KissMeData/246960/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204700	25051850	9550	9550	9550	9550	500
3	20240819	204600	25051850	9550	9550	9550	9550	0
4	20240819	204500	25051850	9550	9550	9550	9550	0
5	20240819	204400	25051850	9550	9550	9550	9550	0
6	20240819	204300	25051850	9550	9550	9550	9550	0
7	20240819	204200	25051850	9550	9550	9550	9550	0
8	20240819	204100	25051850	9550	9550	9550	9550	0
9	20240819	204000	25051850	9550	9550	9550	9550	0
10	20240819	203900	25051850	9550	9550	9550	9550	0
11	20240819	203800	25051850	9550	9550	9550	9550	0
12	20240819	203700	25051850	9550	9550	9550	9550	0
13	20240819	203600	25051850	9550	9550	9550	9550	0
14	20240819	203500	25051850	9550	9550	9550	9550	0
15	20240819	203400	25051850	9550	9550	9550	9550	0
16	20240819	203300	25051850	9550	9550	9550	9550	0
17	20240819	203200	25051850	9550	9550	9550	9550	0
18	20240819	203100	25051850	9550	9550	9550	9550	0
19	20240819	203000	25051850	9550	9550	9550	9550	0
20	20240819	202900	25051850	9550	9550	9550	9550	0
21	20240819	202800	25051850	9550	9550	9550	9550	0
22	20240819	202700	25051850	9550	9550	9550	9550	0
23	20240819	202600	25051850	9550	9550	9550	9550	0
24	20240819	202500	25051850	9550	9550	9550	9550	0
25	20240819	202400	25051850	9550	9550	9550	9550	0
26	20240819	202300	25051850	9550	9550	9550	9550	0
27	20240819	202200	25051850	9550	9550	9550	9550	0
28	20240819	202100	25051850	9550	9550	9550	9550	0
29	20240819	202000	25051850	9550	9550	9550	9550	0
30	20240819	201900	25051850	9550	9550	9550	9550	0
31	20240819	201800	25051850	9550	9550	9550	9550	0
32	20240819	201700	25051850	9550	9550	9550	9550	500
33	20240819	201600	25051850	9550	9550	9550	9550	0
34	20240819	201500	25051850	9550	9550	9550	9550	0
35	20240819	201400	25051850	9550	9550	9550	9550	0
36	20240819	201300	25051850	9550	9550	9550	9550	0
37	20240819	201200	25051850	9550	9550	9550	9550	0
38	20240819	201100	25051850	9550	9550	9550	9550	0
39	20240819	201000	25051850	9550	9550	9550	9550	0
40	20240819	200900	25051850	9550	9550	9550	9550	0
41	20240819	200800	25051850	9550	9550	9550	9550	0
42	20240819	200700	25051850	9550	9550	9550	9550	0
43	20240819	200600	25051850	9550	9550	9550	9550	0
44	20240819	200500	25051850	9550	9550	9550	9550	0
45	20240819	200400	25051850	9550	9550	9550	9550	0
46	20240819	200300	25051850	9550	9550	9550	9550	0
47	20240819	200200	25051850	9550	9550	9550	9550	0
48	20240819	200100	25051850	9550	9550	9550	9550	0
49	20240819	200000	25051850	9550	9550	9550	9550	0
50	20240819	195900	25051850	9550	9550	9550	9550	0
51	20240819	195800	25051850	9550	9550	9550	9550	0
52	20240819	195700	25051850	9550	9550	9550	9550	0
53	20240819	195600	25051850	9550	9550	9550	9550	0
54	20240819	195500	25051850	9550	9550	9550	9550	0
55	20240819	195400	25051850	9550	9550	9550	9550	0
56	20240819	195300	25051850	9550	9550	9550	9550	0
57	20240819	195200	25051850	9550	9550	9550	9550	0
58	20240819	195100	25051850	9550	9550	9550	9550	0
59	20240819	195000	25051850	9550	9550	9550	9550	0
60	20240819	194900	25051850	9550	9550	9550	9550	0
61	20240819	194800	25051850	9550	9550	9550	9550	0
62	20240819	194700	25051850	9550	9550	9550	9550	500
63	20240819	194600	25051850	9550	9550	9550	9550	0
64	20240819	194500	25051850	9550	9550	9550	9550	0
65	20240819	194400	25051850	9550	9550	9550	9550	0
66	20240819	194300	25051850	9550	9550	9550	9550	0
67	20240819	194200	25051850	9550	9550	9550	9550	0
68	20240819	194100	25051850	9550	9550	9550	9550	0
69	20240819	194000	25051850	9550	9550	9550	9550	0
70	20240819	193900	25051850	9550	9550	9550	9550	0
71	20240819	193800	25051850	9550	9550	9550	9550	0
72	20240819	193700	25051850	9550	9550	9550	9550	0
73	20240819	193600	25051850	9550	9550	9550	9550	0
74	20240819	193500	25051850	9550	9550	9550	9550	0
75	20240819	193400	25051850	9550	9550	9550	9550	0
76	20240819	193300	25051850	9550	9550	9550	9550	0
77	20240819	193200	25051850	9550	9550	9550	9550	0
78	20240819	193100	25051850	9550	9550	9550	9550	0
79	20240819	193000	25051850	9550	9550	9550	9550	0
80	20240819	192900	25051850	9550	9550	9550	9550	0
81	20240819	192800	25051850	9550	9550	9550	9550	0
82	20240819	192700	25051850	9550	9550	9550	9550	0
83	20240819	192600	25051850	9550	9550	9550	9550	0
84	20240819	192500	25051850	9550	9550	9550	9550	0
85	20240819	192400	25051850	9550	9550	9550	9550	0
86	20240819	192300	25051850	9550	9550	9550	9550	0
87	20240819	192200	25051850	9550	9550	9550	9550	0
88	20240819	192100	25051850	9550	9550	9550	9550	0
89	20240819	192000	25051850	9550	9550	9550	9550	0
90	20240819	191900	25051850	9550	9550	9550	9550	0
91	20240819	191800	25051850	9550	9550	9550	9550	0
92	20240819	191700	25051850	9550	9550	9550	9550	500
93	20240819	191600	25051850	9550	9550	9550	9550	0
94	20240819	191500	25051850	9550	9550	9550	9550	0
95	20240819	191400	25051850	9550	9550	9550	9550	0
96	20240819	191300	25051850	9550	9550	9550	9550	0
97	20240819	191200	25051850	9550	9550	9550	9550	0
98	20240819	191100	25051850	9550	9550	9550	9550	0
99	20240819	191000	25051850	9550	9550	9550	9550	0
100	20240819	190900	25051850	9550	9550	9550	9550	0
101	20240819	190800	25051850	9550	9550	9550	9550	0
102	20240819	190700	25051850	9550	9550	9550	9550	0
103	20240819	190600	25051850	9550	9550	9550	9550	0
104	20240819	190500	25051850	9550	9550	9550	9550	0
105	20240819	190400	25051850	9550	9550	9550	9550	0
106	20240819	190300	25051850	9550	9550	9550	9550	0
107	20240819	190200	25051850	9550	9550	9550	9550	0
108	20240819	190100	25051850	9550	9550	9550	9550	0
109	20240819	190000	25051850	9550	9550	9550	9550	0
110	20240819	185900	25051850	9550	9550	9550	9550	0
111	20240819	185800	25051850	9550	9550	9550	9550	0
112	20240819	185700	25051850	9550	9550	9550	9550	0
113	20240819	185600	25051850	9550	9550	9550	9550	0
114	20240819	185500	25051850	9550	9550	9550	9550	0
115	20240819	185400	25051850	9550	9550	9550	9550	0
116	20240819	185300	25051850	9550	9550	9550	9550	0
117	20240819	185200	25051850	9550	9550	9550	9550	0
118	20240819	185100	25051850	9550	9550	9550	9550	0
119	20240819	185000	25051850	9550	9550	9550	9550	0
120	20240819	184900	25051850	9550	9550	9550	9550	0
121	20240819	184800	25051850	9550	9550	9550	9550	0
122	20240819	184700	25051850	9550	9550	9550	9550	500
123	20240819	184600	25051850	9550	9550	9550	9550	0
124	20240819	184500	25051850	9550	9550	9550	9550	0
125	20240819	184400	25051850	9550	9550	9550	9550	0
126	20240819	184300	25051850	9550	9550	9550	9550	0
127	20240819	184200	25051850	9550	9550	9550	9550	0
128	20240819	184100	25051850	9550	9550	9550	9550	0
129	20240819	184000	25051850	9550	9550	9550	9550	0
130	20240819	183900	25051850	9550	9550	9550	9550	0
131	20240819	183800	25051850	9550	9550	9550	9550	0
132	20240819	183700	25051850	9550	9550	9550	9550	0
133	20240819	183600	25051850	9550	9550	9550	9550	0
134	20240819	183500	25051850	9550	9550	9550	9550	0
135	20240819	183400	25051850	9550	9550	9550	9550	0
136	20240819	183300	25051850	9550	9550	9550	9550	0
137	20240819	183200	25051850	9550	9550	9550	9550	0
138	20240819	183100	25051850	9550	9550	9550	9550	0
139	20240819	183000	25051850	9550	9550	9550	9550	0
140	20240819	182900	25051850	9550	9550	9550	9550	0
141	20240819	182800	25051850	9550	9550	9550	9550	0
142	20240819	182700	25051850	9550	9550	9550	9550	0
143	20240819	182600	25051850	9550	9550	9550	9550	0
144	20240819	182500	25051850	9550	9550	9550	9550	0
145	20240819	182400	25051850	9550	9550	9550	9550	0
146	20240819	182300	25051850	9550	9550	9550	9550	0
147	20240819	182200	25051850	9550	9550	9550	9550	0
148	20240819	182100	25051850	9550	9550	9550	9550	0
149	20240819	182000	25051850	9550	9550	9550	9550	0
150	20240819	181900	25051850	9550	9550	9550	9550	0
151	20240819	181800	25051850	9550	9550	9550	9550	0
152	20240819	181700	25051850	9550	9550	9550	9550	500
153	20240819	181600	25051850	9550	9550	9550	9550	0
154	20240819	181500	25051850	9550	9550	9550	9550	0
155	20240819	181400	25051850	9550	9550	9550	9550	0
156	20240819	181300	25051850	9550	9550	9550	9550	0
157	20240819	181200	25051850	9550	9550	9550	9550	0
158	20240819	181100	25051850	9550	9550	9550	9550	0
159	20240819	181000	25051850	9550	9550	9550	9550	0
160	20240819	180900	25051850	9550	9550	9550	9550	0
161	20240819	180800	25051850	9550	9550	9550	9550	0
162	20240819	180700	25051850	9550	9550	9550	9550	0
163	20240819	180600	25051850	9550	9550	9550	9550	0
164	20240819	180500	25051850	9550	9550	9550	9550	0
165	20240819	180400	25051850	9550	9550	9550	9550	0
166	20240819	180300	25051850	9550	9550	9550	9550	0
167	20240819	180200	25051850	9550	9550	9550	9550	0
168	20240819	180100	25051850	9550	9550	9550	9550	0
169	20240819	180000	25051850	9550	9550	9550	9550	0
170	20240819	175900	25051850	9550	9550	9550	9550	0
171	20240819	175800	25051850	9550	9550	9550	9550	0
172	20240819	175700	25051850	9550	9550	9550	9550	0
173	20240819	175600	25051850	9550	9550	9550	9550	0
174	20240819	175500	25051850	9550	9550	9550	9550	0
175	20240819	175400	25051850	9550	9550	9550	9550	0
176	20240819	175300	25051850	9550	9550	9550	9550	0
177	20240819	175200	25051850	9550	9550	9550	9550	0
178	20240819	175100	25051850	9550	9550	9550	9550	0
179	20240819	175000	25051850	9550	9550	9550	9550	0
180	20240819	174900	25051850	9550	9550	9550	9550	0
181	20240819	174800	25051850	9550	9550	9550	9550	0
182	20240819	174700	25051850	9550	9550	9550	9550	500
183	20240819	174600	25051850	9550	9550	9550	9550	0
184	20240819	174500	25051850	9550	9550	9550	9550	0
185	20240819	174400	25051850	9550	9550	9550	9550	0
186	20240819	174300	25051850	9550	9550	9550	9550	0
187	20240819	174200	25051850	9550	9550	9550	9550	0
188	20240819	174100	25051850	9550	9550	9550	9550	0
189	20240819	174000	25051850	9550	9550	9550	9550	0
190	20240819	173900	25051850	9550	9550	9550	9550	0
191	20240819	173800	25051850	9550	9550	9550	9550	0
192	20240819	173700	25051850	9550	9550	9550	9550	0
193	20240819	173600	25051850	9550	9550	9550	9550	0
194	20240819	173500	25051850	9550	9550	9550	9550	0
195	20240819	173400	25051850	9550	9550	9550	9550	0
196	20240819	173300	25051850	9550	9550	9550	9550	0
197	20240819	173200	25051850	9550	9550	9550	9550	0
198	20240819	173100	25051850	9550	9550	9550	9550	0
199	20240819	173000	25051850	9550	9550	9550	9550	0
200	20240819	172900	25051850	9550	9550	9550	9550	0
201	20240819	172800	25051850	9550	9550	9550	9550	0
202	20240819	172700	25051850	9550	9550	9550	9550	0
203	20240819	172600	25051850	9550	9550	9550	9550	0
204	20240819	172500	25051850	9550	9550	9550	9550	0
205	20240819	172400	25051850	9550	9550	9550	9550	0
206	20240819	172300	25051850	9550	9550	9550	9550	0
207	20240819	172200	25051850	9550	9550	9550	9550	0
208	20240819	172100	25051850	9550	9550	9550	9550	0
209	20240819	172000	25051850	9550	9550	9550	9550	0
210	20240819	171900	25051850	9550	9550	9550	9550	0
211	20240819	171800	25051850	9550	9550	9550	9550	0
212	20240819	171700	25051850	9550	9550	9550	9550	500
213	20240819	171600	25051850	9550	9550	9550	9550	0
214	20240819	171500	25051850	9550	9550	9550	9550	0
215	20240819	171400	25051850	9550	9550	9550	9550	0
216	20240819	171300	25051850	9550	9550	9550	9550	0
217	20240819	171200	25051850	9550	9550	9550	9550	0
218	20240819	171100	25051850	9550	9550	9550	9550	0
219	20240819	171000	25051850	9550	9550	9550	9550	0
220	20240819	170900	25051850	9550	9550	9550	9550	0
221	20240819	170800	25051850	9550	9550	9550	9550	0
222	20240819	170700	25051850	9550	9550	9550	9550	0
223	20240819	170600	25051850	9550	9550	9550	9550	0
224	20240819	170500	25051850	9550	9550	9550	9550	0
225	20240819	170400	25051850	9550	9550	9550	9550	0
226	20240819	170300	25051850	9550	9550	9550	9550	0
227	20240819	170200	25051850	9550	9550	9550	9550	0
228	20240819	170100	25051850	9550	9550	9550	9550	0
229	20240819	170000	25051850	9550	9550	9550	9550	0
230	20240819	165900	25051850	9550	9550	9550	9550	0
231	20240819	165800	25051850	9550	9550	9550	9550	0
232	20240819	165700	25051850	9550	9550	9550	9550	0
233	20240819	165600	25051850	9550	9550	9550	9550	0
234	20240819	165500	25051850	9550	9550	9550	9550	0
235	20240819	165400	25051850	9550	9550	9550	9550	0
236	20240819	165300	25051850	9550	9550	9550	9550	0
237	20240819	165200	25051850	9550	9550	9550	9550	0
238	20240819	165100	25051850	9550	9550	9550	9550	0
239	20240819	165000	25051850	9550	9550	9550	9550	0
240	20240819	164900	25051850	9550	9550	9550	9550	0
241	20240819	164800	25051850	9550	9550	9550	9550	0
242	20240819	164700	25051850	9550	9550	9550	9550	500
243	20240819	164600	25051850	9550	9550	9550	9550	0
244	20240819	164500	25051850	9550	9550	9550	9550	0
245	20240819	164400	25051850	9550	9550	9550	9550	0
246	20240819	164300	25051850	9550	9550	9550	9550	0
247	20240819	164200	25051850	9550	9550	9550	9550	0
248	20240819	164100	25051850	9550	9550	9550	9550	0
249	20240819	164000	25051850	9550	9550	9550	9550	0
250	20240819	163900	25051850	9550	9550	9550	9550	0
251	20240819	163800	25051850	9550	9550	9550	9550	0
252	20240819	163700	25051850	9550	9550	9550	9550	0
253	20240819	163600	25051850	9550	9550	9550	9550	0
254	20240819	163500	25051850	9550	9550	9550	9550	0
255	20240819	163400	25051850	9550	9550	9550	9550	0
256	20240819	163300	25051850	9550	9550	9550	9550	0
257	20240819	163200	25051850	9550	9550	9550	9550	0
258	20240819	163100	25051850	9550	9550	9550	9550	0
259	20240819	163000	25051850	9550	9550	9550	9550	0
260	20240819	162900	25051850	9550	9550	9550	9550	0
261	20240819	162800	25051850	9550	9550	9550	9550	0
262	20240819	162700	25051850	9550	9550	9550	9550	0
263	20240819	162600	25051850	9550	9550	9550	9550	0
264	20240819	162500	25051850	9550	9550	9550	9550	0
265	20240819	162400	25051850	9550	9550	9550	9550	0
266	20240819	162300	25051850	9550	9550	9550	9550	0
267	20240819	162200	25051850	9550	9550	9550	9550	0
268	20240819	162100	25051850	9550	9550	9550	9550	0
269	20240819	162000	25051850	9550	9550	9550	9550	0
270	20240819	161900	25051850	9550	9550	9550	9550	0
271	20240819	161800	25051850	9550	9550	9550	9550	0
272	20240819	161700	25051850	9550	9550	9550	9550	500
273	20240819	161600	25051850	9550	9550	9550	9550	0
274	20240819	161500	25051850	9550	9550	9550	9550	0
275	20240819	161400	25051850	9550	9550	9550	9550	0
276	20240819	161300	25051850	9550	9550	9550	9550	0
277	20240819	161200	25051850	9550	9550	9550	9550	0
278	20240819	161100	25051850	9550	9550	9550	9550	0
279	20240819	161000	25051850	9550	9550	9550	9550	0
280	20240819	160900	25051850	9550	9550	9550	9550	0
281	20240819	160800	25051850	9550	9550	9550	9550	0
282	20240819	160700	25051850	9550	9550	9550	9550	0
283	20240819	160600	25051850	9550	9550	9550	9550	0
284	20240819	160500	25051850	9550	9550	9550	9550	0
285	20240819	160400	25051850	9550	9550	9550	9550	0
286	20240819	160300	25051850	9550	9550	9550	9550	0
287	20240819	160200	25051850	9550	9550	9550	9550	0
288	20240819	160100	25051850	9550	9550	9550	9550	0
289	20240819	160000	25051850	9550	9550	9550	9550	0
290	20240819	155900	25051850	9550	9550	9550	9550	0
291	20240819	155800	25051850	9550	9550	9550	9550	0
292	20240819	155700	25051850	9550	9550	9550	9550	0
293	20240819	155600	25051850	9550	9550	9550	9550	0
294	20240819	155500	25051850	9550	9550	9550	9550	0
295	20240819	155400	25051850	9550	9550	9550	9550	0
296	20240819	155300	25051850	9550	9550	9550	9550	0
297	20240819	155200	25051850	9550	9550	9550	9550	0
298	20240819	155100	25051850	9550	9550	9550	9550	0
299	20240819	155000	25051850	9550	9550	9550	9550	0
300	20240819	154900	25051850	9550	9550	9550	9550	0
301	20240819	154800	25051850	9550	9550	9550	9550	0
302	20240819	154700	25051850	9550	9550	9550	9550	500
303	20240819	154600	25051850	9550	9550	9550	9550	0
304	20240819	154500	25051850	9550	9550	9550	9550	0
305	20240819	154400	25051850	9550	9550	9550	9550	0
306	20240819	154300	25051850	9550	9550	9550	9550	0
307	20240819	154200	25051850	9550	9550	9550	9550	0
308	20240819	154100	25051850	9550	9550	9550	9550	0
309	20240819	154000	25051850	9550	9550	9550	9550	0
310	20240819	153900	25051850	9550	9550	9550	9550	0
311	20240819	153800	25051850	9550	9550	9550	9550	0
312	20240819	153700	25051850	9550	9550	9550	9550	0
313	20240819	153600	25051850	9550	9550	9550	9550	0
314	20240819	153500	25051850	9550	9550	9550	9550	0
315	20240819	153400	25051850	9550	9550	9550	9550	0
316	20240819	153300	25051850	9550	9550	9550	9550	0
317	20240819	153200	25051850	9550	9550	9550	9550	0
318	20240819	153100	25051850	9550	9550	9550	9550	0
319	20240819	153000	25051850	9550	9550	9550	9550	500
320	20240819	152900	20276850	9370	9370	9370	9370	0
321	20240819	152800	20276850	9370	9370	9370	9370	0
322	20240819	152700	20276850	9370	9370	9370	9370	0
323	20240819	152600	20276850	9370	9370	9370	9370	0
324	20240819	152500	20276850	9370	9370	9370	9370	0
325	20240819	152400	20276850	9370	9370	9370	9370	0
326	20240819	152300	20276850	9370	9370	9370	9370	0
327	20240819	152200	20276850	9370	9370	9370	9370	0
328	20240819	152100	20276850	9370	9370	9370	9370	0
329	20240819	152000	20276850	9370	9370	9370	9370	0
330	20240819	151900	20276850	9370	9370	9370	9370	103
331	20240819	151800	19311740	9360	9360	9360	9360	0
332	20240819	151700	19311740	9360	9360	9360	9360	2
333	20240819	151600	19293020	9360	9360	9360	9360	0
334	20240819	151500	19293020	9360	9360	9360	9360	0
335	20240819	151400	19293020	9360	9360	9360	9360	210
336	20240819	151300	17327420	9360	9360	9360	9360	0
337	20240819	151200	17327420	9360	9360	9360	9360	0
338	20240819	151100	17327420	9360	9360	9360	9360	0
339	20240819	151000	17327420	9360	9370	9370	9360	3
340	20240819	150900	17299330	9360	9360	9360	9360	0
341	20240819	150800	17299330	9360	9360	9360	9360	0
342	20240819	150700	17299330	9360	9360	9360	9360	0
343	20240819	150600	17299330	9360	9360	9360	9360	0
344	20240819	150500	17299330	9360	9360	9360	9360	0
345	20240819	150400	17299330	9360	9360	9360	9360	0
346	20240819	150300	17299330	9360	9360	9360	9360	0
347	20240819	150200	17299330	9360	9360	9360	9360	0
348	20240819	150100	17299330	9360	9360	9360	9360	0
349	20240819	150000	17299330	9360	9360	9360	9360	0
350	20240819	145900	17299330	9360	9360	9360	9360	0
351	20240819	145800	17299330	9360	9360	9360	9360	0
352	20240819	145700	17299330	9360	9360	9360	9360	0
353	20240819	145600	17299330	9360	9360	9360	9360	0
354	20240819	145500	17299330	9360	9360	9360	9360	0
355	20240819	145400	17299330	9360	9360	9360	9360	0
356	20240819	145300	17299330	9360	9360	9360	9360	0
357	20240819	145200	17299330	9360	9360	9360	9360	0
358	20240819	145100	17299330	9360	9360	9360	9360	0
359	20240819	145000	17299330	9360	9360	9360	9360	0
360	20240819	144900	17299330	9360	9360	9360	9360	2
361	20240819	144800	17280610	9360	9360	9360	9360	0
362	20240819	144700	17280610	9360	9360	9360	9360	0
363	20240819	144600	17280610	9360	9360	9360	9360	0
364	20240819	144500	17280610	9360	9360	9360	9360	0
365	20240819	144400	17280610	9360	9360	9360	9360	0
366	20240819	144300	17280610	9360	9360	9360	9360	0
367	20240819	144200	17280610	9360	9360	9360	9360	0
368	20240819	144100	17280610	9360	9360	9360	9360	0
369	20240819	144000	17280610	9360	9360	9360	9360	3
370	20240819	143900	17252530	9360	9360	9360	9360	0
371	20240819	143800	17252530	9360	9360	9360	9360	0
372	20240819	143700	17252530	9360	9360	9360	9360	0
373	20240819	143600	17252530	9360	9360	9360	9360	0
374	20240819	143500	17252530	9360	9360	9360	9360	0
375	20240819	143400	17252530	9360	9360	9360	9360	0
376	20240819	143300	17252530	9360	9360	9360	9360	1
377	20240819	143200	17243170	9360	9360	9360	9360	2
378	20240819	143100	17224450	9360	9360	9360	9360	0
379	20240819	143000	17224450	9360	9360	9360	9360	21
380	20240819	142900	17027890	9360	9360	9360	9360	0
381	20240819	142800	17027890	9360	9360	9360	9360	0
382	20240819	142700	17027890	9360	9360	9360	9360	0
383	20240819	142600	17027890	9360	9360	9360	9360	0
384	20240819	142500	17027890	9360	9360	9360	9360	0
385	20240819	142400	17027890	9360	9360	9360	9360	0
386	20240819	142300	17027890	9360	9360	9360	9360	0
387	20240819	142200	17027890	9360	9360	9360	9360	0
388	20240819	142100	17027890	9360	9360	9360	9360	0
389	20240819	142000	17027890	9360	9360	9360	9360	0
390	20240819	141900	17027890	9360	9360	9360	9360	0
391	20240819	141800	17027890	9360	9360	9360	9360	0
392	20240819	141700	17027890	9360	9360	9360	9360	0
393	20240819	141600	17027890	9360	9360	9360	9360	0
394	20240819	141500	17027890	9360	9360	9360	9360	0
395	20240819	141400	17027890	9360	9360	9360	9360	0
396	20240819	141300	17027890	9360	9360	9360	9360	0
397	20240819	141200	17027890	9360	9360	9360	9360	0
398	20240819	141100	17027890	9360	9360	9360	9360	0
399	20240819	141000	17027890	9360	9360	9360	9360	0
400	20240819	140900	17027890	9360	9360	9360	9360	0
401	20240819	140800	17027890	9360	9360	9360	9360	0
402	20240819	140700	17027890	9360	9360	9360	9360	63
403	20240819	140600	16438210	9360	9380	9380	9360	386
404	20240819	140500	12820950	9400	9400	9400	9400	0
405	20240819	140400	12820950	9400	9400	9400	9400	0
406	20240819	140300	12820950	9400	9400	9400	9400	0
407	20240819	140200	12820950	9400	9400	9400	9400	0
408	20240819	140100	12820950	9400	9400	9400	9400	0
409	20240819	140000	12820950	9400	9400	9400	9400	0
410	20240819	135900	12820950	9400	9400	9400	9400	0
411	20240819	135800	12820950	9400	9400	9400	9400	0
412	20240819	135700	12820950	9400	9400	9400	9400	1
413	20240819	135600	12811550	9380	9380	9380	9380	0
414	20240819	135500	12811550	9380	9380	9380	9380	0
415	20240819	135400	12811550	9380	9380	9380	9380	0
416	20240819	135300	12811550	9380	9380	9380	9380	0
417	20240819	135200	12811550	9380	9380	9380	9380	0
418	20240819	135100	12811550	9380	9380	9380	9380	0
419	20240819	135000	12811550	9380	9380	9380	9380	0
420	20240819	134900	12811550	9380	9380	9380	9380	0
421	20240819	134800	12811550	9380	9380	9380	9380	0
422	20240819	134700	12811550	9380	9380	9380	9380	0
423	20240819	134600	12811550	9380	9380	9380	9380	0
424	20240819	134500	12811550	9380	9380	9380	9380	0
425	20240819	134400	12811550	9380	9380	9380	9380	0
426	20240819	134300	12811550	9380	9380	9380	9380	0
427	20240819	134200	12811550	9380	9380	9380	9380	0
428	20240819	134100	12811550	9380	9380	9380	9380	0
429	20240819	134000	12811550	9380	9380	9380	9380	0
430	20240819	133900	12811550	9380	9380	9380	9380	0
431	20240819	133800	12811550	9380	9380	9380	9380	0
432	20240819	133700	12811550	9380	9380	9380	9380	0
433	20240819	133600	12811550	9380	9380	9380	9380	0
434	20240819	133500	12811550	9380	9380	9380	9380	0
435	20240819	133400	12811550	9380	9380	9380	9380	0
436	20240819	133300	12811550	9380	9380	9380	9380	0
437	20240819	133200	12811550	9380	9380	9380	9380	0
438	20240819	133100	12811550	9380	9380	9380	9380	0
439	20240819	133000	12811550	9380	9370	9380	9370	128
440	20240819	132900	11611170	9360	9360	9360	9360	0
441	20240819	132800	11611170	9360	9360	9360	9360	0
442	20240819	132700	11611170	9360	9360	9360	9360	0
443	20240819	132600	11611170	9360	9360	9360	9360	0
444	20240819	132500	11611170	9360	9360	9360	9360	0
445	20240819	132400	11611170	9360	9360	9360	9360	0
446	20240819	132300	11611170	9360	9360	9360	9360	0
447	20240819	132200	11611170	9360	9360	9360	9360	0
448	20240819	132100	11611170	9360	9360	9360	9360	0
449	20240819	132000	11611170	9360	9360	9360	9360	0
450	20240819	131900	11611170	9360	9360	9360	9360	30
451	20240819	131800	11330370	9370	9370	9370	9370	0
452	20240819	131700	11330370	9370	9370	9370	9370	0
453	20240819	131600	11330370	9370	9370	9370	9370	0
454	20240819	131500	11330370	9370	9370	9370	9370	0
455	20240819	131400	11330370	9370	9370	9370	9370	0
456	20240819	131300	11330370	9370	9370	9370	9370	0
457	20240819	131200	11330370	9370	9370	9370	9370	0
458	20240819	131100	11330370	9370	9370	9370	9370	0
459	20240819	131000	11330370	9370	9370	9370	9370	0
460	20240819	130900	11330370	9370	9370	9370	9370	0
461	20240819	130800	11330370	9370	9370	9370	9370	0
462	20240819	130700	11330370	9370	9370	9370	9370	0
463	20240819	130600	11330370	9370	9370	9370	9370	0
464	20240819	130500	11330370	9370	9370	9370	9370	0
465	20240819	130400	11330370	9370	9370	9370	9370	0
466	20240819	130300	11330370	9370	9370	9370	9370	0
467	20240819	130200	11330370	9370	9370	9370	9370	0
468	20240819	130100	11330370	9370	9370	9370	9370	0
469	20240819	130000	11330370	9370	9370	9370	9370	0
470	20240819	125900	11330370	9370	9370	9370	9370	0
471	20240819	125800	11330370	9370	9370	9370	9370	0
472	20240819	125700	11330370	9370	9370	9370	9370	0
473	20240819	125600	11330370	9370	9370	9370	9370	0
474	20240819	125500	11330370	9370	9370	9370	9370	0
475	20240819	125400	11330370	9370	9370	9370	9370	0
476	20240819	125300	11330370	9370	9370	9370	9370	0
477	20240819	125200	11330370	9370	9370	9370	9370	42
478	20240819	125100	10936830	9360	9360	9360	9360	0
479	20240819	125000	10936830	9360	9360	9360	9360	0
480	20240819	124900	10936830	9360	9360	9360	9360	0
481	20240819	124800	10936830	9360	9360	9360	9360	0
482	20240819	124700	10936830	9360	9360	9360	9360	0
483	20240819	124600	10936830	9360	9360	9360	9360	0
484	20240819	124500	10936830	9360	9360	9360	9360	0
485	20240819	124400	10936830	9360	9360	9360	9360	0
486	20240819	124300	10936830	9360	9360	9360	9360	0
487	20240819	124200	10936830	9360	9360	9360	9360	0
488	20240819	124100	10936830	9360	9360	9360	9360	0
489	20240819	124000	10936830	9360	9360	9360	9360	0
490	20240819	123900	10936830	9360	9360	9360	9360	0
491	20240819	123800	10936830	9360	9360	9360	9360	0
492	20240819	123700	10936830	9360	9360	9360	9360	0
493	20240819	123600	10936830	9360	9360	9360	9360	0
494	20240819	123500	10936830	9360	9360	9360	9360	0
495	20240819	123400	10936830	9360	9360	9360	9360	0
496	20240819	123300	10936830	9360	9360	9360	9360	0
497	20240819	123200	10936830	9360	9360	9360	9360	0
498	20240819	123100	10936830	9360	9360	9360	9360	0
499	20240819	123000	10936830	9360	9360	9360	9360	0
500	20240819	122900	10936830	9360	9360	9360	9360	0
501	20240819	122800	10936830	9360	9360	9360	9360	0
502	20240819	122700	10936830	9360	9360	9360	9360	0
503	20240819	122600	10936830	9360	9360	9360	9360	0
504	20240819	122500	10936830	9360	9360	9360	9360	0
505	20240819	122400	10936830	9360	9360	9360	9360	0
506	20240819	122300	10936830	9360	9360	9360	9360	0
507	20240819	122200	10936830	9360	9360	9360	9360	0
508	20240819	122100	10936830	9360	9360	9360	9360	0
509	20240819	122000	10936830	9360	9360	9360	9360	0
510	20240819	121900	10936830	9360	9360	9360	9360	0
511	20240819	121800	10936830	9360	9360	9360	9360	0
512	20240819	121700	10936830	9360	9360	9360	9360	0
513	20240819	121600	10936830	9360	9360	9360	9360	0
514	20240819	121500	10936830	9360	9360	9360	9360	0
515	20240819	121400	10936830	9360	9360	9360	9360	0
516	20240819	121300	10936830	9360	9360	9360	9360	0
517	20240819	121200	10936830	9360	9360	9360	9360	0
518	20240819	121100	10936830	9360	9360	9360	9360	0
519	20240819	121000	10936830	9360	9360	9360	9360	0
520	20240819	120900	10936830	9360	9360	9360	9360	0
521	20240819	120800	10936830	9360	9360	9360	9360	0
522	20240819	120700	10936830	9360	9360	9360	9360	0
523	20240819	120600	10936830	9360	9360	9360	9360	0
524	20240819	120500	10936830	9360	9360	9360	9360	0
525	20240819	120400	10936830	9360	9360	9360	9360	8
526	20240819	120300	10861950	9360	9360	9360	9360	0
527	20240819	120200	10861950	9360	9360	9360	9360	0
528	20240819	120100	10861950	9360	9360	9360	9360	0
529	20240819	120000	10861950	9360	9360	9360	9360	0
530	20240819	115900	10861950	9360	9360	9360	9360	0
531	20240819	115800	10861950	9360	9360	9360	9360	0
532	20240819	115700	10861950	9360	9360	9360	9360	0
533	20240819	115600	10861950	9360	9360	9360	9360	0
534	20240819	115500	10861950	9360	9360	9360	9360	0
535	20240819	115400	10861950	9360	9360	9360	9360	0
536	20240819	115300	10861950	9360	9360	9360	9360	0
537	20240819	115200	10861950	9360	9360	9360	9360	40
538	20240819	115100	10487550	9390	9390	9390	9390	0
539	20240819	115000	10487550	9390	9390	9390	9390	0
540	20240819	114900	10487550	9390	9390	9390	9390	0
541	20240819	114800	10487550	9390	9390	9390	9390	0
542	20240819	114700	10487550	9390	9390	9390	9390	0
543	20240819	114600	10487550	9390	9390	9390	9390	0
544	20240819	114500	10487550	9390	9390	9390	9390	0
545	20240819	114400	10487550	9390	9390	9390	9390	0
546	20240819	114300	10487550	9390	9390	9390	9390	0
547	20240819	114200	10487550	9390	9390	9390	9390	0
548	20240819	114100	10487550	9390	9390	9390	9390	0
549	20240819	114000	10487550	9390	9390	9390	9390	0
550	20240819	113900	10487550	9390	9390	9390	9390	0
551	20240819	113800	10487550	9390	9390	9390	9390	0
552	20240819	113700	10487550	9390	9390	9390	9390	0
553	20240819	113600	10487550	9390	9390	9390	9390	0
554	20240819	113500	10487550	9390	9390	9390	9390	0
555	20240819	113400	10487550	9390	9390	9390	9390	0
556	20240819	113300	10487550	9390	9390	9390	9390	0
557	20240819	113200	10487550	9390	9390	9390	9390	0
558	20240819	113100	10487550	9390	9390	9390	9390	0
559	20240819	113000	10487550	9390	9390	9390	9390	0
560	20240819	112900	10487550	9390	9390	9390	9390	0
561	20240819	112800	10487550	9390	9390	9390	9390	0
562	20240819	112700	10487550	9390	9390	9390	9390	0
563	20240819	112600	10487550	9390	9390	9390	9390	0
564	20240819	112500	10487550	9390	9390	9390	9390	0
565	20240819	112400	10487550	9390	9390	9390	9390	0
566	20240819	112300	10487550	9390	9390	9390	9390	0
567	20240819	112200	10487550	9390	9390	9390	9390	0
568	20240819	112100	10487550	9390	9390	9390	9390	0
569	20240819	112000	10487550	9390	9390	9390	9390	0
570	20240819	111900	10487550	9390	9390	9390	9390	0
571	20240819	111800	10487550	9390	9390	9390	9390	0
572	20240819	111700	10487550	9390	9390	9390	9390	0
573	20240819	111600	10487550	9390	9390	9390	9390	1
574	20240819	111500	10478160	9360	9360	9360	9360	0
575	20240819	111400	10478160	9360	9360	9360	9360	0
576	20240819	111300	10478160	9360	9360	9360	9360	0
577	20240819	111200	10478160	9360	9360	9360	9360	0
578	20240819	111100	10478160	9360	9360	9360	9360	0
579	20240819	111000	10478160	9360	9360	9360	9360	0
580	20240819	110900	10478160	9360	9360	9360	9360	0
581	20240819	110800	10478160	9360	9360	9360	9360	0
582	20240819	110700	10478160	9360	9360	9360	9360	0
583	20240819	110600	10478160	9360	9360	9360	9360	0
584	20240819	110500	10478160	9360	9360	9360	9360	0
585	20240819	110400	10478160	9360	9360	9360	9360	0
586	20240819	110300	10478160	9360	9360	9360	9360	0
587	20240819	110200	10478160	9360	9360	9360	9360	0
588	20240819	110100	10478160	9360	9360	9360	9360	0
589	20240819	110000	10478160	9360	9360	9360	9360	0
590	20240819	105900	10478160	9360	9360	9360	9360	0
591	20240819	105800	10478160	9360	9360	9360	9360	0
592	20240819	105700	10478160	9360	9360	9360	9360	0
593	20240819	105600	10478160	9360	9360	9360	9360	0
594	20240819	105500	10478160	9360	9360	9360	9360	0
595	20240819	105400	10478160	9360	9360	9360	9360	0
596	20240819	105300	10478160	9360	9360	9360	9360	0
597	20240819	105200	10478160	9360	9360	9360	9360	0
598	20240819	105100	10478160	9360	9360	9360	9360	0
599	20240819	105000	10478160	9360	9360	9360	9360	0
600	20240819	104900	10478160	9360	9360	9360	9360	0
601	20240819	104800	10478160	9360	9360	9360	9360	0
602	20240819	104700	10478160	9360	9360	9360	9360	0
603	20240819	104600	10478160	9360	9360	9360	9360	0
604	20240819	104500	10478160	9360	9360	9360	9360	0
605	20240819	104400	10478160	9360	9360	9360	9360	0
606	20240819	104300	10478160	9360	9360	9360	9360	0
607	20240819	104200	10478160	9360	9360	9360	9360	0
608	20240819	104100	10478160	9360	9360	9360	9360	0
609	20240819	104000	10478160	9360	9360	9360	9360	0
610	20240819	103900	10478160	9360	9360	9360	9360	0
611	20240819	103800	10478160	9360	9360	9360	9360	0
612	20240819	103700	10478160	9360	9360	9360	9360	0
613	20240819	103600	10478160	9360	9360	9360	9360	0
614	20240819	103500	10478160	9360	9360	9360	9360	0
615	20240819	103400	10478160	9360	9360	9360	9360	0
616	20240819	103300	10478160	9360	9360	9360	9360	0
617	20240819	103200	10478160	9360	9360	9360	9360	0
618	20240819	103100	10478160	9360	9360	9360	9360	0
619	20240819	103000	10478160	9360	9360	9360	9360	0
620	20240819	102900	10478160	9360	9360	9360	9360	0
621	20240819	102800	10478160	9360	9360	9360	9360	0
622	20240819	102700	10478160	9360	9360	9360	9360	0
623	20240819	102600	10478160	9360	9360	9360	9360	0
624	20240819	102500	10478160	9360	9360	9360	9360	0
625	20240819	102400	10478160	9360	9360	9360	9360	0
626	20240819	102300	10478160	9360	9360	9360	9360	0
627	20240819	102200	10478160	9360	9360	9360	9360	0
628	20240819	102100	10478160	9360	9360	9360	9360	0
629	20240819	102000	10478160	9360	9360	9360	9360	0
630	20240819	101900	10478160	9360	9360	9360	9360	0
631	20240819	101800	10478160	9360	9360	9360	9360	0
632	20240819	101700	10478160	9360	9360	9360	9360	0
633	20240819	101600	10478160	9360	9360	9360	9360	0
634	20240819	101500	10478160	9360	9360	9360	9360	0
635	20240819	101400	10478160	9360	9360	9360	9360	0
636	20240819	101300	10478160	9360	9360	9360	9360	0
637	20240819	101200	10478160	9360	9360	9360	9360	534
638	20240819	101100	5479920	9360	9360	9360	9360	0
639	20240819	101000	5479920	9360	9360	9360	9360	0
640	20240819	100900	5479920	9360	9360	9360	9360	0
641	20240819	100800	5479920	9360	9360	9360	9360	0
642	20240819	100700	5479920	9360	9360	9360	9360	0
643	20240819	100600	5479920	9360	9360	9360	9360	0
644	20240819	100500	5479920	9360	9360	9360	9360	0
645	20240819	100400	5479920	9360	9360	9360	9360	0
646	20240819	100300	5479920	9360	9360	9360	9360	0
647	20240819	100200	5479920	9360	9360	9360	9360	0
648	20240819	100100	5479920	9360	9360	9360	9360	0
649	20240819	100000	5479920	9360	9360	9360	9360	0
650	20240819	095900	5479920	9360	9360	9360	9360	0
651	20240819	095800	5479920	9360	9360	9360	9360	0
652	20240819	095700	5479920	9360	9370	9370	9360	254
653	20240819	095600	3100750	9410	9410	9410	9410	0
654	20240819	095500	3100750	9410	9410	9410	9410	0
655	20240819	095400	3100750	9410	9410	9410	9410	0
656	20240819	095300	3100750	9410	9410	9410	9410	1
657	20240819	095200	3091340	9430	9430	9430	9430	0
658	20240819	095100	3091340	9430	9430	9430	9430	0
659	20240819	095000	3091340	9430	9430	9430	9430	0
660	20240819	094900	3091340	9430	9430	9430	9430	1
661	20240819	094800	3081910	9360	9360	9360	9360	0
662	20240819	094700	3081910	9360	9360	9360	9360	0
663	20240819	094600	3081910	9360	9360	9360	9360	0
664	20240819	094500	3081910	9360	9360	9360	9360	0
665	20240819	094400	3081910	9360	9360	9360	9360	0
666	20240819	094300	3081910	9360	9360	9360	9360	0
667	20240819	094200	3081910	9360	9360	9360	9360	0
668	20240819	094100	3081910	9360	9360	9360	9360	0
669	20240819	094000	3081910	9360	9360	9360	9360	0
670	20240819	093900	3081910	9360	9360	9360	9360	0
671	20240819	093800	3081910	9360	9360	9360	9360	0
672	20240819	093700	3081910	9360	9360	9360	9360	0
673	20240819	093600	3081910	9360	9360	9360	9360	0
674	20240819	093500	3081910	9360	9360	9360	9360	0
675	20240819	093400	3081910	9360	9360	9360	9360	0
676	20240819	093300	3081910	9360	9360	9360	9360	0
677	20240819	093200	3081910	9360	9360	9360	9360	0
678	20240819	093100	3081910	9360	9360	9360	9360	0
679	20240819	093000	3081910	9360	9360	9360	9360	0
680	20240819	092900	3081910	9360	9360	9360	9360	200
681	20240819	092800	1209910	9380	9380	9380	9380	0
682	20240819	092700	1209910	9380	9380	9380	9380	0
683	20240819	092600	1209910	9380	9380	9380	9380	0
684	20240819	092500	1209910	9380	9380	9380	9380	0
685	20240819	092400	1209910	9380	9380	9380	9380	0
686	20240819	092300	1209910	9380	9380	9380	9380	0
687	20240819	092200	1209910	9380	9380	9380	9380	0
688	20240819	092100	1209910	9380	9330	9380	9330	23
689	20240819	092000	994330	9310	9310	9310	9310	0
690	20240819	091900	994330	9310	9310	9310	9310	0
691	20240819	091800	994330	9310	9310	9310	9310	0
692	20240819	091700	994330	9310	9310	9310	9310	0
693	20240819	091600	994330	9310	9310	9310	9310	50
694	20240819	091500	528830	9280	9280	9280	9280	0
695	20240819	091400	528830	9280	9280	9280	9280	5
696	20240819	091300	482430	9270	9270	9270	9270	50
697	20240819	091200	18930	9390	9390	9390	9390	0
698	20240819	091100	18930	9390	9390	9390	9390	0
699	20240819	091000	18930	9390	9390	9390	9390	0
700	20240819	090900	18930	9390	9390	9390	9390	1
701	20240819	090800	9540	9540	9540	9540	9540	0
702	20240819	090700	9540	9540	9540	9540	9540	0
703	20240819	090600	9540	9540	9540	9540	9540	0
704	20240819	090500	9540	9540	9540	9540	9540	0
705	20240819	090400	9540	9540	9540	9540	9540	1
706	20240819	090300	0	9330	9330	9330	9330	0
707	20240819	090200	0	9330	9330	9330	9330	0
708	20240819	090100	0	9330	9330	9330	9330	0
709	20240819	090000	0	9330	9330	9330	9330	0