KissMeData/191420/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202900	211701430	19010	19010	19010	19010	769
3	20240822	202800	211701430	19010	19010	19010	19010	0
4	20240822	202700	211701430	19010	19010	19010	19010	0
5	20240822	202600	211701430	19010	19010	19010	19010	0
6	20240822	202500	211701430	19010	19010	19010	19010	0
7	20240822	202400	211701430	19010	19010	19010	19010	0
8	20240822	202300	211701430	19010	19010	19010	19010	0
9	20240822	202200	211701430	19010	19010	19010	19010	0
10	20240822	202100	211701430	19010	19010	19010	19010	0
11	20240822	202000	211701430	19010	19010	19010	19010	0
12	20240822	201900	211701430	19010	19010	19010	19010	0
13	20240822	201800	211701430	19010	19010	19010	19010	0
14	20240822	201700	211701430	19010	19010	19010	19010	0
15	20240822	201600	211701430	19010	19010	19010	19010	0
16	20240822	201500	211701430	19010	19010	19010	19010	0
17	20240822	201400	211701430	19010	19010	19010	19010	0
18	20240822	201300	211701430	19010	19010	19010	19010	0
19	20240822	201200	211701430	19010	19010	19010	19010	0
20	20240822	201100	211701430	19010	19010	19010	19010	0
21	20240822	201000	211701430	19010	19010	19010	19010	0
22	20240822	200900	211701430	19010	19010	19010	19010	0
23	20240822	200800	211701430	19010	19010	19010	19010	0
24	20240822	200700	211701430	19010	19010	19010	19010	0
25	20240822	200600	211701430	19010	19010	19010	19010	0
26	20240822	200500	211701430	19010	19010	19010	19010	0
27	20240822	200400	211701430	19010	19010	19010	19010	0
28	20240822	200300	211701430	19010	19010	19010	19010	0
29	20240822	200200	211701430	19010	19010	19010	19010	0
30	20240822	200100	211701430	19010	19010	19010	19010	0
31	20240822	200000	211701430	19010	19010	19010	19010	0
32	20240822	195900	211701430	19010	19010	19010	19010	769
33	20240822	195800	211701430	19010	19010	19010	19010	0
34	20240822	195700	211701430	19010	19010	19010	19010	0
35	20240822	195600	211701430	19010	19010	19010	19010	0
36	20240822	195500	211701430	19010	19010	19010	19010	0
37	20240822	195400	211701430	19010	19010	19010	19010	0
38	20240822	195300	211701430	19010	19010	19010	19010	0
39	20240822	195200	211701430	19010	19010	19010	19010	0
40	20240822	195100	211701430	19010	19010	19010	19010	0
41	20240822	195000	211701430	19010	19010	19010	19010	0
42	20240822	194900	211701430	19010	19010	19010	19010	0
43	20240822	194800	211701430	19010	19010	19010	19010	0
44	20240822	194700	211701430	19010	19010	19010	19010	0
45	20240822	194600	211701430	19010	19010	19010	19010	0
46	20240822	194500	211701430	19010	19010	19010	19010	0
47	20240822	194400	211701430	19010	19010	19010	19010	0
48	20240822	194300	211701430	19010	19010	19010	19010	0
49	20240822	194200	211701430	19010	19010	19010	19010	0
50	20240822	194100	211701430	19010	19010	19010	19010	0
51	20240822	194000	211701430	19010	19010	19010	19010	0
52	20240822	193900	211701430	19010	19010	19010	19010	0
53	20240822	193800	211701430	19010	19010	19010	19010	0
54	20240822	193700	211701430	19010	19010	19010	19010	0
55	20240822	193600	211701430	19010	19010	19010	19010	0
56	20240822	193500	211701430	19010	19010	19010	19010	0
57	20240822	193400	211701430	19010	19010	19010	19010	0
58	20240822	193300	211701430	19010	19010	19010	19010	0
59	20240822	193200	211701430	19010	19010	19010	19010	0
60	20240822	193100	211701430	19010	19010	19010	19010	0
61	20240822	193000	211701430	19010	19010	19010	19010	0
62	20240822	192900	211701430	19010	19010	19010	19010	769
63	20240822	192800	211701430	19010	19010	19010	19010	0
64	20240822	192700	211701430	19010	19010	19010	19010	0
65	20240822	192600	211701430	19010	19010	19010	19010	0
66	20240822	192500	211701430	19010	19010	19010	19010	0
67	20240822	192400	211701430	19010	19010	19010	19010	0
68	20240822	192300	211701430	19010	19010	19010	19010	0
69	20240822	192200	211701430	19010	19010	19010	19010	0
70	20240822	192100	211701430	19010	19010	19010	19010	0
71	20240822	192000	211701430	19010	19010	19010	19010	0
72	20240822	191900	211701430	19010	19010	19010	19010	0
73	20240822	191800	211701430	19010	19010	19010	19010	0
74	20240822	191700	211701430	19010	19010	19010	19010	0
75	20240822	191600	211701430	19010	19010	19010	19010	0
76	20240822	191500	211701430	19010	19010	19010	19010	0
77	20240822	191400	211701430	19010	19010	19010	19010	0
78	20240822	191300	211701430	19010	19010	19010	19010	0
79	20240822	191200	211701430	19010	19010	19010	19010	0
80	20240822	191100	211701430	19010	19010	19010	19010	0
81	20240822	191000	211701430	19010	19010	19010	19010	0
82	20240822	190900	211701430	19010	19010	19010	19010	0
83	20240822	190800	211701430	19010	19010	19010	19010	0
84	20240822	190700	211701430	19010	19010	19010	19010	0
85	20240822	190600	211701430	19010	19010	19010	19010	0
86	20240822	190500	211701430	19010	19010	19010	19010	0
87	20240822	190400	211701430	19010	19010	19010	19010	0
88	20240822	190300	211701430	19010	19010	19010	19010	0
89	20240822	190200	211701430	19010	19010	19010	19010	0
90	20240822	190100	211701430	19010	19010	19010	19010	0
91	20240822	190000	211701430	19010	19010	19010	19010	0
92	20240822	185900	211701430	19010	19010	19010	19010	769
93	20240822	185800	211701430	19010	19010	19010	19010	0
94	20240822	185700	211701430	19010	19010	19010	19010	0
95	20240822	185600	211701430	19010	19010	19010	19010	0
96	20240822	185500	211701430	19010	19010	19010	19010	0
97	20240822	185400	211701430	19010	19010	19010	19010	0
98	20240822	185300	211701430	19010	19010	19010	19010	0
99	20240822	185200	211701430	19010	19010	19010	19010	0
100	20240822	185100	211701430	19010	19010	19010	19010	0
101	20240822	185000	211701430	19010	19010	19010	19010	0
102	20240822	184900	211701430	19010	19010	19010	19010	0
103	20240822	184800	211701430	19010	19010	19010	19010	0
104	20240822	184700	211701430	19010	19010	19010	19010	0
105	20240822	184600	211701430	19010	19010	19010	19010	0
106	20240822	184500	211701430	19010	19010	19010	19010	0
107	20240822	184400	211701430	19010	19010	19010	19010	0
108	20240822	184300	211701430	19010	19010	19010	19010	0
109	20240822	184200	211701430	19010	19010	19010	19010	0
110	20240822	184100	211701430	19010	19010	19010	19010	0
111	20240822	184000	211701430	19010	19010	19010	19010	0
112	20240822	183900	211701430	19010	19010	19010	19010	0
113	20240822	183800	211701430	19010	19010	19010	19010	0
114	20240822	183700	211701430	19010	19010	19010	19010	0
115	20240822	183600	211701430	19010	19010	19010	19010	0
116	20240822	183500	211701430	19010	19010	19010	19010	0
117	20240822	183400	211701430	19010	19010	19010	19010	0
118	20240822	183300	211701430	19010	19010	19010	19010	0
119	20240822	183200	211701430	19010	19010	19010	19010	0
120	20240822	183100	211701430	19010	19010	19010	19010	0
121	20240822	183000	211701430	19010	19010	19010	19010	0
122	20240822	182900	211701430	19010	19010	19010	19010	769
123	20240822	182800	211701430	19010	19010	19010	19010	0
124	20240822	182700	211701430	19010	19010	19010	19010	0
125	20240822	182600	211701430	19010	19010	19010	19010	0
126	20240822	182500	211701430	19010	19010	19010	19010	0
127	20240822	182400	211701430	19010	19010	19010	19010	0
128	20240822	182300	211701430	19010	19010	19010	19010	0
129	20240822	182200	211701430	19010	19010	19010	19010	0
130	20240822	182100	211701430	19010	19010	19010	19010	0
131	20240822	182000	211701430	19010	19010	19010	19010	0
132	20240822	181900	211701430	19010	19010	19010	19010	0
133	20240822	181800	211701430	19010	19010	19010	19010	0
134	20240822	181700	211701430	19010	19010	19010	19010	0
135	20240822	181600	211701430	19010	19010	19010	19010	0
136	20240822	181500	211701430	19010	19010	19010	19010	0
137	20240822	181400	211701430	19010	19010	19010	19010	0
138	20240822	181300	211701430	19010	19010	19010	19010	0
139	20240822	181200	211701430	19010	19010	19010	19010	0
140	20240822	181100	211701430	19010	19010	19010	19010	0
141	20240822	181000	211701430	19010	19010	19010	19010	0
142	20240822	180900	211701430	19010	19010	19010	19010	0
143	20240822	180800	211701430	19010	19010	19010	19010	0
144	20240822	180700	211701430	19010	19010	19010	19010	0
145	20240822	180600	211701430	19010	19010	19010	19010	0
146	20240822	180500	211701430	19010	19010	19010	19010	0
147	20240822	180400	211701430	19010	19010	19010	19010	0
148	20240822	180300	211701430	19010	19010	19010	19010	0
149	20240822	180200	211701430	19010	19010	19010	19010	0
150	20240822	180100	211701430	19010	19010	19010	19010	0
151	20240822	180000	211701430	19010	19010	19010	19010	0
152	20240822	175900	211701430	19010	19010	19010	19010	769
153	20240822	175800	211701430	19010	19010	19010	19010	0
154	20240822	175700	211701430	19010	19010	19010	19010	0
155	20240822	175600	211701430	19010	19010	19010	19010	0
156	20240822	175500	211701430	19010	19010	19010	19010	0
157	20240822	175400	211701430	19010	19010	19010	19010	0
158	20240822	175300	211701430	19010	19010	19010	19010	0
159	20240822	175200	211701430	19010	19010	19010	19010	0
160	20240822	175100	211701430	19010	19010	19010	19010	0
161	20240822	175000	211701430	19010	19010	19010	19010	0
162	20240822	174900	211701430	19010	19010	19010	19010	0
163	20240822	174800	211701430	19010	19010	19010	19010	0
164	20240822	174700	211701430	19010	19010	19010	19010	0
165	20240822	174600	211701430	19010	19010	19010	19010	0
166	20240822	174500	211701430	19010	19010	19010	19010	0
167	20240822	174400	211701430	19010	19010	19010	19010	0
168	20240822	174300	211701430	19010	19010	19010	19010	0
169	20240822	174200	211701430	19010	19010	19010	19010	0
170	20240822	174100	211701430	19010	19010	19010	19010	0
171	20240822	174000	211701430	19010	19010	19010	19010	0
172	20240822	173900	211701430	19010	19010	19010	19010	0
173	20240822	173800	211701430	19010	19010	19010	19010	0
174	20240822	173700	211701430	19010	19010	19010	19010	0
175	20240822	173600	211701430	19010	19010	19010	19010	0
176	20240822	173500	211701430	19010	19010	19010	19010	0
177	20240822	173400	211701430	19010	19010	19010	19010	0
178	20240822	173300	211701430	19010	19010	19010	19010	0
179	20240822	173200	211701430	19010	19010	19010	19010	0
180	20240822	173100	211701430	19010	19010	19010	19010	0
181	20240822	173000	211701430	19010	19010	19010	19010	0
182	20240822	172900	211701430	19010	19010	19010	19010	769
183	20240822	172800	211701430	19010	19010	19010	19010	0
184	20240822	172700	211701430	19010	19010	19010	19010	0
185	20240822	172600	211701430	19010	19010	19010	19010	0
186	20240822	172500	211701430	19010	19010	19010	19010	0
187	20240822	172400	211701430	19010	19010	19010	19010	0
188	20240822	172300	211701430	19010	19010	19010	19010	0
189	20240822	172200	211701430	19010	19010	19010	19010	0
190	20240822	172100	211701430	19010	19010	19010	19010	0
191	20240822	172000	211701430	19010	19010	19010	19010	0
192	20240822	171900	211701430	19010	19010	19010	19010	0
193	20240822	171800	211701430	19010	19010	19010	19010	0
194	20240822	171700	211701430	19010	19010	19010	19010	0
195	20240822	171600	211701430	19010	19010	19010	19010	0
196	20240822	171500	211701430	19010	19010	19010	19010	0
197	20240822	171400	211701430	19010	19010	19010	19010	0
198	20240822	171300	211701430	19010	19010	19010	19010	0
199	20240822	171200	211701430	19010	19010	19010	19010	0
200	20240822	171100	211701430	19010	19010	19010	19010	0
201	20240822	171000	211701430	19010	19010	19010	19010	0
202	20240822	170900	211701430	19010	19010	19010	19010	0
203	20240822	170800	211701430	19010	19010	19010	19010	0
204	20240822	170700	211701430	19010	19010	19010	19010	0
205	20240822	170600	211701430	19010	19010	19010	19010	0
206	20240822	170500	211701430	19010	19010	19010	19010	0
207	20240822	170400	211701430	19010	19010	19010	19010	0
208	20240822	170300	211701430	19010	19010	19010	19010	0
209	20240822	170200	211701430	19010	19010	19010	19010	0
210	20240822	170100	211701430	19010	19010	19010	19010	0
211	20240822	170000	211701430	19010	19010	19010	19010	0
212	20240822	165900	211701430	19010	19010	19010	19010	769
213	20240822	165800	211701430	19010	19010	19010	19010	0
214	20240822	165700	211701430	19010	19010	19010	19010	0
215	20240822	165600	211701430	19010	19010	19010	19010	0
216	20240822	165500	211701430	19010	19010	19010	19010	0
217	20240822	165400	211701430	19010	19010	19010	19010	0
218	20240822	165300	211701430	19010	19010	19010	19010	0
219	20240822	165200	211701430	19010	19010	19010	19010	0
220	20240822	165100	211701430	19010	19010	19010	19010	0
221	20240822	165000	211701430	19010	19010	19010	19010	0
222	20240822	164900	211701430	19010	19010	19010	19010	0
223	20240822	164800	211701430	19010	19010	19010	19010	0
224	20240822	164700	211701430	19010	19010	19010	19010	0
225	20240822	164600	211701430	19010	19010	19010	19010	0
226	20240822	164500	211701430	19010	19010	19010	19010	0
227	20240822	164400	211701430	19010	19010	19010	19010	0
228	20240822	164300	211701430	19010	19010	19010	19010	0
229	20240822	164200	211701430	19010	19010	19010	19010	0
230	20240822	164100	211701430	19010	19010	19010	19010	0
231	20240822	164000	211701430	19010	19010	19010	19010	0
232	20240822	163900	211701430	19010	19010	19010	19010	0
233	20240822	163800	211701430	19010	19010	19010	19010	0
234	20240822	163700	211701430	19010	19010	19010	19010	0
235	20240822	163600	211701430	19010	19010	19010	19010	0
236	20240822	163500	211701430	19010	19010	19010	19010	0
237	20240822	163400	211701430	19010	19010	19010	19010	0
238	20240822	163300	211701430	19010	19010	19010	19010	0
239	20240822	163200	211701430	19010	19010	19010	19010	0
240	20240822	163100	211701430	19010	19010	19010	19010	0
241	20240822	163000	211701430	19010	19010	19010	19010	0
242	20240822	162900	211701430	19010	19010	19010	19010	769
243	20240822	162800	211701430	19010	19010	19010	19010	0
244	20240822	162700	211701430	19010	19010	19010	19010	0
245	20240822	162600	211701430	19010	19010	19010	19010	0
246	20240822	162500	211701430	19010	19010	19010	19010	0
247	20240822	162400	211701430	19010	19010	19010	19010	0
248	20240822	162300	211701430	19010	19010	19010	19010	0
249	20240822	162200	211701430	19010	19010	19010	19010	0
250	20240822	162100	211701430	19010	19010	19010	19010	0
251	20240822	162000	211701430	19010	19010	19010	19010	0
252	20240822	161900	211701430	19010	19010	19010	19010	0
253	20240822	161800	211701430	19010	19010	19010	19010	0
254	20240822	161700	211701430	19010	19010	19010	19010	0
255	20240822	161600	211701430	19010	19010	19010	19010	0
256	20240822	161500	211701430	19010	19010	19010	19010	0
257	20240822	161400	211701430	19010	19010	19010	19010	0
258	20240822	161300	211701430	19010	19010	19010	19010	0
259	20240822	161200	211701430	19010	19010	19010	19010	0
260	20240822	161100	211701430	19010	19010	19010	19010	0
261	20240822	161000	211701430	19010	19010	19010	19010	0
262	20240822	160900	211701430	19010	19010	19010	19010	0
263	20240822	160800	211701430	19010	19010	19010	19010	0
264	20240822	160700	211701430	19010	19010	19010	19010	0
265	20240822	160600	211701430	19010	19010	19010	19010	0
266	20240822	160500	211701430	19010	19010	19010	19010	0
267	20240822	160400	211701430	19010	19010	19010	19010	0
268	20240822	160300	211701430	19010	19010	19010	19010	0
269	20240822	160200	211701430	19010	19010	19010	19010	0
270	20240822	160100	211701430	19010	19010	19010	19010	0
271	20240822	160000	211701430	19010	19010	19010	19010	0
272	20240822	155900	211701430	19010	19010	19010	19010	769
273	20240822	155800	211701430	19010	19010	19010	19010	0
274	20240822	155700	211701430	19010	19010	19010	19010	0
275	20240822	155600	211701430	19010	19010	19010	19010	0
276	20240822	155500	211701430	19010	19010	19010	19010	0
277	20240822	155400	211701430	19010	19010	19010	19010	0
278	20240822	155300	211701430	19010	19010	19010	19010	0
279	20240822	155200	211701430	19010	19010	19010	19010	0
280	20240822	155100	211701430	19010	19010	19010	19010	0
281	20240822	155000	211701430	19010	19010	19010	19010	0
282	20240822	154900	211701430	19010	19010	19010	19010	0
283	20240822	154800	211701430	19010	19010	19010	19010	0
284	20240822	154700	211701430	19010	19010	19010	19010	0
285	20240822	154600	211701430	19010	19010	19010	19010	0
286	20240822	154500	211701430	19010	19010	19010	19010	0
287	20240822	154400	211701430	19010	19010	19010	19010	0
288	20240822	154300	211701430	19010	19010	19010	19010	0
289	20240822	154200	211701430	19010	19010	19010	19010	0
290	20240822	154100	211701430	19010	19010	19010	19010	0
291	20240822	154000	211701430	19010	19010	19010	19010	0
292	20240822	153900	211701430	19010	19010	19010	19010	0
293	20240822	153800	211701430	19010	19010	19010	19010	0
294	20240822	153700	211701430	19010	19010	19010	19010	0
295	20240822	153600	211701430	19010	19010	19010	19010	0
296	20240822	153500	211701430	19010	19010	19010	19010	0
297	20240822	153400	211701430	19010	19010	19010	19010	0
298	20240822	153300	211701430	19010	19010	19010	19010	0
299	20240822	153200	211701430	19010	19010	19010	19010	0
300	20240822	153100	211701430	19010	19010	19010	19010	0
301	20240822	153000	211701430	19010	19010	19010	19010	769
302	20240822	152900	197082740	18850	18850	18850	18850	0
303	20240822	152800	197082740	18850	18850	18850	18850	0
304	20240822	152700	197082740	18850	18850	18850	18850	0
305	20240822	152600	197082740	18850	18850	18850	18850	0
306	20240822	152500	197082740	18850	18850	18850	18850	0
307	20240822	152400	197082740	18850	18850	18850	18850	0
308	20240822	152300	197082740	18850	18850	18850	18850	0
309	20240822	152200	197082740	18850	18850	18850	18850	0
310	20240822	152100	197082740	18850	18850	18850	18850	0
311	20240822	152000	197082740	18850	18850	18850	18850	0
312	20240822	151900	197082740	18850	18940	18970	18850	690
313	20240822	151800	184051580	18900	19000	19000	18900	400
314	20240822	151700	176476580	19050	19050	19050	19050	0
315	20240822	151600	176476580	19050	19050	19050	19050	0
316	20240822	151500	176476580	19050	19050	19050	19050	0
317	20240822	151400	176476580	19050	19010	19050	19010	9
318	20240822	151300	176305170	19010	19010	19010	19010	2
319	20240822	151200	176267150	19010	19010	19010	19010	0
320	20240822	151100	176267150	19010	19020	19020	19010	100
321	20240822	151000	174366140	19060	19060	19060	19020	206
322	20240822	150900	170443830	19060	19070	19070	19050	18
323	20240822	150800	170100700	19070	19070	19070	19070	0
324	20240822	150700	170100700	19070	19080	19090	19070	4
325	20240822	150600	170024380	19090	19090	19090	19090	0
326	20240822	150500	170024380	19090	19090	19090	19090	0
327	20240822	150400	170024380	19090	19070	19090	19070	158
328	20240822	150300	167008660	19070	19070	19070	19070	1
329	20240822	150200	166989590	19050	19010	19050	19010	605
330	20240822	150100	155475460	19010	19010	19010	19010	0
331	20240822	150000	155475460	19010	19010	19010	19010	0
332	20240822	145900	155475460	19010	18950	19010	18940	111
333	20240822	145800	153372450	18960	18960	18960	18960	0
334	20240822	145700	153372450	18960	18960	18960	18960	0
335	20240822	145600	153372450	18960	18960	18960	18960	23
336	20240822	145500	152936370	18960	18980	18980	18960	87
337	20240822	145400	151285840	19010	19010	19010	19010	0
338	20240822	145300	151285840	19010	19010	19010	19010	0
339	20240822	145200	151285840	19010	19010	19010	19010	0
340	20240822	145100	151285840	19010	19010	19010	19010	0
341	20240822	145000	151285840	19010	19010	19010	19010	1
342	20240822	144900	151266830	18980	19010	19010	18980	4
343	20240822	144800	151190880	18980	18980	18980	18980	15
344	20240822	144700	150906180	19010	19010	19010	19010	0
345	20240822	144600	150906180	19010	19010	19010	19010	0
346	20240822	144500	150906180	19010	19010	19010	19010	0
347	20240822	144400	150906180	19010	19010	19010	19010	0
348	20240822	144300	150906180	19010	19010	19010	19010	0
349	20240822	144200	150906180	19010	19010	19010	19010	0
350	20240822	144100	150906180	19010	19010	19010	19010	0
351	20240822	144000	150906180	19010	19010	19010	19010	0
352	20240822	143900	150906180	19010	19010	19010	19010	0
353	20240822	143800	150906180	19010	19010	19010	19010	0
354	20240822	143700	150906180	19010	19010	19010	19010	0
355	20240822	143600	150906180	19010	19010	19010	19010	0
356	20240822	143500	150906180	19010	19010	19010	19010	0
357	20240822	143400	150906180	19010	19010	19010	19010	0
358	20240822	143300	150906180	19010	19010	19010	19010	0
359	20240822	143200	150906180	19010	19010	19010	19010	0
360	20240822	143100	150906180	19010	19010	19010	19010	0
361	20240822	143000	150906180	19010	19010	19010	19010	0
362	20240822	142900	150906180	19010	19010	19010	19010	0
363	20240822	142800	150906180	19010	19010	19010	19010	0
364	20240822	142700	150906180	19010	19010	19010	19010	0
365	20240822	142600	150906180	19010	19010	19010	19010	0
366	20240822	142500	150906180	19010	19010	19010	19010	0
367	20240822	142400	150906180	19010	19010	19010	19010	0
368	20240822	142300	150906180	19010	19010	19010	19010	1
369	20240822	142200	150887170	18970	18970	18970	18970	0
370	20240822	142100	150887170	18970	18970	18970	18970	0
371	20240822	142000	150887170	18970	18970	18970	18970	0
372	20240822	141900	150887170	18970	18970	18970	18970	1
373	20240822	141800	150868200	19020	19020	19020	19020	0
374	20240822	141700	150868200	19020	19020	19020	19020	0
375	20240822	141600	150868200	19020	19020	19020	19020	0
376	20240822	141500	150868200	19020	19020	19020	19020	0
377	20240822	141400	150868200	19020	19020	19020	19020	0
378	20240822	141300	150868200	19020	19020	19020	19020	0
379	20240822	141200	150868200	19020	19020	19020	19020	0
380	20240822	141100	150868200	19020	19020	19020	19020	0
381	20240822	141000	150868200	19020	19020	19020	19020	0
382	20240822	140900	150868200	19020	19020	19020	19020	0
383	20240822	140800	150868200	19020	19020	19020	19020	0
384	20240822	140700	150868200	19020	19020	19020	19020	0
385	20240822	140600	150868200	19020	19020	19020	19020	0
386	20240822	140500	150868200	19020	19020	19020	19020	0
387	20240822	140400	150868200	19020	19020	19020	19020	0
388	20240822	140300	150868200	19020	19020	19020	19020	0
389	20240822	140200	150868200	19020	19020	19020	19020	56
390	20240822	140100	149803080	19020	19020	19020	19020	0
391	20240822	140000	149803080	19020	19020	19020	19020	0
392	20240822	135900	149803080	19020	19020	19020	19020	0
393	20240822	135800	149803080	19020	19020	19020	19020	0
394	20240822	135700	149803080	19020	19020	19020	19020	0
395	20240822	135600	149803080	19020	19020	19020	19020	0
396	20240822	135500	149803080	19020	19020	19020	19020	0
397	20240822	135400	149803080	19020	19020	19020	19020	0
398	20240822	135300	149803080	19020	19020	19020	19020	0
399	20240822	135200	149803080	19020	19020	19020	19020	0
400	20240822	135100	149803080	19020	19020	19020	19020	0
401	20240822	135000	149803080	19020	19020	19020	19020	0
402	20240822	134900	149803080	19020	19020	19020	19020	0
403	20240822	134800	149803080	19020	19020	19020	19020	0
404	20240822	134700	149803080	19020	19020	19020	19020	0
405	20240822	134600	149803080	19020	19020	19020	19020	0
406	20240822	134500	149803080	19020	19020	19020	19020	0
407	20240822	134400	149803080	19020	19020	19020	19020	0
408	20240822	134300	149803080	19020	19020	19020	19020	0
409	20240822	134200	149803080	19020	19020	19020	19020	0
410	20240822	134100	149803080	19020	19020	19020	19020	0
411	20240822	134000	149803080	19020	19020	19020	19020	0
412	20240822	133900	149803080	19020	19020	19020	19020	0
413	20240822	133800	149803080	19020	19020	19020	19020	32
414	20240822	133700	149194440	18960	19020	19020	18960	521
415	20240822	133600	139286220	19020	19020	19020	19020	0
416	20240822	133500	139286220	19020	19020	19020	19020	0
417	20240822	133400	139286220	19020	19020	19020	19020	0
418	20240822	133300	139286220	19020	19020	19020	19020	0
419	20240822	133200	139286220	19020	19020	19020	19020	0
420	20240822	133100	139286220	19020	19020	19020	19020	55
421	20240822	133000	138240120	19010	19010	19010	19010	0
422	20240822	132900	138240120	19010	19010	19010	19010	0
423	20240822	132800	138240120	19010	19010	19010	19010	0
424	20240822	132700	138240120	19010	19010	19010	19010	0
425	20240822	132600	138240120	19010	19010	19010	19010	0
426	20240822	132500	138240120	19010	19010	19010	19010	0
427	20240822	132400	138240120	19010	19010	19010	19010	0
428	20240822	132300	138240120	19010	19010	19010	19010	0
429	20240822	132200	138240120	19010	19010	19010	19010	0
430	20240822	132100	138240120	19010	19010	19010	19010	0
431	20240822	132000	138240120	19010	19010	19010	19010	0
432	20240822	131900	138240120	19010	19010	19010	19010	0
433	20240822	131800	138240120	19010	19010	19010	19010	0
434	20240822	131700	138240120	19010	19010	19010	19010	0
435	20240822	131600	138240120	19010	19010	19010	19010	0
436	20240822	131500	138240120	19010	19010	19010	19010	8
437	20240822	131400	138088040	19000	19000	19000	19000	0
438	20240822	131300	138088040	19000	19000	19000	19000	0
439	20240822	131200	138088040	19000	19000	19000	19000	12
440	20240822	131100	137860040	19000	19000	19000	19000	0
441	20240822	131000	137860040	19000	19000	19000	19000	0
442	20240822	130900	137860040	19000	19000	19000	19000	0
443	20240822	130800	137860040	19000	19000	19000	19000	0
444	20240822	130700	137860040	19000	19000	19000	19000	0
445	20240822	130600	137860040	19000	19000	19000	19000	0
446	20240822	130500	137860040	19000	19000	19000	19000	0
447	20240822	130400	137860040	19000	19000	19000	19000	0
448	20240822	130300	137860040	19000	19000	19000	19000	0
449	20240822	130200	137860040	19000	19000	19000	19000	0
450	20240822	130100	137860040	19000	19000	19000	19000	0
451	20240822	130000	137860040	19000	19000	19000	19000	0
452	20240822	125900	137860040	19000	19000	19000	19000	0
453	20240822	125800	137860040	19000	19000	19000	19000	0
454	20240822	125700	137860040	19000	19000	19000	19000	0
455	20240822	125600	137860040	19000	19000	19000	19000	0
456	20240822	125500	137860040	19000	19000	19000	19000	0
457	20240822	125400	137860040	19000	19000	19000	19000	0
458	20240822	125300	137860040	19000	19000	19000	19000	0
459	20240822	125200	137860040	19000	18960	19000	18960	87
460	20240822	125100	136210300	18900	18900	18900	18900	79
461	20240822	125000	134717200	18960	18960	18960	18960	0
462	20240822	124900	134717200	18960	18960	18960	18960	0
463	20240822	124800	134717200	18960	18960	18960	18960	0
464	20240822	124700	134717200	18960	18960	18960	18960	0
465	20240822	124600	134717200	18960	18960	18960	18960	1
466	20240822	124500	134698240	18910	18910	18910	18910	111
467	20240822	124400	132599230	18910	18910	18910	18910	0
468	20240822	124300	132599230	18910	18910	18910	18910	5
469	20240822	124200	132504680	18910	18910	18910	18910	40
470	20240822	124100	131748280	19000	19000	19000	19000	0
471	20240822	124000	131748280	19000	19000	19000	18910	3
472	20240822	123900	131691370	18910	18910	18910	18910	40
473	20240822	123800	130934970	18910	18910	18910	18910	3
474	20240822	123700	130878240	18910	18910	18910	18910	0
475	20240822	123600	130878240	18910	18910	18910	18910	0
476	20240822	123500	130878240	18910	18940	18940	18910	238
477	20240822	123400	126372020	18950	18950	18950	18950	0
478	20240822	123300	126372020	18950	18950	18950	18950	0
479	20240822	123200	126372020	18950	18950	18950	18950	0
480	20240822	123100	126372020	18950	18950	18950	18950	26
481	20240822	123000	125879320	18950	18950	18950	18950	0
482	20240822	122900	125879320	18950	18950	18950	18950	10
483	20240822	122800	125689820	18950	18950	18950	18950	0
484	20240822	122700	125689820	18950	18950	18950	18950	10
485	20240822	122600	125500320	18950	18950	18950	18950	0
486	20240822	122500	125500320	18950	18950	18950	18950	0
487	20240822	122400	125500320	18950	18950	18950	18950	0
488	20240822	122300	125500320	18950	18950	18950	18950	0
489	20240822	122200	125500320	18950	18950	18950	18950	0
490	20240822	122100	125500320	18950	18950	18950	18950	0
491	20240822	122000	125500320	18950	18950	18950	18950	0
492	20240822	121900	125500320	18950	18950	18950	18950	0
493	20240822	121800	125500320	18950	18950	18950	18950	0
494	20240822	121700	125500320	18950	18950	18950	18950	37
495	20240822	121600	124799170	19000	19000	19000	19000	0
496	20240822	121500	124799170	19000	19000	19000	19000	0
497	20240822	121400	124799170	19000	19000	19000	19000	0
498	20240822	121300	124799170	19000	19000	19000	19000	30
499	20240822	121200	124229170	19000	19000	19000	19000	0
500	20240822	121100	124229170	19000	19000	19000	19000	0
501	20240822	121000	124229170	19000	19000	19000	19000	0
502	20240822	120900	124229170	19000	19000	19000	19000	0
503	20240822	120800	124229170	19000	19000	19000	19000	0
504	20240822	120700	124229170	19000	19000	19000	19000	0
505	20240822	120600	124229170	19000	19000	19000	19000	200
506	20240822	120500	120429170	19010	19010	19010	19010	0
507	20240822	120400	120429170	19010	19010	19010	19010	0
508	20240822	120300	120429170	19010	19010	19010	19010	0
509	20240822	120200	120429170	19010	19010	19010	19010	0
510	20240822	120100	120429170	19010	19010	19010	19010	0
511	20240822	120000	120429170	19010	19010	19010	19010	0
512	20240822	115900	120429170	19010	19010	19010	19010	0
513	20240822	115800	120429170	19010	19010	19010	19010	0
514	20240822	115700	120429170	19010	19010	19010	19010	0
515	20240822	115600	120429170	19010	19010	19010	19010	0
516	20240822	115500	120429170	19010	19010	19010	19010	0
517	20240822	115400	120429170	19010	19010	19010	19010	0
518	20240822	115300	120429170	19010	19010	19010	19010	0
519	20240822	115200	120429170	19010	19010	19010	19010	0
520	20240822	115100	120429170	19010	19010	19010	19010	0
521	20240822	115000	120429170	19010	19010	19010	19010	0
522	20240822	114900	120429170	19010	19010	19010	19010	0
523	20240822	114800	120429170	19010	19010	19010	19010	0
524	20240822	114700	120429170	19010	19010	19010	19010	0
525	20240822	114600	120429170	19010	19010	19010	19010	0
526	20240822	114500	120429170	19010	19010	19010	19010	0
527	20240822	114400	120429170	19010	19010	19010	19010	0
528	20240822	114300	120429170	19010	19010	19010	19010	0
529	20240822	114200	120429170	19010	19010	19010	19010	0
530	20240822	114100	120429170	19010	19010	19010	19010	0
531	20240822	114000	120429170	19010	19010	19010	19010	0
532	20240822	113900	120429170	19010	19010	19010	19010	0
533	20240822	113800	120429170	19010	19010	19010	19010	0
534	20240822	113700	120429170	19010	19010	19010	19010	0
535	20240822	113600	120429170	19010	19010	19010	19010	0
536	20240822	113500	120429170	19010	19010	19010	19010	0
537	20240822	113400	120429170	19010	19010	19010	19010	0
538	20240822	113300	120429170	19010	19010	19010	19010	0
539	20240822	113200	120429170	19010	19010	19010	19010	11
540	20240822	113100	120220060	18960	18960	18960	18960	0
541	20240822	113000	120220060	18960	18960	18960	18960	11
542	20240822	112900	120011500	18960	18960	18960	18960	0
543	20240822	112800	120011500	18960	18960	18960	18960	0
544	20240822	112700	120011500	18960	18960	18960	18960	0
545	20240822	112600	120011500	18960	18960	18960	18960	0
546	20240822	112500	120011500	18960	18960	18960	18960	0
547	20240822	112400	120011500	18960	18960	18960	18960	0
548	20240822	112300	120011500	18960	18960	18960	18960	0
549	20240822	112200	120011500	18960	18960	18960	18960	0
550	20240822	112100	120011500	18960	18960	18960	18960	2
551	20240822	112000	119973580	18960	18960	18960	18960	0
552	20240822	111900	119973580	18960	18970	18970	18960	46
553	20240822	111800	119101310	19060	19060	19060	19060	0
554	20240822	111700	119101310	19060	19060	19060	19060	0
555	20240822	111600	119101310	19060	19060	19060	19060	0
556	20240822	111500	119101310	19060	19060	19060	19060	0
557	20240822	111400	119101310	19060	19060	19060	19060	0
558	20240822	111300	119101310	19060	19060	19060	19060	0
559	20240822	111200	119101310	19060	19060	19060	19060	0
560	20240822	111100	119101310	19060	19060	19060	19060	0
561	20240822	111000	119101310	19060	19060	19060	19060	0
562	20240822	110900	119101310	19060	19060	19060	19060	0
563	20240822	110800	119101310	19060	19060	19060	19060	0
564	20240822	110700	119101310	19060	19060	19060	19060	0
565	20240822	110600	119101310	19060	19060	19060	19060	0
566	20240822	110500	119101310	19060	19060	19060	19060	0
567	20240822	110400	119101310	19060	19060	19060	19060	0
568	20240822	110300	119101310	19060	19060	19060	19060	0
569	20240822	110200	119101310	19060	19060	19060	19060	0
570	20240822	110100	119101310	19060	19060	19060	19060	1
571	20240822	110000	119082250	19070	19070	19070	19070	0
572	20240822	105900	119082250	19070	19070	19070	19070	0
573	20240822	105800	119082250	19070	19070	19070	19070	0
574	20240822	105700	119082250	19070	19070	19070	19070	0
575	20240822	105600	119082250	19070	19070	19070	19070	0
576	20240822	105500	119082250	19070	19070	19070	19070	0
577	20240822	105400	119082250	19070	19070	19070	19070	0
578	20240822	105300	119082250	19070	19070	19070	19070	0
579	20240822	105200	119082250	19070	19070	19070	19070	0
580	20240822	105100	119082250	19070	19070	19070	19070	0
581	20240822	105000	119082250	19070	19070	19070	19070	0
582	20240822	104900	119082250	19070	19070	19070	19070	0
583	20240822	104800	119082250	19070	19070	19070	19070	0
584	20240822	104700	119082250	19070	19070	19070	19070	0
585	20240822	104600	119082250	19070	19070	19070	19070	0
586	20240822	104500	119082250	19070	19070	19070	19070	0
587	20240822	104400	119082250	19070	19070	19070	19070	0
588	20240822	104300	119082250	19070	19070	19070	19070	0
589	20240822	104200	119082250	19070	19070	19070	19070	0
590	20240822	104100	119082250	19070	19070	19070	19070	0
591	20240822	104000	119082250	19070	19070	19070	19070	0
592	20240822	103900	119082250	19070	19070	19070	19070	0
593	20240822	103800	119082250	19070	19070	19070	19070	0
594	20240822	103700	119082250	19070	19070	19070	19070	1
595	20240822	103600	119063180	18960	18960	18960	18960	0
596	20240822	103500	119063180	18960	18960	18960	18960	0
597	20240822	103400	119063180	18960	18960	18960	18960	13
598	20240822	103300	118816700	19080	19080	19080	19080	0
599	20240822	103200	118816700	19080	19080	19080	19080	0
600	20240822	103100	118816700	19080	19080	19080	19080	0
601	20240822	103000	118816700	19080	19080	19080	19080	0
602	20240822	102900	118816700	19080	19080	19080	19080	0
603	20240822	102800	118816700	19080	19080	19080	19080	0
604	20240822	102700	118816700	19080	19080	19080	19080	130
605	20240822	102600	116336300	19060	19060	19060	19060	0
606	20240822	102500	116336300	19060	19060	19060	19060	0
607	20240822	102400	116336300	19060	19060	19060	19060	0
608	20240822	102300	116336300	19060	19060	19060	19060	0
609	20240822	102200	116336300	19060	19060	19060	19060	0
610	20240822	102100	116336300	19060	19060	19060	19060	0
611	20240822	102000	116336300	19060	19060	19060	19060	0
612	20240822	101900	116336300	19060	19060	19060	19060	0
613	20240822	101800	116336300	19060	19060	19060	19060	0
614	20240822	101700	116336300	19060	19060	19060	19060	0
615	20240822	101600	116336300	19060	19060	19060	19060	0
616	20240822	101500	116336300	19060	19060	19060	19060	45
617	20240822	101400	115478600	19100	19100	19100	19100	0
618	20240822	101300	115478600	19100	19060	19100	19060	431
619	20240822	101200	107255330	19060	19060	19060	19060	0
620	20240822	101100	107255330	19060	19060	19060	19060	1
621	20240822	101000	107236270	19020	19020	19020	19020	0
622	20240822	100900	107236270	19020	19020	19020	19020	1
623	20240822	100800	107217250	19080	19080	19080	19080	0
624	20240822	100700	107217250	19080	19080	19080	19080	0
625	20240822	100600	107217250	19080	19080	19080	19080	0
626	20240822	100500	107217250	19080	19080	19080	19080	0
627	20240822	100400	107217250	19080	19080	19080	19080	0
628	20240822	100300	107217250	19080	19080	19080	19080	0
629	20240822	100200	107217250	19080	19080	19080	19080	0
630	20240822	100100	107217250	19080	19080	19080	19080	0
631	20240822	100000	107217250	19080	19080	19080	19080	0
632	20240822	095900	107217250	19080	19080	19080	19080	0
633	20240822	095800	107217250	19080	19080	19080	19080	0
634	20240822	095700	107217250	19080	19080	19080	19080	0
635	20240822	095600	107217250	19080	19080	19080	19080	0
636	20240822	095500	107217250	19080	19080	19080	19080	0
637	20240822	095400	107217250	19080	19080	19080	19080	0
638	20240822	095300	107217250	19080	19080	19080	19080	0
639	20240822	095200	107217250	19080	19080	19080	19080	0
640	20240822	095100	107217250	19080	19080	19080	19080	0
641	20240822	095000	107217250	19080	18980	19080	18980	185
642	20240822	094900	103703100	18990	18990	18990	18990	0
643	20240822	094800	103703100	18990	18990	18990	18990	0
644	20240822	094700	103703100	18990	18990	18990	18990	0
645	20240822	094600	103703100	18990	18990	18990	18990	0
646	20240822	094500	103703100	18990	18990	18990	18990	0
647	20240822	094400	103703100	18990	18990	18990	18990	374
648	20240822	094300	96600840	18950	18950	18950	18950	106
649	20240822	094200	94592140	18950	18990	19050	18950	670
650	20240822	094100	81878940	19000	19000	19000	19000	0
651	20240822	094000	81878940	19000	19000	19000	19000	0
652	20240822	093900	81878940	19000	19000	19000	19000	0
653	20240822	093800	81878940	19000	19000	19000	19000	0
654	20240822	093700	81878940	19000	19000	19000	19000	0
655	20240822	093600	81878940	19000	19000	19000	19000	0
656	20240822	093500	81878940	19000	19000	19000	19000	71
657	20240822	093400	80529940	19000	19000	19000	19000	0
658	20240822	093300	80529940	19000	19000	19000	19000	50
659	20240822	093200	79579940	19010	19010	19010	19010	200
660	20240822	093100	75777940	19030	19030	19030	19030	0
661	20240822	093000	75777940	19030	19030	19030	19030	0
662	20240822	092900	75777940	19030	19040	19040	19030	200
663	20240822	092800	71971780	19040	19040	19040	19040	0
664	20240822	092700	71971780	19040	19040	19040	19040	0
665	20240822	092600	71971780	19040	19040	19040	19040	9
666	20240822	092500	71800420	19040	19040	19040	19040	0
667	20240822	092400	71800420	19040	19040	19040	19040	0
668	20240822	092300	71800420	19040	19040	19040	19040	100
669	20240822	092200	69896420	19040	19040	19040	19040	0
670	20240822	092100	69896420	19040	19140	19140	19040	210
671	20240822	092000	65895680	19030	19030	19030	19030	0
672	20240822	091900	65895680	19030	19030	19030	19020	100
673	20240822	091800	63993180	19020	19020	19020	19020	0
674	20240822	091700	63993180	19020	19020	19020	19020	0
675	20240822	091600	63993180	19020	19020	19020	19020	0
676	20240822	091500	63993180	19020	19020	19020	19020	9
677	20240822	091400	63822000	19020	19020	19020	19020	41
678	20240822	091300	63042180	19170	19170	19170	19170	0
679	20240822	091200	63042180	19170	19170	19170	19170	0
680	20240822	091100	63042180	19170	19160	19170	19160	90
681	20240822	091000	61316890	19200	19200	19200	19200	0
682	20240822	090900	61316890	19200	19200	19200	19200	0
683	20240822	090800	61316890	19200	19200	19200	19200	0
684	20240822	090700	61316890	19200	19200	19200	19200	0
685	20240822	090600	61316890	19200	19090	19200	18920	509
686	20240822	090500	51612390	19090	19090	19090	19090	0
687	20240822	090400	51612390	19090	19090	19090	19090	1
688	20240822	090300	51593300	19000	19000	19000	19000	26
689	20240822	090200	51099300	19000	18950	19000	18950	700
690	20240822	090100	37800000	18900	18900	18900	18900	0
691	20240822	090000	37800000	18900	18900	18900	18900	2000