KissMeData/063760/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	193900	23164030	2910	2910	2910	2910	3
3	20240819	193800	23164030	2910	2910	2910	2910	0
4	20240819	193700	23164030	2910	2910	2910	2910	0
5	20240819	193600	23164030	2910	2910	2910	2910	0
6	20240819	193500	23164030	2910	2910	2910	2910	0
7	20240819	193400	23164030	2910	2910	2910	2910	0
8	20240819	193300	23164030	2910	2910	2910	2910	0
9	20240819	193200	23164030	2910	2910	2910	2910	0
10	20240819	193100	23164030	2910	2910	2910	2910	0
11	20240819	193000	23164030	2910	2910	2910	2910	0
12	20240819	192900	23164030	2910	2910	2910	2910	0
13	20240819	192800	23164030	2910	2910	2910	2910	0
14	20240819	192700	23164030	2910	2910	2910	2910	0
15	20240819	192600	23164030	2910	2910	2910	2910	0
16	20240819	192500	23164030	2910	2910	2910	2910	0
17	20240819	192400	23164030	2910	2910	2910	2910	0
18	20240819	192300	23164030	2910	2910	2910	2910	0
19	20240819	192200	23164030	2910	2910	2910	2910	0
20	20240819	192100	23164030	2910	2910	2910	2910	0
21	20240819	192000	23164030	2910	2910	2910	2910	0
22	20240819	191900	23164030	2910	2910	2910	2910	0
23	20240819	191800	23164030	2910	2910	2910	2910	0
24	20240819	191700	23164030	2910	2910	2910	2910	0
25	20240819	191600	23164030	2910	2910	2910	2910	0
26	20240819	191500	23164030	2910	2910	2910	2910	0
27	20240819	191400	23164030	2910	2910	2910	2910	0
28	20240819	191300	23164030	2910	2910	2910	2910	0
29	20240819	191200	23164030	2910	2910	2910	2910	0
30	20240819	191100	23164030	2910	2910	2910	2910	0
31	20240819	191000	23164030	2910	2910	2910	2910	0
32	20240819	190900	23164030	2910	2910	2910	2910	3
33	20240819	190800	23164030	2910	2910	2910	2910	0
34	20240819	190700	23164030	2910	2910	2910	2910	0
35	20240819	190600	23164030	2910	2910	2910	2910	0
36	20240819	190500	23164030	2910	2910	2910	2910	0
37	20240819	190400	23164030	2910	2910	2910	2910	0
38	20240819	190300	23164030	2910	2910	2910	2910	0
39	20240819	190200	23164030	2910	2910	2910	2910	0
40	20240819	190100	23164030	2910	2910	2910	2910	0
41	20240819	190000	23164030	2910	2910	2910	2910	0
42	20240819	185900	23164030	2910	2910	2910	2910	0
43	20240819	185800	23164030	2910	2910	2910	2910	0
44	20240819	185700	23164030	2910	2910	2910	2910	0
45	20240819	185600	23164030	2910	2910	2910	2910	0
46	20240819	185500	23164030	2910	2910	2910	2910	0
47	20240819	185400	23164030	2910	2910	2910	2910	0
48	20240819	185300	23164030	2910	2910	2910	2910	0
49	20240819	185200	23164030	2910	2910	2910	2910	0
50	20240819	185100	23164030	2910	2910	2910	2910	0
51	20240819	185000	23164030	2910	2910	2910	2910	0
52	20240819	184900	23164030	2910	2910	2910	2910	0
53	20240819	184800	23164030	2910	2910	2910	2910	0
54	20240819	184700	23164030	2910	2910	2910	2910	0
55	20240819	184600	23164030	2910	2910	2910	2910	0
56	20240819	184500	23164030	2910	2910	2910	2910	0
57	20240819	184400	23164030	2910	2910	2910	2910	0
58	20240819	184300	23164030	2910	2910	2910	2910	0
59	20240819	184200	23164030	2910	2910	2910	2910	0
60	20240819	184100	23164030	2910	2910	2910	2910	0
61	20240819	184000	23164030	2910	2910	2910	2910	0
62	20240819	183900	23164030	2910	2910	2910	2910	3
63	20240819	183800	23164030	2910	2910	2910	2910	0
64	20240819	183700	23164030	2910	2910	2910	2910	0
65	20240819	183600	23164030	2910	2910	2910	2910	0
66	20240819	183500	23164030	2910	2910	2910	2910	0
67	20240819	183400	23164030	2910	2910	2910	2910	0
68	20240819	183300	23164030	2910	2910	2910	2910	0
69	20240819	183200	23164030	2910	2910	2910	2910	0
70	20240819	183100	23164030	2910	2910	2910	2910	0
71	20240819	183000	23164030	2910	2910	2910	2910	0
72	20240819	182900	23164030	2910	2910	2910	2910	0
73	20240819	182800	23164030	2910	2910	2910	2910	0
74	20240819	182700	23164030	2910	2910	2910	2910	0
75	20240819	182600	23164030	2910	2910	2910	2910	0
76	20240819	182500	23164030	2910	2910	2910	2910	0
77	20240819	182400	23164030	2910	2910	2910	2910	0
78	20240819	182300	23164030	2910	2910	2910	2910	0
79	20240819	182200	23164030	2910	2910	2910	2910	0
80	20240819	182100	23164030	2910	2910	2910	2910	0
81	20240819	182000	23164030	2910	2910	2910	2910	0
82	20240819	181900	23164030	2910	2910	2910	2910	0
83	20240819	181800	23164030	2910	2910	2910	2910	0
84	20240819	181700	23164030	2910	2910	2910	2910	0
85	20240819	181600	23164030	2910	2910	2910	2910	0
86	20240819	181500	23164030	2910	2910	2910	2910	0
87	20240819	181400	23164030	2910	2910	2910	2910	0
88	20240819	181300	23164030	2910	2910	2910	2910	0
89	20240819	181200	23164030	2910	2910	2910	2910	0
90	20240819	181100	23164030	2910	2910	2910	2910	0
91	20240819	181000	23164030	2910	2910	2910	2910	0
92	20240819	180900	23164030	2910	2910	2910	2910	3
93	20240819	180800	23164030	2910	2910	2910	2910	0
94	20240819	180700	23164030	2910	2910	2910	2910	0
95	20240819	180600	23164030	2910	2910	2910	2910	0
96	20240819	180500	23164030	2910	2910	2910	2910	0
97	20240819	180400	23164030	2910	2910	2910	2910	0
98	20240819	180300	23164030	2910	2910	2910	2910	0
99	20240819	180200	23164030	2910	2910	2910	2910	0
100	20240819	180100	23164030	2910	2910	2910	2910	0
101	20240819	180000	23164030	2910	2910	2910	2910	0
102	20240819	175900	23164030	2910	2910	2910	2910	0
103	20240819	175800	23164030	2910	2910	2910	2910	0
104	20240819	175700	23164030	2910	2910	2910	2910	0
105	20240819	175600	23164030	2910	2910	2910	2910	0
106	20240819	175500	23164030	2910	2910	2910	2910	0
107	20240819	175400	23164030	2910	2910	2910	2910	0
108	20240819	175300	23164030	2910	2910	2910	2910	0
109	20240819	175200	23164030	2910	2910	2910	2910	0
110	20240819	175100	23164030	2910	2910	2910	2910	0
111	20240819	175000	23164030	2910	2910	2910	2910	0
112	20240819	174900	23164030	2910	2910	2910	2910	0
113	20240819	174800	23164030	2910	2910	2910	2910	0
114	20240819	174700	23164030	2910	2910	2910	2910	0
115	20240819	174600	23164030	2910	2910	2910	2910	0
116	20240819	174500	23164030	2910	2910	2910	2910	0
117	20240819	174400	23164030	2910	2910	2910	2910	0
118	20240819	174300	23164030	2910	2910	2910	2910	0
119	20240819	174200	23164030	2910	2910	2910	2910	0
120	20240819	174100	23164030	2910	2910	2910	2910	0
121	20240819	174000	23164030	2910	2910	2910	2910	0
122	20240819	173900	23164030	2910	2910	2910	2910	3
123	20240819	173800	23164030	2910	2910	2910	2910	0
124	20240819	173700	23164030	2910	2910	2910	2910	0
125	20240819	173600	23164030	2910	2910	2910	2910	0
126	20240819	173500	23164030	2910	2910	2910	2910	0
127	20240819	173400	23164030	2910	2910	2910	2910	0
128	20240819	173300	23164030	2910	2910	2910	2910	0
129	20240819	173200	23164030	2910	2910	2910	2910	0
130	20240819	173100	23164030	2910	2910	2910	2910	0
131	20240819	173000	23164030	2910	2910	2910	2910	0
132	20240819	172900	23164030	2910	2910	2910	2910	0
133	20240819	172800	23164030	2910	2910	2910	2910	0
134	20240819	172700	23164030	2910	2910	2910	2910	0
135	20240819	172600	23164030	2910	2910	2910	2910	0
136	20240819	172500	23164030	2910	2910	2910	2910	0
137	20240819	172400	23164030	2910	2910	2910	2910	0
138	20240819	172300	23164030	2910	2910	2910	2910	0
139	20240819	172200	23164030	2910	2910	2910	2910	0
140	20240819	172100	23164030	2910	2910	2910	2910	0
141	20240819	172000	23164030	2910	2910	2910	2910	0
142	20240819	171900	23164030	2910	2910	2910	2910	0
143	20240819	171800	23164030	2910	2910	2910	2910	0
144	20240819	171700	23164030	2910	2910	2910	2910	0
145	20240819	171600	23164030	2910	2910	2910	2910	0
146	20240819	171500	23164030	2910	2910	2910	2910	0
147	20240819	171400	23164030	2910	2910	2910	2910	0
148	20240819	171300	23164030	2910	2910	2910	2910	0
149	20240819	171200	23164030	2910	2910	2910	2910	0
150	20240819	171100	23164030	2910	2910	2910	2910	0
151	20240819	171000	23164030	2910	2910	2910	2910	0
152	20240819	170900	23164030	2910	2910	2910	2910	3
153	20240819	170800	23164030	2910	2910	2910	2910	0
154	20240819	170700	23164030	2910	2910	2910	2910	0
155	20240819	170600	23164030	2910	2910	2910	2910	0
156	20240819	170500	23164030	2910	2910	2910	2910	0
157	20240819	170400	23164030	2910	2910	2910	2910	0
158	20240819	170300	23164030	2910	2910	2910	2910	0
159	20240819	170200	23164030	2910	2910	2910	2910	0
160	20240819	170100	23164030	2910	2910	2910	2910	0
161	20240819	170000	23164030	2910	2910	2910	2910	0
162	20240819	165900	23164030	2910	2910	2910	2910	0
163	20240819	165800	23164030	2910	2910	2910	2910	0
164	20240819	165700	23164030	2910	2910	2910	2910	0
165	20240819	165600	23164030	2910	2910	2910	2910	0
166	20240819	165500	23164030	2910	2910	2910	2910	0
167	20240819	165400	23164030	2910	2910	2910	2910	0
168	20240819	165300	23164030	2910	2910	2910	2910	0
169	20240819	165200	23164030	2910	2910	2910	2910	0
170	20240819	165100	23164030	2910	2910	2910	2910	0
171	20240819	165000	23164030	2910	2910	2910	2910	0
172	20240819	164900	23164030	2910	2910	2910	2910	0
173	20240819	164800	23164030	2910	2910	2910	2910	0
174	20240819	164700	23164030	2910	2910	2910	2910	0
175	20240819	164600	23164030	2910	2910	2910	2910	0
176	20240819	164500	23164030	2910	2910	2910	2910	0
177	20240819	164400	23164030	2910	2910	2910	2910	0
178	20240819	164300	23164030	2910	2910	2910	2910	0
179	20240819	164200	23164030	2910	2910	2910	2910	0
180	20240819	164100	23164030	2910	2910	2910	2910	0
181	20240819	164000	23164030	2910	2910	2910	2910	0
182	20240819	163900	23164030	2910	2910	2910	2910	3
183	20240819	163800	23164030	2910	2910	2910	2910	0
184	20240819	163700	23164030	2910	2910	2910	2910	0
185	20240819	163600	23164030	2910	2910	2910	2910	0
186	20240819	163500	23164030	2910	2910	2910	2910	0
187	20240819	163400	23164030	2910	2910	2910	2910	0
188	20240819	163300	23164030	2910	2910	2910	2910	0
189	20240819	163200	23164030	2910	2910	2910	2910	0
190	20240819	163100	23164030	2910	2910	2910	2910	0
191	20240819	163000	23164030	2910	2910	2910	2910	0
192	20240819	162900	23164030	2910	2910	2910	2910	0
193	20240819	162800	23164030	2910	2910	2910	2910	0
194	20240819	162700	23164030	2910	2910	2910	2910	0
195	20240819	162600	23164030	2910	2910	2910	2910	0
196	20240819	162500	23164030	2910	2910	2910	2910	0
197	20240819	162400	23164030	2910	2910	2910	2910	0
198	20240819	162300	23164030	2910	2910	2910	2910	0
199	20240819	162200	23164030	2910	2910	2910	2910	0
200	20240819	162100	23164030	2910	2910	2910	2910	0
201	20240819	162000	23164030	2910	2910	2910	2910	0
202	20240819	161900	23164030	2910	2910	2910	2910	0
203	20240819	161800	23164030	2910	2910	2910	2910	0
204	20240819	161700	23164030	2910	2910	2910	2910	0
205	20240819	161600	23164030	2910	2910	2910	2910	0
206	20240819	161500	23164030	2910	2910	2910	2910	0
207	20240819	161400	23164030	2910	2910	2910	2910	0
208	20240819	161300	23164030	2910	2910	2910	2910	0
209	20240819	161200	23164030	2910	2910	2910	2910	0
210	20240819	161100	23164030	2910	2910	2910	2910	0
211	20240819	161000	23164030	2910	2910	2910	2910	0
212	20240819	160900	23164030	2910	2910	2910	2910	3
213	20240819	160800	23164030	2910	2910	2910	2910	0
214	20240819	160700	23164030	2910	2910	2910	2910	0
215	20240819	160600	23164030	2910	2910	2910	2910	0
216	20240819	160500	23164030	2910	2910	2910	2910	0
217	20240819	160400	23164030	2910	2910	2910	2910	0
218	20240819	160300	23164030	2910	2910	2910	2910	0
219	20240819	160200	23164030	2910	2910	2910	2910	0
220	20240819	160100	23164030	2910	2910	2910	2910	0
221	20240819	160000	23164030	2910	2910	2910	2910	0
222	20240819	155900	23164030	2910	2910	2910	2910	0
223	20240819	155800	23164030	2910	2910	2910	2910	0
224	20240819	155700	23164030	2910	2910	2910	2910	0
225	20240819	155600	23164030	2910	2910	2910	2910	0
226	20240819	155500	23164030	2910	2910	2910	2910	0
227	20240819	155400	23164030	2910	2910	2910	2910	0
228	20240819	155300	23164030	2910	2910	2910	2910	0
229	20240819	155200	23164030	2910	2910	2910	2910	0
230	20240819	155100	23164030	2910	2910	2910	2910	0
231	20240819	155000	23164030	2910	2910	2910	2910	0
232	20240819	154900	23164030	2910	2910	2910	2910	0
233	20240819	154800	23164030	2910	2910	2910	2910	0
234	20240819	154700	23164030	2910	2910	2910	2910	0
235	20240819	154600	23164030	2910	2910	2910	2910	0
236	20240819	154500	23164030	2910	2910	2910	2910	0
237	20240819	154400	23164030	2910	2910	2910	2910	0
238	20240819	154300	23164030	2910	2910	2910	2910	0
239	20240819	154200	23164030	2910	2910	2910	2910	0
240	20240819	154100	23164030	2910	2910	2910	2910	0
241	20240819	154000	23164030	2910	2910	2910	2910	0
242	20240819	153900	23164030	2910	2910	2910	2910	3
243	20240819	153800	23164030	2910	2910	2910	2910	0
244	20240819	153700	23164030	2910	2910	2910	2910	0
245	20240819	153600	23164030	2910	2910	2910	2910	0
246	20240819	153500	23164030	2910	2910	2910	2910	0
247	20240819	153400	23164030	2910	2910	2910	2910	0
248	20240819	153300	23164030	2910	2910	2910	2910	0
249	20240819	153200	23164030	2910	2910	2910	2910	0
250	20240819	153100	23164030	2910	2910	2910	2910	0
251	20240819	153000	23164030	2910	2910	2910	2910	0
252	20240819	152900	23164030	2910	2910	2910	2910	0
253	20240819	152800	23164030	2910	2910	2910	2910	0
254	20240819	152700	23164030	2910	2910	2910	2910	0
255	20240819	152600	23164030	2910	2910	2910	2910	0
256	20240819	152500	23164030	2910	2910	2910	2910	0
257	20240819	152400	23164030	2910	2910	2910	2910	0
258	20240819	152300	23164030	2910	2910	2910	2910	0
259	20240819	152200	23164030	2910	2910	2910	2910	0
260	20240819	152100	23164030	2910	2910	2910	2910	0
261	20240819	152000	23164030	2910	2910	2910	2910	0
262	20240819	151900	23164030	2910	2910	2910	2910	0
263	20240819	151800	23164030	2910	2910	2910	2910	0
264	20240819	151700	23164030	2910	2910	2910	2910	0
265	20240819	151600	23164030	2910	2910	2910	2910	0
266	20240819	151500	23164030	2910	2910	2910	2910	0
267	20240819	151400	23164030	2910	2910	2910	2910	0
268	20240819	151300	23164030	2910	2910	2910	2910	0
269	20240819	151200	23164030	2910	2910	2910	2910	3
270	20240819	151100	23155300	2915	2910	2915	2910	12
271	20240819	151000	23120350	2905	2900	2905	2900	11
272	20240819	150900	23088435	2890	2895	2895	2890	601
273	20240819	150800	21351285	2900	2900	2900	2900	0
274	20240819	150700	21351285	2900	2900	2900	2900	0
275	20240819	150600	21351285	2900	2900	2900	2900	0
276	20240819	150500	21351285	2900	2900	2900	2900	0
277	20240819	150400	21351285	2900	2900	2900	2900	0
278	20240819	150300	21351285	2900	2900	2900	2900	0
279	20240819	150200	21351285	2900	2900	2900	2900	0
280	20240819	150100	21351285	2900	2900	2900	2900	36
281	20240819	150000	21246885	2900	2900	2900	2900	0
282	20240819	145900	21246885	2900	2900	2900	2900	0
283	20240819	145800	21246885	2900	2900	2900	2900	0
284	20240819	145700	21246885	2900	2900	2900	2900	0
285	20240819	145600	21246885	2900	2900	2900	2900	0
286	20240819	145500	21246885	2900	2900	2900	2900	0
287	20240819	145400	21246885	2900	2900	2900	2900	0
288	20240819	145300	21246885	2900	2900	2900	2900	0
289	20240819	145200	21246885	2900	2900	2900	2900	450
290	20240819	145100	19941885	2900	2900	2900	2900	0
291	20240819	145000	19941885	2900	2900	2900	2900	0
292	20240819	144900	19941885	2900	2900	2900	2900	0
293	20240819	144800	19941885	2900	2900	2900	2900	0
294	20240819	144700	19941885	2900	2900	2900	2900	300
295	20240819	144600	19071885	2900	2900	2900	2900	0
296	20240819	144500	19071885	2900	2900	2900	2900	0
297	20240819	144400	19071885	2900	2900	2900	2900	0
298	20240819	144300	19071885	2900	2900	2900	2900	0
299	20240819	144200	19071885	2900	2900	2900	2900	0
300	20240819	144100	19071885	2900	2900	2900	2900	0
301	20240819	144000	19071885	2900	2900	2900	2900	0
302	20240819	143900	19071885	2900	2900	2900	2900	0
303	20240819	143800	19071885	2900	2900	2900	2900	0
304	20240819	143700	19071885	2900	2900	2900	2900	0
305	20240819	143600	19071885	2900	2895	2900	2895	41
306	20240819	143500	18953020	2895	2895	2895	2895	0
307	20240819	143400	18953020	2895	2895	2895	2895	0
308	20240819	143300	18953020	2895	2895	2895	2895	0
309	20240819	143200	18953020	2895	2895	2895	2895	0
310	20240819	143100	18953020	2895	2895	2895	2895	0
311	20240819	143000	18953020	2895	2895	2895	2895	0
312	20240819	142900	18953020	2895	2900	2900	2895	69
313	20240819	142800	18753255	2900	2900	2900	2900	0
314	20240819	142700	18753255	2900	2900	2900	2900	0
315	20240819	142600	18753255	2900	2905	2905	2900	44
316	20240819	142500	18625530	2905	2905	2905	2905	0
317	20240819	142400	18625530	2905	2905	2905	2905	0
318	20240819	142300	18625530	2905	2905	2905	2905	0
319	20240819	142200	18625530	2905	2905	2905	2905	1
320	20240819	142100	18622625	2910	2910	2910	2910	0
321	20240819	142000	18622625	2910	2910	2910	2910	0
322	20240819	141900	18622625	2910	2910	2910	2910	0
323	20240819	141800	18622625	2910	2910	2910	2910	0
324	20240819	141700	18622625	2910	2910	2910	2910	0
325	20240819	141600	18622625	2910	2910	2910	2910	0
326	20240819	141500	18622625	2910	2910	2910	2910	0
327	20240819	141400	18622625	2910	2910	2910	2910	0
328	20240819	141300	18622625	2910	2910	2910	2910	0
329	20240819	141200	18622625	2910	2910	2910	2910	0
330	20240819	141100	18622625	2910	2910	2910	2910	0
331	20240819	141000	18622625	2910	2910	2910	2910	0
332	20240819	140900	18622625	2910	2910	2910	2910	0
333	20240819	140800	18622625	2910	2910	2910	2910	0
334	20240819	140700	18622625	2910	2910	2910	2910	0
335	20240819	140600	18622625	2910	2910	2910	2910	0
336	20240819	140500	18622625	2910	2910	2910	2910	0
337	20240819	140400	18622625	2910	2910	2910	2910	22
338	20240819	140300	18558605	2910	2910	2910	2910	0
339	20240819	140200	18558605	2910	2910	2910	2910	0
340	20240819	140100	18558605	2910	2910	2910	2910	0
341	20240819	140000	18558605	2910	2910	2910	2910	0
342	20240819	135900	18558605	2910	2910	2910	2910	0
343	20240819	135800	18558605	2910	2910	2910	2910	0
344	20240819	135700	18558605	2910	2910	2910	2910	0
345	20240819	135600	18558605	2910	2910	2910	2910	0
346	20240819	135500	18558605	2910	2910	2910	2910	0
347	20240819	135400	18558605	2910	2910	2910	2910	0
348	20240819	135300	18558605	2910	2910	2910	2910	0
349	20240819	135200	18558605	2910	2910	2910	2910	0
350	20240819	135100	18558605	2910	2910	2910	2910	0
351	20240819	135000	18558605	2910	2910	2910	2910	0
352	20240819	134900	18558605	2910	2910	2910	2910	0
353	20240819	134800	18558605	2910	2910	2910	2910	0
354	20240819	134700	18558605	2910	2910	2910	2910	0
355	20240819	134600	18558605	2910	2910	2910	2910	0
356	20240819	134500	18558605	2910	2910	2910	2910	0
357	20240819	134400	18558605	2910	2910	2910	2910	0
358	20240819	134300	18558605	2910	2910	2910	2910	0
359	20240819	134200	18558605	2910	2910	2910	2910	0
360	20240819	134100	18558605	2910	2910	2910	2910	0
361	20240819	134000	18558605	2910	2910	2910	2910	36
362	20240819	133900	18453845	2910	2910	2910	2910	0
363	20240819	133800	18453845	2910	2910	2910	2910	0
364	20240819	133700	18453845	2910	2910	2910	2910	0
365	20240819	133600	18453845	2910	2910	2910	2910	0
366	20240819	133500	18453845	2910	2910	2910	2910	0
367	20240819	133400	18453845	2910	2910	2910	2910	0
368	20240819	133300	18453845	2910	2910	2910	2910	0
369	20240819	133200	18453845	2910	2910	2910	2910	0
370	20240819	133100	18453845	2910	2910	2910	2910	0
371	20240819	133000	18453845	2910	2910	2910	2910	0
372	20240819	132900	18453845	2910	2910	2910	2910	0
373	20240819	132800	18453845	2910	2910	2910	2910	624
374	20240819	132700	16638005	2910	2910	2910	2910	0
375	20240819	132600	16638005	2910	2910	2910	2910	0
376	20240819	132500	16638005	2910	2910	2910	2910	172
377	20240819	132400	16137485	2910	2910	2910	2910	183
378	20240819	132300	15604955	2910	2910	2910	2910	0
379	20240819	132200	15604955	2910	2910	2910	2910	0
380	20240819	132100	15604955	2910	2910	2910	2910	0
381	20240819	132000	15604955	2910	2910	2910	2910	0
382	20240819	131900	15604955	2910	2910	2910	2910	0
383	20240819	131800	15604955	2910	2910	2910	2910	0
384	20240819	131700	15604955	2910	2910	2910	2910	0
385	20240819	131600	15604955	2910	2910	2910	2910	0
386	20240819	131500	15604955	2910	2910	2910	2910	0
387	20240819	131400	15604955	2910	2910	2910	2910	1
388	20240819	131300	15602045	2910	2910	2910	2910	0
389	20240819	131200	15602045	2910	2910	2910	2910	0
390	20240819	131100	15602045	2910	2910	2910	2910	0
391	20240819	131000	15602045	2910	2910	2910	2910	0
392	20240819	130900	15602045	2910	2910	2910	2910	0
393	20240819	130800	15602045	2910	2910	2910	2910	0
394	20240819	130700	15602045	2910	2910	2910	2910	0
395	20240819	130600	15602045	2910	2910	2910	2910	0
396	20240819	130500	15602045	2910	2910	2910	2910	0
397	20240819	130400	15602045	2910	2910	2910	2910	0
398	20240819	130300	15602045	2910	2910	2910	2910	0
399	20240819	130200	15602045	2910	2910	2910	2910	0
400	20240819	130100	15602045	2910	2910	2910	2910	0
401	20240819	130000	15602045	2910	2910	2910	2910	0
402	20240819	125900	15602045	2910	2910	2910	2910	0
403	20240819	125800	15602045	2910	2905	2910	2905	79
404	20240819	125700	15372515	2895	2895	2895	2895	0
405	20240819	125600	15372515	2895	2895	2895	2895	0
406	20240819	125500	15372515	2895	2895	2895	2895	0
407	20240819	125400	15372515	2895	2895	2895	2895	0
408	20240819	125300	15372515	2895	2895	2895	2895	0
409	20240819	125200	15372515	2895	2895	2895	2895	0
410	20240819	125100	15372515	2895	2895	2895	2895	0
411	20240819	125000	15372515	2895	2895	2895	2895	0
412	20240819	124900	15372515	2895	2895	2895	2895	0
413	20240819	124800	15372515	2895	2895	2895	2895	0
414	20240819	124700	15372515	2895	2895	2895	2895	0
415	20240819	124600	15372515	2895	2895	2895	2895	0
416	20240819	124500	15372515	2895	2895	2895	2895	0
417	20240819	124400	15372515	2895	2895	2895	2895	0
418	20240819	124300	15372515	2895	2895	2895	2895	0
419	20240819	124200	15372515	2895	2895	2895	2895	0
420	20240819	124100	15372515	2895	2895	2895	2895	0
421	20240819	124000	15372515	2895	2895	2895	2895	0
422	20240819	123900	15372515	2895	2895	2895	2895	0
423	20240819	123800	15372515	2895	2895	2895	2895	0
424	20240819	123700	15372515	2895	2900	2900	2895	529
425	20240819	123600	13839790	2905	2905	2905	2905	0
426	20240819	123500	13839790	2905	2905	2905	2905	0
427	20240819	123400	13839790	2905	2905	2905	2905	0
428	20240819	123300	13839790	2905	2905	2905	2905	0
429	20240819	123200	13839790	2905	2905	2905	2905	0
430	20240819	123100	13839790	2905	2905	2905	2905	0
431	20240819	123000	13839790	2905	2905	2905	2905	0
432	20240819	122900	13839790	2905	2905	2905	2905	0
433	20240819	122800	13839790	2905	2905	2905	2905	0
434	20240819	122700	13839790	2905	2905	2905	2905	0
435	20240819	122600	13839790	2905	2905	2905	2905	200
436	20240819	122500	13258790	2905	2905	2905	2905	0
437	20240819	122400	13258790	2905	2905	2905	2905	0
438	20240819	122300	13258790	2905	2905	2905	2905	228
439	20240819	122200	12596450	2910	2910	2910	2910	0
440	20240819	122100	12596450	2910	2910	2910	2910	0
441	20240819	122000	12596450	2910	2910	2910	2910	0
442	20240819	121900	12596450	2910	2910	2910	2910	0
443	20240819	121800	12596450	2910	2910	2910	2910	0
444	20240819	121700	12596450	2910	2910	2910	2910	0
445	20240819	121600	12596450	2910	2910	2910	2910	0
446	20240819	121500	12596450	2910	2910	2910	2910	0
447	20240819	121400	12596450	2910	2910	2910	2910	0
448	20240819	121300	12596450	2910	2910	2910	2910	0
449	20240819	121200	12596450	2910	2910	2910	2910	0
450	20240819	121100	12596450	2910	2915	2915	2910	14
451	20240819	121000	12555705	2920	2920	2920	2920	0
452	20240819	120900	12555705	2920	2920	2920	2920	0
453	20240819	120800	12555705	2920	2920	2920	2920	0
454	20240819	120700	12555705	2920	2920	2920	2920	0
455	20240819	120600	12555705	2920	2920	2920	2920	0
456	20240819	120500	12555705	2920	2920	2920	2920	0
457	20240819	120400	12555705	2920	2920	2920	2920	0
458	20240819	120300	12555705	2920	2920	2920	2920	98
459	20240819	120200	12269545	2920	2920	2920	2920	41
460	20240819	120100	12149825	2920	2920	2920	2920	0
461	20240819	120000	12149825	2920	2920	2920	2920	0
462	20240819	115900	12149825	2920	2920	2920	2920	0
463	20240819	115800	12149825	2920	2920	2920	2920	0
464	20240819	115700	12149825	2920	2920	2920	2920	0
465	20240819	115600	12149825	2920	2920	2920	2920	0
466	20240819	115500	12149825	2920	2905	2920	2905	377
467	20240819	115400	11054085	2920	2920	2920	2920	0
468	20240819	115300	11054085	2920	2920	2920	2920	0
469	20240819	115200	11054085	2920	2920	2920	2920	0
470	20240819	115100	11054085	2920	2920	2920	2920	0
471	20240819	115000	11054085	2920	2920	2920	2920	0
472	20240819	114900	11054085	2920	2920	2920	2920	0
473	20240819	114800	11054085	2920	2920	2920	2920	0
474	20240819	114700	11054085	2920	2920	2920	2920	0
475	20240819	114600	11054085	2920	2920	2920	2920	0
476	20240819	114500	11054085	2920	2920	2920	2920	0
477	20240819	114400	11054085	2920	2920	2920	2920	0
478	20240819	114300	11054085	2920	2920	2920	2920	0
479	20240819	114200	11054085	2920	2920	2920	2920	0
480	20240819	114100	11054085	2920	2920	2920	2920	0
481	20240819	114000	11054085	2920	2920	2920	2920	0
482	20240819	113900	11054085	2920	2920	2920	2920	0
483	20240819	113800	11054085	2920	2920	2920	2920	0
484	20240819	113700	11054085	2920	2920	2920	2920	1
485	20240819	113600	11051165	2920	2920	2920	2920	0
486	20240819	113500	11051165	2920	2920	2920	2920	0
487	20240819	113400	11051165	2920	2920	2920	2920	0
488	20240819	113300	11051165	2920	2920	2920	2920	0
489	20240819	113200	11051165	2920	2920	2920	2920	0
490	20240819	113100	11051165	2920	2920	2920	2920	0
491	20240819	113000	11051165	2920	2920	2920	2920	0
492	20240819	112900	11051165	2920	2920	2920	2920	0
493	20240819	112800	11051165	2920	2920	2920	2920	0
494	20240819	112700	11051165	2920	2920	2920	2920	0
495	20240819	112600	11051165	2920	2920	2920	2920	42
496	20240819	112500	10928525	2910	2910	2910	2910	0
497	20240819	112400	10928525	2910	2910	2910	2910	0
498	20240819	112300	10928525	2910	2910	2910	2910	0
499	20240819	112200	10928525	2910	2910	2910	2910	0
500	20240819	112100	10928525	2910	2910	2910	2910	0
501	20240819	112000	10928525	2910	2910	2910	2910	0
502	20240819	111900	10928525	2910	2910	2910	2910	0
503	20240819	111800	10928525	2910	2910	2910	2910	0
504	20240819	111700	10928525	2910	2910	2910	2910	0
505	20240819	111600	10928525	2910	2910	2910	2910	0
506	20240819	111500	10928525	2910	2910	2910	2910	0
507	20240819	111400	10928525	2910	2910	2910	2910	0
508	20240819	111300	10928525	2910	2910	2910	2910	0
509	20240819	111200	10928525	2910	2910	2910	2910	0
510	20240819	111100	10928525	2910	2910	2910	2910	0
511	20240819	111000	10928525	2910	2910	2910	2910	0
512	20240819	110900	10928525	2910	2910	2910	2910	0
513	20240819	110800	10928525	2910	2910	2910	2910	0
514	20240819	110700	10928525	2910	2910	2910	2910	0
515	20240819	110600	10928525	2910	2910	2910	2910	0
516	20240819	110500	10928525	2910	2910	2910	2910	5
517	20240819	110400	10913975	2910	2910	2910	2910	0
518	20240819	110300	10913975	2910	2910	2910	2910	0
519	20240819	110200	10913975	2910	2910	2910	2910	0
520	20240819	110100	10913975	2910	2910	2910	2910	0
521	20240819	110000	10913975	2910	2910	2910	2910	0
522	20240819	105900	10913975	2910	2910	2910	2910	0
523	20240819	105800	10913975	2910	2910	2910	2910	0
524	20240819	105700	10913975	2910	2910	2910	2910	0
525	20240819	105600	10913975	2910	2910	2910	2910	0
526	20240819	105500	10913975	2910	2910	2910	2910	1
527	20240819	105400	10911065	2925	2925	2925	2925	0
528	20240819	105300	10911065	2925	2925	2925	2925	0
529	20240819	105200	10911065	2925	2925	2925	2925	0
530	20240819	105100	10911065	2925	2925	2925	2925	44
531	20240819	105000	10782365	2925	2925	2925	2925	0
532	20240819	104900	10782365	2925	2925	2925	2925	0
533	20240819	104800	10782365	2925	2925	2925	2925	0
534	20240819	104700	10782365	2925	2925	2925	2925	0
535	20240819	104600	10782365	2925	2925	2925	2925	0
536	20240819	104500	10782365	2925	2925	2925	2925	0
537	20240819	104400	10782365	2925	2925	2925	2925	0
538	20240819	104300	10782365	2925	2925	2925	2925	0
539	20240819	104200	10782365	2925	2925	2925	2925	0
540	20240819	104100	10782365	2925	2925	2925	2925	0
541	20240819	104000	10782365	2925	2925	2925	2925	0
542	20240819	103900	10782365	2925	2925	2925	2925	0
543	20240819	103800	10782365	2925	2925	2925	2925	0
544	20240819	103700	10782365	2925	2925	2925	2925	0
545	20240819	103600	10782365	2925	2925	2925	2925	0
546	20240819	103500	10782365	2925	2925	2925	2925	0
547	20240819	103400	10782365	2925	2925	2925	2925	0
548	20240819	103300	10782365	2925	2925	2925	2925	0
549	20240819	103200	10782365	2925	2925	2925	2925	0
550	20240819	103100	10782365	2925	2925	2925	2925	0
551	20240819	103000	10782365	2925	2925	2925	2925	0
552	20240819	102900	10782365	2925	2925	2925	2925	0
553	20240819	102800	10782365	2925	2925	2925	2925	0
554	20240819	102700	10782365	2925	2925	2925	2925	0
555	20240819	102600	10782365	2925	2925	2925	2925	0
556	20240819	102500	10782365	2925	2925	2925	2925	0
557	20240819	102400	10782365	2925	2925	2925	2925	0
558	20240819	102300	10782365	2925	2925	2925	2925	0
559	20240819	102200	10782365	2925	2925	2925	2925	0
560	20240819	102100	10782365	2925	2925	2925	2925	0
561	20240819	102000	10782365	2925	2925	2925	2925	0
562	20240819	101900	10782365	2925	2925	2925	2925	1
563	20240819	101800	10779440	2900	2900	2900	2900	0
564	20240819	101700	10779440	2900	2900	2900	2900	0
565	20240819	101600	10779440	2900	2900	2900	2900	30
566	20240819	101500	10692440	2900	2900	2900	2900	17
567	20240819	101400	10643140	2930	2930	2930	2930	0
568	20240819	101300	10643140	2930	2930	2930	2930	1
569	20240819	101200	10640210	2925	2925	2925	2925	6
570	20240819	101100	10622660	2925	2925	2925	2925	0
571	20240819	101000	10622660	2925	2925	2925	2925	0
572	20240819	100900	10622660	2925	2925	2925	2925	0
573	20240819	100800	10622660	2925	2925	2925	2925	0
574	20240819	100700	10622660	2925	2925	2925	2925	0
575	20240819	100600	10622660	2925	2925	2925	2925	0
576	20240819	100500	10622660	2925	2925	2925	2925	1
577	20240819	100400	10619735	2925	2925	2925	2925	20
578	20240819	100300	10561235	2890	2890	2890	2890	0
579	20240819	100200	10561235	2890	2890	2890	2890	0
580	20240819	100100	10561235	2890	2890	2890	2890	0
581	20240819	100000	10561235	2890	2890	2890	2890	0
582	20240819	095900	10561235	2890	2890	2890	2890	0
583	20240819	095800	10561235	2890	2890	2890	2890	0
584	20240819	095700	10561235	2890	2925	2965	2890	514
585	20240819	095600	9038400	2915	2915	2915	2915	0
586	20240819	095500	9038400	2915	2905	2915	2905	2621
587	20240819	095400	1403820	2905	2905	2905	2905	0
588	20240819	095300	1403820	2905	2905	2905	2905	0
589	20240819	095200	1403820	2905	2905	2905	2905	1
590	20240819	095100	1400915	2905	2905	2905	2905	0
591	20240819	095000	1400915	2905	2905	2905	2905	0
592	20240819	094900	1400915	2905	2905	2905	2905	0
593	20240819	094800	1400915	2905	2905	2905	2905	0
594	20240819	094700	1400915	2905	2905	2905	2905	0
595	20240819	094600	1400915	2905	2905	2905	2905	4
596	20240819	094500	1389295	2905	2905	2905	2905	0
597	20240819	094400	1389295	2905	2905	2905	2905	0
598	20240819	094300	1389295	2905	2905	2905	2905	0
599	20240819	094200	1389295	2905	2905	2905	2905	0
600	20240819	094100	1389295	2905	2905	2905	2905	0
601	20240819	094000	1389295	2905	2905	2905	2905	0
602	20240819	093900	1389295	2905	2905	2905	2905	5
603	20240819	093800	1374770	2910	2910	2910	2910	0
604	20240819	093700	1374770	2910	2910	2910	2910	0
605	20240819	093600	1374770	2910	2910	2910	2910	0
606	20240819	093500	1374770	2910	2900	2910	2900	30
607	20240819	093400	1287610	2915	2915	2915	2915	0
608	20240819	093300	1287610	2915	2905	2915	2905	22
609	20240819	093200	1223690	2905	2900	2905	2900	28
610	20240819	093100	1142485	2910	2910	2910	2910	0
611	20240819	093000	1142485	2910	2910	2910	2910	0
612	20240819	092900	1142485	2910	2910	2910	2910	0
613	20240819	092800	1142485	2910	2910	2910	2910	0
614	20240819	092700	1142485	2910	2910	2910	2910	0
615	20240819	092600	1142485	2910	2910	2910	2910	0
616	20240819	092500	1142485	2910	2910	2910	2910	5
617	20240819	092400	1127935	2915	2915	2915	2915	0
618	20240819	092300	1127935	2915	2915	2915	2915	0
619	20240819	092200	1127935	2915	2875	2915	2870	112
620	20240819	092100	805950	2915	2915	2915	2915	0
621	20240819	092000	805950	2915	2915	2915	2870	18
622	20240819	091900	754155	2870	2870	2870	2870	0
623	20240819	091800	754155	2870	2870	2870	2870	2
624	20240819	091700	748415	2870	2870	2870	2870	0
625	20240819	091600	748415	2870	2870	2870	2870	0
626	20240819	091500	748415	2870	2870	2870	2870	0
627	20240819	091400	748415	2870	2870	2870	2870	0
628	20240819	091300	748415	2870	2870	2870	2870	0
629	20240819	091200	748415	2870	2870	2870	2870	0
630	20240819	091100	748415	2870	2870	2870	2870	0
631	20240819	091000	748415	2870	2870	2870	2870	0
632	20240819	090900	748415	2870	2870	2870	2870	0
633	20240819	090800	748415	2870	2860	2870	2860	224
634	20240819	090700	106090	2860	2860	2860	2860	0
635	20240819	090600	106090	2860	2860	2860	2860	10
636	20240819	090500	77490	2870	2870	2870	2870	0
637	20240819	090400	77490	2870	2870	2870	2870	0
638	20240819	090300	77490	2870	2870	2870	2870	0
639	20240819	090200	77490	2870	2870	2870	2870	0
640	20240819	090100	77490	2870	2870	2870	2870	0
641	20240819	090000	77490	2870	2870	2870	2870	27