KissMeData/003920/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	184100	186338000	504000	504000	504000	504000	11
3	20240813	184000	186338000	504000	504000	504000	504000	0
4	20240813	183900	186338000	504000	504000	504000	504000	0
5	20240813	183800	186338000	504000	504000	504000	504000	0
6	20240813	183700	186338000	504000	504000	504000	504000	0
7	20240813	183600	186338000	504000	504000	504000	504000	0
8	20240813	183500	186338000	504000	504000	504000	504000	0
9	20240813	183400	186338000	504000	504000	504000	504000	0
10	20240813	183300	186338000	504000	504000	504000	504000	0
11	20240813	183200	186338000	504000	504000	504000	504000	0
12	20240813	183100	186338000	504000	504000	504000	504000	0
13	20240813	183000	186338000	504000	504000	504000	504000	0
14	20240813	182900	186338000	504000	504000	504000	504000	0
15	20240813	182800	186338000	504000	504000	504000	504000	0
16	20240813	182700	186338000	504000	504000	504000	504000	0
17	20240813	182600	186338000	504000	504000	504000	504000	0
18	20240813	182500	186338000	504000	504000	504000	504000	0
19	20240813	182400	186338000	504000	504000	504000	504000	0
20	20240813	182300	186338000	504000	504000	504000	504000	0
21	20240813	182200	186338000	504000	504000	504000	504000	0
22	20240813	182100	186338000	504000	504000	504000	504000	0
23	20240813	182000	186338000	504000	504000	504000	504000	0
24	20240813	181900	186338000	504000	504000	504000	504000	0
25	20240813	181800	186338000	504000	504000	504000	504000	0
26	20240813	181700	186338000	504000	504000	504000	504000	0
27	20240813	181600	186338000	504000	504000	504000	504000	0
28	20240813	181500	186338000	504000	504000	504000	504000	0
29	20240813	181400	186338000	504000	504000	504000	504000	0
30	20240813	181300	186338000	504000	504000	504000	504000	0
31	20240813	181200	186338000	504000	504000	504000	504000	0
32	20240813	181100	186338000	504000	504000	504000	504000	11
33	20240813	181000	186338000	504000	504000	504000	504000	0
34	20240813	180900	186338000	504000	504000	504000	504000	0
35	20240813	180800	186338000	504000	504000	504000	504000	0
36	20240813	180700	186338000	504000	504000	504000	504000	0
37	20240813	180600	186338000	504000	504000	504000	504000	0
38	20240813	180500	186338000	504000	504000	504000	504000	0
39	20240813	180400	186338000	504000	504000	504000	504000	0
40	20240813	180300	186338000	504000	504000	504000	504000	0
41	20240813	180200	186338000	504000	504000	504000	504000	0
42	20240813	180100	186338000	504000	504000	504000	504000	0
43	20240813	180000	186338000	504000	504000	504000	504000	0
44	20240813	175900	186338000	504000	504000	504000	504000	0
45	20240813	175800	186338000	504000	504000	504000	504000	0
46	20240813	175700	186338000	504000	504000	504000	504000	0
47	20240813	175600	186338000	504000	504000	504000	504000	0
48	20240813	175500	186338000	504000	504000	504000	504000	0
49	20240813	175400	186338000	504000	504000	504000	504000	0
50	20240813	175300	186338000	504000	504000	504000	504000	0
51	20240813	175200	186338000	504000	504000	504000	504000	0
52	20240813	175100	186338000	504000	504000	504000	504000	0
53	20240813	175000	186338000	504000	504000	504000	504000	0
54	20240813	174900	186338000	504000	504000	504000	504000	0
55	20240813	174800	186338000	504000	504000	504000	504000	0
56	20240813	174700	186338000	504000	504000	504000	504000	0
57	20240813	174600	186338000	504000	504000	504000	504000	0
58	20240813	174500	186338000	504000	504000	504000	504000	0
59	20240813	174400	186338000	504000	504000	504000	504000	0
60	20240813	174300	186338000	504000	504000	504000	504000	0
61	20240813	174200	186338000	504000	504000	504000	504000	0
62	20240813	174100	186338000	504000	504000	504000	504000	11
63	20240813	174000	186338000	504000	504000	504000	504000	0
64	20240813	173900	186338000	504000	504000	504000	504000	0
65	20240813	173800	186338000	504000	504000	504000	504000	0
66	20240813	173700	186338000	504000	504000	504000	504000	0
67	20240813	173600	186338000	504000	504000	504000	504000	0
68	20240813	173500	186338000	504000	504000	504000	504000	0
69	20240813	173400	186338000	504000	504000	504000	504000	0
70	20240813	173300	186338000	504000	504000	504000	504000	0
71	20240813	173200	186338000	504000	504000	504000	504000	0
72	20240813	173100	186338000	504000	504000	504000	504000	0
73	20240813	173000	186338000	504000	504000	504000	504000	0
74	20240813	172900	186338000	504000	504000	504000	504000	0
75	20240813	172800	186338000	504000	504000	504000	504000	0
76	20240813	172700	186338000	504000	504000	504000	504000	0
77	20240813	172600	186338000	504000	504000	504000	504000	0
78	20240813	172500	186338000	504000	504000	504000	504000	0
79	20240813	172400	186338000	504000	504000	504000	504000	0
80	20240813	172300	186338000	504000	504000	504000	504000	0
81	20240813	172200	186338000	504000	504000	504000	504000	0
82	20240813	172100	186338000	504000	504000	504000	504000	0
83	20240813	172000	186338000	504000	504000	504000	504000	0
84	20240813	171900	186338000	504000	504000	504000	504000	0
85	20240813	171800	186338000	504000	504000	504000	504000	0
86	20240813	171700	186338000	504000	504000	504000	504000	0
87	20240813	171600	186338000	504000	504000	504000	504000	0
88	20240813	171500	186338000	504000	504000	504000	504000	0
89	20240813	171400	186338000	504000	504000	504000	504000	0
90	20240813	171300	186338000	504000	504000	504000	504000	0
91	20240813	171200	186338000	504000	504000	504000	504000	0
92	20240813	171100	186338000	504000	504000	504000	504000	11
93	20240813	171000	186338000	504000	504000	504000	504000	0
94	20240813	170900	186338000	504000	504000	504000	504000	0
95	20240813	170800	186338000	504000	504000	504000	504000	0
96	20240813	170700	186338000	504000	504000	504000	504000	0
97	20240813	170600	186338000	504000	504000	504000	504000	0
98	20240813	170500	186338000	504000	504000	504000	504000	0
99	20240813	170400	186338000	504000	504000	504000	504000	0
100	20240813	170300	186338000	504000	504000	504000	504000	0
101	20240813	170200	186338000	504000	504000	504000	504000	0
102	20240813	170100	186338000	504000	504000	504000	504000	0
103	20240813	170000	186338000	504000	504000	504000	504000	0
104	20240813	165900	186338000	504000	504000	504000	504000	0
105	20240813	165800	186338000	504000	504000	504000	504000	0
106	20240813	165700	186338000	504000	504000	504000	504000	0
107	20240813	165600	186338000	504000	504000	504000	504000	0
108	20240813	165500	186338000	504000	504000	504000	504000	0
109	20240813	165400	186338000	504000	504000	504000	504000	0
110	20240813	165300	186338000	504000	504000	504000	504000	0
111	20240813	165200	186338000	504000	504000	504000	504000	0
112	20240813	165100	186338000	504000	504000	504000	504000	0
113	20240813	165000	186338000	504000	504000	504000	504000	0
114	20240813	164900	186338000	504000	504000	504000	504000	0
115	20240813	164800	186338000	504000	504000	504000	504000	0
116	20240813	164700	186338000	504000	504000	504000	504000	0
117	20240813	164600	186338000	504000	504000	504000	504000	0
118	20240813	164500	186338000	504000	504000	504000	504000	0
119	20240813	164400	186338000	504000	504000	504000	504000	0
120	20240813	164300	186338000	504000	504000	504000	504000	0
121	20240813	164200	186338000	504000	504000	504000	504000	0
122	20240813	164100	186338000	504000	504000	504000	504000	11
123	20240813	164000	186338000	504000	504000	504000	504000	0
124	20240813	163900	186338000	504000	504000	504000	504000	0
125	20240813	163800	186338000	504000	504000	504000	504000	0
126	20240813	163700	186338000	504000	504000	504000	504000	0
127	20240813	163600	186338000	504000	504000	504000	504000	0
128	20240813	163500	186338000	504000	504000	504000	504000	0
129	20240813	163400	186338000	504000	504000	504000	504000	0
130	20240813	163300	186338000	504000	504000	504000	504000	0
131	20240813	163200	186338000	504000	504000	504000	504000	0
132	20240813	163100	186338000	504000	504000	504000	504000	0
133	20240813	163000	186338000	504000	504000	504000	504000	0
134	20240813	162900	186338000	504000	504000	504000	504000	0
135	20240813	162800	186338000	504000	504000	504000	504000	0
136	20240813	162700	186338000	504000	504000	504000	504000	0
137	20240813	162600	186338000	504000	504000	504000	504000	0
138	20240813	162500	186338000	504000	504000	504000	504000	0
139	20240813	162400	186338000	504000	504000	504000	504000	0
140	20240813	162300	186338000	504000	504000	504000	504000	0
141	20240813	162200	186338000	504000	504000	504000	504000	0
142	20240813	162100	186338000	504000	504000	504000	504000	0
143	20240813	162000	186338000	504000	504000	504000	504000	0
144	20240813	161900	186338000	504000	504000	504000	504000	0
145	20240813	161800	186338000	504000	504000	504000	504000	0
146	20240813	161700	186338000	504000	504000	504000	504000	0
147	20240813	161600	186338000	504000	504000	504000	504000	0
148	20240813	161500	186338000	504000	504000	504000	504000	0
149	20240813	161400	186338000	504000	504000	504000	504000	0
150	20240813	161300	186338000	504000	504000	504000	504000	0
151	20240813	161200	186338000	504000	504000	504000	504000	0
152	20240813	161100	186338000	504000	504000	504000	504000	11
153	20240813	161000	186338000	504000	504000	504000	504000	0
154	20240813	160900	186338000	504000	504000	504000	504000	0
155	20240813	160800	186338000	504000	504000	504000	504000	0
156	20240813	160700	186338000	504000	504000	504000	504000	0
157	20240813	160600	186338000	504000	504000	504000	504000	0
158	20240813	160500	186338000	504000	504000	504000	504000	0
159	20240813	160400	186338000	504000	504000	504000	504000	0
160	20240813	160300	186338000	504000	504000	504000	504000	0
161	20240813	160200	186338000	504000	504000	504000	504000	0
162	20240813	160100	186338000	504000	504000	504000	504000	0
163	20240813	160000	186338000	504000	504000	504000	504000	0
164	20240813	155900	186338000	504000	504000	504000	504000	0
165	20240813	155800	186338000	504000	504000	504000	504000	0
166	20240813	155700	186338000	504000	504000	504000	504000	0
167	20240813	155600	186338000	504000	504000	504000	504000	0
168	20240813	155500	186338000	504000	504000	504000	504000	0
169	20240813	155400	186338000	504000	504000	504000	504000	0
170	20240813	155300	186338000	504000	504000	504000	504000	0
171	20240813	155200	186338000	504000	504000	504000	504000	0
172	20240813	155100	186338000	504000	504000	504000	504000	0
173	20240813	155000	186338000	504000	504000	504000	504000	0
174	20240813	154900	186338000	504000	504000	504000	504000	0
175	20240813	154800	186338000	504000	504000	504000	504000	0
176	20240813	154700	186338000	504000	504000	504000	504000	0
177	20240813	154600	186338000	504000	504000	504000	504000	0
178	20240813	154500	186338000	504000	504000	504000	504000	0
179	20240813	154400	186338000	504000	504000	504000	504000	0
180	20240813	154300	186338000	504000	504000	504000	504000	0
181	20240813	154200	186338000	504000	504000	504000	504000	0
182	20240813	154100	186338000	504000	504000	504000	504000	11
183	20240813	154000	186338000	504000	504000	504000	504000	0
184	20240813	153900	186338000	504000	504000	504000	504000	0
185	20240813	153800	186338000	504000	504000	504000	504000	0
186	20240813	153700	186338000	504000	504000	504000	504000	0
187	20240813	153600	186338000	504000	504000	504000	504000	0
188	20240813	153500	186338000	504000	504000	504000	504000	0
189	20240813	153400	186338000	504000	504000	504000	504000	0
190	20240813	153300	186338000	504000	504000	504000	504000	0
191	20240813	153200	186338000	504000	504000	504000	504000	0
192	20240813	153100	186338000	504000	504000	504000	504000	0
193	20240813	153000	186338000	504000	504000	504000	504000	11
194	20240813	152900	180794000	506000	506000	506000	506000	0
195	20240813	152800	180794000	506000	506000	506000	506000	0
196	20240813	152700	180794000	506000	506000	506000	506000	0
197	20240813	152600	180794000	506000	506000	506000	506000	0
198	20240813	152500	180794000	506000	506000	506000	506000	0
199	20240813	152400	180794000	506000	506000	506000	506000	0
200	20240813	152300	180794000	506000	506000	506000	506000	0
201	20240813	152200	180794000	506000	506000	506000	506000	0
202	20240813	152100	180794000	506000	506000	506000	506000	0
203	20240813	152000	180794000	506000	506000	506000	506000	0
204	20240813	151900	180794000	506000	506000	506000	506000	1
205	20240813	151800	180288000	505000	505000	505000	505000	1
206	20240813	151700	179783000	506000	506000	506000	506000	0
207	20240813	151600	179783000	506000	506000	506000	506000	10
208	20240813	151500	174723000	506000	506000	506000	506000	0
209	20240813	151400	174723000	506000	506000	506000	506000	0
210	20240813	151300	174723000	506000	506000	506000	506000	0
211	20240813	151200	174723000	506000	506000	506000	506000	10
212	20240813	151100	169663000	505000	505000	505000	505000	15
213	20240813	151000	162088000	504000	504000	504000	504000	1
214	20240813	150900	161584000	506000	506000	506000	506000	0
215	20240813	150800	161584000	506000	506000	506000	506000	0
216	20240813	150700	161584000	506000	506000	506000	506000	0
217	20240813	150600	161584000	506000	506000	506000	506000	0
218	20240813	150500	161584000	506000	506000	506000	506000	0
219	20240813	150400	161584000	506000	506000	506000	506000	0
220	20240813	150300	161584000	506000	506000	506000	506000	0
221	20240813	150200	161584000	506000	506000	506000	506000	0
222	20240813	150100	161584000	506000	506000	506000	506000	0
223	20240813	150000	161584000	506000	506000	506000	506000	0
224	20240813	145900	161584000	506000	506000	506000	506000	0
225	20240813	145800	161584000	506000	506000	506000	506000	0
226	20240813	145700	161584000	506000	506000	506000	506000	0
227	20240813	145600	161584000	506000	506000	506000	506000	0
228	20240813	145500	161584000	506000	506000	506000	506000	0
229	20240813	145400	161584000	506000	506000	506000	506000	0
230	20240813	145300	161584000	506000	506000	506000	506000	0
231	20240813	145200	161584000	506000	506000	506000	506000	0
232	20240813	145100	161584000	506000	505000	506000	504000	21
233	20240813	145000	150984000	506000	506000	506000	506000	0
234	20240813	144900	150984000	506000	506000	506000	506000	0
235	20240813	144800	150984000	506000	506000	506000	506000	0
236	20240813	144700	150984000	506000	506000	506000	506000	0
237	20240813	144600	150984000	506000	506000	506000	506000	0
238	20240813	144500	150984000	506000	506000	506000	506000	0
239	20240813	144400	150984000	506000	506000	506000	506000	0
240	20240813	144300	150984000	506000	506000	506000	506000	0
241	20240813	144200	150984000	506000	506000	506000	506000	0
242	20240813	144100	150984000	506000	506000	506000	506000	0
243	20240813	144000	150984000	506000	506000	506000	506000	0
244	20240813	143900	150984000	506000	506000	506000	506000	0
245	20240813	143800	150984000	506000	506000	506000	506000	0
246	20240813	143700	150984000	506000	506000	506000	506000	0
247	20240813	143600	150984000	506000	506000	506000	506000	0
248	20240813	143500	150984000	506000	506000	506000	506000	0
249	20240813	143400	150984000	506000	506000	506000	506000	3
250	20240813	143300	149466000	506000	506000	506000	506000	0
251	20240813	143200	149466000	506000	506000	506000	506000	0
252	20240813	143100	149466000	506000	506000	506000	506000	0
253	20240813	143000	149466000	506000	506000	506000	506000	6
254	20240813	142900	146430000	506000	506000	506000	506000	0
255	20240813	142800	146430000	506000	506000	506000	506000	4
256	20240813	142700	144406000	506000	506000	506000	506000	0
257	20240813	142600	144406000	506000	506000	506000	506000	0
258	20240813	142500	144406000	506000	506000	506000	506000	0
259	20240813	142400	144406000	506000	506000	506000	506000	1
260	20240813	142300	143900000	506000	506000	506000	506000	0
261	20240813	142200	143900000	506000	506000	506000	506000	0
262	20240813	142100	143900000	506000	506000	506000	506000	0
263	20240813	142000	143900000	506000	506000	506000	506000	0
264	20240813	141900	143900000	506000	506000	506000	506000	0
265	20240813	141800	143900000	506000	506000	506000	506000	0
266	20240813	141700	143900000	506000	506000	506000	506000	0
267	20240813	141600	143900000	506000	506000	506000	506000	0
268	20240813	141500	143900000	506000	506000	506000	506000	3
269	20240813	141400	142382000	505000	505000	505000	505000	0
270	20240813	141300	142382000	505000	505000	505000	505000	0
271	20240813	141200	142382000	505000	505000	505000	505000	0
272	20240813	141100	142382000	505000	505000	505000	505000	0
273	20240813	141000	142382000	505000	505000	505000	505000	0
274	20240813	140900	142382000	505000	505000	505000	505000	0
275	20240813	140800	142382000	505000	505000	505000	505000	0
276	20240813	140700	142382000	505000	505000	505000	505000	0
277	20240813	140600	142382000	505000	505000	505000	505000	2
278	20240813	140500	141372000	505000	505000	505000	505000	0
279	20240813	140400	141372000	505000	505000	505000	505000	0
280	20240813	140300	141372000	505000	505000	505000	505000	0
281	20240813	140200	141372000	505000	505000	505000	505000	0
282	20240813	140100	141372000	505000	505000	505000	505000	0
283	20240813	140000	141372000	505000	505000	505000	505000	0
284	20240813	135900	141372000	505000	505000	505000	505000	0
285	20240813	135800	141372000	505000	505000	505000	505000	0
286	20240813	135700	141372000	505000	505000	505000	505000	0
287	20240813	135600	141372000	505000	505000	505000	505000	0
288	20240813	135500	141372000	505000	505000	505000	505000	1
289	20240813	135400	140867000	505000	505000	505000	505000	1
290	20240813	135300	140362000	505000	505000	505000	505000	2
291	20240813	135200	139352000	505000	505000	505000	505000	1
292	20240813	135100	138847000	505000	505000	505000	505000	1
293	20240813	135000	138342000	505000	505000	505000	505000	0
294	20240813	134900	138342000	505000	505000	505000	505000	0
295	20240813	134800	138342000	505000	505000	505000	505000	0
296	20240813	134700	138342000	505000	505000	505000	505000	0
297	20240813	134600	138342000	505000	505000	505000	505000	0
298	20240813	134500	138342000	505000	505000	505000	505000	0
299	20240813	134400	138342000	505000	505000	505000	505000	0
300	20240813	134300	138342000	505000	505000	505000	505000	0
301	20240813	134200	138342000	505000	505000	505000	505000	0
302	20240813	134100	138342000	505000	505000	505000	505000	0
303	20240813	134000	138342000	505000	505000	505000	505000	0
304	20240813	133900	138342000	505000	505000	505000	505000	1
305	20240813	133800	137837000	504000	504000	504000	504000	6
306	20240813	133700	134813000	504000	504000	504000	504000	0
307	20240813	133600	134813000	504000	504000	504000	504000	0
308	20240813	133500	134813000	504000	504000	504000	504000	0
309	20240813	133400	134813000	504000	504000	504000	504000	0
310	20240813	133300	134813000	504000	504000	504000	504000	0
311	20240813	133200	134813000	504000	504000	504000	504000	0
312	20240813	133100	134813000	504000	504000	504000	504000	0
313	20240813	133000	134813000	504000	504000	504000	504000	0
314	20240813	132900	134813000	504000	504000	504000	504000	0
315	20240813	132800	134813000	504000	504000	504000	504000	0
316	20240813	132700	134813000	504000	504000	504000	504000	0
317	20240813	132600	134813000	504000	504000	504000	504000	0
318	20240813	132500	134813000	504000	504000	504000	504000	0
319	20240813	132400	134813000	504000	504000	504000	504000	0
320	20240813	132300	134813000	504000	504000	504000	504000	0
321	20240813	132200	134813000	504000	504000	504000	504000	0
322	20240813	132100	134813000	504000	504000	504000	504000	0
323	20240813	132000	134813000	504000	504000	504000	504000	0
324	20240813	131900	134813000	504000	504000	504000	504000	0
325	20240813	131800	134813000	504000	504000	504000	504000	0
326	20240813	131700	134813000	504000	504000	504000	504000	0
327	20240813	131600	134813000	504000	504000	504000	504000	0
328	20240813	131500	134813000	504000	504000	504000	504000	0
329	20240813	131400	134813000	504000	504000	504000	504000	0
330	20240813	131300	134813000	504000	504000	504000	504000	5
331	20240813	131200	132293000	503000	503000	503000	503000	0
332	20240813	131100	132293000	503000	503000	503000	503000	0
333	20240813	131000	132293000	503000	503000	503000	503000	0
334	20240813	130900	132293000	503000	503000	503000	503000	0
335	20240813	130800	132293000	503000	503000	503000	503000	0
336	20240813	130700	132293000	503000	503000	503000	503000	0
337	20240813	130600	132293000	503000	503000	503000	503000	0
338	20240813	130500	132293000	503000	503000	503000	503000	0
339	20240813	130400	132293000	503000	503000	503000	503000	0
340	20240813	130300	132293000	503000	503000	503000	503000	0
341	20240813	130200	132293000	503000	503000	503000	503000	0
342	20240813	130100	132293000	503000	503000	503000	503000	0
343	20240813	130000	132293000	503000	503000	503000	503000	0
344	20240813	125900	132293000	503000	503000	503000	503000	0
345	20240813	125800	132293000	503000	503000	503000	503000	0
346	20240813	125700	132293000	503000	503000	503000	503000	0
347	20240813	125600	132293000	503000	503000	503000	503000	0
348	20240813	125500	132293000	503000	503000	503000	503000	0
349	20240813	125400	132293000	503000	503000	503000	503000	0
350	20240813	125300	132293000	503000	503000	503000	503000	0
351	20240813	125200	132293000	503000	503000	503000	503000	0
352	20240813	125100	132293000	503000	503000	503000	503000	0
353	20240813	125000	132293000	503000	503000	503000	503000	0
354	20240813	124900	132293000	503000	503000	503000	503000	0
355	20240813	124800	132293000	503000	503000	503000	503000	0
356	20240813	124700	132293000	503000	503000	503000	503000	0
357	20240813	124600	132293000	503000	503000	503000	503000	0
358	20240813	124500	132293000	503000	503000	503000	503000	2
359	20240813	124400	131287000	503000	503000	503000	503000	0
360	20240813	124300	131287000	503000	503000	503000	503000	0
361	20240813	124200	131287000	503000	503000	503000	503000	0
362	20240813	124100	131287000	503000	503000	503000	503000	0
363	20240813	124000	131287000	503000	503000	503000	503000	0
364	20240813	123900	131287000	503000	503000	503000	503000	0
365	20240813	123800	131287000	503000	503000	503000	503000	2
366	20240813	123700	130281000	503000	503000	503000	503000	0
367	20240813	123600	130281000	503000	503000	503000	503000	1
368	20240813	123500	129778000	501000	501000	501000	501000	0
369	20240813	123400	129778000	501000	501000	501000	501000	0
370	20240813	123300	129778000	501000	501000	501000	501000	0
371	20240813	123200	129778000	501000	501000	501000	501000	0
372	20240813	123100	129778000	501000	501000	501000	501000	0
373	20240813	123000	129778000	501000	501000	501000	501000	0
374	20240813	122900	129778000	501000	501000	501000	501000	0
375	20240813	122800	129778000	501000	501000	501000	501000	0
376	20240813	122700	129778000	501000	501000	501000	501000	0
377	20240813	122600	129778000	501000	501000	501000	501000	0
378	20240813	122500	129778000	501000	501000	501000	501000	0
379	20240813	122400	129778000	501000	501000	501000	501000	0
380	20240813	122300	129778000	501000	501000	501000	501000	10
381	20240813	122200	124768000	501000	501000	501000	501000	0
382	20240813	122100	124768000	501000	501000	501000	501000	0
383	20240813	122000	124768000	501000	501000	501000	501000	0
384	20240813	121900	124768000	501000	501000	501000	501000	0
385	20240813	121800	124768000	501000	501000	501000	501000	0
386	20240813	121700	124768000	501000	501000	501000	501000	0
387	20240813	121600	124768000	501000	501000	501000	501000	0
388	20240813	121500	124768000	501000	501000	501000	501000	0
389	20240813	121400	124768000	501000	501000	501000	501000	0
390	20240813	121300	124768000	501000	501000	501000	501000	0
391	20240813	121200	124768000	501000	501000	501000	501000	0
392	20240813	121100	124768000	501000	501000	501000	501000	22
393	20240813	121000	113746000	503000	503000	503000	503000	0
394	20240813	120900	113746000	503000	503000	503000	503000	0
395	20240813	120800	113746000	503000	503000	503000	503000	0
396	20240813	120700	113746000	503000	503000	503000	503000	0
397	20240813	120600	113746000	503000	503000	503000	503000	0
398	20240813	120500	113746000	503000	503000	503000	503000	0
399	20240813	120400	113746000	503000	503000	503000	503000	2
400	20240813	120300	112740000	504000	504000	504000	504000	0
401	20240813	120200	112740000	504000	504000	504000	504000	0
402	20240813	120100	112740000	504000	504000	504000	504000	0
403	20240813	120000	112740000	504000	504000	504000	504000	0
404	20240813	115900	112740000	504000	504000	504000	504000	0
405	20240813	115800	112740000	504000	504000	504000	504000	0
406	20240813	115700	112740000	504000	504000	504000	504000	0
407	20240813	115600	112740000	504000	504000	504000	504000	0
408	20240813	115500	112740000	504000	504000	504000	504000	0
409	20240813	115400	112740000	504000	504000	504000	504000	0
410	20240813	115300	112740000	504000	504000	504000	504000	0
411	20240813	115200	112740000	504000	504000	504000	504000	0
412	20240813	115100	112740000	504000	504000	504000	504000	0
413	20240813	115000	112740000	504000	504000	504000	504000	0
414	20240813	114900	112740000	504000	504000	504000	504000	0
415	20240813	114800	112740000	504000	504000	504000	504000	0
416	20240813	114700	112740000	504000	504000	504000	504000	0
417	20240813	114600	112740000	504000	504000	504000	504000	0
418	20240813	114500	112740000	504000	504000	504000	504000	0
419	20240813	114400	112740000	504000	504000	504000	504000	0
420	20240813	114300	112740000	504000	504000	504000	504000	0
421	20240813	114200	112740000	504000	504000	504000	504000	0
422	20240813	114100	112740000	504000	504000	504000	504000	0
423	20240813	114000	112740000	504000	504000	504000	504000	0
424	20240813	113900	112740000	504000	504000	504000	504000	0
425	20240813	113800	112740000	504000	504000	504000	504000	0
426	20240813	113700	112740000	504000	504000	504000	504000	1
427	20240813	113600	112236000	503000	503000	503000	503000	1
428	20240813	113500	111733000	503000	503000	503000	503000	2
429	20240813	113400	110727000	503000	503000	503000	503000	2
430	20240813	113300	109721000	501000	501000	501000	501000	0
431	20240813	113200	109721000	501000	501000	501000	501000	0
432	20240813	113100	109721000	501000	503000	503000	501000	59
433	20240813	113000	80147000	503000	503000	503000	503000	0
434	20240813	112900	80147000	503000	503000	503000	503000	14
435	20240813	112800	73105000	503000	503000	503000	503000	0
436	20240813	112700	73105000	503000	503000	503000	503000	0
437	20240813	112600	73105000	503000	503000	503000	503000	0
438	20240813	112500	73105000	503000	503000	503000	503000	0
439	20240813	112400	73105000	503000	503000	503000	503000	0
440	20240813	112300	73105000	503000	503000	503000	503000	0
441	20240813	112200	73105000	503000	503000	503000	503000	0
442	20240813	112100	73105000	503000	503000	503000	503000	0
443	20240813	112000	73105000	503000	503000	503000	503000	0
444	20240813	111900	73105000	503000	503000	503000	503000	0
445	20240813	111800	73105000	503000	503000	503000	503000	0
446	20240813	111700	73105000	503000	503000	503000	503000	0
447	20240813	111600	73105000	503000	503000	503000	503000	0
448	20240813	111500	73105000	503000	503000	503000	503000	0
449	20240813	111400	73105000	503000	503000	503000	503000	0
450	20240813	111300	73105000	503000	503000	503000	503000	0
451	20240813	111200	73105000	503000	503000	503000	503000	0
452	20240813	111100	73105000	503000	503000	503000	503000	2
453	20240813	111000	72099000	503000	503000	503000	503000	0
454	20240813	110900	72099000	503000	503000	503000	503000	0
455	20240813	110800	72099000	503000	503000	503000	503000	0
456	20240813	110700	72099000	503000	503000	503000	503000	0
457	20240813	110600	72099000	503000	503000	503000	503000	0
458	20240813	110500	72099000	503000	503000	503000	503000	0
459	20240813	110400	72099000	503000	503000	503000	503000	0
460	20240813	110300	72099000	503000	503000	503000	503000	0
461	20240813	110200	72099000	503000	503000	503000	503000	0
462	20240813	110100	72099000	503000	503000	503000	503000	0
463	20240813	110000	72099000	503000	503000	503000	503000	0
464	20240813	105900	72099000	503000	503000	503000	503000	0
465	20240813	105800	72099000	503000	503000	503000	503000	0
466	20240813	105700	72099000	503000	503000	503000	503000	0
467	20240813	105600	72099000	503000	503000	503000	503000	0
468	20240813	105500	72099000	503000	503000	503000	503000	0
469	20240813	105400	72099000	503000	503000	503000	503000	0
470	20240813	105300	72099000	503000	503000	503000	503000	0
471	20240813	105200	72099000	503000	503000	503000	503000	0
472	20240813	105100	72099000	503000	503000	503000	503000	0
473	20240813	105000	72099000	503000	503000	503000	503000	0
474	20240813	104900	72099000	503000	504000	504000	503000	6
475	20240813	104800	69079000	504000	504000	504000	504000	0
476	20240813	104700	69079000	504000	504000	504000	504000	0
477	20240813	104600	69079000	504000	504000	504000	504000	0
478	20240813	104500	69079000	504000	504000	504000	504000	0
479	20240813	104400	69079000	504000	504000	504000	504000	0
480	20240813	104300	69079000	504000	504000	504000	504000	0
481	20240813	104200	69079000	504000	504000	504000	504000	1
482	20240813	104100	68575000	504000	504000	504000	504000	0
483	20240813	104000	68575000	504000	504000	504000	504000	0
484	20240813	103900	68575000	504000	504000	504000	504000	0
485	20240813	103800	68575000	504000	504000	504000	504000	0
486	20240813	103700	68575000	504000	504000	504000	504000	0
487	20240813	103600	68575000	504000	504000	504000	504000	0
488	20240813	103500	68575000	504000	504000	504000	504000	0
489	20240813	103400	68575000	504000	504000	504000	504000	0
490	20240813	103300	68575000	504000	504000	504000	504000	0
491	20240813	103200	68575000	504000	504000	504000	504000	0
492	20240813	103100	68575000	504000	504000	504000	504000	0
493	20240813	103000	68575000	504000	504000	504000	504000	0
494	20240813	102900	68575000	504000	504000	504000	504000	0
495	20240813	102800	68575000	504000	504000	504000	504000	0
496	20240813	102700	68575000	504000	504000	504000	504000	0
497	20240813	102600	68575000	504000	504000	504000	504000	0
498	20240813	102500	68575000	504000	504000	504000	504000	0
499	20240813	102400	68575000	504000	504000	504000	504000	1
500	20240813	102300	68071000	503000	503000	503000	503000	7
501	20240813	102200	64550000	503000	503000	503000	503000	0
502	20240813	102100	64550000	503000	503000	503000	503000	0
503	20240813	102000	64550000	503000	503000	503000	503000	0
504	20240813	101900	64550000	503000	503000	503000	503000	0
505	20240813	101800	64550000	503000	503000	503000	503000	0
506	20240813	101700	64550000	503000	503000	503000	503000	0
507	20240813	101600	64550000	503000	503000	503000	503000	1
508	20240813	101500	64047000	503000	503000	503000	503000	0
509	20240813	101400	64047000	503000	503000	503000	503000	0
510	20240813	101300	64047000	503000	503000	503000	503000	0
511	20240813	101200	64047000	503000	503000	503000	503000	17
512	20240813	101100	55496000	503000	503000	503000	503000	11
513	20240813	101000	49963000	503000	504000	504000	503000	6
514	20240813	100900	46943000	504000	504000	504000	504000	18
515	20240813	100800	37871000	507000	507000	507000	507000	0
516	20240813	100700	37871000	507000	507000	507000	507000	0
517	20240813	100600	37871000	507000	507000	507000	507000	0
518	20240813	100500	37871000	507000	507000	507000	507000	0
519	20240813	100400	37871000	507000	507000	507000	507000	0
520	20240813	100300	37871000	507000	507000	507000	507000	1
521	20240813	100200	37364000	507000	505000	507000	505000	3
522	20240813	100100	35847000	505000	505000	505000	505000	0
523	20240813	100000	35847000	505000	505000	505000	505000	1
524	20240813	095900	35342000	505000	505000	505000	505000	0
525	20240813	095800	35342000	505000	505000	505000	505000	0
526	20240813	095700	35342000	505000	505000	505000	505000	0
527	20240813	095600	35342000	505000	505000	505000	505000	0
528	20240813	095500	35342000	505000	505000	505000	505000	0
529	20240813	095400	35342000	505000	505000	505000	505000	0
530	20240813	095300	35342000	505000	505000	505000	505000	0
531	20240813	095200	35342000	505000	505000	505000	505000	0
532	20240813	095100	35342000	505000	505000	505000	505000	0
533	20240813	095000	35342000	505000	505000	505000	505000	0
534	20240813	094900	35342000	505000	505000	505000	505000	0
535	20240813	094800	35342000	505000	505000	505000	505000	0
536	20240813	094700	35342000	505000	504000	505000	504000	2
537	20240813	094600	34333000	504000	504000	504000	504000	2
538	20240813	094500	33325000	503000	503000	503000	503000	0
539	20240813	094400	33325000	503000	503000	503000	503000	1
540	20240813	094300	32822000	503000	503000	503000	503000	0
541	20240813	094200	32822000	503000	503000	503000	503000	0
542	20240813	094100	32822000	503000	503000	503000	503000	0
543	20240813	094000	32822000	503000	503000	503000	503000	0
544	20240813	093900	32822000	503000	503000	503000	503000	0
545	20240813	093800	32822000	503000	503000	503000	503000	0
546	20240813	093700	32822000	503000	503000	503000	503000	0
547	20240813	093600	32822000	503000	503000	503000	503000	1
548	20240813	093500	32319000	503000	503000	503000	503000	0
549	20240813	093400	32319000	503000	503000	503000	503000	0
550	20240813	093300	32319000	503000	503000	503000	503000	0
551	20240813	093200	32319000	503000	503000	503000	503000	0
552	20240813	093100	32319000	503000	503000	503000	503000	0
553	20240813	093000	32319000	503000	503000	503000	503000	0
554	20240813	092900	32319000	503000	503000	503000	503000	20
555	20240813	092800	22259000	503000	503000	503000	503000	0
556	20240813	092700	22259000	503000	503000	503000	503000	0
557	20240813	092600	22259000	503000	503000	503000	503000	0
558	20240813	092500	22259000	503000	503000	503000	503000	0
559	20240813	092400	22259000	503000	503000	503000	503000	2
560	20240813	092300	21253000	505000	505000	505000	505000	0
561	20240813	092200	21253000	505000	505000	505000	505000	2
562	20240813	092100	20243000	503000	503000	503000	503000	10
563	20240813	092000	15213000	507000	507000	507000	507000	0
564	20240813	091900	15213000	507000	507000	507000	507000	0
565	20240813	091800	15213000	507000	507000	507000	507000	0
566	20240813	091700	15213000	507000	507000	507000	507000	0
567	20240813	091600	15213000	507000	507000	507000	507000	0
568	20240813	091500	15213000	507000	507000	507000	507000	1
569	20240813	091400	14706000	507000	507000	507000	507000	0
570	20240813	091300	14706000	507000	507000	507000	507000	0
571	20240813	091200	14706000	507000	507000	507000	507000	1
572	20240813	091100	14199000	507000	507000	507000	507000	3
573	20240813	091000	12678000	507000	507000	507000	507000	0
574	20240813	090900	12678000	507000	507000	507000	507000	2
575	20240813	090800	11664000	507000	507000	507000	507000	21
576	20240813	090700	1017000	510000	510000	510000	510000	0
577	20240813	090600	1017000	510000	510000	510000	510000	0
578	20240813	090500	1017000	510000	510000	510000	510000	0
579	20240813	090400	1017000	510000	510000	510000	510000	0
580	20240813	090300	1017000	510000	507000	510000	507000	2
581	20240813	090200	0	507000	507000	507000	507000	0
582	20240813	090100	0	507000	507000	507000	507000	0
583	20240813	090000	0	507000	507000	507000	507000	0