KissMeData/448740/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	213200	108309320	9970	9970	9970	9970	7
3	20240819	213100	108309320	9970	9970	9970	9970	0
4	20240819	213000	108309320	9970	9970	9970	9970	0
5	20240819	212900	108309320	9970	9970	9970	9970	0
6	20240819	212800	108309320	9970	9970	9970	9970	0
7	20240819	212700	108309320	9970	9970	9970	9970	0
8	20240819	212600	108309320	9970	9970	9970	9970	0
9	20240819	212500	108309320	9970	9970	9970	9970	0
10	20240819	212400	108309320	9970	9970	9970	9970	0
11	20240819	212300	108309320	9970	9970	9970	9970	0
12	20240819	212200	108309320	9970	9970	9970	9970	0
13	20240819	212100	108309320	9970	9970	9970	9970	0
14	20240819	212000	108309320	9970	9970	9970	9970	0
15	20240819	211900	108309320	9970	9970	9970	9970	0
16	20240819	211800	108309320	9970	9970	9970	9970	0
17	20240819	211700	108309320	9970	9970	9970	9970	0
18	20240819	211600	108309320	9970	9970	9970	9970	0
19	20240819	211500	108309320	9970	9970	9970	9970	0
20	20240819	211400	108309320	9970	9970	9970	9970	0
21	20240819	211300	108309320	9970	9970	9970	9970	0
22	20240819	211200	108309320	9970	9970	9970	9970	0
23	20240819	211100	108309320	9970	9970	9970	9970	0
24	20240819	211000	108309320	9970	9970	9970	9970	0
25	20240819	210900	108309320	9970	9970	9970	9970	0
26	20240819	210800	108309320	9970	9970	9970	9970	0
27	20240819	210700	108309320	9970	9970	9970	9970	0
28	20240819	210600	108309320	9970	9970	9970	9970	0
29	20240819	210500	108309320	9970	9970	9970	9970	0
30	20240819	210400	108309320	9970	9970	9970	9970	0
31	20240819	210300	108309320	9970	9970	9970	9970	0
32	20240819	210200	108309320	9970	9970	9970	9970	7
33	20240819	210100	108309320	9970	9970	9970	9970	0
34	20240819	210000	108309320	9970	9970	9970	9970	0
35	20240819	205900	108309320	9970	9970	9970	9970	0
36	20240819	205800	108309320	9970	9970	9970	9970	0
37	20240819	205700	108309320	9970	9970	9970	9970	0
38	20240819	205600	108309320	9970	9970	9970	9970	0
39	20240819	205500	108309320	9970	9970	9970	9970	0
40	20240819	205400	108309320	9970	9970	9970	9970	0
41	20240819	205300	108309320	9970	9970	9970	9970	0
42	20240819	205200	108309320	9970	9970	9970	9970	0
43	20240819	205100	108309320	9970	9970	9970	9970	0
44	20240819	205000	108309320	9970	9970	9970	9970	0
45	20240819	204900	108309320	9970	9970	9970	9970	0
46	20240819	204800	108309320	9970	9970	9970	9970	0
47	20240819	204700	108309320	9970	9970	9970	9970	0
48	20240819	204600	108309320	9970	9970	9970	9970	0
49	20240819	204500	108309320	9970	9970	9970	9970	0
50	20240819	204400	108309320	9970	9970	9970	9970	0
51	20240819	204300	108309320	9970	9970	9970	9970	0
52	20240819	204200	108309320	9970	9970	9970	9970	0
53	20240819	204100	108309320	9970	9970	9970	9970	0
54	20240819	204000	108309320	9970	9970	9970	9970	0
55	20240819	203900	108309320	9970	9970	9970	9970	0
56	20240819	203800	108309320	9970	9970	9970	9970	0
57	20240819	203700	108309320	9970	9970	9970	9970	0
58	20240819	203600	108309320	9970	9970	9970	9970	0
59	20240819	203500	108309320	9970	9970	9970	9970	0
60	20240819	203400	108309320	9970	9970	9970	9970	0
61	20240819	203300	108309320	9970	9970	9970	9970	0
62	20240819	203200	108309320	9970	9970	9970	9970	7
63	20240819	203100	108309320	9970	9970	9970	9970	0
64	20240819	203000	108309320	9970	9970	9970	9970	0
65	20240819	202900	108309320	9970	9970	9970	9970	0
66	20240819	202800	108309320	9970	9970	9970	9970	0
67	20240819	202700	108309320	9970	9970	9970	9970	0
68	20240819	202600	108309320	9970	9970	9970	9970	0
69	20240819	202500	108309320	9970	9970	9970	9970	0
70	20240819	202400	108309320	9970	9970	9970	9970	0
71	20240819	202300	108309320	9970	9970	9970	9970	0
72	20240819	202200	108309320	9970	9970	9970	9970	0
73	20240819	202100	108309320	9970	9970	9970	9970	0
74	20240819	202000	108309320	9970	9970	9970	9970	0
75	20240819	201900	108309320	9970	9970	9970	9970	0
76	20240819	201800	108309320	9970	9970	9970	9970	0
77	20240819	201700	108309320	9970	9970	9970	9970	0
78	20240819	201600	108309320	9970	9970	9970	9970	0
79	20240819	201500	108309320	9970	9970	9970	9970	0
80	20240819	201400	108309320	9970	9970	9970	9970	0
81	20240819	201300	108309320	9970	9970	9970	9970	0
82	20240819	201200	108309320	9970	9970	9970	9970	0
83	20240819	201100	108309320	9970	9970	9970	9970	0
84	20240819	201000	108309320	9970	9970	9970	9970	0
85	20240819	200900	108309320	9970	9970	9970	9970	0
86	20240819	200800	108309320	9970	9970	9970	9970	0
87	20240819	200700	108309320	9970	9970	9970	9970	0
88	20240819	200600	108309320	9970	9970	9970	9970	0
89	20240819	200500	108309320	9970	9970	9970	9970	0
90	20240819	200400	108309320	9970	9970	9970	9970	0
91	20240819	200300	108309320	9970	9970	9970	9970	0
92	20240819	200200	108309320	9970	9970	9970	9970	7
93	20240819	200100	108309320	9970	9970	9970	9970	0
94	20240819	200000	108309320	9970	9970	9970	9970	0
95	20240819	195900	108309320	9970	9970	9970	9970	0
96	20240819	195800	108309320	9970	9970	9970	9970	0
97	20240819	195700	108309320	9970	9970	9970	9970	0
98	20240819	195600	108309320	9970	9970	9970	9970	0
99	20240819	195500	108309320	9970	9970	9970	9970	0
100	20240819	195400	108309320	9970	9970	9970	9970	0
101	20240819	195300	108309320	9970	9970	9970	9970	0
102	20240819	195200	108309320	9970	9970	9970	9970	0
103	20240819	195100	108309320	9970	9970	9970	9970	0
104	20240819	195000	108309320	9970	9970	9970	9970	0
105	20240819	194900	108309320	9970	9970	9970	9970	0
106	20240819	194800	108309320	9970	9970	9970	9970	0
107	20240819	194700	108309320	9970	9970	9970	9970	0
108	20240819	194600	108309320	9970	9970	9970	9970	0
109	20240819	194500	108309320	9970	9970	9970	9970	0
110	20240819	194400	108309320	9970	9970	9970	9970	0
111	20240819	194300	108309320	9970	9970	9970	9970	0
112	20240819	194200	108309320	9970	9970	9970	9970	0
113	20240819	194100	108309320	9970	9970	9970	9970	0
114	20240819	194000	108309320	9970	9970	9970	9970	0
115	20240819	193900	108309320	9970	9970	9970	9970	0
116	20240819	193800	108309320	9970	9970	9970	9970	0
117	20240819	193700	108309320	9970	9970	9970	9970	0
118	20240819	193600	108309320	9970	9970	9970	9970	0
119	20240819	193500	108309320	9970	9970	9970	9970	0
120	20240819	193400	108309320	9970	9970	9970	9970	0
121	20240819	193300	108309320	9970	9970	9970	9970	0
122	20240819	193200	108309320	9970	9970	9970	9970	7
123	20240819	193100	108309320	9970	9970	9970	9970	0
124	20240819	193000	108309320	9970	9970	9970	9970	0
125	20240819	192900	108309320	9970	9970	9970	9970	0
126	20240819	192800	108309320	9970	9970	9970	9970	0
127	20240819	192700	108309320	9970	9970	9970	9970	0
128	20240819	192600	108309320	9970	9970	9970	9970	0
129	20240819	192500	108309320	9970	9970	9970	9970	0
130	20240819	192400	108309320	9970	9970	9970	9970	0
131	20240819	192300	108309320	9970	9970	9970	9970	0
132	20240819	192200	108309320	9970	9970	9970	9970	0
133	20240819	192100	108309320	9970	9970	9970	9970	0
134	20240819	192000	108309320	9970	9970	9970	9970	0
135	20240819	191900	108309320	9970	9970	9970	9970	0
136	20240819	191800	108309320	9970	9970	9970	9970	0
137	20240819	191700	108309320	9970	9970	9970	9970	0
138	20240819	191600	108309320	9970	9970	9970	9970	0
139	20240819	191500	108309320	9970	9970	9970	9970	0
140	20240819	191400	108309320	9970	9970	9970	9970	0
141	20240819	191300	108309320	9970	9970	9970	9970	0
142	20240819	191200	108309320	9970	9970	9970	9970	0
143	20240819	191100	108309320	9970	9970	9970	9970	0
144	20240819	191000	108309320	9970	9970	9970	9970	0
145	20240819	190900	108309320	9970	9970	9970	9970	0
146	20240819	190800	108309320	9970	9970	9970	9970	0
147	20240819	190700	108309320	9970	9970	9970	9970	0
148	20240819	190600	108309320	9970	9970	9970	9970	0
149	20240819	190500	108309320	9970	9970	9970	9970	0
150	20240819	190400	108309320	9970	9970	9970	9970	0
151	20240819	190300	108309320	9970	9970	9970	9970	0
152	20240819	190200	108309320	9970	9970	9970	9970	7
153	20240819	190100	108309320	9970	9970	9970	9970	0
154	20240819	190000	108309320	9970	9970	9970	9970	0
155	20240819	185900	108309320	9970	9970	9970	9970	0
156	20240819	185800	108309320	9970	9970	9970	9970	0
157	20240819	185700	108309320	9970	9970	9970	9970	0
158	20240819	185600	108309320	9970	9970	9970	9970	0
159	20240819	185500	108309320	9970	9970	9970	9970	0
160	20240819	185400	108309320	9970	9970	9970	9970	0
161	20240819	185300	108309320	9970	9970	9970	9970	0
162	20240819	185200	108309320	9970	9970	9970	9970	0
163	20240819	185100	108309320	9970	9970	9970	9970	0
164	20240819	185000	108309320	9970	9970	9970	9970	0
165	20240819	184900	108309320	9970	9970	9970	9970	0
166	20240819	184800	108309320	9970	9970	9970	9970	0
167	20240819	184700	108309320	9970	9970	9970	9970	0
168	20240819	184600	108309320	9970	9970	9970	9970	0
169	20240819	184500	108309320	9970	9970	9970	9970	0
170	20240819	184400	108309320	9970	9970	9970	9970	0
171	20240819	184300	108309320	9970	9970	9970	9970	0
172	20240819	184200	108309320	9970	9970	9970	9970	0
173	20240819	184100	108309320	9970	9970	9970	9970	0
174	20240819	184000	108309320	9970	9970	9970	9970	0
175	20240819	183900	108309320	9970	9970	9970	9970	0
176	20240819	183800	108309320	9970	9970	9970	9970	0
177	20240819	183700	108309320	9970	9970	9970	9970	0
178	20240819	183600	108309320	9970	9970	9970	9970	0
179	20240819	183500	108309320	9970	9970	9970	9970	0
180	20240819	183400	108309320	9970	9970	9970	9970	0
181	20240819	183300	108309320	9970	9970	9970	9970	0
182	20240819	183200	108309320	9970	9970	9970	9970	7
183	20240819	183100	108309320	9970	9970	9970	9970	0
184	20240819	183000	108309320	9970	9970	9970	9970	0
185	20240819	182900	108309320	9970	9970	9970	9970	0
186	20240819	182800	108309320	9970	9970	9970	9970	0
187	20240819	182700	108309320	9970	9970	9970	9970	0
188	20240819	182600	108309320	9970	9970	9970	9970	0
189	20240819	182500	108309320	9970	9970	9970	9970	0
190	20240819	182400	108309320	9970	9970	9970	9970	0
191	20240819	182300	108309320	9970	9970	9970	9970	0
192	20240819	182200	108309320	9970	9970	9970	9970	0
193	20240819	182100	108309320	9970	9970	9970	9970	0
194	20240819	182000	108309320	9970	9970	9970	9970	0
195	20240819	181900	108309320	9970	9970	9970	9970	0
196	20240819	181800	108309320	9970	9970	9970	9970	0
197	20240819	181700	108309320	9970	9970	9970	9970	0
198	20240819	181600	108309320	9970	9970	9970	9970	0
199	20240819	181500	108309320	9970	9970	9970	9970	0
200	20240819	181400	108309320	9970	9970	9970	9970	0
201	20240819	181300	108309320	9970	9970	9970	9970	0
202	20240819	181200	108309320	9970	9970	9970	9970	0
203	20240819	181100	108309320	9970	9970	9970	9970	0
204	20240819	181000	108309320	9970	9970	9970	9970	0
205	20240819	180900	108309320	9970	9970	9970	9970	0
206	20240819	180800	108309320	9970	9970	9970	9970	0
207	20240819	180700	108309320	9970	9970	9970	9970	0
208	20240819	180600	108309320	9970	9970	9970	9970	0
209	20240819	180500	108309320	9970	9970	9970	9970	0
210	20240819	180400	108309320	9970	9970	9970	9970	0
211	20240819	180300	108309320	9970	9970	9970	9970	0
212	20240819	180200	108309320	9970	9970	9970	9970	7
213	20240819	180100	108309320	9970	9970	9970	9970	0
214	20240819	180000	108309320	9970	9970	9970	9970	0
215	20240819	175900	108309320	9970	9970	9970	9970	0
216	20240819	175800	108309320	9970	9970	9970	9970	0
217	20240819	175700	108309320	9970	9970	9970	9970	0
218	20240819	175600	108309320	9970	9970	9970	9970	0
219	20240819	175500	108309320	9970	9970	9970	9970	0
220	20240819	175400	108309320	9970	9970	9970	9970	0
221	20240819	175300	108309320	9970	9970	9970	9970	0
222	20240819	175200	108309320	9970	9970	9970	9970	0
223	20240819	175100	108309320	9970	9970	9970	9970	0
224	20240819	175000	108309320	9970	9970	9970	9970	0
225	20240819	174900	108309320	9970	9970	9970	9970	0
226	20240819	174800	108309320	9970	9970	9970	9970	0
227	20240819	174700	108309320	9970	9970	9970	9970	0
228	20240819	174600	108309320	9970	9970	9970	9970	0
229	20240819	174500	108309320	9970	9970	9970	9970	0
230	20240819	174400	108309320	9970	9970	9970	9970	0
231	20240819	174300	108309320	9970	9970	9970	9970	0
232	20240819	174200	108309320	9970	9970	9970	9970	0
233	20240819	174100	108309320	9970	9970	9970	9970	0
234	20240819	174000	108309320	9970	9970	9970	9970	0
235	20240819	173900	108309320	9970	9970	9970	9970	0
236	20240819	173800	108309320	9970	9970	9970	9970	0
237	20240819	173700	108309320	9970	9970	9970	9970	0
238	20240819	173600	108309320	9970	9970	9970	9970	0
239	20240819	173500	108309320	9970	9970	9970	9970	0
240	20240819	173400	108309320	9970	9970	9970	9970	0
241	20240819	173300	108309320	9970	9970	9970	9970	0
242	20240819	173200	108309320	9970	9970	9970	9970	7
243	20240819	173100	108309320	9970	9970	9970	9970	0
244	20240819	173000	108309320	9970	9970	9970	9970	0
245	20240819	172900	108309320	9970	9970	9970	9970	0
246	20240819	172800	108309320	9970	9970	9970	9970	0
247	20240819	172700	108309320	9970	9970	9970	9970	0
248	20240819	172600	108309320	9970	9970	9970	9970	0
249	20240819	172500	108309320	9970	9970	9970	9970	0
250	20240819	172400	108309320	9970	9970	9970	9970	0
251	20240819	172300	108309320	9970	9970	9970	9970	0
252	20240819	172200	108309320	9970	9970	9970	9970	0
253	20240819	172100	108309320	9970	9970	9970	9970	0
254	20240819	172000	108309320	9970	9970	9970	9970	0
255	20240819	171900	108309320	9970	9970	9970	9970	0
256	20240819	171800	108309320	9970	9970	9970	9970	0
257	20240819	171700	108309320	9970	9970	9970	9970	0
258	20240819	171600	108309320	9970	9970	9970	9970	0
259	20240819	171500	108309320	9970	9970	9970	9970	0
260	20240819	171400	108309320	9970	9970	9970	9970	0
261	20240819	171300	108309320	9970	9970	9970	9970	0
262	20240819	171200	108309320	9970	9970	9970	9970	0
263	20240819	171100	108309320	9970	9970	9970	9970	0
264	20240819	171000	108309320	9970	9970	9970	9970	0
265	20240819	170900	108309320	9970	9970	9970	9970	0
266	20240819	170800	108309320	9970	9970	9970	9970	0
267	20240819	170700	108309320	9970	9970	9970	9970	0
268	20240819	170600	108309320	9970	9970	9970	9970	0
269	20240819	170500	108309320	9970	9970	9970	9970	0
270	20240819	170400	108309320	9970	9970	9970	9970	0
271	20240819	170300	108309320	9970	9970	9970	9970	0
272	20240819	170200	108309320	9970	9970	9970	9970	7
273	20240819	170100	108309320	9970	9970	9970	9970	0
274	20240819	170000	108309320	9970	9970	9970	9970	0
275	20240819	165900	108309320	9970	9970	9970	9970	0
276	20240819	165800	108309320	9970	9970	9970	9970	0
277	20240819	165700	108309320	9970	9970	9970	9970	0
278	20240819	165600	108309320	9970	9970	9970	9970	0
279	20240819	165500	108309320	9970	9970	9970	9970	0
280	20240819	165400	108309320	9970	9970	9970	9970	0
281	20240819	165300	108309320	9970	9970	9970	9970	0
282	20240819	165200	108309320	9970	9970	9970	9970	0
283	20240819	165100	108309320	9970	9970	9970	9970	0
284	20240819	165000	108309320	9970	9970	9970	9970	0
285	20240819	164900	108309320	9970	9970	9970	9970	0
286	20240819	164800	108309320	9970	9970	9970	9970	0
287	20240819	164700	108309320	9970	9970	9970	9970	0
288	20240819	164600	108309320	9970	9970	9970	9970	0
289	20240819	164500	108309320	9970	9970	9970	9970	0
290	20240819	164400	108309320	9970	9970	9970	9970	0
291	20240819	164300	108309320	9970	9970	9970	9970	0
292	20240819	164200	108309320	9970	9970	9970	9970	0
293	20240819	164100	108309320	9970	9970	9970	9970	0
294	20240819	164000	108309320	9970	9970	9970	9970	0
295	20240819	163900	108309320	9970	9970	9970	9970	0
296	20240819	163800	108309320	9970	9970	9970	9970	0
297	20240819	163700	108309320	9970	9970	9970	9970	0
298	20240819	163600	108309320	9970	9970	9970	9970	0
299	20240819	163500	108309320	9970	9970	9970	9970	0
300	20240819	163400	108309320	9970	9970	9970	9970	0
301	20240819	163300	108309320	9970	9970	9970	9970	0
302	20240819	163200	108309320	9970	9970	9970	9970	7
303	20240819	163100	108309320	9970	9970	9970	9970	0
304	20240819	163000	108309320	9970	9970	9970	9970	0
305	20240819	162900	108309320	9970	9970	9970	9970	0
306	20240819	162800	108309320	9970	9970	9970	9970	0
307	20240819	162700	108309320	9970	9970	9970	9970	0
308	20240819	162600	108309320	9970	9970	9970	9970	0
309	20240819	162500	108309320	9970	9970	9970	9970	0
310	20240819	162400	108309320	9970	9970	9970	9970	0
311	20240819	162300	108309320	9970	9970	9970	9970	0
312	20240819	162200	108309320	9970	9970	9970	9970	0
313	20240819	162100	108309320	9970	9970	9970	9970	0
314	20240819	162000	108309320	9970	9970	9970	9970	0
315	20240819	161900	108309320	9970	9970	9970	9970	0
316	20240819	161800	108309320	9970	9970	9970	9970	0
317	20240819	161700	108309320	9970	9970	9970	9970	0
318	20240819	161600	108309320	9970	9970	9970	9970	0
319	20240819	161500	108309320	9970	9970	9970	9970	0
320	20240819	161400	108309320	9970	9970	9970	9970	0
321	20240819	161300	108309320	9970	9970	9970	9970	0
322	20240819	161200	108309320	9970	9970	9970	9970	0
323	20240819	161100	108309320	9970	9970	9970	9970	0
324	20240819	161000	108309320	9970	9970	9970	9970	0
325	20240819	160900	108309320	9970	9970	9970	9970	0
326	20240819	160800	108309320	9970	9970	9970	9970	0
327	20240819	160700	108309320	9970	9970	9970	9970	0
328	20240819	160600	108309320	9970	9970	9970	9970	0
329	20240819	160500	108309320	9970	9970	9970	9970	0
330	20240819	160400	108309320	9970	9970	9970	9970	0
331	20240819	160300	108309320	9970	9970	9970	9970	0
332	20240819	160200	108309320	9970	9970	9970	9970	7
333	20240819	160100	108309320	9970	9970	9970	9970	0
334	20240819	160000	108309320	9970	9970	9970	9970	0
335	20240819	155900	108309320	9970	9970	9970	9970	0
336	20240819	155800	108309320	9970	9970	9970	9970	0
337	20240819	155700	108309320	9970	9970	9970	9970	0
338	20240819	155600	108309320	9970	9970	9970	9970	0
339	20240819	155500	108309320	9970	9970	9970	9970	0
340	20240819	155400	108309320	9970	9970	9970	9970	0
341	20240819	155300	108309320	9970	9970	9970	9970	0
342	20240819	155200	108309320	9970	9970	9970	9970	0
343	20240819	155100	108309320	9970	9970	9970	9970	0
344	20240819	155000	108309320	9970	9970	9970	9970	0
345	20240819	154900	108309320	9970	9970	9970	9970	0
346	20240819	154800	108309320	9970	9970	9970	9970	0
347	20240819	154700	108309320	9970	9970	9970	9970	0
348	20240819	154600	108309320	9970	9970	9970	9970	0
349	20240819	154500	108309320	9970	9970	9970	9970	0
350	20240819	154400	108309320	9970	9970	9970	9970	0
351	20240819	154300	108309320	9970	9970	9970	9970	0
352	20240819	154200	108309320	9970	9970	9970	9970	0
353	20240819	154100	108309320	9970	9970	9970	9970	0
354	20240819	154000	108309320	9970	9970	9970	9970	0
355	20240819	153900	108309320	9970	9970	9970	9970	0
356	20240819	153800	108309320	9970	9970	9970	9970	0
357	20240819	153700	108309320	9970	9970	9970	9970	0
358	20240819	153600	108309320	9970	9970	9970	9970	0
359	20240819	153500	108309320	9970	9970	9970	9970	0
360	20240819	153400	108309320	9970	9970	9970	9970	0
361	20240819	153300	108309320	9970	9970	9970	9970	0
362	20240819	153200	108309320	9970	9970	9970	9970	7
363	20240819	153100	108309320	9970	9970	9970	9970	0
364	20240819	153000	108309320	9970	9970	9970	9970	7
365	20240819	152900	108239530	9980	9980	9980	9980	0
366	20240819	152800	108239530	9980	9980	9980	9980	0
367	20240819	152700	108239530	9980	9980	9980	9980	0
368	20240819	152600	108239530	9980	9980	9980	9980	0
369	20240819	152500	108239530	9980	9980	9980	9980	0
370	20240819	152400	108239530	9980	9980	9980	9980	0
371	20240819	152300	108239530	9980	9980	9980	9980	0
372	20240819	152200	108239530	9980	9980	9980	9980	0
373	20240819	152100	108239530	9980	9980	9980	9980	0
374	20240819	152000	108239530	9980	9980	9980	9980	0
375	20240819	151900	108239530	9980	9980	9980	9980	0
376	20240819	151800	108239530	9980	9980	9980	9980	0
377	20240819	151700	108239530	9980	9980	9980	9980	1
378	20240819	151600	108229550	9970	9970	9970	9970	0
379	20240819	151500	108229550	9970	9970	9970	9970	0
380	20240819	151400	108229550	9970	9970	9970	9970	0
381	20240819	151300	108229550	9970	9970	9970	9970	15
382	20240819	151200	108080000	9980	9980	9980	9980	0
383	20240819	151100	108080000	9980	9980	9980	9980	0
384	20240819	151000	108080000	9980	9980	9980	9980	0
385	20240819	150900	108080000	9980	9980	9980	9980	2
386	20240819	150800	108060040	9970	9970	9970	9970	0
387	20240819	150700	108060040	9970	9970	9970	9970	0
388	20240819	150600	108060040	9970	9970	9970	9970	0
389	20240819	150500	108060040	9970	9970	9970	9970	0
390	20240819	150400	108060040	9970	9970	9970	9970	0
391	20240819	150300	108060040	9970	9970	9970	9970	0
392	20240819	150200	108060040	9970	9970	9970	9970	0
393	20240819	150100	108060040	9970	9970	9970	9970	0
394	20240819	150000	108060040	9970	9970	9970	9970	0
395	20240819	145900	108060040	9970	9970	9970	9970	0
396	20240819	145800	108060040	9970	9970	9970	9970	0
397	20240819	145700	108060040	9970	9970	9970	9970	0
398	20240819	145600	108060040	9970	9970	9970	9970	0
399	20240819	145500	108060040	9970	9970	9970	9970	3
400	20240819	145400	108030130	9980	9980	9980	9980	0
401	20240819	145300	108030130	9980	9980	9980	9980	0
402	20240819	145200	108030130	9980	9980	9980	9980	0
403	20240819	145100	108030130	9980	9980	9980	9980	0
404	20240819	145000	108030130	9980	9980	9980	9980	0
405	20240819	144900	108030130	9980	9980	9980	9980	0
406	20240819	144800	108030130	9980	9980	9980	9980	1
407	20240819	144700	108020150	9970	9970	9970	9970	0
408	20240819	144600	108020150	9970	9970	9970	9970	0
409	20240819	144500	108020150	9970	9970	9970	9970	0
410	20240819	144400	108020150	9970	9970	9970	9970	0
411	20240819	144300	108020150	9970	9970	9970	9970	10
412	20240819	144200	107920450	9970	9970	9970	9970	3
413	20240819	144100	107890540	9970	9970	9970	9970	0
414	20240819	144000	107890540	9970	9970	9970	9970	0
415	20240819	143900	107890540	9970	9970	9970	9970	1432
416	20240819	143800	93613500	9960	9970	9970	9960	16
417	20240819	143700	93454020	9960	9960	9960	9960	1441
418	20240819	143600	79101660	9960	9960	9960	9960	0
419	20240819	143500	79101660	9960	9960	9960	9960	0
420	20240819	143400	79101660	9960	9960	9960	9960	0
421	20240819	143300	79101660	9960	9960	9960	9960	3000
422	20240819	143200	49221660	9970	9970	9970	9970	0
423	20240819	143100	49221660	9970	9970	9970	9970	0
424	20240819	143000	49221660	9970	9970	9970	9970	0
425	20240819	142900	49221660	9970	9970	9970	9970	0
426	20240819	142800	49221660	9970	9970	9970	9970	70
427	20240819	142700	48523760	9960	9960	9960	9960	0
428	20240819	142600	48523760	9960	9960	9960	9960	0
429	20240819	142500	48523760	9960	9960	9960	9960	0
430	20240819	142400	48523760	9960	9960	9960	9960	0
431	20240819	142300	48523760	9960	9960	9960	9960	0
432	20240819	142200	48523760	9960	9960	9960	9960	0
433	20240819	142100	48523760	9960	9960	9960	9960	0
434	20240819	142000	48523760	9960	9960	9960	9960	0
435	20240819	141900	48523760	9960	9960	9960	9960	0
436	20240819	141800	48523760	9960	9960	9960	9960	0
437	20240819	141700	48523760	9960	9960	9960	9960	0
438	20240819	141600	48523760	9960	9960	9960	9960	0
439	20240819	141500	48523760	9960	9960	9960	9960	0
440	20240819	141400	48523760	9960	9960	9960	9960	0
441	20240819	141300	48523760	9960	9960	9960	9960	0
442	20240819	141200	48523760	9960	9960	9960	9960	0
443	20240819	141100	48523760	9960	9960	9960	9960	0
444	20240819	141000	48523760	9960	9960	9960	9960	0
445	20240819	140900	48523760	9960	9960	9960	9960	0
446	20240819	140800	48523760	9960	9960	9960	9960	0
447	20240819	140700	48523760	9960	9960	9960	9960	0
448	20240819	140600	48523760	9960	9960	9960	9960	0
449	20240819	140500	48523760	9960	9960	9960	9960	0
450	20240819	140400	48523760	9960	9960	9960	9960	0
451	20240819	140300	48523760	9960	9960	9960	9960	0
452	20240819	140200	48523760	9960	9960	9960	9960	0
453	20240819	140100	48523760	9960	9960	9960	9960	0
454	20240819	140000	48523760	9960	9960	9960	9960	0
455	20240819	135900	48523760	9960	9960	9960	9960	0
456	20240819	135800	48523760	9960	9960	9960	9960	8
457	20240819	135700	48444080	9960	9960	9960	9960	0
458	20240819	135600	48444080	9960	9960	9960	9960	0
459	20240819	135500	48444080	9960	9960	9960	9960	0
460	20240819	135400	48444080	9960	9960	9960	9960	0
461	20240819	135300	48444080	9960	9960	9960	9960	0
462	20240819	135200	48444080	9960	9960	9960	9960	5
463	20240819	135100	48394280	9960	9960	9960	9960	0
464	20240819	135000	48394280	9960	9960	9960	9960	0
465	20240819	134900	48394280	9960	9960	9960	9960	0
466	20240819	134800	48394280	9960	9960	9960	9960	0
467	20240819	134700	48394280	9960	9960	9960	9960	0
468	20240819	134600	48394280	9960	9960	9960	9960	0
469	20240819	134500	48394280	9960	9960	9960	9960	0
470	20240819	134400	48394280	9960	9960	9960	9960	0
471	20240819	134300	48394280	9960	9960	9960	9960	0
472	20240819	134200	48394280	9960	9960	9960	9960	0
473	20240819	134100	48394280	9960	9960	9960	9960	3
474	20240819	134000	48364400	9970	9970	9970	9970	0
475	20240819	133900	48364400	9970	9970	9970	9970	0
476	20240819	133800	48364400	9970	9970	9970	9970	0
477	20240819	133700	48364400	9970	9970	9970	9970	0
478	20240819	133600	48364400	9970	9970	9970	9970	0
479	20240819	133500	48364400	9970	9970	9970	9970	0
480	20240819	133400	48364400	9970	9970	9970	9970	0
481	20240819	133300	48364400	9970	9970	9970	9970	0
482	20240819	133200	48364400	9970	9970	9970	9970	0
483	20240819	133100	48364400	9970	9970	9970	9970	0
484	20240819	133000	48364400	9970	9970	9970	9970	8
485	20240819	132900	48284640	9970	9970	9970	9970	0
486	20240819	132800	48284640	9970	9970	9970	9970	0
487	20240819	132700	48284640	9970	9970	9970	9970	100
488	20240819	132600	47287640	9970	9970	9970	9970	10
489	20240819	132500	47187940	9970	9970	9970	9970	0
490	20240819	132400	47187940	9970	9970	9970	9970	0
491	20240819	132300	47187940	9970	9970	9970	9970	0
492	20240819	132200	47187940	9970	9970	9970	9970	0
493	20240819	132100	47187940	9970	9970	9970	9970	0
494	20240819	132000	47187940	9970	9970	9970	9970	0
495	20240819	131900	47187940	9970	9970	9970	9970	0
496	20240819	131800	47187940	9970	9970	9970	9970	0
497	20240819	131700	47187940	9970	9970	9970	9970	0
498	20240819	131600	47187940	9970	9970	9970	9970	0
499	20240819	131500	47187940	9970	9970	9970	9970	0
500	20240819	131400	47187940	9970	9970	9970	9970	0
501	20240819	131300	47187940	9970	9970	9970	9970	0
502	20240819	131200	47187940	9970	9970	9970	9970	0
503	20240819	131100	47187940	9970	9970	9970	9970	0
504	20240819	131000	47187940	9970	9970	9970	9970	0
505	20240819	130900	47187940	9970	9970	9970	9970	0
506	20240819	130800	47187940	9970	9970	9970	9970	0
507	20240819	130700	47187940	9970	9970	9970	9970	0
508	20240819	130600	47187940	9970	9970	9970	9970	40
509	20240819	130500	46789140	9960	9960	9960	9960	0
510	20240819	130400	46789140	9960	9960	9960	9960	6
511	20240819	130300	46729380	9960	9960	9960	9960	0
512	20240819	130200	46729380	9960	9960	9960	9960	0
513	20240819	130100	46729380	9960	9960	9960	9960	0
514	20240819	130000	46729380	9960	9960	9960	9960	0
515	20240819	125900	46729380	9960	9960	9960	9960	0
516	20240819	125800	46729380	9960	9960	9960	9960	0
517	20240819	125700	46729380	9960	9960	9960	9960	0
518	20240819	125600	46729380	9960	9960	9960	9960	3
519	20240819	125500	46699500	9970	9970	9970	9970	0
520	20240819	125400	46699500	9970	9970	9970	9970	0
521	20240819	125300	46699500	9970	9970	9970	9970	0
522	20240819	125200	46699500	9970	9970	9970	9970	0
523	20240819	125100	46699500	9970	9970	9970	9970	0
524	20240819	125000	46699500	9970	9970	9970	9970	0
525	20240819	124900	46699500	9970	9970	9970	9970	0
526	20240819	124800	46699500	9970	9970	9970	9970	0
527	20240819	124700	46699500	9970	9970	9970	9970	1
528	20240819	124600	46689530	9960	9960	9960	9960	100
529	20240819	124500	45693530	9970	9970	9970	9970	0
530	20240819	124400	45693530	9970	9970	9970	9970	0
531	20240819	124300	45693530	9970	9970	9970	9970	0
532	20240819	124200	45693530	9970	9970	9970	9970	0
533	20240819	124100	45693530	9970	9970	9970	9970	0
534	20240819	124000	45693530	9970	9970	9970	9970	0
535	20240819	123900	45693530	9970	9970	9970	9970	0
536	20240819	123800	45693530	9970	9970	9970	9970	0
537	20240819	123700	45693530	9970	9970	9970	9970	0
538	20240819	123600	45693530	9970	9970	9970	9970	0
539	20240819	123500	45693530	9970	9970	9970	9970	0
540	20240819	123400	45693530	9970	9970	9970	9970	0
541	20240819	123300	45693530	9970	9970	9970	9970	0
542	20240819	123200	45693530	9970	9970	9970	9970	0
543	20240819	123100	45693530	9970	9970	9970	9970	0
544	20240819	123000	45693530	9970	9970	9970	9970	0
545	20240819	122900	45693530	9970	9970	9970	9970	0
546	20240819	122800	45693530	9970	9970	9970	9970	0
547	20240819	122700	45693530	9970	9970	9970	9970	0
548	20240819	122600	45693530	9970	9970	9970	9970	0
549	20240819	122500	45693530	9970	9970	9970	9970	0
550	20240819	122400	45693530	9970	9970	9970	9970	0
551	20240819	122300	45693530	9970	9970	9970	9970	0
552	20240819	122200	45693530	9970	9970	9970	9970	0
553	20240819	122100	45693530	9970	9970	9970	9970	0
554	20240819	122000	45693530	9970	9970	9970	9970	0
555	20240819	121900	45693530	9970	9970	9970	9970	0
556	20240819	121800	45693530	9970	9970	9970	9970	0
557	20240819	121700	45693530	9970	9970	9970	9970	0
558	20240819	121600	45693530	9970	9970	9970	9970	0
559	20240819	121500	45693530	9970	9970	9970	9970	0
560	20240819	121400	45693530	9970	9970	9970	9970	0
561	20240819	121300	45693530	9970	9970	9970	9970	0
562	20240819	121200	45693530	9970	9970	9970	9970	0
563	20240819	121100	45693530	9970	9970	9970	9970	0
564	20240819	121000	45693530	9970	9970	9970	9970	0
565	20240819	120900	45693530	9970	9970	9970	9970	0
566	20240819	120800	45693530	9970	9970	9970	9970	0
567	20240819	120700	45693530	9970	9970	9970	9970	0
568	20240819	120600	45693530	9970	9970	9970	9970	0
569	20240819	120500	45693530	9970	9970	9970	9970	0
570	20240819	120400	45693530	9970	9970	9970	9970	0
571	20240819	120300	45693530	9970	9970	9970	9970	0
572	20240819	120200	45693530	9970	9970	9970	9970	0
573	20240819	120100	45693530	9970	9970	9970	9970	0
574	20240819	120000	45693530	9970	9970	9970	9970	0
575	20240819	115900	45693530	9970	9970	9970	9970	0
576	20240819	115800	45693530	9970	9970	9970	9970	0
577	20240819	115700	45693530	9970	9970	9970	9970	0
578	20240819	115600	45693530	9970	9970	9970	9970	0
579	20240819	115500	45693530	9970	9970	9970	9970	0
580	20240819	115400	45693530	9970	9970	9970	9970	0
581	20240819	115300	45693530	9970	9970	9970	9970	0
582	20240819	115200	45693530	9970	9970	9970	9970	0
583	20240819	115100	45693530	9970	9970	9970	9970	0
584	20240819	115000	45693530	9970	9970	9970	9970	0
585	20240819	114900	45693530	9970	9970	9970	9970	0
586	20240819	114800	45693530	9970	9970	9970	9970	0
587	20240819	114700	45693530	9970	9970	9970	9970	0
588	20240819	114600	45693530	9970	9970	9970	9970	0
589	20240819	114500	45693530	9970	9970	9970	9970	0
590	20240819	114400	45693530	9970	9970	9970	9970	0
591	20240819	114300	45693530	9970	9970	9970	9970	0
592	20240819	114200	45693530	9970	9970	9970	9970	0
593	20240819	114100	45693530	9970	9970	9970	9970	0
594	20240819	114000	45693530	9970	9970	9970	9970	0
595	20240819	113900	45693530	9970	9970	9970	9970	0
596	20240819	113800	45693530	9970	9970	9970	9970	0
597	20240819	113700	45693530	9970	9970	9970	9970	1
598	20240819	113600	45683560	9960	9960	9960	9960	0
599	20240819	113500	45683560	9960	9960	9960	9960	0
600	20240819	113400	45683560	9960	9960	9960	9960	0
601	20240819	113300	45683560	9960	9960	9960	9960	0
602	20240819	113200	45683560	9960	9960	9960	9960	0
603	20240819	113100	45683560	9960	9960	9960	9960	0
604	20240819	113000	45683560	9960	9960	9960	9960	0
605	20240819	112900	45683560	9960	9960	9960	9960	0
606	20240819	112800	45683560	9960	9960	9960	9960	0
607	20240819	112700	45683560	9960	9960	9960	9960	0
608	20240819	112600	45683560	9960	9960	9960	9960	0
609	20240819	112500	45683560	9960	9960	9960	9960	53
610	20240819	112400	45155680	9960	9960	9960	9960	13
611	20240819	112300	45026200	9960	9960	9960	9960	13
612	20240819	112200	44896720	9960	9960	9960	9960	15
613	20240819	112100	44747320	9960	9960	9960	9960	12
614	20240819	112000	44627800	9960	9960	9960	9960	21
615	20240819	111900	44418640	9960	9960	9960	9960	13
616	20240819	111800	44289160	9960	9960	9960	9960	14
617	20240819	111700	44149720	9960	9960	9960	9960	12
618	20240819	111600	44030200	9960	9960	9960	9960	14
619	20240819	111500	43890760	9960	9960	9960	9960	13
620	20240819	111400	43761280	9960	9960	9960	9960	14
621	20240819	111300	43621840	9960	9960	9960	9960	13
622	20240819	111200	43492360	9960	9960	9960	9960	15
623	20240819	111100	43342960	9960	9960	9960	9960	11
624	20240819	111000	43233400	9960	9960	9960	9960	16
625	20240819	110900	43074040	9960	9960	9960	9960	11
626	20240819	110800	42964480	9960	9960	9960	9960	15
627	20240819	110700	42815080	9960	9960	9960	9960	12
628	20240819	110600	42695560	9960	9960	9960	9960	13
629	20240819	110500	42566080	9960	9960	9960	9960	13
630	20240819	110400	42436600	9960	9960	9960	9960	16
631	20240819	110300	42277240	9960	9960	9960	9960	11
632	20240819	110200	42167680	9960	9960	9960	9960	13
633	20240819	110100	42038200	9960	9960	9960	9960	14
634	20240819	110000	41898760	9960	9960	9960	9960	14
635	20240819	105900	41759320	9960	9960	9960	9960	12
636	20240819	105800	41639800	9960	9960	9960	9960	14
637	20240819	105700	41500360	9960	9960	9960	9960	13
638	20240819	105600	41370880	9960	9960	9960	9960	15
639	20240819	105500	41221480	9960	9960	9960	9960	12
640	20240819	105400	41101960	9960	9960	9960	9960	15
641	20240819	105300	40952560	9960	9960	9960	9960	11
642	20240819	105200	40843000	9960	9960	9960	9960	14
643	20240819	105100	40703560	9960	9960	9960	9960	13
644	20240819	105000	40574080	9960	9960	9960	9960	15
645	20240819	104900	40424680	9960	9960	9960	9960	12
646	20240819	104800	40305160	9960	9960	9960	9960	13
647	20240819	104700	40175680	9960	9960	9960	9960	13
648	20240819	104600	40046200	9960	9960	9960	9960	15
649	20240819	104500	39896800	9960	9960	9960	9960	12
650	20240819	104400	39777280	9960	9960	9960	9960	15
651	20240819	104300	39627880	9960	9960	9960	9960	16
652	20240819	104200	39468520	9960	9960	9960	9960	15
653	20240819	104100	39319120	9960	9960	9960	9960	11
654	20240819	104000	39209560	9960	9960	9960	9960	16
655	20240819	103900	39050200	9960	9960	9960	9960	11
656	20240819	103800	38940640	9960	9960	9960	9960	14
657	20240819	103700	38801200	9960	9960	9960	9960	13
658	20240819	103600	38671720	9960	9960	9960	9960	20
659	20240819	103500	38472520	9960	9960	9960	9960	12
660	20240819	103400	38353000	9960	9960	9960	9960	15
661	20240819	103300	38203600	9960	9960	9960	9960	12
662	20240819	103200	38084080	9960	9960	9960	9960	13
663	20240819	103100	37954600	9960	9960	9960	9960	14
664	20240819	103000	37815160	9960	9960	9960	9960	15
665	20240819	102900	37665760	9960	9960	9960	9960	11
666	20240819	102800	37556200	9960	9960	9960	9960	16
667	20240819	102700	37396840	9960	9960	9960	9960	11
668	20240819	102600	37287280	9960	9960	9960	9960	14
669	20240819	102500	37147840	9960	9960	9960	9960	13
670	20240819	102400	37018360	9960	9960	9960	9960	16
671	20240819	102300	36859000	9960	9960	9960	9960	13
672	20240819	102200	36729520	9960	9960	9960	9960	16
673	20240819	102100	36570160	9960	9960	9960	9960	11
674	20240819	102000	36460600	9960	9960	9960	9960	15
675	20240819	101900	36311200	9960	9960	9960	9960	12
676	20240819	101800	36191680	9960	9960	9960	9960	14
677	20240819	101700	36052240	9960	9960	9960	9960	12
678	20240819	101600	35932720	9960	9960	9960	9960	14
679	20240819	101500	35793280	9960	9960	9960	9960	13
680	20240819	101400	35663800	9960	9960	9960	9960	15
681	20240819	101300	35514400	9960	9960	9960	9960	12
682	20240819	101200	35394880	9960	9960	9960	9960	14
683	20240819	101100	35255440	9960	9960	9960	9960	12
684	20240819	101000	35135920	9960	9960	9960	9960	14
685	20240819	100900	34996480	9960	9960	9960	9960	17
686	20240819	100800	34827160	9960	9960	9960	9960	14
687	20240819	100700	34687720	9970	9970	9970	9970	0
688	20240819	100600	34687720	9970	9970	9970	9970	0
689	20240819	100500	34687720	9970	9970	9970	9970	0
690	20240819	100400	34687720	9970	9960	9970	9960	44
691	20240819	100300	34249190	9960	9960	9960	9960	12
692	20240819	100200	34129670	9960	9960	9960	9960	116
693	20240819	100100	32974310	9960	9960	9960	9960	13
694	20240819	100000	32844830	9960	9960	9960	9960	13
695	20240819	095900	32715350	9960	9960	9960	9960	0
696	20240819	095800	32715350	9960	9970	9970	9960	14
697	20240819	095700	32575900	9960	9960	9960	9960	16
698	20240819	095600	32416540	9960	9960	9960	9960	11
699	20240819	095500	32306980	9960	9960	9960	9960	14
700	20240819	095400	32167540	9960	9960	9960	9960	83
701	20240819	095300	31340860	9960	9960	9960	9960	24
702	20240819	095200	31101820	9960	9970	9970	9960	17
703	20240819	095100	30932460	9970	9970	9970	9970	13
704	20240819	095000	30802850	9970	9970	9970	9970	12
705	20240819	094900	30683210	9970	9990	9990	9970	2005
706	20240819	094800	10683310	9980	9980	9980	9980	14
707	20240819	094700	10543590	9980	9980	9980	9980	14
708	20240819	094600	10403870	9980	9980	9980	9980	12
709	20240819	094500	10284110	9980	9980	9980	9980	15
710	20240819	094400	10134410	9980	9980	9980	9980	12
711	20240819	094300	10014650	9980	9980	9980	9980	13
712	20240819	094200	9884910	9980	9980	9980	9980	14
713	20240819	094100	9745190	9980	9980	9980	9980	20
714	20240819	094000	9545590	9980	9980	9980	9980	12
715	20240819	093900	9425830	9980	9980	9980	9980	15
716	20240819	093800	9276130	9980	9980	9980	9980	12
717	20240819	093700	9156370	9980	9980	9980	9980	13
718	20240819	093600	9026630	9980	9980	9980	9980	14
719	20240819	093500	8886910	9980	9980	9980	9980	25
720	20240819	093400	8637410	9970	9970	9970	9970	12
721	20240819	093300	8517770	9970	9970	9970	9970	15
722	20240819	093200	8368220	9970	9970	9970	9970	12
723	20240819	093100	8248580	9970	9970	9970	9970	13
724	20240819	093000	8118970	9970	9970	9970	9970	14
725	20240819	092900	7979390	9980	9980	9980	9980	5
726	20240819	092800	7929490	9980	9980	9980	9980	12
727	20240819	092700	7809730	9980	9980	9980	9980	13
728	20240819	092600	7679990	9970	9970	9970	9970	12
729	20240819	092500	7560350	9970	9960	9970	9960	35
730	20240819	092400	7211530	9960	9960	9960	9960	0
731	20240819	092300	7211530	9960	9960	9960	9960	50
732	20240819	092200	6713530	9960	9960	9960	9960	0
733	20240819	092100	6713530	9960	9960	9960	9960	0
734	20240819	092000	6713530	9960	9960	9960	9960	0
735	20240819	091900	6713530	9960	9960	9960	9960	0
736	20240819	091800	6713530	9960	9960	9960	9960	0
737	20240819	091700	6713530	9960	9960	9960	9960	0
738	20240819	091600	6713530	9960	9960	9960	9960	0
739	20240819	091500	6713530	9960	9960	9960	9960	0
740	20240819	091400	6713530	9960	9960	9960	9960	4
741	20240819	091300	6673690	9960	9960	9960	9960	0
742	20240819	091200	6673690	9960	9960	9960	9960	0
743	20240819	091100	6673690	9960	9960	9960	9960	0
744	20240819	091000	6673690	9960	9960	9960	9960	4
745	20240819	090900	6633850	9960	9960	9960	9960	0
746	20240819	090800	6633850	9960	9960	9960	9960	0
747	20240819	090700	6633850	9960	9960	9960	9960	0
748	20240819	090600	6633850	9960	9960	9960	9960	0
749	20240819	090500	6633850	9960	9960	9960	9960	0
750	20240819	090400	6633850	9960	9960	9960	9960	11
751	20240819	090300	6524290	9950	9950	9950	9950	0
752	20240819	090200	6524290	9950	9950	9950	9950	3
753	20240819	090100	6494440	10020	10020	10020	10020	145
754	20240819	090000	5041540	10070	9950	10070	9950	503