KissMeData/030610/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191100	80209160	5080	5080	5080	5080	143
3	20240819	191000	80209160	5080	5080	5080	5080	0
4	20240819	190900	80209160	5080	5080	5080	5080	0
5	20240819	190800	80209160	5080	5080	5080	5080	0
6	20240819	190700	80209160	5080	5080	5080	5080	0
7	20240819	190600	80209160	5080	5080	5080	5080	0
8	20240819	190500	80209160	5080	5080	5080	5080	0
9	20240819	190400	80209160	5080	5080	5080	5080	0
10	20240819	190300	80209160	5080	5080	5080	5080	0
11	20240819	190200	80209160	5080	5080	5080	5080	0
12	20240819	190100	80209160	5080	5080	5080	5080	0
13	20240819	190000	80209160	5080	5080	5080	5080	0
14	20240819	185900	80209160	5080	5080	5080	5080	0
15	20240819	185800	80209160	5080	5080	5080	5080	0
16	20240819	185700	80209160	5080	5080	5080	5080	0
17	20240819	185600	80209160	5080	5080	5080	5080	0
18	20240819	185500	80209160	5080	5080	5080	5080	0
19	20240819	185400	80209160	5080	5080	5080	5080	0
20	20240819	185300	80209160	5080	5080	5080	5080	0
21	20240819	185200	80209160	5080	5080	5080	5080	0
22	20240819	185100	80209160	5080	5080	5080	5080	0
23	20240819	185000	80209160	5080	5080	5080	5080	0
24	20240819	184900	80209160	5080	5080	5080	5080	0
25	20240819	184800	80209160	5080	5080	5080	5080	0
26	20240819	184700	80209160	5080	5080	5080	5080	0
27	20240819	184600	80209160	5080	5080	5080	5080	0
28	20240819	184500	80209160	5080	5080	5080	5080	0
29	20240819	184400	80209160	5080	5080	5080	5080	0
30	20240819	184300	80209160	5080	5080	5080	5080	0
31	20240819	184200	80209160	5080	5080	5080	5080	0
32	20240819	184100	80209160	5080	5080	5080	5080	143
33	20240819	184000	80209160	5080	5080	5080	5080	0
34	20240819	183900	80209160	5080	5080	5080	5080	0
35	20240819	183800	80209160	5080	5080	5080	5080	0
36	20240819	183700	80209160	5080	5080	5080	5080	0
37	20240819	183600	80209160	5080	5080	5080	5080	0
38	20240819	183500	80209160	5080	5080	5080	5080	0
39	20240819	183400	80209160	5080	5080	5080	5080	0
40	20240819	183300	80209160	5080	5080	5080	5080	0
41	20240819	183200	80209160	5080	5080	5080	5080	0
42	20240819	183100	80209160	5080	5080	5080	5080	0
43	20240819	183000	80209160	5080	5080	5080	5080	0
44	20240819	182900	80209160	5080	5080	5080	5080	0
45	20240819	182800	80209160	5080	5080	5080	5080	0
46	20240819	182700	80209160	5080	5080	5080	5080	0
47	20240819	182600	80209160	5080	5080	5080	5080	0
48	20240819	182500	80209160	5080	5080	5080	5080	0
49	20240819	182400	80209160	5080	5080	5080	5080	0
50	20240819	182300	80209160	5080	5080	5080	5080	0
51	20240819	182200	80209160	5080	5080	5080	5080	0
52	20240819	182100	80209160	5080	5080	5080	5080	0
53	20240819	182000	80209160	5080	5080	5080	5080	0
54	20240819	181900	80209160	5080	5080	5080	5080	0
55	20240819	181800	80209160	5080	5080	5080	5080	0
56	20240819	181700	80209160	5080	5080	5080	5080	0
57	20240819	181600	80209160	5080	5080	5080	5080	0
58	20240819	181500	80209160	5080	5080	5080	5080	0
59	20240819	181400	80209160	5080	5080	5080	5080	0
60	20240819	181300	80209160	5080	5080	5080	5080	0
61	20240819	181200	80209160	5080	5080	5080	5080	0
62	20240819	181100	80209160	5080	5080	5080	5080	143
63	20240819	181000	80209160	5080	5080	5080	5080	0
64	20240819	180900	80209160	5080	5080	5080	5080	0
65	20240819	180800	80209160	5080	5080	5080	5080	0
66	20240819	180700	80209160	5080	5080	5080	5080	0
67	20240819	180600	80209160	5080	5080	5080	5080	0
68	20240819	180500	80209160	5080	5080	5080	5080	0
69	20240819	180400	80209160	5080	5080	5080	5080	0
70	20240819	180300	80209160	5080	5080	5080	5080	0
71	20240819	180200	80209160	5080	5080	5080	5080	0
72	20240819	180100	80209160	5080	5080	5080	5080	0
73	20240819	180000	80209160	5080	5080	5080	5080	0
74	20240819	175900	80209160	5080	5080	5080	5080	0
75	20240819	175800	80209160	5080	5080	5080	5080	0
76	20240819	175700	80209160	5080	5080	5080	5080	0
77	20240819	175600	80209160	5080	5080	5080	5080	0
78	20240819	175500	80209160	5080	5080	5080	5080	0
79	20240819	175400	80209160	5080	5080	5080	5080	0
80	20240819	175300	80209160	5080	5080	5080	5080	0
81	20240819	175200	80209160	5080	5080	5080	5080	0
82	20240819	175100	80209160	5080	5080	5080	5080	0
83	20240819	175000	80209160	5080	5080	5080	5080	0
84	20240819	174900	80209160	5080	5080	5080	5080	0
85	20240819	174800	80209160	5080	5080	5080	5080	0
86	20240819	174700	80209160	5080	5080	5080	5080	0
87	20240819	174600	80209160	5080	5080	5080	5080	0
88	20240819	174500	80209160	5080	5080	5080	5080	0
89	20240819	174400	80209160	5080	5080	5080	5080	0
90	20240819	174300	80209160	5080	5080	5080	5080	0
91	20240819	174200	80209160	5080	5080	5080	5080	0
92	20240819	174100	80209160	5080	5080	5080	5080	143
93	20240819	174000	80209160	5080	5080	5080	5080	0
94	20240819	173900	80209160	5080	5080	5080	5080	0
95	20240819	173800	80209160	5080	5080	5080	5080	0
96	20240819	173700	80209160	5080	5080	5080	5080	0
97	20240819	173600	80209160	5080	5080	5080	5080	0
98	20240819	173500	80209160	5080	5080	5080	5080	0
99	20240819	173400	80209160	5080	5080	5080	5080	0
100	20240819	173300	80209160	5080	5080	5080	5080	0
101	20240819	173200	80209160	5080	5080	5080	5080	0
102	20240819	173100	80209160	5080	5080	5080	5080	0
103	20240819	173000	80209160	5080	5080	5080	5080	0
104	20240819	172900	80209160	5080	5080	5080	5080	0
105	20240819	172800	80209160	5080	5080	5080	5080	0
106	20240819	172700	80209160	5080	5080	5080	5080	0
107	20240819	172600	80209160	5080	5080	5080	5080	0
108	20240819	172500	80209160	5080	5080	5080	5080	0
109	20240819	172400	80209160	5080	5080	5080	5080	0
110	20240819	172300	80209160	5080	5080	5080	5080	0
111	20240819	172200	80209160	5080	5080	5080	5080	0
112	20240819	172100	80209160	5080	5080	5080	5080	0
113	20240819	172000	80209160	5080	5080	5080	5080	0
114	20240819	171900	80209160	5080	5080	5080	5080	0
115	20240819	171800	80209160	5080	5080	5080	5080	0
116	20240819	171700	80209160	5080	5080	5080	5080	0
117	20240819	171600	80209160	5080	5080	5080	5080	0
118	20240819	171500	80209160	5080	5080	5080	5080	0
119	20240819	171400	80209160	5080	5080	5080	5080	0
120	20240819	171300	80209160	5080	5080	5080	5080	0
121	20240819	171200	80209160	5080	5080	5080	5080	0
122	20240819	171100	80209160	5080	5080	5080	5080	143
123	20240819	171000	80209160	5080	5080	5080	5080	0
124	20240819	170900	80209160	5080	5080	5080	5080	0
125	20240819	170800	80209160	5080	5080	5080	5080	0
126	20240819	170700	80209160	5080	5080	5080	5080	0
127	20240819	170600	80209160	5080	5080	5080	5080	0
128	20240819	170500	80209160	5080	5080	5080	5080	0
129	20240819	170400	80209160	5080	5080	5080	5080	0
130	20240819	170300	80209160	5080	5080	5080	5080	0
131	20240819	170200	80209160	5080	5080	5080	5080	0
132	20240819	170100	80209160	5080	5080	5080	5080	0
133	20240819	170000	80209160	5080	5080	5080	5080	0
134	20240819	165900	80209160	5080	5080	5080	5080	0
135	20240819	165800	80209160	5080	5080	5080	5080	0
136	20240819	165700	80209160	5080	5080	5080	5080	0
137	20240819	165600	80209160	5080	5080	5080	5080	0
138	20240819	165500	80209160	5080	5080	5080	5080	0
139	20240819	165400	80209160	5080	5080	5080	5080	0
140	20240819	165300	80209160	5080	5080	5080	5080	0
141	20240819	165200	80209160	5080	5080	5080	5080	0
142	20240819	165100	80209160	5080	5080	5080	5080	0
143	20240819	165000	80209160	5080	5080	5080	5080	0
144	20240819	164900	80209160	5080	5080	5080	5080	0
145	20240819	164800	80209160	5080	5080	5080	5080	0
146	20240819	164700	80209160	5080	5080	5080	5080	0
147	20240819	164600	80209160	5080	5080	5080	5080	0
148	20240819	164500	80209160	5080	5080	5080	5080	0
149	20240819	164400	80209160	5080	5080	5080	5080	0
150	20240819	164300	80209160	5080	5080	5080	5080	0
151	20240819	164200	80209160	5080	5080	5080	5080	0
152	20240819	164100	80209160	5080	5080	5080	5080	143
153	20240819	164000	80209160	5080	5080	5080	5080	0
154	20240819	163900	80209160	5080	5080	5080	5080	0
155	20240819	163800	80209160	5080	5080	5080	5080	0
156	20240819	163700	80209160	5080	5080	5080	5080	0
157	20240819	163600	80209160	5080	5080	5080	5080	0
158	20240819	163500	80209160	5080	5080	5080	5080	0
159	20240819	163400	80209160	5080	5080	5080	5080	0
160	20240819	163300	80209160	5080	5080	5080	5080	0
161	20240819	163200	80209160	5080	5080	5080	5080	0
162	20240819	163100	80209160	5080	5080	5080	5080	0
163	20240819	163000	80209160	5080	5080	5080	5080	0
164	20240819	162900	80209160	5080	5080	5080	5080	0
165	20240819	162800	80209160	5080	5080	5080	5080	0
166	20240819	162700	80209160	5080	5080	5080	5080	0
167	20240819	162600	80209160	5080	5080	5080	5080	0
168	20240819	162500	80209160	5080	5080	5080	5080	0
169	20240819	162400	80209160	5080	5080	5080	5080	0
170	20240819	162300	80209160	5080	5080	5080	5080	0
171	20240819	162200	80209160	5080	5080	5080	5080	0
172	20240819	162100	80209160	5080	5080	5080	5080	0
173	20240819	162000	80209160	5080	5080	5080	5080	0
174	20240819	161900	80209160	5080	5080	5080	5080	0
175	20240819	161800	80209160	5080	5080	5080	5080	0
176	20240819	161700	80209160	5080	5080	5080	5080	0
177	20240819	161600	80209160	5080	5080	5080	5080	0
178	20240819	161500	80209160	5080	5080	5080	5080	0
179	20240819	161400	80209160	5080	5080	5080	5080	0
180	20240819	161300	80209160	5080	5080	5080	5080	0
181	20240819	161200	80209160	5080	5080	5080	5080	0
182	20240819	161100	80209160	5080	5080	5080	5080	143
183	20240819	161000	80209160	5080	5080	5080	5080	0
184	20240819	160900	80209160	5080	5080	5080	5080	0
185	20240819	160800	80209160	5080	5080	5080	5080	0
186	20240819	160700	80209160	5080	5080	5080	5080	0
187	20240819	160600	80209160	5080	5080	5080	5080	0
188	20240819	160500	80209160	5080	5080	5080	5080	0
189	20240819	160400	80209160	5080	5080	5080	5080	0
190	20240819	160300	80209160	5080	5080	5080	5080	0
191	20240819	160200	80209160	5080	5080	5080	5080	0
192	20240819	160100	80209160	5080	5080	5080	5080	0
193	20240819	160000	80209160	5080	5080	5080	5080	0
194	20240819	155900	80209160	5080	5080	5080	5080	0
195	20240819	155800	80209160	5080	5080	5080	5080	0
196	20240819	155700	80209160	5080	5080	5080	5080	0
197	20240819	155600	80209160	5080	5080	5080	5080	0
198	20240819	155500	80209160	5080	5080	5080	5080	0
199	20240819	155400	80209160	5080	5080	5080	5080	0
200	20240819	155300	80209160	5080	5080	5080	5080	0
201	20240819	155200	80209160	5080	5080	5080	5080	0
202	20240819	155100	80209160	5080	5080	5080	5080	0
203	20240819	155000	80209160	5080	5080	5080	5080	0
204	20240819	154900	80209160	5080	5080	5080	5080	0
205	20240819	154800	80209160	5080	5080	5080	5080	0
206	20240819	154700	80209160	5080	5080	5080	5080	0
207	20240819	154600	80209160	5080	5080	5080	5080	0
208	20240819	154500	80209160	5080	5080	5080	5080	0
209	20240819	154400	80209160	5080	5080	5080	5080	0
210	20240819	154300	80209160	5080	5080	5080	5080	0
211	20240819	154200	80209160	5080	5080	5080	5080	0
212	20240819	154100	80209160	5080	5080	5080	5080	143
213	20240819	154000	80209160	5080	5080	5080	5080	0
214	20240819	153900	80209160	5080	5080	5080	5080	0
215	20240819	153800	80209160	5080	5080	5080	5080	0
216	20240819	153700	80209160	5080	5080	5080	5080	0
217	20240819	153600	80209160	5080	5080	5080	5080	0
218	20240819	153500	80209160	5080	5080	5080	5080	0
219	20240819	153400	80209160	5080	5080	5080	5080	0
220	20240819	153300	80209160	5080	5080	5080	5080	0
221	20240819	153200	80209160	5080	5080	5080	5080	0
222	20240819	153100	80209160	5080	5080	5080	5080	0
223	20240819	153000	80209160	5080	5080	5080	5080	143
224	20240819	152900	79482720	5080	5080	5080	5080	0
225	20240819	152800	79482720	5080	5080	5080	5080	0
226	20240819	152700	79482720	5080	5080	5080	5080	0
227	20240819	152600	79482720	5080	5080	5080	5080	0
228	20240819	152500	79482720	5080	5080	5080	5080	0
229	20240819	152400	79482720	5080	5080	5080	5080	0
230	20240819	152300	79482720	5080	5080	5080	5080	0
231	20240819	152200	79482720	5080	5080	5080	5080	0
232	20240819	152100	79482720	5080	5080	5080	5080	0
233	20240819	152000	79482720	5080	5080	5080	5080	0
234	20240819	151900	79482720	5080	5070	5080	5070	110
235	20240819	151800	78924930	5080	5070	5080	5070	3
236	20240819	151700	78909700	5080	5080	5080	5080	0
237	20240819	151600	78909700	5080	5070	5080	5070	61
238	20240819	151500	78600420	5070	5070	5070	5070	40
239	20240819	151400	78397620	5080	5080	5080	5080	0
240	20240819	151300	78397620	5080	5080	5080	5080	0
241	20240819	151200	78397620	5080	5080	5080	5080	0
242	20240819	151100	78397620	5080	5080	5080	5080	0
243	20240819	151000	78397620	5080	5080	5080	5080	1
244	20240819	150900	78392540	5070	5080	5080	5070	11
245	20240819	150800	78336670	5080	5080	5080	5080	0
246	20240819	150700	78336670	5080	5080	5080	5080	0
247	20240819	150600	78336670	5080	5080	5080	5080	1
248	20240819	150500	78331590	5070	5070	5070	5070	0
249	20240819	150400	78331590	5070	5070	5070	5070	0
250	20240819	150300	78331590	5070	5070	5070	5070	142
251	20240819	150200	77611650	5070	5070	5070	5070	2
252	20240819	150100	77601510	5070	5070	5070	5070	1
253	20240819	150000	77596440	5060	5060	5060	5060	203
254	20240819	145900	76569260	5070	5070	5070	5060	4
255	20240819	145800	76548990	5070	5070	5070	5070	195
256	20240819	145700	75560340	5070	5070	5070	5070	0
257	20240819	145600	75560340	5070	5070	5070	5070	0
258	20240819	145500	75560340	5070	5070	5070	5070	1
259	20240819	145400	75555270	5080	5080	5080	5080	0
260	20240819	145300	75555270	5080	5070	5080	5070	103
261	20240819	145200	75033040	5080	5080	5080	5080	0
262	20240819	145100	75033040	5080	5080	5080	5080	0
263	20240819	145000	75033040	5080	5080	5080	5080	0
264	20240819	144900	75033040	5080	5080	5080	5080	0
265	20240819	144800	75033040	5080	5060	5080	5060	3
266	20240819	144700	75017840	5080	5060	5080	5060	1395
267	20240819	144600	67953200	5070	5070	5070	5070	0
268	20240819	144500	67953200	5070	5070	5070	5070	0
269	20240819	144400	67953200	5070	5070	5070	5070	0
270	20240819	144300	67953200	5070	5070	5070	5070	0
271	20240819	144200	67953200	5070	5070	5070	5070	6
272	20240819	144100	67922780	5080	5080	5080	5080	0
273	20240819	144000	67922780	5080	5080	5080	5080	1
274	20240819	143900	67917700	5070	5070	5070	5070	0
275	20240819	143800	67917700	5070	5070	5070	5060	1067
276	20240819	143700	62508030	5070	5070	5070	5070	1
277	20240819	143600	62502960	5060	5060	5060	5060	9
278	20240819	143500	62457420	5070	5070	5070	5070	0
279	20240819	143400	62457420	5070	5070	5070	5070	0
280	20240819	143300	62457420	5070	5070	5070	5070	0
281	20240819	143200	62457420	5070	5070	5070	5070	0
282	20240819	143100	62457420	5070	5080	5080	5070	23
283	20240819	143000	62340710	5080	5080	5080	5080	0
284	20240819	142900	62340710	5080	5080	5080	5080	20
285	20240819	142800	62239110	5080	5080	5080	5080	0
286	20240819	142700	62239110	5080	5080	5080	5080	0
287	20240819	142600	62239110	5080	5080	5080	5080	0
288	20240819	142500	62239110	5080	5080	5080	5080	0
289	20240819	142400	62239110	5080	5080	5080	5080	0
290	20240819	142300	62239110	5080	5080	5080	5080	0
291	20240819	142200	62239110	5080	5080	5080	5080	1
292	20240819	142100	62234030	5070	5070	5070	5070	0
293	20240819	142000	62234030	5070	5070	5070	5070	500
294	20240819	141900	59699030	5080	5080	5080	5080	0
295	20240819	141800	59699030	5080	5080	5080	5080	0
296	20240819	141700	59699030	5080	5080	5080	5080	0
297	20240819	141600	59699030	5080	5080	5080	5080	0
298	20240819	141500	59699030	5080	5080	5080	5080	0
299	20240819	141400	59699030	5080	5080	5080	5080	2
300	20240819	141300	59688870	5080	5080	5080	5080	0
301	20240819	141200	59688870	5080	5080	5080	5080	0
302	20240819	141100	59688870	5080	5080	5080	5080	0
303	20240819	141000	59688870	5080	5070	5080	5060	386
304	20240819	140900	57732540	5080	5080	5080	5080	0
305	20240819	140800	57732540	5080	5080	5080	5080	0
306	20240819	140700	57732540	5080	5080	5080	5080	0
307	20240819	140600	57732540	5080	5080	5080	5080	127
308	20240819	140500	57087380	5080	5080	5080	5080	0
309	20240819	140400	57087380	5080	5080	5080	5080	0
310	20240819	140300	57087380	5080	5080	5080	5080	0
311	20240819	140200	57087380	5080	5080	5080	5080	0
312	20240819	140100	57087380	5080	5080	5080	5080	0
313	20240819	140000	57087380	5080	5080	5080	5080	0
314	20240819	135900	57087380	5080	5080	5080	5080	0
315	20240819	135800	57087380	5080	5080	5080	5080	0
316	20240819	135700	57087380	5080	5080	5080	5080	0
317	20240819	135600	57087380	5080	5080	5080	5080	0
318	20240819	135500	57087380	5080	5080	5080	5080	0
319	20240819	135400	57087380	5080	5080	5080	5080	0
320	20240819	135300	57087380	5080	5080	5080	5080	0
321	20240819	135200	57087380	5080	5080	5080	5080	0
322	20240819	135100	57087380	5080	5080	5080	5080	0
323	20240819	135000	57087380	5080	5080	5080	5080	0
324	20240819	134900	57087380	5080	5080	5080	5080	0
325	20240819	134800	57087380	5080	5080	5080	5080	0
326	20240819	134700	57087380	5080	5080	5080	5080	0
327	20240819	134600	57087380	5080	5080	5080	5080	0
328	20240819	134500	57087380	5080	5080	5080	5080	0
329	20240819	134400	57087380	5080	5080	5080	5080	1
330	20240819	134300	57082300	5080	5080	5080	5080	0
331	20240819	134200	57082300	5080	5080	5080	5080	0
332	20240819	134100	57082300	5080	5080	5080	5080	9
333	20240819	134000	57036580	5080	5080	5080	5080	0
334	20240819	133900	57036580	5080	5080	5080	5080	0
335	20240819	133800	57036580	5080	5080	5080	5080	0
336	20240819	133700	57036580	5080	5080	5080	5080	0
337	20240819	133600	57036580	5080	5080	5080	5080	0
338	20240819	133500	57036580	5080	5080	5080	5080	0
339	20240819	133400	57036580	5080	5080	5080	5080	0
340	20240819	133300	57036580	5080	5080	5080	5080	0
341	20240819	133200	57036580	5080	5080	5080	5080	0
342	20240819	133100	57036580	5080	5080	5080	5080	0
343	20240819	133000	57036580	5080	5080	5080	5080	0
344	20240819	132900	57036580	5080	5080	5080	5080	0
345	20240819	132800	57036580	5080	5070	5080	5070	3
346	20240819	132700	57021360	5080	5080	5080	5080	0
347	20240819	132600	57021360	5080	5080	5080	5080	0
348	20240819	132500	57021360	5080	5080	5080	5080	0
349	20240819	132400	57021360	5080	5080	5080	5080	0
350	20240819	132300	57021360	5080	5080	5080	5080	0
351	20240819	132200	57021360	5080	5080	5080	5080	0
352	20240819	132100	57021360	5080	5080	5080	5080	0
353	20240819	132000	57021360	5080	5080	5080	5080	0
354	20240819	131900	57021360	5080	5080	5080	5080	0
355	20240819	131800	57021360	5080	5080	5080	5080	0
356	20240819	131700	57021360	5080	5080	5080	5080	0
357	20240819	131600	57021360	5080	5080	5080	5080	0
358	20240819	131500	57021360	5080	5080	5080	5080	0
359	20240819	131400	57021360	5080	5080	5080	5080	0
360	20240819	131300	57021360	5080	5080	5080	5080	0
361	20240819	131200	57021360	5080	5080	5080	5080	0
362	20240819	131100	57021360	5080	5080	5080	5080	0
363	20240819	131000	57021360	5080	5080	5080	5080	0
364	20240819	130900	57021360	5080	5080	5080	5080	0
365	20240819	130800	57021360	5080	5080	5080	5080	0
366	20240819	130700	57021360	5080	5080	5080	5080	1
367	20240819	130600	57016280	5080	5080	5080	5080	0
368	20240819	130500	57016280	5080	5080	5080	5080	1
369	20240819	130400	57011200	5080	5080	5080	5080	0
370	20240819	130300	57011200	5080	5080	5080	5080	0
371	20240819	130200	57011200	5080	5080	5080	5080	0
372	20240819	130100	57011200	5080	5080	5080	5080	0
373	20240819	130000	57011200	5080	5080	5080	5080	0
374	20240819	125900	57011200	5080	5080	5080	5080	0
375	20240819	125800	57011200	5080	5080	5080	5080	0
376	20240819	125700	57011200	5080	5080	5080	5080	1
377	20240819	125600	57006120	5070	5070	5070	5070	30
378	20240819	125500	56854020	5080	5080	5080	5080	16
379	20240819	125400	56772740	5080	5080	5080	5080	0
380	20240819	125300	56772740	5080	5080	5080	5080	0
381	20240819	125200	56772740	5080	5080	5080	5080	0
382	20240819	125100	56772740	5080	5080	5080	5080	0
383	20240819	125000	56772740	5080	5080	5080	5080	1
384	20240819	124900	56767660	5070	5070	5070	5070	0
385	20240819	124800	56767660	5070	5070	5070	5070	500
386	20240819	124700	54232660	5070	5070	5070	5070	0
387	20240819	124600	54232660	5070	5070	5070	5070	116
388	20240819	124500	53644540	5070	5070	5070	5070	0
389	20240819	124400	53644540	5070	5070	5070	5070	7
390	20240819	124300	53609050	5070	5070	5070	5070	0
391	20240819	124200	53609050	5070	5070	5070	5070	878
392	20240819	124100	49157590	5080	5080	5080	5080	0
393	20240819	124000	49157590	5080	5080	5080	5080	0
394	20240819	123900	49157590	5080	5080	5080	5080	5
395	20240819	123800	49132190	5080	5080	5080	5080	0
396	20240819	123700	49132190	5080	5080	5080	5080	0
397	20240819	123600	49132190	5080	5080	5080	5080	0
398	20240819	123500	49132190	5080	5080	5080	5080	0
399	20240819	123400	49132190	5080	5080	5080	5080	0
400	20240819	123300	49132190	5080	5080	5080	5080	257
401	20240819	123200	47826630	5090	5090	5090	5090	0
402	20240819	123100	47826630	5090	5090	5090	5090	0
403	20240819	123000	47826630	5090	5090	5090	5090	0
404	20240819	122900	47826630	5090	5090	5090	5090	0
405	20240819	122800	47826630	5090	5090	5090	5090	0
406	20240819	122700	47826630	5090	5090	5090	5090	10
407	20240819	122600	47775730	5090	5090	5090	5090	0
408	20240819	122500	47775730	5090	5090	5090	5090	0
409	20240819	122400	47775730	5090	5090	5090	5090	0
410	20240819	122300	47775730	5090	5080	5090	5080	101
411	20240819	122200	47262640	5090	5090	5090	5090	0
412	20240819	122100	47262640	5090	5090	5090	5090	0
413	20240819	122000	47262640	5090	5090	5090	5090	0
414	20240819	121900	47262640	5090	5090	5090	5090	0
415	20240819	121800	47262640	5090	5090	5090	5090	0
416	20240819	121700	47262640	5090	5090	5090	5090	0
417	20240819	121600	47262640	5090	5090	5090	5090	0
418	20240819	121500	47262640	5090	5090	5090	5090	0
419	20240819	121400	47262640	5090	5090	5090	5090	0
420	20240819	121300	47262640	5090	5090	5090	5090	0
421	20240819	121200	47262640	5090	5090	5090	5090	0
422	20240819	121100	47262640	5090	5090	5090	5090	0
423	20240819	121000	47262640	5090	5090	5090	5090	0
424	20240819	120900	47262640	5090	5090	5090	5090	1
425	20240819	120800	47257550	5070	5080	5080	5070	300
426	20240819	120700	45733650	5080	5080	5080	5080	0
427	20240819	120600	45733650	5080	5080	5080	5080	0
428	20240819	120500	45733650	5080	5080	5080	5080	399
429	20240819	120400	43706730	5080	5080	5080	5080	1
430	20240819	120300	43701650	5070	5070	5070	5070	12
431	20240819	120200	43640810	5070	5070	5070	5070	8
432	20240819	120100	43600250	5080	5080	5080	5080	0
433	20240819	120000	43600250	5080	5080	5080	5080	0
434	20240819	115900	43600250	5080	5080	5080	5080	0
435	20240819	115800	43600250	5080	5080	5080	5080	1
436	20240819	115700	43595170	5070	5070	5070	5070	4
437	20240819	115600	43574890	5080	5080	5080	5080	20
438	20240819	115500	43473290	5080	5080	5080	5080	0
439	20240819	115400	43473290	5080	5080	5080	5080	0
440	20240819	115300	43473290	5080	5080	5080	5080	0
441	20240819	115200	43473290	5080	5080	5080	5080	0
442	20240819	115100	43473290	5080	5080	5080	5080	0
443	20240819	115000	43473290	5080	5080	5080	5080	1
444	20240819	114900	43468210	5080	5080	5080	5080	0
445	20240819	114800	43468210	5080	5080	5080	5080	0
446	20240819	114700	43468210	5080	5070	5080	5070	14
447	20240819	114600	43397220	5080	5080	5080	5080	0
448	20240819	114500	43397220	5080	5080	5080	5080	0
449	20240819	114400	43397220	5080	5080	5080	5080	0
450	20240819	114300	43397220	5080	5080	5080	5080	0
451	20240819	114200	43397220	5080	5080	5080	5080	0
452	20240819	114100	43397220	5080	5080	5080	5080	0
453	20240819	114000	43397220	5080	5080	5080	5080	0
454	20240819	113900	43397220	5080	5080	5080	5080	150
455	20240819	113800	42635220	5080	5080	5080	5080	0
456	20240819	113700	42635220	5080	5080	5080	5080	0
457	20240819	113600	42635220	5080	5080	5080	5080	0
458	20240819	113500	42635220	5080	5080	5080	5080	0
459	20240819	113400	42635220	5080	5080	5080	5080	0
460	20240819	113300	42635220	5080	5080	5080	5080	0
461	20240819	113200	42635220	5080	5080	5080	5080	443
462	20240819	113100	40384780	5080	5080	5080	5080	0
463	20240819	113000	40384780	5080	5080	5080	5080	0
464	20240819	112900	40384780	5080	5080	5080	5080	0
465	20240819	112800	40384780	5080	5080	5080	5080	0
466	20240819	112700	40384780	5080	5080	5080	5080	57
467	20240819	112600	40095220	5080	5080	5080	5080	10
468	20240819	112500	40044420	5080	5080	5080	5080	0
469	20240819	112400	40044420	5080	5080	5080	5080	0
470	20240819	112300	40044420	5080	5080	5080	5080	0
471	20240819	112200	40044420	5080	5080	5080	5080	0
472	20240819	112100	40044420	5080	5080	5080	5080	0
473	20240819	112000	40044420	5080	5080	5080	5080	0
474	20240819	111900	40044420	5080	5080	5080	5080	0
475	20240819	111800	40044420	5080	5080	5080	5080	0
476	20240819	111700	40044420	5080	5080	5080	5080	0
477	20240819	111600	40044420	5080	5080	5080	5080	0
478	20240819	111500	40044420	5080	5080	5080	5080	0
479	20240819	111400	40044420	5080	5080	5080	5080	0
480	20240819	111300	40044420	5080	5080	5080	5080	0
481	20240819	111200	40044420	5080	5080	5080	5080	0
482	20240819	111100	40044420	5080	5080	5080	5080	0
483	20240819	111000	40044420	5080	5070	5080	5070	16
484	20240819	110900	39963290	5070	5070	5070	5070	1
485	20240819	110800	39958220	5080	5080	5080	5080	0
486	20240819	110700	39958220	5080	5080	5080	5080	0
487	20240819	110600	39958220	5080	5070	5080	5070	101
488	20240819	110500	39445150	5080	5080	5080	5080	1
489	20240819	110400	39440070	5070	5070	5070	5070	0
490	20240819	110300	39440070	5070	5070	5080	5070	3
491	20240819	110200	39424850	5080	5080	5080	5080	2
492	20240819	110100	39414690	5080	5080	5080	5080	0
493	20240819	110000	39414690	5080	5080	5080	5080	1
494	20240819	105900	39409610	5070	5070	5070	5070	1
495	20240819	105800	39404540	5070	5070	5070	5070	1
496	20240819	105700	39399470	5080	5080	5080	5080	0
497	20240819	105600	39399470	5080	5080	5080	5080	0
498	20240819	105500	39399470	5080	5080	5080	5080	158
499	20240819	105400	38596830	5080	5080	5080	5080	0
500	20240819	105300	38596830	5080	5080	5080	5080	0
501	20240819	105200	38596830	5080	5080	5080	5080	0
502	20240819	105100	38596830	5080	5080	5080	5080	0
503	20240819	105000	38596830	5080	5080	5080	5080	1
504	20240819	104900	38591750	5070	5070	5070	5070	0
505	20240819	104800	38591750	5070	5070	5070	5070	2
506	20240819	104700	38581610	5070	5070	5070	5070	35
507	20240819	104600	38404160	5060	5060	5060	5060	400
508	20240819	104500	36380160	5060	5060	5060	5060	1
509	20240819	104400	36375100	5060	5070	5070	5060	4
510	20240819	104300	36354840	5060	5060	5070	5060	23
511	20240819	104200	36238450	5070	5070	5070	5060	3
512	20240819	104100	36223250	5060	5060	5060	5060	0
513	20240819	104000	36223250	5060	5060	5070	5060	3
514	20240819	103900	36208060	5070	5070	5070	5070	0
515	20240819	103800	36208060	5070	5070	5080	5060	4
516	20240819	103700	36187780	5080	5070	5080	5070	3
517	20240819	103600	36172560	5060	5080	5080	5060	2
518	20240819	103500	36162420	5070	5070	5080	5070	4
519	20240819	103400	36142130	5080	5070	5080	5060	3
520	20240819	103300	36126920	5080	5080	5080	5080	0
521	20240819	103200	36126920	5080	5080	5080	5080	0
522	20240819	103100	36126920	5080	5080	5080	5080	0
523	20240819	103000	36126920	5080	5080	5080	5080	0
524	20240819	102900	36126920	5080	5080	5080	5080	0
525	20240819	102800	36126920	5080	5080	5080	5080	0
526	20240819	102700	36126920	5080	5080	5080	5080	0
527	20240819	102600	36126920	5080	5080	5080	5080	0
528	20240819	102500	36126920	5080	5080	5080	5080	10
529	20240819	102400	36076120	5080	5080	5080	5080	0
530	20240819	102300	36076120	5080	5080	5080	5080	0
531	20240819	102200	36076120	5080	5080	5080	5080	0
532	20240819	102100	36076120	5080	5080	5080	5080	1
533	20240819	102000	36071040	5080	5080	5080	5080	0
534	20240819	101900	36071040	5080	5080	5080	5080	1
535	20240819	101800	36065960	5060	5070	5070	5060	501
536	20240819	101700	33529190	5070	5080	5080	5070	221
537	20240819	101600	32408470	5080	5080	5080	5080	1
538	20240819	101500	32403390	5080	5080	5080	5080	0
539	20240819	101400	32403390	5080	5080	5080	5080	0
540	20240819	101300	32403390	5080	5080	5080	5080	0
541	20240819	101200	32403390	5080	5080	5080	5080	0
542	20240819	101100	32403390	5080	5080	5080	5080	11
543	20240819	101000	32347510	5080	5080	5080	5080	0
544	20240819	100900	32347510	5080	5080	5080	5080	19
545	20240819	100800	32250990	5070	5070	5070	5070	0
546	20240819	100700	32250990	5070	5070	5070	5070	18
547	20240819	100600	32159730	5080	5080	5080	5080	0
548	20240819	100500	32159730	5080	5080	5080	5080	59
549	20240819	100400	31860010	5080	5080	5080	5080	0
550	20240819	100300	31860010	5080	5080	5080	5080	1
551	20240819	100200	31854930	5080	5080	5080	5080	1
552	20240819	100100	31849850	5080	5080	5080	5080	0
553	20240819	100000	31849850	5080	5080	5080	5080	0
554	20240819	095900	31849850	5080	5080	5080	5080	0
555	20240819	095800	31849850	5080	5080	5080	5080	0
556	20240819	095700	31849850	5080	5080	5080	5080	0
557	20240819	095600	31849850	5080	5080	5080	5080	0
558	20240819	095500	31849850	5080	5080	5080	5080	330
559	20240819	095400	30173450	5080	5080	5080	5080	1
560	20240819	095300	30168370	5070	5070	5070	5070	0
561	20240819	095200	30168370	5070	5070	5070	5070	0
562	20240819	095100	30168370	5070	5070	5070	5070	0
563	20240819	095000	30168370	5070	5070	5070	5070	18
564	20240819	094900	30077110	5080	5080	5080	5080	0
565	20240819	094800	30077110	5080	5080	5080	5080	0
566	20240819	094700	30077110	5080	5080	5080	5080	25
567	20240819	094600	29950110	5080	5080	5080	5080	0
568	20240819	094500	29950110	5080	5080	5080	5080	1
569	20240819	094400	29945030	5080	5080	5080	5080	0
570	20240819	094300	29945030	5080	5080	5080	5080	1
571	20240819	094200	29939950	5070	5070	5070	5070	1
572	20240819	094100	29934880	5080	5080	5080	5080	26
573	20240819	094000	29802800	5080	5080	5080	5080	0
574	20240819	093900	29802800	5080	5080	5080	5080	0
575	20240819	093800	29802800	5080	5080	5080	5080	0
576	20240819	093700	29802800	5080	5070	5080	5070	71
577	20240819	093600	29442820	5070	5070	5070	5070	10
578	20240819	093500	29392120	5080	5080	5080	5080	0
579	20240819	093400	29392120	5080	5080	5080	5080	0
580	20240819	093300	29392120	5080	5080	5080	5080	23
581	20240819	093200	29275280	5080	5080	5080	5080	0
582	20240819	093100	29275280	5080	5080	5080	5080	37
583	20240819	093000	29087320	5070	5070	5070	5070	0
584	20240819	092900	29087320	5070	5070	5070	5070	0
585	20240819	092800	29087320	5070	5070	5070	5070	0
586	20240819	092700	29087320	5070	5070	5070	5070	268
587	20240819	092600	27728560	5070	5070	5070	5070	0
588	20240819	092500	27728560	5070	5070	5070	5070	0
589	20240819	092400	27728560	5070	5070	5070	5070	0
590	20240819	092300	27728560	5070	5070	5070	5070	0
591	20240819	092200	27728560	5070	5070	5070	5070	3
592	20240819	092100	27713350	5070	5070	5070	5070	0
593	20240819	092000	27713350	5070	5070	5070	5070	0
594	20240819	091900	27713350	5070	5070	5070	5070	9
595	20240819	091800	27667720	5070	5070	5070	5070	0
596	20240819	091700	27667720	5070	5070	5070	5070	0
597	20240819	091600	27667720	5070	5070	5070	5070	0
598	20240819	091500	27667720	5070	5070	5070	5070	0
599	20240819	091400	27667720	5070	5070	5070	5070	0
600	20240819	091300	27667720	5070	5070	5070	5070	0
601	20240819	091200	27667720	5070	5070	5070	5070	11
602	20240819	091100	27611950	5060	5060	5070	5050	1551
603	20240819	091000	19764180	5040	5070	5070	5040	2950
604	20240819	090900	4892190	5080	5080	5080	5080	0
605	20240819	090800	4892190	5080	5080	5080	5080	214
606	20240819	090700	3805070	5090	5090	5090	5090	0
607	20240819	090600	3805070	5090	5090	5090	5090	490
608	20240819	090500	1310970	5090	5090	5090	5090	0
609	20240819	090400	1310970	5090	5080	5090	5080	182
610	20240819	090300	386030	5080	5080	5080	5080	0
611	20240819	090200	386030	5080	5080	5080	5080	0
612	20240819	090100	386030	5080	5080	5080	5080	0
613	20240819	090000	386030	5080	5070	5080	5070	76