KissMeData/403550/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	212300	106004110	18890	18890	18890	18890	50
3	20240813	212200	106004110	18890	18890	18890	18890	0
4	20240813	212100	106004110	18890	18890	18890	18890	0
5	20240813	212000	106004110	18890	18890	18890	18890	0
6	20240813	211900	106004110	18890	18890	18890	18890	0
7	20240813	211800	106004110	18890	18890	18890	18890	0
8	20240813	211700	106004110	18890	18890	18890	18890	0
9	20240813	211600	106004110	18890	18890	18890	18890	0
10	20240813	211500	106004110	18890	18890	18890	18890	0
11	20240813	211400	106004110	18890	18890	18890	18890	0
12	20240813	211300	106004110	18890	18890	18890	18890	0
13	20240813	211200	106004110	18890	18890	18890	18890	0
14	20240813	211100	106004110	18890	18890	18890	18890	0
15	20240813	211000	106004110	18890	18890	18890	18890	0
16	20240813	210900	106004110	18890	18890	18890	18890	0
17	20240813	210800	106004110	18890	18890	18890	18890	0
18	20240813	210700	106004110	18890	18890	18890	18890	0
19	20240813	210600	106004110	18890	18890	18890	18890	0
20	20240813	210500	106004110	18890	18890	18890	18890	0
21	20240813	210400	106004110	18890	18890	18890	18890	0
22	20240813	210300	106004110	18890	18890	18890	18890	0
23	20240813	210200	106004110	18890	18890	18890	18890	0
24	20240813	210100	106004110	18890	18890	18890	18890	0
25	20240813	210000	106004110	18890	18890	18890	18890	0
26	20240813	205900	106004110	18890	18890	18890	18890	0
27	20240813	205800	106004110	18890	18890	18890	18890	0
28	20240813	205700	106004110	18890	18890	18890	18890	0
29	20240813	205600	106004110	18890	18890	18890	18890	0
30	20240813	205500	106004110	18890	18890	18890	18890	0
31	20240813	205400	106004110	18890	18890	18890	18890	0
32	20240813	205300	106004110	18890	18890	18890	18890	50
33	20240813	205200	106004110	18890	18890	18890	18890	0
34	20240813	205100	106004110	18890	18890	18890	18890	0
35	20240813	205000	106004110	18890	18890	18890	18890	0
36	20240813	204900	106004110	18890	18890	18890	18890	0
37	20240813	204800	106004110	18890	18890	18890	18890	0
38	20240813	204700	106004110	18890	18890	18890	18890	0
39	20240813	204600	106004110	18890	18890	18890	18890	0
40	20240813	204500	106004110	18890	18890	18890	18890	0
41	20240813	204400	106004110	18890	18890	18890	18890	0
42	20240813	204300	106004110	18890	18890	18890	18890	0
43	20240813	204200	106004110	18890	18890	18890	18890	0
44	20240813	204100	106004110	18890	18890	18890	18890	0
45	20240813	204000	106004110	18890	18890	18890	18890	0
46	20240813	203900	106004110	18890	18890	18890	18890	0
47	20240813	203800	106004110	18890	18890	18890	18890	0
48	20240813	203700	106004110	18890	18890	18890	18890	0
49	20240813	203600	106004110	18890	18890	18890	18890	0
50	20240813	203500	106004110	18890	18890	18890	18890	0
51	20240813	203400	106004110	18890	18890	18890	18890	0
52	20240813	203300	106004110	18890	18890	18890	18890	0
53	20240813	203200	106004110	18890	18890	18890	18890	0
54	20240813	203100	106004110	18890	18890	18890	18890	0
55	20240813	203000	106004110	18890	18890	18890	18890	0
56	20240813	202900	106004110	18890	18890	18890	18890	0
57	20240813	202800	106004110	18890	18890	18890	18890	0
58	20240813	202700	106004110	18890	18890	18890	18890	0
59	20240813	202600	106004110	18890	18890	18890	18890	0
60	20240813	202500	106004110	18890	18890	18890	18890	0
61	20240813	202400	106004110	18890	18890	18890	18890	0
62	20240813	202300	106004110	18890	18890	18890	18890	50
63	20240813	202200	106004110	18890	18890	18890	18890	0
64	20240813	202100	106004110	18890	18890	18890	18890	0
65	20240813	202000	106004110	18890	18890	18890	18890	0
66	20240813	201900	106004110	18890	18890	18890	18890	0
67	20240813	201800	106004110	18890	18890	18890	18890	0
68	20240813	201700	106004110	18890	18890	18890	18890	0
69	20240813	201600	106004110	18890	18890	18890	18890	0
70	20240813	201500	106004110	18890	18890	18890	18890	0
71	20240813	201400	106004110	18890	18890	18890	18890	0
72	20240813	201300	106004110	18890	18890	18890	18890	0
73	20240813	201200	106004110	18890	18890	18890	18890	0
74	20240813	201100	106004110	18890	18890	18890	18890	0
75	20240813	201000	106004110	18890	18890	18890	18890	0
76	20240813	200900	106004110	18890	18890	18890	18890	0
77	20240813	200800	106004110	18890	18890	18890	18890	0
78	20240813	200700	106004110	18890	18890	18890	18890	0
79	20240813	200600	106004110	18890	18890	18890	18890	0
80	20240813	200500	106004110	18890	18890	18890	18890	0
81	20240813	200400	106004110	18890	18890	18890	18890	0
82	20240813	200300	106004110	18890	18890	18890	18890	0
83	20240813	200200	106004110	18890	18890	18890	18890	0
84	20240813	200100	106004110	18890	18890	18890	18890	0
85	20240813	200000	106004110	18890	18890	18890	18890	0
86	20240813	195900	106004110	18890	18890	18890	18890	0
87	20240813	195800	106004110	18890	18890	18890	18890	0
88	20240813	195700	106004110	18890	18890	18890	18890	0
89	20240813	195600	106004110	18890	18890	18890	18890	0
90	20240813	195500	106004110	18890	18890	18890	18890	0
91	20240813	195400	106004110	18890	18890	18890	18890	0
92	20240813	195300	106004110	18890	18890	18890	18890	50
93	20240813	195200	106004110	18890	18890	18890	18890	0
94	20240813	195100	106004110	18890	18890	18890	18890	0
95	20240813	195000	106004110	18890	18890	18890	18890	0
96	20240813	194900	106004110	18890	18890	18890	18890	0
97	20240813	194800	106004110	18890	18890	18890	18890	0
98	20240813	194700	106004110	18890	18890	18890	18890	0
99	20240813	194600	106004110	18890	18890	18890	18890	0
100	20240813	194500	106004110	18890	18890	18890	18890	0
101	20240813	194400	106004110	18890	18890	18890	18890	0
102	20240813	194300	106004110	18890	18890	18890	18890	0
103	20240813	194200	106004110	18890	18890	18890	18890	0
104	20240813	194100	106004110	18890	18890	18890	18890	0
105	20240813	194000	106004110	18890	18890	18890	18890	0
106	20240813	193900	106004110	18890	18890	18890	18890	0
107	20240813	193800	106004110	18890	18890	18890	18890	0
108	20240813	193700	106004110	18890	18890	18890	18890	0
109	20240813	193600	106004110	18890	18890	18890	18890	0
110	20240813	193500	106004110	18890	18890	18890	18890	0
111	20240813	193400	106004110	18890	18890	18890	18890	0
112	20240813	193300	106004110	18890	18890	18890	18890	0
113	20240813	193200	106004110	18890	18890	18890	18890	0
114	20240813	193100	106004110	18890	18890	18890	18890	0
115	20240813	193000	106004110	18890	18890	18890	18890	0
116	20240813	192900	106004110	18890	18890	18890	18890	0
117	20240813	192800	106004110	18890	18890	18890	18890	0
118	20240813	192700	106004110	18890	18890	18890	18890	0
119	20240813	192600	106004110	18890	18890	18890	18890	0
120	20240813	192500	106004110	18890	18890	18890	18890	0
121	20240813	192400	106004110	18890	18890	18890	18890	0
122	20240813	192300	106004110	18890	18890	18890	18890	50
123	20240813	192200	106004110	18890	18890	18890	18890	0
124	20240813	192100	106004110	18890	18890	18890	18890	0
125	20240813	192000	106004110	18890	18890	18890	18890	0
126	20240813	191900	106004110	18890	18890	18890	18890	0
127	20240813	191800	106004110	18890	18890	18890	18890	0
128	20240813	191700	106004110	18890	18890	18890	18890	0
129	20240813	191600	106004110	18890	18890	18890	18890	0
130	20240813	191500	106004110	18890	18890	18890	18890	0
131	20240813	191400	106004110	18890	18890	18890	18890	0
132	20240813	191300	106004110	18890	18890	18890	18890	0
133	20240813	191200	106004110	18890	18890	18890	18890	0
134	20240813	191100	106004110	18890	18890	18890	18890	0
135	20240813	191000	106004110	18890	18890	18890	18890	0
136	20240813	190900	106004110	18890	18890	18890	18890	0
137	20240813	190800	106004110	18890	18890	18890	18890	0
138	20240813	190700	106004110	18890	18890	18890	18890	0
139	20240813	190600	106004110	18890	18890	18890	18890	0
140	20240813	190500	106004110	18890	18890	18890	18890	0
141	20240813	190400	106004110	18890	18890	18890	18890	0
142	20240813	190300	106004110	18890	18890	18890	18890	0
143	20240813	190200	106004110	18890	18890	18890	18890	0
144	20240813	190100	106004110	18890	18890	18890	18890	0
145	20240813	190000	106004110	18890	18890	18890	18890	0
146	20240813	185900	106004110	18890	18890	18890	18890	0
147	20240813	185800	106004110	18890	18890	18890	18890	0
148	20240813	185700	106004110	18890	18890	18890	18890	0
149	20240813	185600	106004110	18890	18890	18890	18890	0
150	20240813	185500	106004110	18890	18890	18890	18890	0
151	20240813	185400	106004110	18890	18890	18890	18890	0
152	20240813	185300	106004110	18890	18890	18890	18890	50
153	20240813	185200	106004110	18890	18890	18890	18890	0
154	20240813	185100	106004110	18890	18890	18890	18890	0
155	20240813	185000	106004110	18890	18890	18890	18890	0
156	20240813	184900	106004110	18890	18890	18890	18890	0
157	20240813	184800	106004110	18890	18890	18890	18890	0
158	20240813	184700	106004110	18890	18890	18890	18890	0
159	20240813	184600	106004110	18890	18890	18890	18890	0
160	20240813	184500	106004110	18890	18890	18890	18890	0
161	20240813	184400	106004110	18890	18890	18890	18890	0
162	20240813	184300	106004110	18890	18890	18890	18890	0
163	20240813	184200	106004110	18890	18890	18890	18890	0
164	20240813	184100	106004110	18890	18890	18890	18890	0
165	20240813	184000	106004110	18890	18890	18890	18890	0
166	20240813	183900	106004110	18890	18890	18890	18890	0
167	20240813	183800	106004110	18890	18890	18890	18890	0
168	20240813	183700	106004110	18890	18890	18890	18890	0
169	20240813	183600	106004110	18890	18890	18890	18890	0
170	20240813	183500	106004110	18890	18890	18890	18890	0
171	20240813	183400	106004110	18890	18890	18890	18890	0
172	20240813	183300	106004110	18890	18890	18890	18890	0
173	20240813	183200	106004110	18890	18890	18890	18890	0
174	20240813	183100	106004110	18890	18890	18890	18890	0
175	20240813	183000	106004110	18890	18890	18890	18890	0
176	20240813	182900	106004110	18890	18890	18890	18890	0
177	20240813	182800	106004110	18890	18890	18890	18890	0
178	20240813	182700	106004110	18890	18890	18890	18890	0
179	20240813	182600	106004110	18890	18890	18890	18890	0
180	20240813	182500	106004110	18890	18890	18890	18890	0
181	20240813	182400	106004110	18890	18890	18890	18890	0
182	20240813	182300	106004110	18890	18890	18890	18890	50
183	20240813	182200	106004110	18890	18890	18890	18890	0
184	20240813	182100	106004110	18890	18890	18890	18890	0
185	20240813	182000	106004110	18890	18890	18890	18890	0
186	20240813	181900	106004110	18890	18890	18890	18890	0
187	20240813	181800	106004110	18890	18890	18890	18890	0
188	20240813	181700	106004110	18890	18890	18890	18890	0
189	20240813	181600	106004110	18890	18890	18890	18890	0
190	20240813	181500	106004110	18890	18890	18890	18890	0
191	20240813	181400	106004110	18890	18890	18890	18890	0
192	20240813	181300	106004110	18890	18890	18890	18890	0
193	20240813	181200	106004110	18890	18890	18890	18890	0
194	20240813	181100	106004110	18890	18890	18890	18890	0
195	20240813	181000	106004110	18890	18890	18890	18890	0
196	20240813	180900	106004110	18890	18890	18890	18890	0
197	20240813	180800	106004110	18890	18890	18890	18890	0
198	20240813	180700	106004110	18890	18890	18890	18890	0
199	20240813	180600	106004110	18890	18890	18890	18890	0
200	20240813	180500	106004110	18890	18890	18890	18890	0
201	20240813	180400	106004110	18890	18890	18890	18890	0
202	20240813	180300	106004110	18890	18890	18890	18890	0
203	20240813	180200	106004110	18890	18890	18890	18890	0
204	20240813	180100	106004110	18890	18890	18890	18890	0
205	20240813	180000	106004110	18890	18890	18890	18890	0
206	20240813	175900	106004110	18890	18890	18890	18890	0
207	20240813	175800	106004110	18890	18890	18890	18890	0
208	20240813	175700	106004110	18890	18890	18890	18890	0
209	20240813	175600	106004110	18890	18890	18890	18890	0
210	20240813	175500	106004110	18890	18890	18890	18890	0
211	20240813	175400	106004110	18890	18890	18890	18890	0
212	20240813	175300	106004110	18890	18890	18890	18890	50
213	20240813	175200	106004110	18890	18890	18890	18890	0
214	20240813	175100	106004110	18890	18890	18890	18890	0
215	20240813	175000	106004110	18890	18890	18890	18890	0
216	20240813	174900	106004110	18890	18890	18890	18890	0
217	20240813	174800	106004110	18890	18890	18890	18890	0
218	20240813	174700	106004110	18890	18890	18890	18890	0
219	20240813	174600	106004110	18890	18890	18890	18890	0
220	20240813	174500	106004110	18890	18890	18890	18890	0
221	20240813	174400	106004110	18890	18890	18890	18890	0
222	20240813	174300	106004110	18890	18890	18890	18890	0
223	20240813	174200	106004110	18890	18890	18890	18890	0
224	20240813	174100	106004110	18890	18890	18890	18890	0
225	20240813	174000	106004110	18890	18890	18890	18890	0
226	20240813	173900	106004110	18890	18890	18890	18890	0
227	20240813	173800	106004110	18890	18890	18890	18890	0
228	20240813	173700	106004110	18890	18890	18890	18890	0
229	20240813	173600	106004110	18890	18890	18890	18890	0
230	20240813	173500	106004110	18890	18890	18890	18890	0
231	20240813	173400	106004110	18890	18890	18890	18890	0
232	20240813	173300	106004110	18890	18890	18890	18890	0
233	20240813	173200	106004110	18890	18890	18890	18890	0
234	20240813	173100	106004110	18890	18890	18890	18890	0
235	20240813	173000	106004110	18890	18890	18890	18890	0
236	20240813	172900	106004110	18890	18890	18890	18890	0
237	20240813	172800	106004110	18890	18890	18890	18890	0
238	20240813	172700	106004110	18890	18890	18890	18890	0
239	20240813	172600	106004110	18890	18890	18890	18890	0
240	20240813	172500	106004110	18890	18890	18890	18890	0
241	20240813	172400	106004110	18890	18890	18890	18890	0
242	20240813	172300	106004110	18890	18890	18890	18890	50
243	20240813	172200	106004110	18890	18890	18890	18890	0
244	20240813	172100	106004110	18890	18890	18890	18890	0
245	20240813	172000	106004110	18890	18890	18890	18890	0
246	20240813	171900	106004110	18890	18890	18890	18890	0
247	20240813	171800	106004110	18890	18890	18890	18890	0
248	20240813	171700	106004110	18890	18890	18890	18890	0
249	20240813	171600	106004110	18890	18890	18890	18890	0
250	20240813	171500	106004110	18890	18890	18890	18890	0
251	20240813	171400	106004110	18890	18890	18890	18890	0
252	20240813	171300	106004110	18890	18890	18890	18890	0
253	20240813	171200	106004110	18890	18890	18890	18890	0
254	20240813	171100	106004110	18890	18890	18890	18890	0
255	20240813	171000	106004110	18890	18890	18890	18890	0
256	20240813	170900	106004110	18890	18890	18890	18890	0
257	20240813	170800	106004110	18890	18890	18890	18890	0
258	20240813	170700	106004110	18890	18890	18890	18890	0
259	20240813	170600	106004110	18890	18890	18890	18890	0
260	20240813	170500	106004110	18890	18890	18890	18890	0
261	20240813	170400	106004110	18890	18890	18890	18890	0
262	20240813	170300	106004110	18890	18890	18890	18890	0
263	20240813	170200	106004110	18890	18890	18890	18890	0
264	20240813	170100	106004110	18890	18890	18890	18890	0
265	20240813	170000	106004110	18890	18890	18890	18890	0
266	20240813	165900	106004110	18890	18890	18890	18890	0
267	20240813	165800	106004110	18890	18890	18890	18890	0
268	20240813	165700	106004110	18890	18890	18890	18890	0
269	20240813	165600	106004110	18890	18890	18890	18890	0
270	20240813	165500	106004110	18890	18890	18890	18890	0
271	20240813	165400	106004110	18890	18890	18890	18890	0
272	20240813	165300	106004110	18890	18890	18890	18890	50
273	20240813	165200	106004110	18890	18890	18890	18890	0
274	20240813	165100	106004110	18890	18890	18890	18890	0
275	20240813	165000	106004110	18890	18890	18890	18890	0
276	20240813	164900	106004110	18890	18890	18890	18890	0
277	20240813	164800	106004110	18890	18890	18890	18890	0
278	20240813	164700	106004110	18890	18890	18890	18890	0
279	20240813	164600	106004110	18890	18890	18890	18890	0
280	20240813	164500	106004110	18890	18890	18890	18890	0
281	20240813	164400	106004110	18890	18890	18890	18890	0
282	20240813	164300	106004110	18890	18890	18890	18890	0
283	20240813	164200	106004110	18890	18890	18890	18890	0
284	20240813	164100	106004110	18890	18890	18890	18890	0
285	20240813	164000	106004110	18890	18890	18890	18890	0
286	20240813	163900	106004110	18890	18890	18890	18890	0
287	20240813	163800	106004110	18890	18890	18890	18890	0
288	20240813	163700	106004110	18890	18890	18890	18890	0
289	20240813	163600	106004110	18890	18890	18890	18890	0
290	20240813	163500	106004110	18890	18890	18890	18890	0
291	20240813	163400	106004110	18890	18890	18890	18890	0
292	20240813	163300	106004110	18890	18890	18890	18890	0
293	20240813	163200	106004110	18890	18890	18890	18890	0
294	20240813	163100	106004110	18890	18890	18890	18890	0
295	20240813	163000	106004110	18890	18890	18890	18890	0
296	20240813	162900	106004110	18890	18890	18890	18890	0
297	20240813	162800	106004110	18890	18890	18890	18890	0
298	20240813	162700	106004110	18890	18890	18890	18890	0
299	20240813	162600	106004110	18890	18890	18890	18890	0
300	20240813	162500	106004110	18890	18890	18890	18890	0
301	20240813	162400	106004110	18890	18890	18890	18890	0
302	20240813	162300	106004110	18890	18890	18890	18890	50
303	20240813	162200	106004110	18890	18890	18890	18890	0
304	20240813	162100	106004110	18890	18890	18890	18890	0
305	20240813	162000	106004110	18890	18890	18890	18890	0
306	20240813	161900	106004110	18890	18890	18890	18890	0
307	20240813	161800	106004110	18890	18890	18890	18890	0
308	20240813	161700	106004110	18890	18890	18890	18890	0
309	20240813	161600	106004110	18890	18890	18890	18890	0
310	20240813	161500	106004110	18890	18890	18890	18890	0
311	20240813	161400	106004110	18890	18890	18890	18890	0
312	20240813	161300	106004110	18890	18890	18890	18890	0
313	20240813	161200	106004110	18890	18890	18890	18890	0
314	20240813	161100	106004110	18890	18890	18890	18890	0
315	20240813	161000	106004110	18890	18890	18890	18890	0
316	20240813	160900	106004110	18890	18890	18890	18890	0
317	20240813	160800	106004110	18890	18890	18890	18890	0
318	20240813	160700	106004110	18890	18890	18890	18890	0
319	20240813	160600	106004110	18890	18890	18890	18890	0
320	20240813	160500	106004110	18890	18890	18890	18890	0
321	20240813	160400	106004110	18890	18890	18890	18890	0
322	20240813	160300	106004110	18890	18890	18890	18890	0
323	20240813	160200	106004110	18890	18890	18890	18890	0
324	20240813	160100	106004110	18890	18890	18890	18890	0
325	20240813	160000	106004110	18890	18890	18890	18890	0
326	20240813	155900	106004110	18890	18890	18890	18890	0
327	20240813	155800	106004110	18890	18890	18890	18890	0
328	20240813	155700	106004110	18890	18890	18890	18890	0
329	20240813	155600	106004110	18890	18890	18890	18890	0
330	20240813	155500	106004110	18890	18890	18890	18890	0
331	20240813	155400	106004110	18890	18890	18890	18890	0
332	20240813	155300	106004110	18890	18890	18890	18890	50
333	20240813	155200	106004110	18890	18890	18890	18890	0
334	20240813	155100	106004110	18890	18890	18890	18890	0
335	20240813	155000	106004110	18890	18890	18890	18890	0
336	20240813	154900	106004110	18890	18890	18890	18890	0
337	20240813	154800	106004110	18890	18890	18890	18890	0
338	20240813	154700	106004110	18890	18890	18890	18890	0
339	20240813	154600	106004110	18890	18890	18890	18890	0
340	20240813	154500	106004110	18890	18890	18890	18890	0
341	20240813	154400	106004110	18890	18890	18890	18890	0
342	20240813	154300	106004110	18890	18890	18890	18890	0
343	20240813	154200	106004110	18890	18890	18890	18890	0
344	20240813	154100	106004110	18890	18890	18890	18890	0
345	20240813	154000	106004110	18890	18890	18890	18890	0
346	20240813	153900	106004110	18890	18890	18890	18890	0
347	20240813	153800	106004110	18890	18890	18890	18890	0
348	20240813	153700	106004110	18890	18890	18890	18890	0
349	20240813	153600	106004110	18890	18890	18890	18890	0
350	20240813	153500	106004110	18890	18890	18890	18890	0
351	20240813	153400	106004110	18890	18890	18890	18890	0
352	20240813	153300	106004110	18890	18890	18890	18890	0
353	20240813	153200	106004110	18890	18890	18890	18890	0
354	20240813	153100	106004110	18890	18890	18890	18890	0
355	20240813	153000	106004110	18890	18890	18890	18890	50
356	20240813	152900	105059610	18980	18980	18980	18980	0
357	20240813	152800	105059610	18980	18980	18980	18980	0
358	20240813	152700	105059610	18980	18980	18980	18980	0
359	20240813	152600	105059610	18980	18980	18980	18980	0
360	20240813	152500	105059610	18980	18980	18980	18980	0
361	20240813	152400	105059610	18980	18980	18980	18980	0
362	20240813	152300	105059610	18980	18980	18980	18980	0
363	20240813	152200	105059610	18980	18980	18980	18980	0
364	20240813	152100	105059610	18980	18980	18980	18980	0
365	20240813	152000	105059610	18980	18980	18980	18980	0
366	20240813	151900	105059610	18980	18980	18980	18980	0
367	20240813	151800	105059610	18980	18980	18980	18980	0
368	20240813	151700	105059610	18980	18980	18980	18980	0
369	20240813	151600	105059610	18980	18980	18980	18980	0
370	20240813	151500	105059610	18980	18980	18980	18980	0
371	20240813	151400	105059610	18980	18980	18980	18980	0
372	20240813	151300	105059610	18980	18980	18980	18980	0
373	20240813	151200	105059610	18980	18980	18980	18980	0
374	20240813	151100	105059610	18980	18980	18980	18980	0
375	20240813	151000	105059610	18980	18980	18980	18980	1
376	20240813	150900	105040630	19030	19030	19030	19030	0
377	20240813	150800	105040630	19030	19030	19030	19030	9
378	20240813	150700	104869360	19010	19010	19010	19010	10
379	20240813	150600	104679260	19010	19010	19010	19010	17
380	20240813	150500	104356090	19030	19030	19030	19010	53
381	20240813	150400	103348230	19010	19010	19010	19010	20
382	20240813	150300	102968030	19050	19010	19050	19010	34
383	20240813	150200	102320930	18960	18960	18960	18960	0
384	20240813	150100	102320930	18960	18960	18960	18960	3
385	20240813	150000	102264050	19210	18920	19210	18920	510
386	20240813	145900	92482660	19100	18920	19100	18920	501
387	20240813	145800	82942760	18920	18920	18920	18920	0
388	20240813	145700	82942760	18920	18920	18920	18920	0
389	20240813	145600	82942760	18920	18920	18920	18920	0
390	20240813	145500	82942760	18920	18920	18920	18920	0
391	20240813	145400	82942760	18920	18920	18920	18920	0
392	20240813	145300	82942760	18920	18920	18920	18920	0
393	20240813	145200	82942760	18920	18920	18920	18920	0
394	20240813	145100	82942760	18920	18920	18920	18920	0
395	20240813	145000	82942760	18920	18920	18920	18920	0
396	20240813	144900	82942760	18920	18920	18920	18920	0
397	20240813	144800	82942760	18920	18920	18920	18920	0
398	20240813	144700	82942760	18920	18920	18920	18920	0
399	20240813	144600	82942760	18920	18920	18920	18920	0
400	20240813	144500	82942760	18920	18920	18920	18920	0
401	20240813	144400	82942760	18920	18920	18920	18920	0
402	20240813	144300	82942760	18920	18920	18920	18920	0
403	20240813	144200	82942760	18920	18920	18920	18920	0
404	20240813	144100	82942760	18920	18920	18920	18920	0
405	20240813	144000	82942760	18920	18920	18920	18920	0
406	20240813	143900	82942760	18920	18920	18920	18920	0
407	20240813	143800	82942760	18920	18920	18920	18920	0
408	20240813	143700	82942760	18920	18920	18920	18920	0
409	20240813	143600	82942760	18920	18920	18920	18920	0
410	20240813	143500	82942760	18920	18920	18920	18920	0
411	20240813	143400	82942760	18920	18920	18920	18920	0
412	20240813	143300	82942760	18920	18920	18920	18920	0
413	20240813	143200	82942760	18920	18920	18920	18920	0
414	20240813	143100	82942760	18920	18920	18920	18920	0
415	20240813	143000	82942760	18920	18920	18920	18920	0
416	20240813	142900	82942760	18920	18920	18920	18920	0
417	20240813	142800	82942760	18920	18920	18920	18920	0
418	20240813	142700	82942760	18920	18920	18920	18920	0
419	20240813	142600	82942760	18920	18920	18920	18920	0
420	20240813	142500	82942760	18920	18920	18920	18920	0
421	20240813	142400	82942760	18920	18920	18920	18920	0
422	20240813	142300	82942760	18920	18920	18920	18920	0
423	20240813	142200	82942760	18920	18920	18920	18920	0
424	20240813	142100	82942760	18920	18920	18920	18920	0
425	20240813	142000	82942760	18920	18920	18920	18920	0
426	20240813	141900	82942760	18920	18920	18920	18920	0
427	20240813	141800	82942760	18920	18950	18950	18920	4
428	20240813	141700	82867020	18960	18960	18960	18960	0
429	20240813	141600	82867020	18960	18960	18960	18960	0
430	20240813	141500	82867020	18960	18960	18960	18960	0
431	20240813	141400	82867020	18960	18960	18960	18960	0
432	20240813	141300	82867020	18960	18960	18960	18960	0
433	20240813	141200	82867020	18960	18960	18960	18960	0
434	20240813	141100	82867020	18960	18960	18960	18960	0
435	20240813	141000	82867020	18960	18960	18960	18960	0
436	20240813	140900	82867020	18960	18960	18960	18960	0
437	20240813	140800	82867020	18960	18960	18960	18960	0
438	20240813	140700	82867020	18960	18960	18960	18960	0
439	20240813	140600	82867020	18960	18960	18960	18960	0
440	20240813	140500	82867020	18960	18960	18960	18960	11
441	20240813	140400	82658460	18970	18970	18970	18970	0
442	20240813	140300	82658460	18970	18970	18970	18970	0
443	20240813	140200	82658460	18970	18970	18970	18970	0
444	20240813	140100	82658460	18970	18970	18970	18970	0
445	20240813	140000	82658460	18970	18970	18970	18970	0
446	20240813	135900	82658460	18970	18970	18970	18970	0
447	20240813	135800	82658460	18970	18970	18970	18970	0
448	20240813	135700	82658460	18970	18970	18970	18970	0
449	20240813	135600	82658460	18970	18970	18970	18970	0
450	20240813	135500	82658460	18970	18970	18970	18970	0
451	20240813	135400	82658460	18970	18970	18970	18970	0
452	20240813	135300	82658460	18970	18970	18970	18970	0
453	20240813	135200	82658460	18970	18970	18970	18970	0
454	20240813	135100	82658460	18970	18970	18970	18970	0
455	20240813	135000	82658460	18970	18970	18970	18970	0
456	20240813	134900	82658460	18970	18970	18970	18970	0
457	20240813	134800	82658460	18970	18970	18970	18970	0
458	20240813	134700	82658460	18970	18970	18970	18970	0
459	20240813	134600	82658460	18970	18970	18970	18970	0
460	20240813	134500	82658460	18970	18970	18970	18970	0
461	20240813	134400	82658460	18970	18970	18970	18970	0
462	20240813	134300	82658460	18970	18970	18970	18970	0
463	20240813	134200	82658460	18970	18970	18970	18970	0
464	20240813	134100	82658460	18970	18970	18970	18970	0
465	20240813	134000	82658460	18970	18970	18970	18970	0
466	20240813	133900	82658460	18970	18970	18970	18970	0
467	20240813	133800	82658460	18970	18970	18970	18970	0
468	20240813	133700	82658460	18970	18970	18970	18970	0
469	20240813	133600	82658460	18970	18970	18970	18970	0
470	20240813	133500	82658460	18970	18970	18970	18970	0
471	20240813	133400	82658460	18970	18970	18970	18970	0
472	20240813	133300	82658460	18970	18970	18970	18970	0
473	20240813	133200	82658460	18970	18970	18970	18970	0
474	20240813	133100	82658460	18970	18970	18970	18970	0
475	20240813	133000	82658460	18970	18970	18970	18970	0
476	20240813	132900	82658460	18970	18970	18970	18970	0
477	20240813	132800	82658460	18970	18970	18970	18970	0
478	20240813	132700	82658460	18970	18970	18970	18970	0
479	20240813	132600	82658460	18970	18970	18970	18970	0
480	20240813	132500	82658460	18970	18970	18970	18970	0
481	20240813	132400	82658460	18970	18970	18970	18970	0
482	20240813	132300	82658460	18970	18990	18990	18970	3
483	20240813	132200	82601520	19000	19000	19000	19000	1
484	20240813	132100	82582520	19000	19000	19000	19000	0
485	20240813	132000	82582520	19000	19000	19000	19000	1
486	20240813	131900	82563520	18900	18930	18930	18890	510
487	20240813	131800	72922450	18930	18930	18930	18930	0
488	20240813	131700	72922450	18930	18930	18930	18930	0
489	20240813	131600	72922450	18930	18940	18940	18930	95
490	20240813	131500	71123800	19000	19000	19000	19000	0
491	20240813	131400	71123800	19000	19000	19000	19000	0
492	20240813	131300	71123800	19000	19000	19000	19000	0
493	20240813	131200	71123800	19000	19000	19000	19000	0
494	20240813	131100	71123800	19000	19000	19000	19000	0
495	20240813	131000	71123800	19000	19000	19000	19000	1
496	20240813	130900	71104800	18930	18930	18930	18930	0
497	20240813	130800	71104800	18930	18930	18930	18930	0
498	20240813	130700	71104800	18930	18940	18940	18930	34
499	20240813	130600	70461160	18930	18930	18930	18930	0
500	20240813	130500	70461160	18930	18930	18930	18930	0
501	20240813	130400	70461160	18930	18930	18930	18930	0
502	20240813	130300	70461160	18930	18930	18930	18930	0
503	20240813	130200	70461160	18930	18930	18930	18930	0
504	20240813	130100	70461160	18930	18930	18930	18930	0
505	20240813	130000	70461160	18930	18930	18930	18930	0
506	20240813	125900	70461160	18930	18930	18930	18930	0
507	20240813	125800	70461160	18930	18930	18930	18930	0
508	20240813	125700	70461160	18930	18930	18930	18930	0
509	20240813	125600	70461160	18930	18930	18930	18930	0
510	20240813	125500	70461160	18930	18930	18930	18930	0
511	20240813	125400	70461160	18930	18930	18930	18930	0
512	20240813	125300	70461160	18930	18930	18930	18930	0
513	20240813	125200	70461160	18930	18930	18930	18930	0
514	20240813	125100	70461160	18930	18930	18930	18930	0
515	20240813	125000	70461160	18930	18930	18930	18930	0
516	20240813	124900	70461160	18930	18930	18930	18930	0
517	20240813	124800	70461160	18930	18930	18930	18930	0
518	20240813	124700	70461160	18930	18930	18930	18930	0
519	20240813	124600	70461160	18930	18930	18930	18930	0
520	20240813	124500	70461160	18930	18930	18930	18930	0
521	20240813	124400	70461160	18930	18930	18930	18930	0
522	20240813	124300	70461160	18930	18930	18930	18930	0
523	20240813	124200	70461160	18930	18930	18930	18930	0
524	20240813	124100	70461160	18930	18930	18930	18930	0
525	20240813	124000	70461160	18930	18930	18930	18930	0
526	20240813	123900	70461160	18930	18930	18930	18930	0
527	20240813	123800	70461160	18930	18930	18930	18930	0
528	20240813	123700	70461160	18930	18930	18930	18930	0
529	20240813	123600	70461160	18930	18930	18930	18930	0
530	20240813	123500	70461160	18930	18930	18930	18930	0
531	20240813	123400	70461160	18930	18930	18930	18930	0
532	20240813	123300	70461160	18930	18930	18930	18930	0
533	20240813	123200	70461160	18930	18930	18930	18930	0
534	20240813	123100	70461160	18930	18930	18930	18930	0
535	20240813	123000	70461160	18930	18930	18930	18930	0
536	20240813	122900	70461160	18930	18930	18930	18930	0
537	20240813	122800	70461160	18930	18930	18930	18930	0
538	20240813	122700	70461160	18930	18930	18930	18930	0
539	20240813	122600	70461160	18930	18930	18930	18930	0
540	20240813	122500	70461160	18930	18930	18930	18930	0
541	20240813	122400	70461160	18930	18930	18930	18930	0
542	20240813	122300	70461160	18930	18930	18930	18930	0
543	20240813	122200	70461160	18930	18930	18930	18930	0
544	20240813	122100	70461160	18930	18930	18930	18930	0
545	20240813	122000	70461160	18930	18930	18930	18930	0
546	20240813	121900	70461160	18930	18930	18930	18930	0
547	20240813	121800	70461160	18930	18930	18930	18930	0
548	20240813	121700	70461160	18930	18930	18930	18930	0
549	20240813	121600	70461160	18930	18930	18930	18930	0
550	20240813	121500	70461160	18930	18930	18930	18930	0
551	20240813	121400	70461160	18930	18930	18930	18930	0
552	20240813	121300	70461160	18930	18930	18930	18930	0
553	20240813	121200	70461160	18930	18930	18930	18930	0
554	20240813	121100	70461160	18930	18930	18930	18930	0
555	20240813	121000	70461160	18930	18930	18930	18930	0
556	20240813	120900	70461160	18930	18930	18930	18930	0
557	20240813	120800	70461160	18930	18930	18930	18930	0
558	20240813	120700	70461160	18930	18930	18930	18930	0
559	20240813	120600	70461160	18930	18930	18930	18930	0
560	20240813	120500	70461160	18930	18930	18930	18930	0
561	20240813	120400	70461160	18930	18930	18930	18930	0
562	20240813	120300	70461160	18930	18930	18930	18930	0
563	20240813	120200	70461160	18930	18930	18930	18930	0
564	20240813	120100	70461160	18930	18930	18930	18930	0
565	20240813	120000	70461160	18930	18930	18930	18930	0
566	20240813	115900	70461160	18930	18930	18930	18930	0
567	20240813	115800	70461160	18930	18930	18930	18930	0
568	20240813	115700	70461160	18930	18930	18930	18930	0
569	20240813	115600	70461160	18930	18930	18930	18930	0
570	20240813	115500	70461160	18930	18930	18930	18930	0
571	20240813	115400	70461160	18930	18930	18930	18930	0
572	20240813	115300	70461160	18930	18930	18930	18930	0
573	20240813	115200	70461160	18930	18930	18930	18930	0
574	20240813	115100	70461160	18930	18930	18930	18930	0
575	20240813	115000	70461160	18930	18930	18930	18930	0
576	20240813	114900	70461160	18930	18930	18930	18930	0
577	20240813	114800	70461160	18930	18930	18930	18930	0
578	20240813	114700	70461160	18930	18930	18930	18930	0
579	20240813	114600	70461160	18930	18930	18930	18930	0
580	20240813	114500	70461160	18930	18930	18930	18930	0
581	20240813	114400	70461160	18930	18930	18930	18930	0
582	20240813	114300	70461160	18930	18930	18930	18930	0
583	20240813	114200	70461160	18930	18930	18930	18930	0
584	20240813	114100	70461160	18930	18930	18930	18930	0
585	20240813	114000	70461160	18930	18930	18930	18930	0
586	20240813	113900	70461160	18930	18930	18930	18930	0
587	20240813	113800	70461160	18930	18930	18930	18930	0
588	20240813	113700	70461160	18930	18930	18930	18930	0
589	20240813	113600	70461160	18930	18930	18930	18930	0
590	20240813	113500	70461160	18930	18930	18930	18930	0
591	20240813	113400	70461160	18930	18930	18930	18930	0
592	20240813	113300	70461160	18930	18930	18930	18930	0
593	20240813	113200	70461160	18930	18930	18930	18930	0
594	20240813	113100	70461160	18930	18930	18930	18930	0
595	20240813	113000	70461160	18930	18930	18930	18930	2
596	20240813	112900	70423300	18930	18930	18930	18930	0
597	20240813	112800	70423300	18930	18930	18930	18930	0
598	20240813	112700	70423300	18930	18930	18930	18930	0
599	20240813	112600	70423300	18930	18930	18930	18930	0
600	20240813	112500	70423300	18930	18930	18930	18930	0
601	20240813	112400	70423300	18930	18930	18930	18930	0
602	20240813	112300	70423300	18930	18930	18930	18930	0
603	20240813	112200	70423300	18930	18930	18930	18930	0
604	20240813	112100	70423300	18930	18930	18930	18930	0
605	20240813	112000	70423300	18930	18930	18930	18930	0
606	20240813	111900	70423300	18930	18930	18930	18930	0
607	20240813	111800	70423300	18930	18930	18930	18930	0
608	20240813	111700	70423300	18930	18930	18930	18930	0
609	20240813	111600	70423300	18930	18950	18950	18930	100
610	20240813	111500	68529380	18940	18940	18940	18940	0
611	20240813	111400	68529380	18940	18940	18940	18940	0
612	20240813	111300	68529380	18940	18940	18940	18940	0
613	20240813	111200	68529380	18940	18940	18940	18940	0
614	20240813	111100	68529380	18940	18940	18940	18940	0
615	20240813	111000	68529380	18940	18940	18940	18940	0
616	20240813	110900	68529380	18940	18940	18940	18940	0
617	20240813	110800	68529380	18940	18940	18940	18940	0
618	20240813	110700	68529380	18940	18940	18940	18940	0
619	20240813	110600	68529380	18940	18940	18940	18940	0
620	20240813	110500	68529380	18940	18940	18940	18940	0
621	20240813	110400	68529380	18940	18940	18940	18940	0
622	20240813	110300	68529380	18940	18940	18940	18940	0
623	20240813	110200	68529380	18940	18940	18940	18940	0
624	20240813	110100	68529380	18940	18940	18940	18940	0
625	20240813	110000	68529380	18940	18940	18940	18940	0
626	20240813	105900	68529380	18940	18940	18940	18940	0
627	20240813	105800	68529380	18940	18940	18940	18940	0
628	20240813	105700	68529380	18940	18940	18940	18940	0
629	20240813	105600	68529380	18940	18940	18940	18940	0
630	20240813	105500	68529380	18940	18940	18940	18940	0
631	20240813	105400	68529380	18940	18940	18940	18940	0
632	20240813	105300	68529380	18940	18940	18940	18940	0
633	20240813	105200	68529380	18940	18940	18940	18940	0
634	20240813	105100	68529380	18940	18940	18940	18940	0
635	20240813	105000	68529380	18940	18940	18940	18940	0
636	20240813	104900	68529380	18940	18940	18940	18940	0
637	20240813	104800	68529380	18940	18940	18940	18940	0
638	20240813	104700	68529380	18940	18940	18940	18940	0
639	20240813	104600	68529380	18940	18940	18940	18940	0
640	20240813	104500	68529380	18940	18940	18940	18940	0
641	20240813	104400	68529380	18940	18940	18940	18940	0
642	20240813	104300	68529380	18940	18940	18940	18940	0
643	20240813	104200	68529380	18940	18940	18940	18940	0
644	20240813	104100	68529380	18940	18940	18940	18940	0
645	20240813	104000	68529380	18940	18940	18940	18940	0
646	20240813	103900	68529380	18940	18940	18940	18940	0
647	20240813	103800	68529380	18940	18940	18940	18940	0
648	20240813	103700	68529380	18940	18940	18940	18940	0
649	20240813	103600	68529380	18940	18940	18940	18940	0
650	20240813	103500	68529380	18940	18940	18940	18940	0
651	20240813	103400	68529380	18940	18940	18940	18940	0
652	20240813	103300	68529380	18940	18940	18940	18940	0
653	20240813	103200	68529380	18940	18940	18940	18940	0
654	20240813	103100	68529380	18940	18950	18950	18940	500
655	20240813	103000	59058930	19030	19030	19030	19030	0
656	20240813	102900	59058930	19030	19030	19030	19030	0
657	20240813	102800	59058930	19030	19030	19030	19030	0
658	20240813	102700	59058930	19030	19020	19030	19020	19
659	20240813	102600	58697450	19010	19000	19010	19000	526
660	20240813	102500	48698570	18930	18930	18930	18930	0
661	20240813	102400	48698570	18930	18930	18930	18930	0
662	20240813	102300	48698570	18930	18930	18930	18930	0
663	20240813	102200	48698570	18930	18960	18960	18930	215
664	20240813	102100	44624320	19020	19020	19020	19020	0
665	20240813	102000	44624320	19020	19020	19020	19020	0
666	20240813	101900	44624320	19020	19020	19020	19020	0
667	20240813	101800	44624320	19020	19020	19020	19020	1
668	20240813	101700	44605300	18970	18970	18970	18970	1
669	20240813	101600	44586330	18980	18980	18980	18980	0
670	20240813	101500	44586330	18980	18980	18980	18980	0
671	20240813	101400	44586330	18980	18980	18980	18980	0
672	20240813	101300	44586330	18980	18980	18980	18980	0
673	20240813	101200	44586330	18980	18990	18990	18980	13
674	20240813	101100	44339470	19000	19000	19000	19000	0
675	20240813	101000	44339470	19000	19000	19000	19000	2
676	20240813	100900	44301470	19070	19070	19070	19070	0
677	20240813	100800	44301470	19070	19070	19070	19070	0
678	20240813	100700	44301470	19070	19070	19070	19070	0
679	20240813	100600	44301470	19070	19070	19070	19070	0
680	20240813	100500	44301470	19070	19070	19070	19070	4
681	20240813	100400	44225190	19070	19070	19070	19070	0
682	20240813	100300	44225190	19070	19070	19070	19070	0
683	20240813	100200	44225190	19070	19070	19070	19070	0
684	20240813	100100	44225190	19070	19070	19070	19070	0
685	20240813	100000	44225190	19070	19070	19070	19070	1
686	20240813	095900	44206120	18990	18990	18990	18990	0
687	20240813	095800	44206120	18990	18990	18990	18990	0
688	20240813	095700	44206120	18990	18990	18990	18990	0
689	20240813	095600	44206120	18990	18990	18990	18990	0
690	20240813	095500	44206120	18990	18990	18990	18990	0
691	20240813	095400	44206120	18990	18990	18990	18990	0
692	20240813	095300	44206120	18990	18990	18990	18990	0
693	20240813	095200	44206120	18990	18990	18990	18990	0
694	20240813	095100	44206120	18990	18990	18990	18990	0
695	20240813	095000	44206120	18990	18990	18990	18990	0
696	20240813	094900	44206120	18990	18990	18990	18990	0
697	20240813	094800	44206120	18990	18990	18990	18990	0
698	20240813	094700	44206120	18990	19020	19020	18990	150
699	20240813	094600	41355240	19020	19020	19020	19020	0
700	20240813	094500	41355240	19020	19020	19020	19020	0
701	20240813	094400	41355240	19020	19020	19020	19020	0
702	20240813	094300	41355240	19020	19050	19050	19020	6
703	20240813	094200	41241050	19220	19220	19220	19220	0
704	20240813	094100	41241050	19220	19220	19220	19220	0
705	20240813	094000	41241050	19220	19220	19220	19220	0
706	20240813	093900	41241050	19220	19220	19220	19220	0
707	20240813	093800	41241050	19220	19220	19220	19220	0
708	20240813	093700	41241050	19220	19220	19220	19220	0
709	20240813	093600	41241050	19220	19220	19220	19220	0
710	20240813	093500	41241050	19220	19180	19220	19180	5
711	20240813	093400	41145050	19260	19260	19260	19260	0
712	20240813	093300	41145050	19260	19260	19260	19260	0
713	20240813	093200	41145050	19260	19260	19260	19260	0
714	20240813	093100	41145050	19260	19260	19260	19260	0
715	20240813	093000	41145050	19260	19260	19260	19260	50
716	20240813	092900	40182050	19260	19260	19260	19260	1
717	20240813	092800	40162790	19260	19260	19260	19260	0
718	20240813	092700	40162790	19260	19260	19260	19260	0
719	20240813	092600	40162790	19260	19260	19260	19260	0
720	20240813	092500	40162790	19260	19260	19260	19260	1
721	20240813	092400	40143530	19270	19270	19270	19270	0
722	20240813	092300	40143530	19270	19270	19270	19270	0
723	20240813	092200	40143530	19270	19270	19270	19270	0
724	20240813	092100	40143530	19270	19270	19270	19270	0
725	20240813	092000	40143530	19270	19270	19270	19270	0
726	20240813	091900	40143530	19270	19270	19270	19270	0
727	20240813	091800	40143530	19270	19270	19270	19270	0
728	20240813	091700	40143530	19270	19270	19270	19270	0
729	20240813	091600	40143530	19270	19270	19270	19270	0
730	20240813	091500	40143530	19270	19270	19270	19270	0
731	20240813	091400	40143530	19270	19270	19270	19270	0
732	20240813	091300	40143530	19270	19270	19270	19270	0
733	20240813	091200	40143530	19270	19270	19270	19270	0
734	20240813	091100	40143530	19270	19270	19270	19270	0
735	20240813	091000	40143530	19270	19270	19270	19270	0
736	20240813	090900	40143530	19270	19270	19270	19270	0
737	20240813	090800	40143530	19270	19270	19270	19270	0
738	20240813	090700	40143530	19270	19270	19270	19270	451
739	20240813	090600	31452760	19270	19270	19270	19270	0
740	20240813	090500	31452760	19270	19270	19270	19270	0
741	20240813	090400	31452760	19270	19270	19270	19270	0
742	20240813	090300	31452760	19270	19270	19270	19270	0
743	20240813	090200	31452760	19270	19260	19270	19260	550
744	20240813	090100	20855660	19270	19000	19280	19000	1085
745	20240813	090000	38020	19010	19010	19010	19010	2