KissMeData/197140/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203000	32979510	2980	2980	2980	2980	1014
3	20240819	202900	32979510	2980	2980	2980	2980	0
4	20240819	202800	32979510	2980	2980	2980	2980	0
5	20240819	202700	32979510	2980	2980	2980	2980	0
6	20240819	202600	32979510	2980	2980	2980	2980	0
7	20240819	202500	32979510	2980	2980	2980	2980	0
8	20240819	202400	32979510	2980	2980	2980	2980	0
9	20240819	202300	32979510	2980	2980	2980	2980	0
10	20240819	202200	32979510	2980	2980	2980	2980	0
11	20240819	202100	32979510	2980	2980	2980	2980	0
12	20240819	202000	32979510	2980	2980	2980	2980	0
13	20240819	201900	32979510	2980	2980	2980	2980	0
14	20240819	201800	32979510	2980	2980	2980	2980	0
15	20240819	201700	32979510	2980	2980	2980	2980	0
16	20240819	201600	32979510	2980	2980	2980	2980	0
17	20240819	201500	32979510	2980	2980	2980	2980	0
18	20240819	201400	32979510	2980	2980	2980	2980	0
19	20240819	201300	32979510	2980	2980	2980	2980	0
20	20240819	201200	32979510	2980	2980	2980	2980	0
21	20240819	201100	32979510	2980	2980	2980	2980	0
22	20240819	201000	32979510	2980	2980	2980	2980	0
23	20240819	200900	32979510	2980	2980	2980	2980	0
24	20240819	200800	32979510	2980	2980	2980	2980	0
25	20240819	200700	32979510	2980	2980	2980	2980	0
26	20240819	200600	32979510	2980	2980	2980	2980	0
27	20240819	200500	32979510	2980	2980	2980	2980	0
28	20240819	200400	32979510	2980	2980	2980	2980	0
29	20240819	200300	32979510	2980	2980	2980	2980	0
30	20240819	200200	32979510	2980	2980	2980	2980	0
31	20240819	200100	32979510	2980	2980	2980	2980	0
32	20240819	200000	32979510	2980	2980	2980	2980	1014
33	20240819	195900	32979510	2980	2980	2980	2980	0
34	20240819	195800	32979510	2980	2980	2980	2980	0
35	20240819	195700	32979510	2980	2980	2980	2980	0
36	20240819	195600	32979510	2980	2980	2980	2980	0
37	20240819	195500	32979510	2980	2980	2980	2980	0
38	20240819	195400	32979510	2980	2980	2980	2980	0
39	20240819	195300	32979510	2980	2980	2980	2980	0
40	20240819	195200	32979510	2980	2980	2980	2980	0
41	20240819	195100	32979510	2980	2980	2980	2980	0
42	20240819	195000	32979510	2980	2980	2980	2980	0
43	20240819	194900	32979510	2980	2980	2980	2980	0
44	20240819	194800	32979510	2980	2980	2980	2980	0
45	20240819	194700	32979510	2980	2980	2980	2980	0
46	20240819	194600	32979510	2980	2980	2980	2980	0
47	20240819	194500	32979510	2980	2980	2980	2980	0
48	20240819	194400	32979510	2980	2980	2980	2980	0
49	20240819	194300	32979510	2980	2980	2980	2980	0
50	20240819	194200	32979510	2980	2980	2980	2980	0
51	20240819	194100	32979510	2980	2980	2980	2980	0
52	20240819	194000	32979510	2980	2980	2980	2980	0
53	20240819	193900	32979510	2980	2980	2980	2980	0
54	20240819	193800	32979510	2980	2980	2980	2980	0
55	20240819	193700	32979510	2980	2980	2980	2980	0
56	20240819	193600	32979510	2980	2980	2980	2980	0
57	20240819	193500	32979510	2980	2980	2980	2980	0
58	20240819	193400	32979510	2980	2980	2980	2980	0
59	20240819	193300	32979510	2980	2980	2980	2980	0
60	20240819	193200	32979510	2980	2980	2980	2980	0
61	20240819	193100	32979510	2980	2980	2980	2980	0
62	20240819	193000	32979510	2980	2980	2980	2980	1014
63	20240819	192900	32979510	2980	2980	2980	2980	0
64	20240819	192800	32979510	2980	2980	2980	2980	0
65	20240819	192700	32979510	2980	2980	2980	2980	0
66	20240819	192600	32979510	2980	2980	2980	2980	0
67	20240819	192500	32979510	2980	2980	2980	2980	0
68	20240819	192400	32979510	2980	2980	2980	2980	0
69	20240819	192300	32979510	2980	2980	2980	2980	0
70	20240819	192200	32979510	2980	2980	2980	2980	0
71	20240819	192100	32979510	2980	2980	2980	2980	0
72	20240819	192000	32979510	2980	2980	2980	2980	0
73	20240819	191900	32979510	2980	2980	2980	2980	0
74	20240819	191800	32979510	2980	2980	2980	2980	0
75	20240819	191700	32979510	2980	2980	2980	2980	0
76	20240819	191600	32979510	2980	2980	2980	2980	0
77	20240819	191500	32979510	2980	2980	2980	2980	0
78	20240819	191400	32979510	2980	2980	2980	2980	0
79	20240819	191300	32979510	2980	2980	2980	2980	0
80	20240819	191200	32979510	2980	2980	2980	2980	0
81	20240819	191100	32979510	2980	2980	2980	2980	0
82	20240819	191000	32979510	2980	2980	2980	2980	0
83	20240819	190900	32979510	2980	2980	2980	2980	0
84	20240819	190800	32979510	2980	2980	2980	2980	0
85	20240819	190700	32979510	2980	2980	2980	2980	0
86	20240819	190600	32979510	2980	2980	2980	2980	0
87	20240819	190500	32979510	2980	2980	2980	2980	0
88	20240819	190400	32979510	2980	2980	2980	2980	0
89	20240819	190300	32979510	2980	2980	2980	2980	0
90	20240819	190200	32979510	2980	2980	2980	2980	0
91	20240819	190100	32979510	2980	2980	2980	2980	0
92	20240819	190000	32979510	2980	2980	2980	2980	1014
93	20240819	185900	32979510	2980	2980	2980	2980	0
94	20240819	185800	32979510	2980	2980	2980	2980	0
95	20240819	185700	32979510	2980	2980	2980	2980	0
96	20240819	185600	32979510	2980	2980	2980	2980	0
97	20240819	185500	32979510	2980	2980	2980	2980	0
98	20240819	185400	32979510	2980	2980	2980	2980	0
99	20240819	185300	32979510	2980	2980	2980	2980	0
100	20240819	185200	32979510	2980	2980	2980	2980	0
101	20240819	185100	32979510	2980	2980	2980	2980	0
102	20240819	185000	32979510	2980	2980	2980	2980	0
103	20240819	184900	32979510	2980	2980	2980	2980	0
104	20240819	184800	32979510	2980	2980	2980	2980	0
105	20240819	184700	32979510	2980	2980	2980	2980	0
106	20240819	184600	32979510	2980	2980	2980	2980	0
107	20240819	184500	32979510	2980	2980	2980	2980	0
108	20240819	184400	32979510	2980	2980	2980	2980	0
109	20240819	184300	32979510	2980	2980	2980	2980	0
110	20240819	184200	32979510	2980	2980	2980	2980	0
111	20240819	184100	32979510	2980	2980	2980	2980	0
112	20240819	184000	32979510	2980	2980	2980	2980	0
113	20240819	183900	32979510	2980	2980	2980	2980	0
114	20240819	183800	32979510	2980	2980	2980	2980	0
115	20240819	183700	32979510	2980	2980	2980	2980	0
116	20240819	183600	32979510	2980	2980	2980	2980	0
117	20240819	183500	32979510	2980	2980	2980	2980	0
118	20240819	183400	32979510	2980	2980	2980	2980	0
119	20240819	183300	32979510	2980	2980	2980	2980	0
120	20240819	183200	32979510	2980	2980	2980	2980	0
121	20240819	183100	32979510	2980	2980	2980	2980	0
122	20240819	183000	32979510	2980	2980	2980	2980	1014
123	20240819	182900	32979510	2980	2980	2980	2980	0
124	20240819	182800	32979510	2980	2980	2980	2980	0
125	20240819	182700	32979510	2980	2980	2980	2980	0
126	20240819	182600	32979510	2980	2980	2980	2980	0
127	20240819	182500	32979510	2980	2980	2980	2980	0
128	20240819	182400	32979510	2980	2980	2980	2980	0
129	20240819	182300	32979510	2980	2980	2980	2980	0
130	20240819	182200	32979510	2980	2980	2980	2980	0
131	20240819	182100	32979510	2980	2980	2980	2980	0
132	20240819	182000	32979510	2980	2980	2980	2980	0
133	20240819	181900	32979510	2980	2980	2980	2980	0
134	20240819	181800	32979510	2980	2980	2980	2980	0
135	20240819	181700	32979510	2980	2980	2980	2980	0
136	20240819	181600	32979510	2980	2980	2980	2980	0
137	20240819	181500	32979510	2980	2980	2980	2980	0
138	20240819	181400	32979510	2980	2980	2980	2980	0
139	20240819	181300	32979510	2980	2980	2980	2980	0
140	20240819	181200	32979510	2980	2980	2980	2980	0
141	20240819	181100	32979510	2980	2980	2980	2980	0
142	20240819	181000	32979510	2980	2980	2980	2980	0
143	20240819	180900	32979510	2980	2980	2980	2980	0
144	20240819	180800	32979510	2980	2980	2980	2980	0
145	20240819	180700	32979510	2980	2980	2980	2980	0
146	20240819	180600	32979510	2980	2980	2980	2980	0
147	20240819	180500	32979510	2980	2980	2980	2980	0
148	20240819	180400	32979510	2980	2980	2980	2980	0
149	20240819	180300	32979510	2980	2980	2980	2980	0
150	20240819	180200	32979510	2980	2980	2980	2980	0
151	20240819	180100	32979510	2980	2980	2980	2980	0
152	20240819	180000	32979510	2980	2980	2980	2980	1014
153	20240819	175900	32979510	2980	2980	2980	2980	0
154	20240819	175800	32979510	2980	2980	2980	2980	0
155	20240819	175700	32979510	2980	2980	2980	2980	0
156	20240819	175600	32979510	2980	2980	2980	2980	0
157	20240819	175500	32979510	2980	2980	2980	2980	0
158	20240819	175400	32979510	2980	2980	2980	2980	0
159	20240819	175300	32979510	2980	2980	2980	2980	0
160	20240819	175200	32979510	2980	2980	2980	2980	0
161	20240819	175100	32979510	2980	2980	2980	2980	0
162	20240819	175000	32979510	2980	2980	2980	2980	0
163	20240819	174900	32979510	2980	2980	2980	2980	0
164	20240819	174800	32979510	2980	2980	2980	2980	0
165	20240819	174700	32979510	2980	2980	2980	2980	0
166	20240819	174600	32979510	2980	2980	2980	2980	0
167	20240819	174500	32979510	2980	2980	2980	2980	0
168	20240819	174400	32979510	2980	2980	2980	2980	0
169	20240819	174300	32979510	2980	2980	2980	2980	0
170	20240819	174200	32979510	2980	2980	2980	2980	0
171	20240819	174100	32979510	2980	2980	2980	2980	0
172	20240819	174000	32979510	2980	2980	2980	2980	0
173	20240819	173900	32979510	2980	2980	2980	2980	0
174	20240819	173800	32979510	2980	2980	2980	2980	0
175	20240819	173700	32979510	2980	2980	2980	2980	0
176	20240819	173600	32979510	2980	2980	2980	2980	0
177	20240819	173500	32979510	2980	2980	2980	2980	0
178	20240819	173400	32979510	2980	2980	2980	2980	0
179	20240819	173300	32979510	2980	2980	2980	2980	0
180	20240819	173200	32979510	2980	2980	2980	2980	0
181	20240819	173100	32979510	2980	2980	2980	2980	0
182	20240819	173000	32979510	2980	2980	2980	2980	1014
183	20240819	172900	32979510	2980	2980	2980	2980	0
184	20240819	172800	32979510	2980	2980	2980	2980	0
185	20240819	172700	32979510	2980	2980	2980	2980	0
186	20240819	172600	32979510	2980	2980	2980	2980	0
187	20240819	172500	32979510	2980	2980	2980	2980	0
188	20240819	172400	32979510	2980	2980	2980	2980	0
189	20240819	172300	32979510	2980	2980	2980	2980	0
190	20240819	172200	32979510	2980	2980	2980	2980	0
191	20240819	172100	32979510	2980	2980	2980	2980	0
192	20240819	172000	32979510	2980	2980	2980	2980	0
193	20240819	171900	32979510	2980	2980	2980	2980	0
194	20240819	171800	32979510	2980	2980	2980	2980	0
195	20240819	171700	32979510	2980	2980	2980	2980	0
196	20240819	171600	32979510	2980	2980	2980	2980	0
197	20240819	171500	32979510	2980	2980	2980	2980	0
198	20240819	171400	32979510	2980	2980	2980	2980	0
199	20240819	171300	32979510	2980	2980	2980	2980	0
200	20240819	171200	32979510	2980	2980	2980	2980	0
201	20240819	171100	32979510	2980	2980	2980	2980	0
202	20240819	171000	32979510	2980	2980	2980	2980	0
203	20240819	170900	32979510	2980	2980	2980	2980	0
204	20240819	170800	32979510	2980	2980	2980	2980	0
205	20240819	170700	32979510	2980	2980	2980	2980	0
206	20240819	170600	32979510	2980	2980	2980	2980	0
207	20240819	170500	32979510	2980	2980	2980	2980	0
208	20240819	170400	32979510	2980	2980	2980	2980	0
209	20240819	170300	32979510	2980	2980	2980	2980	0
210	20240819	170200	32979510	2980	2980	2980	2980	0
211	20240819	170100	32979510	2980	2980	2980	2980	0
212	20240819	170000	32979510	2980	2980	2980	2980	1014
213	20240819	165900	32979510	2980	2980	2980	2980	0
214	20240819	165800	32979510	2980	2980	2980	2980	0
215	20240819	165700	32979510	2980	2980	2980	2980	0
216	20240819	165600	32979510	2980	2980	2980	2980	0
217	20240819	165500	32979510	2980	2980	2980	2980	0
218	20240819	165400	32979510	2980	2980	2980	2980	0
219	20240819	165300	32979510	2980	2980	2980	2980	0
220	20240819	165200	32979510	2980	2980	2980	2980	0
221	20240819	165100	32979510	2980	2980	2980	2980	0
222	20240819	165000	32979510	2980	2980	2980	2980	0
223	20240819	164900	32979510	2980	2980	2980	2980	0
224	20240819	164800	32979510	2980	2980	2980	2980	0
225	20240819	164700	32979510	2980	2980	2980	2980	0
226	20240819	164600	32979510	2980	2980	2980	2980	0
227	20240819	164500	32979510	2980	2980	2980	2980	0
228	20240819	164400	32979510	2980	2980	2980	2980	0
229	20240819	164300	32979510	2980	2980	2980	2980	0
230	20240819	164200	32979510	2980	2980	2980	2980	0
231	20240819	164100	32979510	2980	2980	2980	2980	0
232	20240819	164000	32979510	2980	2980	2980	2980	0
233	20240819	163900	32979510	2980	2980	2980	2980	0
234	20240819	163800	32979510	2980	2980	2980	2980	0
235	20240819	163700	32979510	2980	2980	2980	2980	0
236	20240819	163600	32979510	2980	2980	2980	2980	0
237	20240819	163500	32979510	2980	2980	2980	2980	0
238	20240819	163400	32979510	2980	2980	2980	2980	0
239	20240819	163300	32979510	2980	2980	2980	2980	0
240	20240819	163200	32979510	2980	2980	2980	2980	0
241	20240819	163100	32979510	2980	2980	2980	2980	0
242	20240819	163000	32979510	2980	2980	2980	2980	1014
243	20240819	162900	32979510	2980	2980	2980	2980	0
244	20240819	162800	32979510	2980	2980	2980	2980	0
245	20240819	162700	32979510	2980	2980	2980	2980	0
246	20240819	162600	32979510	2980	2980	2980	2980	0
247	20240819	162500	32979510	2980	2980	2980	2980	0
248	20240819	162400	32979510	2980	2980	2980	2980	0
249	20240819	162300	32979510	2980	2980	2980	2980	0
250	20240819	162200	32979510	2980	2980	2980	2980	0
251	20240819	162100	32979510	2980	2980	2980	2980	0
252	20240819	162000	32979510	2980	2980	2980	2980	0
253	20240819	161900	32979510	2980	2980	2980	2980	0
254	20240819	161800	32979510	2980	2980	2980	2980	0
255	20240819	161700	32979510	2980	2980	2980	2980	0
256	20240819	161600	32979510	2980	2980	2980	2980	0
257	20240819	161500	32979510	2980	2980	2980	2980	0
258	20240819	161400	32979510	2980	2980	2980	2980	0
259	20240819	161300	32979510	2980	2980	2980	2980	0
260	20240819	161200	32979510	2980	2980	2980	2980	0
261	20240819	161100	32979510	2980	2980	2980	2980	0
262	20240819	161000	32979510	2980	2980	2980	2980	0
263	20240819	160900	32979510	2980	2980	2980	2980	0
264	20240819	160800	32979510	2980	2980	2980	2980	0
265	20240819	160700	32979510	2980	2980	2980	2980	0
266	20240819	160600	32979510	2980	2980	2980	2980	0
267	20240819	160500	32979510	2980	2980	2980	2980	0
268	20240819	160400	32979510	2980	2980	2980	2980	0
269	20240819	160300	32979510	2980	2980	2980	2980	0
270	20240819	160200	32979510	2980	2980	2980	2980	0
271	20240819	160100	32979510	2980	2980	2980	2980	0
272	20240819	160000	32979510	2980	2980	2980	2980	1014
273	20240819	155900	32979510	2980	2980	2980	2980	0
274	20240819	155800	32979510	2980	2980	2980	2980	0
275	20240819	155700	32979510	2980	2980	2980	2980	0
276	20240819	155600	32979510	2980	2980	2980	2980	0
277	20240819	155500	32979510	2980	2980	2980	2980	0
278	20240819	155400	32979510	2980	2980	2980	2980	0
279	20240819	155300	32979510	2980	2980	2980	2980	0
280	20240819	155200	32979510	2980	2980	2980	2980	0
281	20240819	155100	32979510	2980	2980	2980	2980	0
282	20240819	155000	32979510	2980	2980	2980	2980	0
283	20240819	154900	32979510	2980	2980	2980	2980	0
284	20240819	154800	32979510	2980	2980	2980	2980	0
285	20240819	154700	32979510	2980	2980	2980	2980	0
286	20240819	154600	32979510	2980	2980	2980	2980	0
287	20240819	154500	32979510	2980	2980	2980	2980	0
288	20240819	154400	32979510	2980	2980	2980	2980	0
289	20240819	154300	32979510	2980	2980	2980	2980	0
290	20240819	154200	32979510	2980	2980	2980	2980	0
291	20240819	154100	32979510	2980	2980	2980	2980	0
292	20240819	154000	32979510	2980	2980	2980	2980	0
293	20240819	153900	32979510	2980	2980	2980	2980	0
294	20240819	153800	32979510	2980	2980	2980	2980	0
295	20240819	153700	32979510	2980	2980	2980	2980	0
296	20240819	153600	32979510	2980	2980	2980	2980	0
297	20240819	153500	32979510	2980	2980	2980	2980	0
298	20240819	153400	32979510	2980	2980	2980	2980	0
299	20240819	153300	32979510	2980	2980	2980	2980	0
300	20240819	153200	32979510	2980	2980	2980	2980	0
301	20240819	153100	32979510	2980	2980	2980	2980	0
302	20240819	153000	32979510	2980	2980	2980	2980	2028
303	20240819	152900	29957790	2980	2980	2980	2980	0
304	20240819	152800	29957790	2980	2980	2980	2980	0
305	20240819	152700	29957790	2980	2980	2980	2980	0
306	20240819	152600	29957790	2980	2980	2980	2980	0
307	20240819	152500	29957790	2980	2980	2980	2980	0
308	20240819	152400	29957790	2980	2980	2980	2980	0
309	20240819	152300	29957790	2980	2980	2980	2980	0
310	20240819	152200	29957790	2980	2980	2980	2980	0
311	20240819	152100	29957790	2980	2980	2980	2980	0
312	20240819	152000	29957790	2980	2980	2980	2980	0
313	20240819	151900	29957790	2980	2980	2980	2980	16
314	20240819	151800	29910110	2980	2970	2980	2970	11
315	20240819	151700	29877370	2980	2980	2980	2980	56
316	20240819	151600	29710490	2980	2980	2980	2980	15
317	20240819	151500	29665790	2970	2975	2975	2970	1012
318	20240819	151400	26660010	2975	2975	2975	2975	0
319	20240819	151300	26660010	2975	2975	2975	2975	0
320	20240819	151200	26660010	2975	2975	2975	2975	2
321	20240819	151100	26654060	2980	2980	2980	2980	0
322	20240819	151000	26654060	2980	2980	2980	2980	0
323	20240819	150900	26654060	2980	2980	2980	2975	6
324	20240819	150800	26636200	2975	2975	2975	2975	19
325	20240819	150700	26579675	2980	2980	2980	2980	0
326	20240819	150600	26579675	2980	2980	2980	2980	0
327	20240819	150500	26579675	2980	2980	2980	2980	0
328	20240819	150400	26579675	2980	2980	2980	2980	0
329	20240819	150300	26579675	2980	2980	2980	2980	0
330	20240819	150200	26579675	2980	2980	2980	2980	0
331	20240819	150100	26579675	2980	2980	2980	2980	0
332	20240819	150000	26579675	2980	2980	2980	2980	1
333	20240819	145900	26576695	2975	2975	2975	2975	0
334	20240819	145800	26576695	2975	2975	2975	2975	16
335	20240819	145700	26529095	2975	2975	2975	2975	0
336	20240819	145600	26529095	2975	2975	2975	2975	0
337	20240819	145500	26529095	2975	2975	2975	2975	0
338	20240819	145400	26529095	2975	2975	2975	2975	0
339	20240819	145300	26529095	2975	2975	2975	2975	0
340	20240819	145200	26529095	2975	2975	2975	2975	308
341	20240819	145100	25612795	2975	2975	2975	2975	18
342	20240819	145000	25559245	2975	2975	2975	2975	0
343	20240819	144900	25559245	2975	2975	2975	2975	0
344	20240819	144800	25559245	2975	2975	2975	2975	0
345	20240819	144700	25559245	2975	2975	2975	2975	10
346	20240819	144600	25529495	2970	2970	2970	2970	0
347	20240819	144500	25529495	2970	2970	2970	2970	0
348	20240819	144400	25529495	2970	2970	2970	2970	0
349	20240819	144300	25529495	2970	2970	2970	2970	0
350	20240819	144200	25529495	2970	2970	2970	2970	0
351	20240819	144100	25529495	2970	2970	2970	2970	0
352	20240819	144000	25529495	2970	2975	2975	2970	139
353	20240819	143900	25116635	2975	2980	2980	2975	11
354	20240819	143800	25083865	2980	2980	2980	2980	0
355	20240819	143700	25083865	2980	2980	2980	2980	0
356	20240819	143600	25083865	2980	2980	2980	2980	0
357	20240819	143500	25083865	2980	2980	2980	2980	2
358	20240819	143400	25077905	2980	2980	2980	2980	0
359	20240819	143300	25077905	2980	2980	2980	2980	0
360	20240819	143200	25077905	2980	2980	2980	2980	0
361	20240819	143100	25077905	2980	2980	2980	2980	0
362	20240819	143000	25077905	2980	2980	2980	2980	0
363	20240819	142900	25077905	2980	2980	2980	2980	0
364	20240819	142800	25077905	2980	2980	2980	2980	0
365	20240819	142700	25077905	2980	2980	2980	2980	0
366	20240819	142600	25077905	2980	2980	2980	2980	0
367	20240819	142500	25077905	2980	2980	2980	2980	0
368	20240819	142400	25077905	2980	2980	2980	2980	0
369	20240819	142300	25077905	2980	2980	2980	2980	0
370	20240819	142200	25077905	2980	2980	2980	2980	0
371	20240819	142100	25077905	2980	2980	2980	2980	0
372	20240819	142000	25077905	2980	2980	2980	2980	0
373	20240819	141900	25077905	2980	2980	2980	2980	142
374	20240819	141800	24654745	2985	2985	2985	2985	0
375	20240819	141700	24654745	2985	2985	2985	2985	0
376	20240819	141600	24654745	2985	2985	2985	2985	0
377	20240819	141500	24654745	2985	2985	2985	2985	0
378	20240819	141400	24654745	2985	2985	2985	2985	0
379	20240819	141300	24654745	2985	2985	2985	2985	0
380	20240819	141200	24654745	2985	2985	2985	2985	0
381	20240819	141100	24654745	2985	2985	2985	2985	0
382	20240819	141000	24654745	2985	2985	2985	2985	0
383	20240819	140900	24654745	2985	2985	2985	2985	0
384	20240819	140800	24654745	2985	2985	2985	2985	0
385	20240819	140700	24654745	2985	2985	2985	2985	0
386	20240819	140600	24654745	2985	2985	2985	2985	0
387	20240819	140500	24654745	2985	2985	2985	2985	0
388	20240819	140400	24654745	2985	2985	2985	2985	0
389	20240819	140300	24654745	2985	2985	2985	2985	0
390	20240819	140200	24654745	2985	2985	2985	2985	0
391	20240819	140100	24654745	2985	2985	2985	2985	0
392	20240819	140000	24654745	2985	2985	2985	2985	1
393	20240819	135900	24651760	2980	2980	2980	2980	0
394	20240819	135800	24651760	2980	2980	2980	2980	0
395	20240819	135700	24651760	2980	2980	2980	2980	0
396	20240819	135600	24651760	2980	2980	2980	2980	0
397	20240819	135500	24651760	2980	2980	2980	2980	0
398	20240819	135400	24651760	2980	2980	2980	2980	0
399	20240819	135300	24651760	2980	2980	2980	2980	2
400	20240819	135200	24645800	2980	2980	2980	2980	26
401	20240819	135100	24568320	2985	2985	2985	2985	0
402	20240819	135000	24568320	2985	2990	2990	2985	20
403	20240819	134900	24508570	2990	2990	2990	2990	0
404	20240819	134800	24508570	2990	2990	2990	2990	0
405	20240819	134700	24508570	2990	2990	2990	2990	0
406	20240819	134600	24508570	2990	2990	2990	2990	0
407	20240819	134500	24508570	2990	2990	2990	2990	0
408	20240819	134400	24508570	2990	2990	2990	2990	0
409	20240819	134300	24508570	2990	2990	2990	2990	0
410	20240819	134200	24508570	2990	2990	2990	2990	0
411	20240819	134100	24508570	2990	2990	2990	2990	141
412	20240819	134000	24086980	3010	3010	3010	3010	0
413	20240819	133900	24086980	3010	3010	3010	3010	0
414	20240819	133800	24086980	3010	3010	3010	3010	0
415	20240819	133700	24086980	3010	3010	3010	3010	0
416	20240819	133600	24086980	3010	3010	3010	3010	0
417	20240819	133500	24086980	3010	3010	3010	3010	0
418	20240819	133400	24086980	3010	3010	3010	3010	0
419	20240819	133300	24086980	3010	3010	3010	3010	0
420	20240819	133200	24086980	3010	3010	3010	3010	0
421	20240819	133100	24086980	3010	3010	3010	3010	0
422	20240819	133000	24086980	3010	3010	3010	3010	1
423	20240819	132900	24083970	3010	3010	3010	3010	0
424	20240819	132800	24083970	3010	3010	3010	3010	0
425	20240819	132700	24083970	3010	3010	3010	3010	0
426	20240819	132600	24083970	3010	3010	3010	3010	0
427	20240819	132500	24083970	3010	3010	3010	3010	0
428	20240819	132400	24083970	3010	3010	3010	3010	0
429	20240819	132300	24083970	3010	3010	3010	3010	0
430	20240819	132200	24083970	3010	3010	3010	3010	0
431	20240819	132100	24083970	3010	3010	3010	3010	0
432	20240819	132000	24083970	3010	3010	3010	3010	0
433	20240819	131900	24083970	3010	3010	3010	3010	0
434	20240819	131800	24083970	3010	3010	3010	3010	0
435	20240819	131700	24083970	3010	3010	3010	3010	0
436	20240819	131600	24083970	3010	3010	3010	3010	0
437	20240819	131500	24083970	3010	3010	3010	3010	0
438	20240819	131400	24083970	3010	3010	3010	3010	0
439	20240819	131300	24083970	3010	3010	3010	3010	0
440	20240819	131200	24083970	3010	3010	3010	3010	0
441	20240819	131100	24083970	3010	3010	3010	3010	0
442	20240819	131000	24083970	3010	3010	3010	3010	0
443	20240819	130900	24083970	3010	3010	3010	3010	0
444	20240819	130800	24083970	3010	3010	3010	3010	0
445	20240819	130700	24083970	3010	3010	3010	3010	3
446	20240819	130600	24074940	3010	3010	3010	3010	6
447	20240819	130500	24056880	3010	3010	3010	3010	3
448	20240819	130400	24047850	3010	3010	3010	3010	0
449	20240819	130300	24047850	3010	3010	3010	3010	0
450	20240819	130200	24047850	3010	3010	3010	3010	0
451	20240819	130100	24047850	3010	3010	3010	3010	0
452	20240819	130000	24047850	3010	3010	3010	3010	0
453	20240819	125900	24047850	3010	3010	3010	3010	0
454	20240819	125800	24047850	3010	3010	3010	3010	0
455	20240819	125700	24047850	3010	3010	3010	3010	0
456	20240819	125600	24047850	3010	3010	3010	3010	0
457	20240819	125500	24047850	3010	3010	3010	3010	0
458	20240819	125400	24047850	3010	3010	3010	3010	0
459	20240819	125300	24047850	3010	3010	3010	3010	0
460	20240819	125200	24047850	3010	3010	3010	3010	0
461	20240819	125100	24047850	3010	3010	3010	3010	0
462	20240819	125000	24047850	3010	3010	3010	3010	0
463	20240819	124900	24047850	3010	3010	3010	3010	54
464	20240819	124800	23885310	3010	3010	3010	3010	0
465	20240819	124700	23885310	3010	3010	3010	3010	0
466	20240819	124600	23885310	3010	3010	3010	3010	0
467	20240819	124500	23885310	3010	3010	3010	3010	0
468	20240819	124400	23885310	3010	3010	3010	3010	0
469	20240819	124300	23885310	3010	3010	3010	3010	0
470	20240819	124200	23885310	3010	3010	3010	3010	0
471	20240819	124100	23885310	3010	3010	3010	3010	56
472	20240819	124000	23716750	3010	3010	3010	3010	0
473	20240819	123900	23716750	3010	3010	3010	3010	0
474	20240819	123800	23716750	3010	3010	3010	3010	0
475	20240819	123700	23716750	3010	3010	3010	3010	0
476	20240819	123600	23716750	3010	3010	3010	3010	0
477	20240819	123500	23716750	3010	3010	3010	3010	0
478	20240819	123400	23716750	3010	3010	3010	3010	0
479	20240819	123300	23716750	3010	3010	3010	3010	0
480	20240819	123200	23716750	3010	3010	3010	3010	102
481	20240819	123100	23409730	3010	3010	3010	3010	0
482	20240819	123000	23409730	3010	3010	3010	3010	0
483	20240819	122900	23409730	3010	3010	3010	3010	0
484	20240819	122800	23409730	3010	3010	3010	3010	0
485	20240819	122700	23409730	3010	3010	3010	3010	0
486	20240819	122600	23409730	3010	3010	3010	3010	0
487	20240819	122500	23409730	3010	3010	3010	3010	0
488	20240819	122400	23409730	3010	3010	3010	3010	0
489	20240819	122300	23409730	3010	3010	3010	3010	0
490	20240819	122200	23409730	3010	3010	3010	3010	1
491	20240819	122100	23406720	3005	3005	3005	3005	0
492	20240819	122000	23406720	3005	3005	3005	3005	0
493	20240819	121900	23406720	3005	3005	3005	3005	0
494	20240819	121800	23406720	3005	3000	3005	2970	3001
495	20240819	121700	14449575	3010	3010	3010	3010	0
496	20240819	121600	14449575	3010	3010	3010	3010	0
497	20240819	121500	14449575	3010	3010	3010	3010	0
498	20240819	121400	14449575	3010	3010	3010	3010	0
499	20240819	121300	14449575	3010	3010	3010	3010	0
500	20240819	121200	14449575	3010	3010	3010	3010	0
501	20240819	121100	14449575	3010	3010	3010	3010	0
502	20240819	121000	14449575	3010	3010	3010	3010	0
503	20240819	120900	14449575	3010	3010	3010	3010	0
504	20240819	120800	14449575	3010	3010	3010	3010	0
505	20240819	120700	14449575	3010	3010	3010	3010	8
506	20240819	120600	14425495	3010	3010	3010	3010	0
507	20240819	120500	14425495	3010	3010	3010	3010	0
508	20240819	120400	14425495	3010	3010	3010	3010	0
509	20240819	120300	14425495	3010	3010	3010	3010	0
510	20240819	120200	14425495	3010	3010	3010	3010	10
511	20240819	120100	14395395	3010	3010	3010	3010	0
512	20240819	120000	14395395	3010	3010	3010	3010	0
513	20240819	115900	14395395	3010	3010	3010	3010	0
514	20240819	115800	14395395	3010	3010	3010	3010	0
515	20240819	115700	14395395	3010	3010	3010	3010	0
516	20240819	115600	14395395	3010	3010	3010	3010	0
517	20240819	115500	14395395	3010	3010	3010	3010	0
518	20240819	115400	14395395	3010	3010	3010	3010	0
519	20240819	115300	14395395	3010	3005	3010	3005	2
520	20240819	115200	14389380	3000	3000	3000	3000	0
521	20240819	115100	14389380	3000	3000	3000	3000	0
522	20240819	115000	14389380	3000	3000	3000	3000	0
523	20240819	114900	14389380	3000	3000	3000	3000	0
524	20240819	114800	14389380	3000	3000	3000	3000	0
525	20240819	114700	14389380	3000	3000	3000	3000	0
526	20240819	114600	14389380	3000	3000	3000	3000	0
527	20240819	114500	14389380	3000	3000	3000	3000	0
528	20240819	114400	14389380	3000	3000	3000	3000	0
529	20240819	114300	14389380	3000	3000	3000	3000	52
530	20240819	114200	14233380	3005	3005	3005	3005	12
531	20240819	114100	14197320	3005	3005	3005	3005	4
532	20240819	114000	14185300	3005	3005	3005	3005	0
533	20240819	113900	14185300	3005	3005	3005	3005	0
534	20240819	113800	14185300	3005	3005	3005	3005	0
535	20240819	113700	14185300	3005	3005	3005	3005	0
536	20240819	113600	14185300	3005	3005	3005	3005	2
537	20240819	113500	14179290	3005	3005	3005	3005	1
538	20240819	113400	14176285	3005	3005	3005	3005	0
539	20240819	113300	14176285	3005	3005	3005	3005	0
540	20240819	113200	14176285	3005	3005	3005	3005	10
541	20240819	113100	14146235	2985	2985	2985	2985	0
542	20240819	113000	14146235	2985	2985	2985	2985	0
543	20240819	112900	14146235	2985	2990	2990	2985	118
544	20240819	112800	13793925	3005	3005	3005	3005	0
545	20240819	112700	13793925	3005	3005	3005	3005	0
546	20240819	112600	13793925	3005	3005	3005	3005	0
547	20240819	112500	13793925	3005	3005	3005	3005	0
548	20240819	112400	13793925	3005	3005	3005	3005	0
549	20240819	112300	13793925	3005	3005	3005	3005	0
550	20240819	112200	13793925	3005	3005	3005	3005	19
551	20240819	112100	13736830	3005	3005	3005	3005	0
552	20240819	112000	13736830	3005	3005	3005	3005	10
553	20240819	111900	13706780	2990	2990	2990	2990	0
554	20240819	111800	13706780	2990	2990	2990	2990	2
555	20240819	111700	13700800	3005	3005	3005	3005	0
556	20240819	111600	13700800	3005	3005	3005	3005	0
557	20240819	111500	13700800	3005	3005	3005	3005	0
558	20240819	111400	13700800	3005	2995	3005	2985	306
559	20240819	111300	12786725	3005	3005	3005	3005	30
560	20240819	111200	12696575	2990	2990	2990	2990	0
561	20240819	111100	12696575	2990	2990	2990	2990	0
562	20240819	111000	12696575	2990	2990	2990	2990	0
563	20240819	110900	12696575	2990	2990	2990	2990	0
564	20240819	110800	12696575	2990	2990	2990	2990	0
565	20240819	110700	12696575	2990	2990	2990	2990	0
566	20240819	110600	12696575	2990	2990	2990	2990	0
567	20240819	110500	12696575	2990	2990	2990	2990	86
568	20240819	110400	12439435	2990	2990	2990	2990	111
569	20240819	110300	12107545	2990	2990	2990	2990	281
570	20240819	110200	11267355	2990	2990	2990	2990	0
571	20240819	110100	11267355	2990	2990	2990	2990	0
572	20240819	110000	11267355	2990	2990	2990	2990	0
573	20240819	105900	11267355	2990	2990	2990	2990	2
574	20240819	105800	11261375	2990	2990	2990	2990	1
575	20240819	105700	11258385	2985	2985	2985	2985	0
576	20240819	105600	11258385	2985	2985	2985	2985	0
577	20240819	105500	11258385	2985	2985	2985	2985	0
578	20240819	105400	11258385	2985	2985	2985	2985	0
579	20240819	105300	11258385	2985	2985	2985	2985	0
580	20240819	105200	11258385	2985	2985	2985	2985	0
581	20240819	105100	11258385	2985	2990	2990	2985	586
582	20240819	105000	9509155	2990	2990	2990	2990	191
583	20240819	104900	8938065	3000	3000	3000	3000	23
584	20240819	104800	8869065	3010	3010	3010	3010	0
585	20240819	104700	8869065	3010	3010	3010	3010	0
586	20240819	104600	8869065	3010	3010	3010	3010	0
587	20240819	104500	8869065	3010	3010	3010	3010	0
588	20240819	104400	8869065	3010	3010	3010	3010	0
589	20240819	104300	8869065	3010	3010	3010	3010	0
590	20240819	104200	8869065	3010	3010	3010	3010	0
591	20240819	104100	8869065	3010	3010	3010	3010	1
592	20240819	104000	8866055	2990	2990	2990	2990	654
593	20240819	103900	6910595	2990	2990	2990	2990	128
594	20240819	103800	6527875	2985	2985	2985	2985	0
595	20240819	103700	6527875	2985	2990	2990	2985	125
596	20240819	103600	6154365	2985	3000	3000	2985	1000
597	20240819	103500	3165405	3010	3010	3010	3010	0
598	20240819	103400	3165405	3010	3010	3010	3010	20
599	20240819	103300	3105205	3020	3020	3020	3020	10
600	20240819	103200	3075005	3020	3020	3020	3020	0
601	20240819	103100	3075005	3020	3020	3020	3020	0
602	20240819	103000	3075005	3020	3020	3020	3020	0
603	20240819	102900	3075005	3020	3020	3020	3020	0
604	20240819	102800	3075005	3020	3020	3020	3020	0
605	20240819	102700	3075005	3020	3020	3020	3020	0
606	20240819	102600	3075005	3020	3020	3020	3020	0
607	20240819	102500	3075005	3020	3020	3020	3020	0
608	20240819	102400	3075005	3020	3020	3020	3020	0
609	20240819	102300	3075005	3020	3020	3020	3020	0
610	20240819	102200	3075005	3020	3020	3020	3020	0
611	20240819	102100	3075005	3020	3020	3020	3020	1
612	20240819	102000	3071985	2995	2995	2995	2995	0
613	20240819	101900	3071985	2995	2995	2995	2995	0
614	20240819	101800	3071985	2995	2995	2995	2995	0
615	20240819	101700	3071985	2995	2995	2995	2995	0
616	20240819	101600	3071985	2995	2995	2995	2995	1
617	20240819	101500	3068990	3020	3020	3020	3020	10
618	20240819	101400	3038790	3020	3020	3020	3020	1
619	20240819	101300	3035770	3035	3035	3035	3035	0
620	20240819	101200	3035770	3035	3035	3035	3035	0
621	20240819	101100	3035770	3035	3035	3035	3035	0
622	20240819	101000	3035770	3035	3035	3035	3035	0
623	20240819	100900	3035770	3035	3035	3035	3035	0
624	20240819	100800	3035770	3035	3035	3035	3035	0
625	20240819	100700	3035770	3035	3035	3035	3035	0
626	20240819	100600	3035770	3035	3035	3035	3035	1
627	20240819	100500	3032735	2985	2985	2985	2985	0
628	20240819	100400	3032735	2985	3035	3035	2985	387
629	20240819	100300	1870760	3055	3055	3055	3055	0
630	20240819	100200	1870760	3055	3055	3055	3055	0
631	20240819	100100	1870760	3055	3055	3055	3055	0
632	20240819	100000	1870760	3055	3055	3055	3055	0
633	20240819	095900	1870760	3055	3055	3055	3055	0
634	20240819	095800	1870760	3055	3055	3055	3055	0
635	20240819	095700	1870760	3055	3055	3055	3055	0
636	20240819	095600	1870760	3055	3055	3055	3055	0
637	20240819	095500	1870760	3055	3055	3055	3055	0
638	20240819	095400	1870760	3055	3055	3055	3055	0
639	20240819	095300	1870760	3055	3055	3055	3055	0
640	20240819	095200	1870760	3055	3055	3055	3055	0
641	20240819	095100	1870760	3055	3055	3055	3055	0
642	20240819	095000	1870760	3055	3055	3055	3055	0
643	20240819	094900	1870760	3055	3055	3055	3055	0
644	20240819	094800	1870760	3055	3055	3055	3055	2
645	20240819	094700	1864650	3035	3035	3035	3035	0
646	20240819	094600	1864650	3035	3035	3035	3035	0
647	20240819	094500	1864650	3035	3035	3035	3035	0
648	20240819	094400	1864650	3035	3035	3035	3035	1
649	20240819	094300	1861615	3055	3055	3055	3055	0
650	20240819	094200	1861615	3055	3055	3055	3055	0
651	20240819	094100	1861615	3055	3055	3055	3055	0
652	20240819	094000	1861615	3055	3055	3055	3055	0
653	20240819	093900	1861615	3055	3055	3055	3055	0
654	20240819	093800	1861615	3055	3055	3055	3055	0
655	20240819	093700	1861615	3055	3055	3055	3055	0
656	20240819	093600	1861615	3055	3055	3055	3055	0
657	20240819	093500	1861615	3055	3055	3055	3055	0
658	20240819	093400	1861615	3055	3055	3055	3055	0
659	20240819	093300	1861615	3055	3055	3055	3055	0
660	20240819	093200	1861615	3055	3055	3055	3055	0
661	20240819	093100	1861615	3055	3055	3055	3055	0
662	20240819	093000	1861615	3055	3055	3055	3055	0
663	20240819	092900	1861615	3055	3055	3055	3055	0
664	20240819	092800	1861615	3055	3055	3055	3055	98
665	20240819	092700	1562225	3055	3055	3055	3055	0
666	20240819	092600	1562225	3055	3055	3055	3055	0
667	20240819	092500	1562225	3055	3055	3055	3055	4
668	20240819	092400	1550005	3055	3055	3055	3055	0
669	20240819	092300	1550005	3055	3055	3055	3055	0
670	20240819	092200	1550005	3055	3055	3055	3055	0
671	20240819	092100	1550005	3055	3055	3055	3055	0
672	20240819	092000	1550005	3055	3055	3055	3055	8
673	20240819	091900	1525565	3055	3055	3055	3055	0
674	20240819	091800	1525565	3055	3055	3055	3055	0
675	20240819	091700	1525565	3055	3055	3055	3055	0
676	20240819	091600	1525565	3055	3055	3055	3055	0
677	20240819	091500	1525565	3055	3055	3055	3055	0
678	20240819	091400	1525565	3055	3055	3055	3055	0
679	20240819	091300	1525565	3055	3055	3055	3055	6
680	20240819	091200	1507235	3055	3055	3055	3055	0
681	20240819	091100	1507235	3055	3055	3055	3055	1
682	20240819	091000	1504180	3020	3020	3020	3020	0
683	20240819	090900	1504180	3020	3020	3020	3020	0
684	20240819	090800	1504180	3020	3020	3020	3020	0
685	20240819	090700	1504180	3020	3020	3020	3020	0
686	20240819	090600	1504180	3020	3020	3020	3020	0
687	20240819	090500	1504180	3020	3020	3020	3020	0
688	20240819	090400	1504180	3020	3020	3020	3020	0
689	20240819	090300	1504180	3020	3020	3020	3020	0
690	20240819	090200	1504180	3020	3020	3020	3020	41
691	20240819	090100	1380360	3005	3005	3005	3005	0
692	20240819	090000	1380360	3005	3060	3060	3005	459