KissMeData/030530/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191100	110312345	2980	2980	2980	2980	1411
3	20240819	191000	110312345	2980	2980	2980	2980	0
4	20240819	190900	110312345	2980	2980	2980	2980	0
5	20240819	190800	110312345	2980	2980	2980	2980	0
6	20240819	190700	110312345	2980	2980	2980	2980	0
7	20240819	190600	110312345	2980	2980	2980	2980	0
8	20240819	190500	110312345	2980	2980	2980	2980	0
9	20240819	190400	110312345	2980	2980	2980	2980	0
10	20240819	190300	110312345	2980	2980	2980	2980	0
11	20240819	190200	110312345	2980	2980	2980	2980	0
12	20240819	190100	110312345	2980	2980	2980	2980	0
13	20240819	190000	110312345	2980	2980	2980	2980	0
14	20240819	185900	110312345	2980	2980	2980	2980	0
15	20240819	185800	110312345	2980	2980	2980	2980	0
16	20240819	185700	110312345	2980	2980	2980	2980	0
17	20240819	185600	110312345	2980	2980	2980	2980	0
18	20240819	185500	110312345	2980	2980	2980	2980	0
19	20240819	185400	110312345	2980	2980	2980	2980	0
20	20240819	185300	110312345	2980	2980	2980	2980	0
21	20240819	185200	110312345	2980	2980	2980	2980	0
22	20240819	185100	110312345	2980	2980	2980	2980	0
23	20240819	185000	110312345	2980	2980	2980	2980	0
24	20240819	184900	110312345	2980	2980	2980	2980	0
25	20240819	184800	110312345	2980	2980	2980	2980	0
26	20240819	184700	110312345	2980	2980	2980	2980	0
27	20240819	184600	110312345	2980	2980	2980	2980	0
28	20240819	184500	110312345	2980	2980	2980	2980	0
29	20240819	184400	110312345	2980	2980	2980	2980	0
30	20240819	184300	110312345	2980	2980	2980	2980	0
31	20240819	184200	110312345	2980	2980	2980	2980	0
32	20240819	184100	110312345	2980	2980	2980	2980	1411
33	20240819	184000	110312345	2980	2980	2980	2980	0
34	20240819	183900	110312345	2980	2980	2980	2980	0
35	20240819	183800	110312345	2980	2980	2980	2980	0
36	20240819	183700	110312345	2980	2980	2980	2980	0
37	20240819	183600	110312345	2980	2980	2980	2980	0
38	20240819	183500	110312345	2980	2980	2980	2980	0
39	20240819	183400	110312345	2980	2980	2980	2980	0
40	20240819	183300	110312345	2980	2980	2980	2980	0
41	20240819	183200	110312345	2980	2980	2980	2980	0
42	20240819	183100	110312345	2980	2980	2980	2980	0
43	20240819	183000	110312345	2980	2980	2980	2980	0
44	20240819	182900	110312345	2980	2980	2980	2980	0
45	20240819	182800	110312345	2980	2980	2980	2980	0
46	20240819	182700	110312345	2980	2980	2980	2980	0
47	20240819	182600	110312345	2980	2980	2980	2980	0
48	20240819	182500	110312345	2980	2980	2980	2980	0
49	20240819	182400	110312345	2980	2980	2980	2980	0
50	20240819	182300	110312345	2980	2980	2980	2980	0
51	20240819	182200	110312345	2980	2980	2980	2980	0
52	20240819	182100	110312345	2980	2980	2980	2980	0
53	20240819	182000	110312345	2980	2980	2980	2980	0
54	20240819	181900	110312345	2980	2980	2980	2980	0
55	20240819	181800	110312345	2980	2980	2980	2980	0
56	20240819	181700	110312345	2980	2980	2980	2980	0
57	20240819	181600	110312345	2980	2980	2980	2980	0
58	20240819	181500	110312345	2980	2980	2980	2980	0
59	20240819	181400	110312345	2980	2980	2980	2980	0
60	20240819	181300	110312345	2980	2980	2980	2980	0
61	20240819	181200	110312345	2980	2980	2980	2980	0
62	20240819	181100	110312345	2980	2980	2980	2980	1411
63	20240819	181000	110312345	2980	2980	2980	2980	0
64	20240819	180900	110312345	2980	2980	2980	2980	0
65	20240819	180800	110312345	2980	2980	2980	2980	0
66	20240819	180700	110312345	2980	2980	2980	2980	0
67	20240819	180600	110312345	2980	2980	2980	2980	0
68	20240819	180500	110312345	2980	2980	2980	2980	0
69	20240819	180400	110312345	2980	2980	2980	2980	0
70	20240819	180300	110312345	2980	2980	2980	2980	0
71	20240819	180200	110312345	2980	2980	2980	2980	0
72	20240819	180100	110312345	2980	2980	2980	2980	0
73	20240819	180000	110312345	2980	2980	2980	2980	0
74	20240819	175900	110312345	2980	2980	2980	2980	0
75	20240819	175800	110312345	2980	2980	2980	2980	0
76	20240819	175700	110312345	2980	2980	2980	2980	0
77	20240819	175600	110312345	2980	2980	2980	2980	0
78	20240819	175500	110312345	2980	2980	2980	2980	0
79	20240819	175400	110312345	2980	2980	2980	2980	0
80	20240819	175300	110312345	2980	2980	2980	2980	0
81	20240819	175200	110312345	2980	2980	2980	2980	0
82	20240819	175100	110312345	2980	2980	2980	2980	0
83	20240819	175000	110312345	2980	2980	2980	2980	0
84	20240819	174900	110312345	2980	2980	2980	2980	0
85	20240819	174800	110312345	2980	2980	2980	2980	0
86	20240819	174700	110312345	2980	2980	2980	2980	0
87	20240819	174600	110312345	2980	2980	2980	2980	0
88	20240819	174500	110312345	2980	2980	2980	2980	0
89	20240819	174400	110312345	2980	2980	2980	2980	0
90	20240819	174300	110312345	2980	2980	2980	2980	0
91	20240819	174200	110312345	2980	2980	2980	2980	0
92	20240819	174100	110312345	2980	2980	2980	2980	1411
93	20240819	174000	110312345	2980	2980	2980	2980	0
94	20240819	173900	110312345	2980	2980	2980	2980	0
95	20240819	173800	110312345	2980	2980	2980	2980	0
96	20240819	173700	110312345	2980	2980	2980	2980	0
97	20240819	173600	110312345	2980	2980	2980	2980	0
98	20240819	173500	110312345	2980	2980	2980	2980	0
99	20240819	173400	110312345	2980	2980	2980	2980	0
100	20240819	173300	110312345	2980	2980	2980	2980	0
101	20240819	173200	110312345	2980	2980	2980	2980	0
102	20240819	173100	110312345	2980	2980	2980	2980	0
103	20240819	173000	110312345	2980	2980	2980	2980	0
104	20240819	172900	110312345	2980	2980	2980	2980	0
105	20240819	172800	110312345	2980	2980	2980	2980	0
106	20240819	172700	110312345	2980	2980	2980	2980	0
107	20240819	172600	110312345	2980	2980	2980	2980	0
108	20240819	172500	110312345	2980	2980	2980	2980	0
109	20240819	172400	110312345	2980	2980	2980	2980	0
110	20240819	172300	110312345	2980	2980	2980	2980	0
111	20240819	172200	110312345	2980	2980	2980	2980	0
112	20240819	172100	110312345	2980	2980	2980	2980	0
113	20240819	172000	110312345	2980	2980	2980	2980	0
114	20240819	171900	110312345	2980	2980	2980	2980	0
115	20240819	171800	110312345	2980	2980	2980	2980	0
116	20240819	171700	110312345	2980	2980	2980	2980	0
117	20240819	171600	110312345	2980	2980	2980	2980	0
118	20240819	171500	110312345	2980	2980	2980	2980	0
119	20240819	171400	110312345	2980	2980	2980	2980	0
120	20240819	171300	110312345	2980	2980	2980	2980	0
121	20240819	171200	110312345	2980	2980	2980	2980	0
122	20240819	171100	110312345	2980	2980	2980	2980	1411
123	20240819	171000	110312345	2980	2980	2980	2980	0
124	20240819	170900	110312345	2980	2980	2980	2980	0
125	20240819	170800	110312345	2980	2980	2980	2980	0
126	20240819	170700	110312345	2980	2980	2980	2980	0
127	20240819	170600	110312345	2980	2980	2980	2980	0
128	20240819	170500	110312345	2980	2980	2980	2980	0
129	20240819	170400	110312345	2980	2980	2980	2980	0
130	20240819	170300	110312345	2980	2980	2980	2980	0
131	20240819	170200	110312345	2980	2980	2980	2980	0
132	20240819	170100	110312345	2980	2980	2980	2980	0
133	20240819	170000	110312345	2980	2980	2980	2980	0
134	20240819	165900	110312345	2980	2980	2980	2980	0
135	20240819	165800	110312345	2980	2980	2980	2980	0
136	20240819	165700	110312345	2980	2980	2980	2980	0
137	20240819	165600	110312345	2980	2980	2980	2980	0
138	20240819	165500	110312345	2980	2980	2980	2980	0
139	20240819	165400	110312345	2980	2980	2980	2980	0
140	20240819	165300	110312345	2980	2980	2980	2980	0
141	20240819	165200	110312345	2980	2980	2980	2980	0
142	20240819	165100	110312345	2980	2980	2980	2980	0
143	20240819	165000	110312345	2980	2980	2980	2980	0
144	20240819	164900	110312345	2980	2980	2980	2980	0
145	20240819	164800	110312345	2980	2980	2980	2980	0
146	20240819	164700	110312345	2980	2980	2980	2980	0
147	20240819	164600	110312345	2980	2980	2980	2980	0
148	20240819	164500	110312345	2980	2980	2980	2980	0
149	20240819	164400	110312345	2980	2980	2980	2980	0
150	20240819	164300	110312345	2980	2980	2980	2980	0
151	20240819	164200	110312345	2980	2980	2980	2980	0
152	20240819	164100	110312345	2980	2980	2980	2980	1411
153	20240819	164000	110312345	2980	2980	2980	2980	0
154	20240819	163900	110312345	2980	2980	2980	2980	0
155	20240819	163800	110312345	2980	2980	2980	2980	0
156	20240819	163700	110312345	2980	2980	2980	2980	0
157	20240819	163600	110312345	2980	2980	2980	2980	0
158	20240819	163500	110312345	2980	2980	2980	2980	0
159	20240819	163400	110312345	2980	2980	2980	2980	0
160	20240819	163300	110312345	2980	2980	2980	2980	0
161	20240819	163200	110312345	2980	2980	2980	2980	0
162	20240819	163100	110312345	2980	2980	2980	2980	0
163	20240819	163000	110312345	2980	2980	2980	2980	0
164	20240819	162900	110312345	2980	2980	2980	2980	0
165	20240819	162800	110312345	2980	2980	2980	2980	0
166	20240819	162700	110312345	2980	2980	2980	2980	0
167	20240819	162600	110312345	2980	2980	2980	2980	0
168	20240819	162500	110312345	2980	2980	2980	2980	0
169	20240819	162400	110312345	2980	2980	2980	2980	0
170	20240819	162300	110312345	2980	2980	2980	2980	0
171	20240819	162200	110312345	2980	2980	2980	2980	0
172	20240819	162100	110312345	2980	2980	2980	2980	0
173	20240819	162000	110312345	2980	2980	2980	2980	0
174	20240819	161900	110312345	2980	2980	2980	2980	0
175	20240819	161800	110312345	2980	2980	2980	2980	0
176	20240819	161700	110312345	2980	2980	2980	2980	0
177	20240819	161600	110312345	2980	2980	2980	2980	0
178	20240819	161500	110312345	2980	2980	2980	2980	0
179	20240819	161400	110312345	2980	2980	2980	2980	0
180	20240819	161300	110312345	2980	2980	2980	2980	0
181	20240819	161200	110312345	2980	2980	2980	2980	0
182	20240819	161100	110312345	2980	2980	2980	2980	1411
183	20240819	161000	110312345	2980	2980	2980	2980	0
184	20240819	160900	110312345	2980	2980	2980	2980	0
185	20240819	160800	110312345	2980	2980	2980	2980	0
186	20240819	160700	110312345	2980	2980	2980	2980	0
187	20240819	160600	110312345	2980	2980	2980	2980	0
188	20240819	160500	110312345	2980	2980	2980	2980	0
189	20240819	160400	110312345	2980	2980	2980	2980	0
190	20240819	160300	110312345	2980	2980	2980	2980	0
191	20240819	160200	110312345	2980	2980	2980	2980	0
192	20240819	160100	110312345	2980	2980	2980	2980	0
193	20240819	160000	110312345	2980	2980	2980	2980	0
194	20240819	155900	110312345	2980	2980	2980	2980	0
195	20240819	155800	110312345	2980	2980	2980	2980	0
196	20240819	155700	110312345	2980	2980	2980	2980	0
197	20240819	155600	110312345	2980	2980	2980	2980	0
198	20240819	155500	110312345	2980	2980	2980	2980	0
199	20240819	155400	110312345	2980	2980	2980	2980	0
200	20240819	155300	110312345	2980	2980	2980	2980	0
201	20240819	155200	110312345	2980	2980	2980	2980	0
202	20240819	155100	110312345	2980	2980	2980	2980	0
203	20240819	155000	110312345	2980	2980	2980	2980	0
204	20240819	154900	110312345	2980	2980	2980	2980	0
205	20240819	154800	110312345	2980	2980	2980	2980	0
206	20240819	154700	110312345	2980	2980	2980	2980	0
207	20240819	154600	110312345	2980	2980	2980	2980	0
208	20240819	154500	110312345	2980	2980	2980	2980	0
209	20240819	154400	110312345	2980	2980	2980	2980	0
210	20240819	154300	110312345	2980	2980	2980	2980	0
211	20240819	154200	110312345	2980	2980	2980	2980	0
212	20240819	154100	110312345	2980	2980	2980	2980	1411
213	20240819	154000	110312345	2980	2980	2980	2980	0
214	20240819	153900	110312345	2980	2980	2980	2980	0
215	20240819	153800	110312345	2980	2980	2980	2980	0
216	20240819	153700	110312345	2980	2980	2980	2980	0
217	20240819	153600	110312345	2980	2980	2980	2980	0
218	20240819	153500	110312345	2980	2980	2980	2980	0
219	20240819	153400	110312345	2980	2980	2980	2980	0
220	20240819	153300	110312345	2980	2980	2980	2980	0
221	20240819	153200	110312345	2980	2980	2980	2980	0
222	20240819	153100	110312345	2980	2980	2980	2980	0
223	20240819	153000	110312345	2980	2980	2980	2980	1411
224	20240819	152900	106107565	2985	2985	2985	2985	0
225	20240819	152800	106107565	2985	2985	2985	2985	0
226	20240819	152700	106107565	2985	2985	2985	2985	0
227	20240819	152600	106107565	2985	2985	2985	2985	0
228	20240819	152500	106107565	2985	2985	2985	2985	0
229	20240819	152400	106107565	2985	2985	2985	2985	0
230	20240819	152300	106107565	2985	2985	2985	2985	0
231	20240819	152200	106107565	2985	2985	2985	2985	0
232	20240819	152100	106107565	2985	2985	2985	2985	0
233	20240819	152000	106107565	2985	2985	2985	2985	0
234	20240819	151900	106107565	2985	2985	2985	2985	3
235	20240819	151800	106098610	2985	2985	2985	2985	101
236	20240819	151700	105797125	2985	2985	2985	2985	0
237	20240819	151600	105797125	2985	2985	2985	2985	20
238	20240819	151500	105737425	2985	2985	2985	2985	1
239	20240819	151400	105734440	2985	2985	2985	2985	51
240	20240819	151300	105582205	2990	2990	2990	2990	0
241	20240819	151200	105582205	2990	2975	2990	2975	519
242	20240819	151100	104035685	2980	2985	2985	2980	2978
243	20240819	151000	95160990	2990	2990	2990	2990	0
244	20240819	150900	95160990	2990	2990	2990	2990	0
245	20240819	150800	95160990	2990	2985	2990	2980	1021
246	20240819	150700	92113360	2985	2990	2990	2985	98
247	20240819	150600	91820825	2990	2990	2990	2990	0
248	20240819	150500	91820825	2990	2990	2990	2990	0
249	20240819	150400	91820825	2990	2990	2990	2990	1
250	20240819	150300	91817835	2990	2990	2990	2990	0
251	20240819	150200	91817835	2990	2990	2990	2990	0
252	20240819	150100	91817835	2990	2985	2990	2985	11
253	20240819	150000	91784995	2990	2985	2990	2985	2
254	20240819	145900	91779020	2985	2985	2990	2985	6
255	20240819	145800	91761100	2985	2985	2990	2980	734
256	20240819	145700	89570130	2990	2990	2990	2990	0
257	20240819	145600	89570130	2990	2980	2990	2980	1127
258	20240819	145500	86211605	2980	2990	2990	2980	502
259	20240819	145400	84715625	2985	2990	2990	2985	998
260	20240819	145300	81731770	2995	2995	2995	2995	0
261	20240819	145200	81731770	2995	2995	2995	2995	10
262	20240819	145100	81701820	2995	2995	2995	2995	0
263	20240819	145000	81701820	2995	2995	2995	2995	1
264	20240819	144900	81698825	2990	2990	2990	2990	101
265	20240819	144800	81396835	2995	2995	2995	2995	0
266	20240819	144700	81396835	2995	2995	2995	2995	0
267	20240819	144600	81396835	2995	2995	2995	2995	3
268	20240819	144500	81387850	2990	2990	2990	2990	70
269	20240819	144400	81178550	2990	2990	2990	2990	10
270	20240819	144300	81148650	2990	2990	2990	2990	1
271	20240819	144200	81145660	2990	2990	2990	2990	0
272	20240819	144100	81145660	2990	2990	2990	2990	0
273	20240819	144000	81145660	2990	2990	2990	2990	500
274	20240819	143900	79650660	2990	2990	2990	2990	0
275	20240819	143800	79650660	2990	2985	2990	2985	25
276	20240819	143700	79576030	2990	2985	2990	2980	310
277	20240819	143600	78650700	2985	2985	2985	2985	1579
278	20240819	143500	73937385	2990	2990	2990	2990	0
279	20240819	143400	73937385	2990	2990	2990	2990	1
280	20240819	143300	73934395	2985	2985	2985	2985	798
281	20240819	143200	71552365	2990	2990	2990	2990	1
282	20240819	143100	71549375	2990	2990	2990	2990	1
283	20240819	143000	71546385	2980	2990	2995	2980	425
284	20240819	142900	70277740	2990	2990	2990	2990	8
285	20240819	142800	70253820	2995	2990	2995	2985	1349
286	20240819	142700	66220450	2995	2990	3000	2990	1191
287	20240819	142600	62659315	3000	3000	3000	3000	0
288	20240819	142500	62659315	3000	2995	3000	2990	2595
289	20240819	142400	54887560	2995	2995	2995	2995	511
290	20240819	142300	53357115	3000	3000	3000	3000	0
291	20240819	142200	53357115	3000	3000	3000	3000	0
292	20240819	142100	53357115	3000	3000	3000	3000	0
293	20240819	142000	53357115	3000	3000	3000	3000	0
294	20240819	141900	53357115	3000	3000	3000	3000	0
295	20240819	141800	53357115	3000	3000	3000	3000	4
296	20240819	141700	53345115	3000	3000	3000	3000	0
297	20240819	141600	53345115	3000	3000	3000	3000	0
298	20240819	141500	53345115	3000	3000	3000	3000	0
299	20240819	141400	53345115	3000	3000	3000	3000	0
300	20240819	141300	53345115	3000	3000	3000	3000	0
301	20240819	141200	53345115	3000	3000	3000	3000	0
302	20240819	141100	53345115	3000	3000	3000	3000	1
303	20240819	141000	53342115	3000	3000	3000	3000	0
304	20240819	140900	53342115	3000	3000	3000	3000	0
305	20240819	140800	53342115	3000	3000	3000	3000	0
306	20240819	140700	53342115	3000	3000	3000	3000	0
307	20240819	140600	53342115	3000	3000	3000	3000	0
308	20240819	140500	53342115	3000	3000	3000	3000	0
309	20240819	140400	53342115	3000	3000	3000	3000	0
310	20240819	140300	53342115	3000	3000	3000	3000	0
311	20240819	140200	53342115	3000	3000	3000	3000	0
312	20240819	140100	53342115	3000	3000	3000	3000	0
313	20240819	140000	53342115	3000	3000	3000	3000	0
314	20240819	135900	53342115	3000	3000	3000	3000	0
315	20240819	135800	53342115	3000	3000	3000	3000	0
316	20240819	135700	53342115	3000	2995	3000	2995	103
317	20240819	135600	53033625	3000	3000	3000	3000	0
318	20240819	135500	53033625	3000	3000	3000	3000	8
319	20240819	135400	53009625	3000	3005	3005	3000	9
320	20240819	135300	52982585	3005	3005	3005	3005	0
321	20240819	135200	52982585	3005	3000	3005	3000	2
322	20240819	135100	52976580	2995	3000	3000	2995	511
323	20240819	135000	51443630	3000	3000	3000	3000	500
324	20240819	134900	49943630	3005	3005	3005	3005	0
325	20240819	134800	49943630	3005	3005	3005	3005	0
326	20240819	134700	49943630	3005	3005	3005	3005	0
327	20240819	134600	49943630	3005	3000	3005	3000	6
328	20240819	134500	49925625	3005	3005	3005	3005	0
329	20240819	134400	49925625	3005	3005	3005	3005	1
330	20240819	134300	49922620	3000	3000	3000	3000	503
331	20240819	134200	48413620	3000	3000	3000	3000	0
332	20240819	134100	48413620	3000	3000	3000	3000	1
333	20240819	134000	48410620	2995	3000	3000	2995	1407
334	20240819	133900	44189805	3005	3005	3005	3005	0
335	20240819	133800	44189805	3005	3005	3005	3005	0
336	20240819	133700	44189805	3005	3005	3005	3005	90
337	20240819	133600	43919355	3005	3005	3005	3005	0
338	20240819	133500	43919355	3005	3005	3005	3005	0
339	20240819	133400	43919355	3005	3005	3005	3005	0
340	20240819	133300	43919355	3005	3005	3005	3005	0
341	20240819	133200	43919355	3005	3005	3005	3005	0
342	20240819	133100	43919355	3005	3005	3005	3005	0
343	20240819	133000	43919355	3005	3005	3005	3005	0
344	20240819	132900	43919355	3005	3005	3005	3005	0
345	20240819	132800	43919355	3005	3005	3005	3005	0
346	20240819	132700	43919355	3005	3005	3005	3005	0
347	20240819	132600	43919355	3005	3005	3005	3005	10
348	20240819	132500	43889305	3005	3005	3005	3005	0
349	20240819	132400	43889305	3005	3005	3005	3005	0
350	20240819	132300	43889305	3005	3005	3005	3005	0
351	20240819	132200	43889305	3005	3000	3005	3000	6
352	20240819	132100	43871300	3005	3005	3005	3005	0
353	20240819	132000	43871300	3005	3005	3005	3005	0
354	20240819	131900	43871300	3005	3005	3005	3005	0
355	20240819	131800	43871300	3005	3005	3005	3005	0
356	20240819	131700	43871300	3005	3005	3005	3005	0
357	20240819	131600	43871300	3005	3005	3005	3005	0
358	20240819	131500	43871300	3005	3005	3005	3005	0
359	20240819	131400	43871300	3005	3005	3005	3005	0
360	20240819	131300	43871300	3005	3005	3005	3005	0
361	20240819	131200	43871300	3005	3005	3005	3005	0
362	20240819	131100	43871300	3005	3005	3005	3005	0
363	20240819	131000	43871300	3005	3005	3005	3005	0
364	20240819	130900	43871300	3005	3005	3005	3005	0
365	20240819	130800	43871300	3005	3005	3005	3005	0
366	20240819	130700	43871300	3005	3005	3005	3005	0
367	20240819	130600	43871300	3005	3005	3005	3005	0
368	20240819	130500	43871300	3005	3005	3005	3005	0
369	20240819	130400	43871300	3005	3005	3005	3005	0
370	20240819	130300	43871300	3005	3005	3005	3005	0
371	20240819	130200	43871300	3005	3005	3005	3005	0
372	20240819	130100	43871300	3005	3005	3005	3005	1
373	20240819	130000	43868295	3000	3000	3000	3000	10
374	20240819	125900	43838295	3005	3005	3005	3005	0
375	20240819	125800	43838295	3005	3005	3005	3005	0
376	20240819	125700	43838295	3005	3005	3005	3005	0
377	20240819	125600	43838295	3005	3005	3005	3005	1
378	20240819	125500	43835290	3005	3005	3005	3005	0
379	20240819	125400	43835290	3005	3005	3005	3005	0
380	20240819	125300	43835290	3005	3005	3005	3005	0
381	20240819	125200	43835290	3005	3005	3005	3005	0
382	20240819	125100	43835290	3005	3005	3005	3005	0
383	20240819	125000	43835290	3005	3005	3005	3005	0
384	20240819	124900	43835290	3005	3005	3005	3005	0
385	20240819	124800	43835290	3005	3005	3005	3005	0
386	20240819	124700	43835290	3005	3005	3005	3005	0
387	20240819	124600	43835290	3005	3005	3005	3005	2
388	20240819	124500	43829280	3005	3005	3005	3005	0
389	20240819	124400	43829280	3005	3005	3005	3005	0
390	20240819	124300	43829280	3005	3005	3005	3005	30
391	20240819	124200	43739130	3005	3005	3005	3005	10
392	20240819	124100	43709080	3005	3005	3005	3005	0
393	20240819	124000	43709080	3005	3005	3005	3005	0
394	20240819	123900	43709080	3005	3005	3005	3005	0
395	20240819	123800	43709080	3005	3005	3005	3005	0
396	20240819	123700	43709080	3005	3005	3005	3005	0
397	20240819	123600	43709080	3005	3005	3005	3005	0
398	20240819	123500	43709080	3005	3005	3005	3005	0
399	20240819	123400	43709080	3005	3005	3005	3005	0
400	20240819	123300	43709080	3005	3005	3005	3005	0
401	20240819	123200	43709080	3005	3005	3005	3005	0
402	20240819	123100	43709080	3005	3005	3005	3005	0
403	20240819	123000	43709080	3005	3005	3005	3005	0
404	20240819	122900	43709080	3005	3005	3005	3005	0
405	20240819	122800	43709080	3005	3005	3005	3005	0
406	20240819	122700	43709080	3005	3005	3005	3005	0
407	20240819	122600	43709080	3005	3005	3005	3005	0
408	20240819	122500	43709080	3005	3005	3005	3005	0
409	20240819	122400	43709080	3005	3005	3005	3005	0
410	20240819	122300	43709080	3005	3005	3005	3005	0
411	20240819	122200	43709080	3005	3010	3010	3000	31
412	20240819	122100	43616065	3005	3005	3005	3005	0
413	20240819	122000	43616065	3005	3005	3005	3005	0
414	20240819	121900	43616065	3005	3005	3005	3005	0
415	20240819	121800	43616065	3005	3005	3005	3005	294
416	20240819	121700	42732595	3010	3010	3010	3010	0
417	20240819	121600	42732595	3010	3010	3010	3010	0
418	20240819	121500	42732595	3010	3010	3010	3010	0
419	20240819	121400	42732595	3010	3010	3010	3010	0
420	20240819	121300	42732595	3010	3010	3010	3010	0
421	20240819	121200	42732595	3010	3010	3010	3010	0
422	20240819	121100	42732595	3010	3010	3010	3010	0
423	20240819	121000	42732595	3010	3010	3010	3010	1
424	20240819	120900	42729585	3010	3010	3010	3010	0
425	20240819	120800	42729585	3010	3010	3010	3010	0
426	20240819	120700	42729585	3010	3010	3010	3010	0
427	20240819	120600	42729585	3010	3010	3010	3010	0
428	20240819	120500	42729585	3010	3010	3010	3010	0
429	20240819	120400	42729585	3010	3010	3010	3010	0
430	20240819	120300	42729585	3010	3010	3010	3010	0
431	20240819	120200	42729585	3010	3010	3010	3010	0
432	20240819	120100	42729585	3010	3010	3010	3010	0
433	20240819	120000	42729585	3010	3010	3010	3010	0
434	20240819	115900	42729585	3010	3010	3010	3010	0
435	20240819	115800	42729585	3010	3010	3010	3010	0
436	20240819	115700	42729585	3010	3010	3010	3010	1
437	20240819	115600	42726575	3000	3005	3005	3000	65
438	20240819	115500	42531545	3015	3015	3015	3015	0
439	20240819	115400	42531545	3015	3015	3015	3015	0
440	20240819	115300	42531545	3015	3015	3015	3015	0
441	20240819	115200	42531545	3015	3015	3015	3015	0
442	20240819	115100	42531545	3015	3015	3015	3015	0
443	20240819	115000	42531545	3015	3015	3015	3015	47
444	20240819	114900	42389840	3015	3010	3015	3010	170
445	20240819	114800	41878115	3010	3010	3010	3010	0
446	20240819	114700	41878115	3010	3010	3010	3010	0
447	20240819	114600	41878115	3010	3010	3010	3010	0
448	20240819	114500	41878115	3010	3010	3010	3010	0
449	20240819	114400	41878115	3010	3010	3010	3010	0
450	20240819	114300	41878115	3010	3010	3010	3010	0
451	20240819	114200	41878115	3010	3010	3010	3010	0
452	20240819	114100	41878115	3010	3010	3010	3010	1
453	20240819	114000	41875105	3010	3010	3010	3010	0
454	20240819	113900	41875105	3010	3010	3010	3010	0
455	20240819	113800	41875105	3010	3010	3010	3010	0
456	20240819	113700	41875105	3010	3010	3010	3010	10
457	20240819	113600	41845005	3010	3010	3010	3010	0
458	20240819	113500	41845005	3010	3010	3010	3010	0
459	20240819	113400	41845005	3010	3005	3010	3005	170
460	20240819	113300	41334030	3005	3005	3005	3005	0
461	20240819	113200	41334030	3005	3005	3005	3005	1
462	20240819	113100	41331025	3000	3000	3000	3000	213
463	20240819	113000	40692025	3000	3000	3000	3000	0
464	20240819	112900	40692025	3000	3000	3000	3000	0
465	20240819	112800	40692025	3000	3000	3000	3000	2
466	20240819	112700	40686025	3005	3005	3005	3005	1
467	20240819	112600	40683020	2995	2995	2995	2995	99
468	20240819	112500	40386515	3005	2995	3005	2995	32
469	20240819	112400	40290665	3010	3000	3010	2995	1588
470	20240819	112300	35529365	3010	3010	3010	3010	0
471	20240819	112200	35529365	3010	3000	3010	3000	506
472	20240819	112100	34008815	3005	3005	3005	3005	1
473	20240819	112000	34005810	3000	3000	3000	3000	10
474	20240819	111900	33975810	3005	3005	3005	3005	0
475	20240819	111800	33975810	3005	3005	3005	3005	0
476	20240819	111700	33975810	3005	3000	3005	3000	11
477	20240819	111600	33942805	3005	3005	3005	3005	0
478	20240819	111500	33942805	3005	3005	3005	3005	0
479	20240819	111400	33942805	3005	3000	3005	3000	443
480	20240819	111300	32613800	3005	3005	3005	3005	15
481	20240819	111200	32568725	3005	3005	3005	3005	0
482	20240819	111100	32568725	3005	3005	3005	3005	0
483	20240819	111000	32568725	3005	3005	3005	3005	0
484	20240819	110900	32568725	3005	3005	3005	3005	0
485	20240819	110800	32568725	3005	3005	3005	3005	1
486	20240819	110700	32565720	3000	3000	3000	3000	0
487	20240819	110600	32565720	3000	3005	3005	3000	36
488	20240819	110500	32457555	3005	3005	3005	3005	0
489	20240819	110400	32457555	3005	3005	3005	3005	1
490	20240819	110300	32454550	3005	3005	3005	3005	0
491	20240819	110200	32454550	3005	3005	3005	3005	0
492	20240819	110100	32454550	3005	3005	3005	3005	0
493	20240819	110000	32454550	3005	3005	3005	3005	0
494	20240819	105900	32454550	3005	3005	3005	3005	1
495	20240819	105800	32451545	3005	3005	3005	3005	0
496	20240819	105700	32451545	3005	3005	3005	3005	0
497	20240819	105600	32451545	3005	3005	3005	3005	0
498	20240819	105500	32451545	3005	3000	3005	3000	2
499	20240819	105400	32445540	3005	3005	3005	3005	0
500	20240819	105300	32445540	3005	3005	3005	3005	0
501	20240819	105200	32445540	3005	3005	3005	3005	0
502	20240819	105100	32445540	3005	3005	3005	3005	0
503	20240819	105000	32445540	3005	3005	3005	3005	0
504	20240819	104900	32445540	3005	3005	3005	3005	0
505	20240819	104800	32445540	3005	3005	3005	3005	0
506	20240819	104700	32445540	3005	3005	3005	3005	1
507	20240819	104600	32442535	3000	3005	3005	3000	34
508	20240819	104500	32340370	3005	3005	3005	3005	0
509	20240819	104400	32340370	3005	3005	3005	3005	0
510	20240819	104300	32340370	3005	3005	3005	3005	0
511	20240819	104200	32340370	3005	3005	3005	3005	1
512	20240819	104100	32337365	3000	3000	3000	3000	0
513	20240819	104000	32337365	3000	3005	3005	3000	22
514	20240819	103900	32271260	3010	3010	3010	3010	0
515	20240819	103800	32271260	3010	3010	3010	3010	1
516	20240819	103700	32268250	3010	3010	3010	3010	0
517	20240819	103600	32268250	3010	3010	3010	3010	0
518	20240819	103500	32268250	3010	3010	3010	3010	0
519	20240819	103400	32268250	3010	3010	3010	3010	0
520	20240819	103300	32268250	3010	3010	3010	3010	0
521	20240819	103200	32268250	3010	3010	3010	3010	0
522	20240819	103100	32268250	3010	3010	3010	3010	0
523	20240819	103000	32268250	3010	3010	3010	3010	0
524	20240819	102900	32268250	3010	3010	3010	3010	0
525	20240819	102800	32268250	3010	3010	3010	3010	0
526	20240819	102700	32268250	3010	3010	3010	3010	0
527	20240819	102600	32268250	3010	3010	3010	3010	0
528	20240819	102500	32268250	3010	3010	3010	3010	0
529	20240819	102400	32268250	3010	3010	3010	3010	1
530	20240819	102300	32265240	3000	3010	3010	3000	13
531	20240819	102200	32226140	3010	3010	3010	3010	0
532	20240819	102100	32226140	3010	3010	3010	3010	15
533	20240819	102000	32180990	3010	3010	3010	3010	0
534	20240819	101900	32180990	3010	3010	3010	3010	0
535	20240819	101800	32180990	3010	3010	3010	3010	0
536	20240819	101700	32180990	3010	3010	3010	3010	0
537	20240819	101600	32180990	3010	3010	3010	3010	1
538	20240819	101500	32177980	3010	3010	3010	3010	0
539	20240819	101400	32177980	3010	3010	3010	3010	0
540	20240819	101300	32177980	3010	3010	3010	3000	14
541	20240819	101200	32135850	3010	3010	3010	3010	0
542	20240819	101100	32135850	3010	3010	3010	3010	1
543	20240819	101000	32132840	3000	3010	3010	3000	104
544	20240819	100900	31819830	3000	3010	3010	3000	102
545	20240819	100800	31512830	3010	3000	3010	3000	3
546	20240819	100700	31503810	3010	3010	3010	3010	0
547	20240819	100600	31503810	3010	3010	3010	3010	1
548	20240819	100500	31500800	3010	3005	3010	3000	143
549	20240819	100400	31071165	3010	3010	3010	3010	0
550	20240819	100300	31071165	3010	3010	3010	3010	0
551	20240819	100200	31071165	3010	3010	3010	3010	0
552	20240819	100100	31071165	3010	3010	3010	3010	0
553	20240819	100000	31071165	3010	3010	3010	3010	0
554	20240819	095900	31071165	3010	3010	3010	3010	0
555	20240819	095800	31071165	3010	3010	3010	3010	0
556	20240819	095700	31071165	3010	3010	3010	3010	0
557	20240819	095600	31071165	3010	3010	3010	3010	0
558	20240819	095500	31071165	3010	3010	3010	3010	0
559	20240819	095400	31071165	3010	3010	3010	3010	0
560	20240819	095300	31071165	3010	3010	3010	3010	1
561	20240819	095200	31068155	3010	3010	3010	3010	2
562	20240819	095100	31062135	3010	3010	3010	3010	0
563	20240819	095000	31062135	3010	3000	3010	3000	3
564	20240819	094900	31053125	3010	3010	3010	3010	0
565	20240819	094800	31053125	3010	3010	3010	3010	0
566	20240819	094700	31053125	3010	3010	3010	3010	0
567	20240819	094600	31053125	3010	3010	3010	3010	0
568	20240819	094500	31053125	3010	3010	3010	3010	0
569	20240819	094400	31053125	3010	3010	3010	3010	5
570	20240819	094300	31038075	3010	3010	3010	3010	1
571	20240819	094200	31035065	3010	3010	3010	3010	0
572	20240819	094100	31035065	3010	3010	3010	3010	19
573	20240819	094000	30977875	3010	3010	3010	3010	0
574	20240819	093900	30977875	3010	3010	3010	3010	0
575	20240819	093800	30977875	3010	3010	3010	3010	0
576	20240819	093700	30977875	3010	3010	3010	3010	0
577	20240819	093600	30977875	3010	3010	3010	3010	17
578	20240819	093500	30926705	3010	3010	3010	3000	2722
579	20240819	093400	22751910	3020	3020	3020	3020	1000
580	20240819	093300	19731910	3020	3020	3020	3020	0
581	20240819	093200	19731910	3020	3020	3020	3020	10
582	20240819	093100	19701710	3015	3015	3015	3015	3
583	20240819	093000	19692665	3020	3020	3020	3020	0
584	20240819	092900	19692665	3020	3020	3020	3020	1
585	20240819	092800	19689645	3020	3020	3020	3020	0
586	20240819	092700	19689645	3020	3020	3020	3020	1
587	20240819	092600	19686625	3010	3020	3020	3010	201
588	20240819	092500	19081605	3015	3015	3015	3015	500
589	20240819	092400	17574105	3020	3020	3020	3020	10
590	20240819	092300	17543905	3020	3020	3020	3020	0
591	20240819	092200	17543905	3020	3020	3020	3020	0
592	20240819	092100	17543905	3020	3020	3020	3020	0
593	20240819	092000	17543905	3020	3020	3020	3020	1
594	20240819	091900	17540885	3010	3010	3010	3010	0
595	20240819	091800	17540885	3010	3010	3020	3010	3876
596	20240819	091700	5870215	3010	3010	3010	3010	0
597	20240819	091600	5870215	3010	3010	3010	3010	0
598	20240819	091500	5870215	3010	3010	3010	3010	3
599	20240819	091400	5861185	3005	3005	3005	3005	945
600	20240819	091300	3021460	3010	3010	3010	3010	4
601	20240819	091200	3009420	3010	3010	3010	3010	0
602	20240819	091100	3009420	3010	3010	3010	3010	0
603	20240819	091000	3009420	3010	3010	3010	3010	1
604	20240819	090900	3006410	3010	3010	3010	3010	1
605	20240819	090800	3003400	3005	3010	3015	3005	38
606	20240819	090700	2889065	3015	3015	3015	3015	0
607	20240819	090600	2889065	3015	3015	3015	3015	0
608	20240819	090500	2889065	3015	3015	3015	3015	1
609	20240819	090400	2886050	3015	3015	3015	3015	2
610	20240819	090300	2880020	3005	3005	3005	3005	0
611	20240819	090200	2880020	3005	3005	3005	3005	0
612	20240819	090100	2880020	3005	3005	3005	3005	0
613	20240819	090000	2880020	3005	3000	3005	3000	960