KissMeData/015890/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190000	83432590	5290	5290	5290	5290	334
3	20240819	185900	83432590	5290	5290	5290	5290	0
4	20240819	185800	83432590	5290	5290	5290	5290	0
5	20240819	185700	83432590	5290	5290	5290	5290	0
6	20240819	185600	83432590	5290	5290	5290	5290	0
7	20240819	185500	83432590	5290	5290	5290	5290	0
8	20240819	185400	83432590	5290	5290	5290	5290	0
9	20240819	185300	83432590	5290	5290	5290	5290	0
10	20240819	185200	83432590	5290	5290	5290	5290	0
11	20240819	185100	83432590	5290	5290	5290	5290	0
12	20240819	185000	83432590	5290	5290	5290	5290	0
13	20240819	184900	83432590	5290	5290	5290	5290	0
14	20240819	184800	83432590	5290	5290	5290	5290	0
15	20240819	184700	83432590	5290	5290	5290	5290	0
16	20240819	184600	83432590	5290	5290	5290	5290	0
17	20240819	184500	83432590	5290	5290	5290	5290	0
18	20240819	184400	83432590	5290	5290	5290	5290	0
19	20240819	184300	83432590	5290	5290	5290	5290	0
20	20240819	184200	83432590	5290	5290	5290	5290	0
21	20240819	184100	83432590	5290	5290	5290	5290	0
22	20240819	184000	83432590	5290	5290	5290	5290	0
23	20240819	183900	83432590	5290	5290	5290	5290	0
24	20240819	183800	83432590	5290	5290	5290	5290	0
25	20240819	183700	83432590	5290	5290	5290	5290	0
26	20240819	183600	83432590	5290	5290	5290	5290	0
27	20240819	183500	83432590	5290	5290	5290	5290	0
28	20240819	183400	83432590	5290	5290	5290	5290	0
29	20240819	183300	83432590	5290	5290	5290	5290	0
30	20240819	183200	83432590	5290	5290	5290	5290	0
31	20240819	183100	83432590	5290	5290	5290	5290	0
32	20240819	183000	83432590	5290	5290	5290	5290	334
33	20240819	182900	83432590	5290	5290	5290	5290	0
34	20240819	182800	83432590	5290	5290	5290	5290	0
35	20240819	182700	83432590	5290	5290	5290	5290	0
36	20240819	182600	83432590	5290	5290	5290	5290	0
37	20240819	182500	83432590	5290	5290	5290	5290	0
38	20240819	182400	83432590	5290	5290	5290	5290	0
39	20240819	182300	83432590	5290	5290	5290	5290	0
40	20240819	182200	83432590	5290	5290	5290	5290	0
41	20240819	182100	83432590	5290	5290	5290	5290	0
42	20240819	182000	83432590	5290	5290	5290	5290	0
43	20240819	181900	83432590	5290	5290	5290	5290	0
44	20240819	181800	83432590	5290	5290	5290	5290	0
45	20240819	181700	83432590	5290	5290	5290	5290	0
46	20240819	181600	83432590	5290	5290	5290	5290	0
47	20240819	181500	83432590	5290	5290	5290	5290	0
48	20240819	181400	83432590	5290	5290	5290	5290	0
49	20240819	181300	83432590	5290	5290	5290	5290	0
50	20240819	181200	83432590	5290	5290	5290	5290	0
51	20240819	181100	83432590	5290	5290	5290	5290	0
52	20240819	181000	83432590	5290	5290	5290	5290	0
53	20240819	180900	83432590	5290	5290	5290	5290	0
54	20240819	180800	83432590	5290	5290	5290	5290	0
55	20240819	180700	83432590	5290	5290	5290	5290	0
56	20240819	180600	83432590	5290	5290	5290	5290	0
57	20240819	180500	83432590	5290	5290	5290	5290	0
58	20240819	180400	83432590	5290	5290	5290	5290	0
59	20240819	180300	83432590	5290	5290	5290	5290	0
60	20240819	180200	83432590	5290	5290	5290	5290	0
61	20240819	180100	83432590	5290	5290	5290	5290	0
62	20240819	180000	83432590	5290	5290	5290	5290	334
63	20240819	175900	83432590	5290	5290	5290	5290	0
64	20240819	175800	83432590	5290	5290	5290	5290	0
65	20240819	175700	83432590	5290	5290	5290	5290	0
66	20240819	175600	83432590	5290	5290	5290	5290	0
67	20240819	175500	83432590	5290	5290	5290	5290	0
68	20240819	175400	83432590	5290	5290	5290	5290	0
69	20240819	175300	83432590	5290	5290	5290	5290	0
70	20240819	175200	83432590	5290	5290	5290	5290	0
71	20240819	175100	83432590	5290	5290	5290	5290	0
72	20240819	175000	83432590	5290	5290	5290	5290	0
73	20240819	174900	83432590	5290	5290	5290	5290	0
74	20240819	174800	83432590	5290	5290	5290	5290	0
75	20240819	174700	83432590	5290	5290	5290	5290	0
76	20240819	174600	83432590	5290	5290	5290	5290	0
77	20240819	174500	83432590	5290	5290	5290	5290	0
78	20240819	174400	83432590	5290	5290	5290	5290	0
79	20240819	174300	83432590	5290	5290	5290	5290	0
80	20240819	174200	83432590	5290	5290	5290	5290	0
81	20240819	174100	83432590	5290	5290	5290	5290	0
82	20240819	174000	83432590	5290	5290	5290	5290	0
83	20240819	173900	83432590	5290	5290	5290	5290	0
84	20240819	173800	83432590	5290	5290	5290	5290	0
85	20240819	173700	83432590	5290	5290	5290	5290	0
86	20240819	173600	83432590	5290	5290	5290	5290	0
87	20240819	173500	83432590	5290	5290	5290	5290	0
88	20240819	173400	83432590	5290	5290	5290	5290	0
89	20240819	173300	83432590	5290	5290	5290	5290	0
90	20240819	173200	83432590	5290	5290	5290	5290	0
91	20240819	173100	83432590	5290	5290	5290	5290	0
92	20240819	173000	83432590	5290	5290	5290	5290	334
93	20240819	172900	83432590	5290	5290	5290	5290	0
94	20240819	172800	83432590	5290	5290	5290	5290	0
95	20240819	172700	83432590	5290	5290	5290	5290	0
96	20240819	172600	83432590	5290	5290	5290	5290	0
97	20240819	172500	83432590	5290	5290	5290	5290	0
98	20240819	172400	83432590	5290	5290	5290	5290	0
99	20240819	172300	83432590	5290	5290	5290	5290	0
100	20240819	172200	83432590	5290	5290	5290	5290	0
101	20240819	172100	83432590	5290	5290	5290	5290	0
102	20240819	172000	83432590	5290	5290	5290	5290	0
103	20240819	171900	83432590	5290	5290	5290	5290	0
104	20240819	171800	83432590	5290	5290	5290	5290	0
105	20240819	171700	83432590	5290	5290	5290	5290	0
106	20240819	171600	83432590	5290	5290	5290	5290	0
107	20240819	171500	83432590	5290	5290	5290	5290	0
108	20240819	171400	83432590	5290	5290	5290	5290	0
109	20240819	171300	83432590	5290	5290	5290	5290	0
110	20240819	171200	83432590	5290	5290	5290	5290	0
111	20240819	171100	83432590	5290	5290	5290	5290	0
112	20240819	171000	83432590	5290	5290	5290	5290	0
113	20240819	170900	83432590	5290	5290	5290	5290	0
114	20240819	170800	83432590	5290	5290	5290	5290	0
115	20240819	170700	83432590	5290	5290	5290	5290	0
116	20240819	170600	83432590	5290	5290	5290	5290	0
117	20240819	170500	83432590	5290	5290	5290	5290	0
118	20240819	170400	83432590	5290	5290	5290	5290	0
119	20240819	170300	83432590	5290	5290	5290	5290	0
120	20240819	170200	83432590	5290	5290	5290	5290	0
121	20240819	170100	83432590	5290	5290	5290	5290	0
122	20240819	170000	83432590	5290	5290	5290	5290	334
123	20240819	165900	83432590	5290	5290	5290	5290	0
124	20240819	165800	83432590	5290	5290	5290	5290	0
125	20240819	165700	83432590	5290	5290	5290	5290	0
126	20240819	165600	83432590	5290	5290	5290	5290	0
127	20240819	165500	83432590	5290	5290	5290	5290	0
128	20240819	165400	83432590	5290	5290	5290	5290	0
129	20240819	165300	83432590	5290	5290	5290	5290	0
130	20240819	165200	83432590	5290	5290	5290	5290	0
131	20240819	165100	83432590	5290	5290	5290	5290	0
132	20240819	165000	83432590	5290	5290	5290	5290	0
133	20240819	164900	83432590	5290	5290	5290	5290	0
134	20240819	164800	83432590	5290	5290	5290	5290	0
135	20240819	164700	83432590	5290	5290	5290	5290	0
136	20240819	164600	83432590	5290	5290	5290	5290	0
137	20240819	164500	83432590	5290	5290	5290	5290	0
138	20240819	164400	83432590	5290	5290	5290	5290	0
139	20240819	164300	83432590	5290	5290	5290	5290	0
140	20240819	164200	83432590	5290	5290	5290	5290	0
141	20240819	164100	83432590	5290	5290	5290	5290	0
142	20240819	164000	83432590	5290	5290	5290	5290	0
143	20240819	163900	83432590	5290	5290	5290	5290	0
144	20240819	163800	83432590	5290	5290	5290	5290	0
145	20240819	163700	83432590	5290	5290	5290	5290	0
146	20240819	163600	83432590	5290	5290	5290	5290	0
147	20240819	163500	83432590	5290	5290	5290	5290	0
148	20240819	163400	83432590	5290	5290	5290	5290	0
149	20240819	163300	83432590	5290	5290	5290	5290	0
150	20240819	163200	83432590	5290	5290	5290	5290	0
151	20240819	163100	83432590	5290	5290	5290	5290	0
152	20240819	163000	83432590	5290	5290	5290	5290	334
153	20240819	162900	83432590	5290	5290	5290	5290	0
154	20240819	162800	83432590	5290	5290	5290	5290	0
155	20240819	162700	83432590	5290	5290	5290	5290	0
156	20240819	162600	83432590	5290	5290	5290	5290	0
157	20240819	162500	83432590	5290	5290	5290	5290	0
158	20240819	162400	83432590	5290	5290	5290	5290	0
159	20240819	162300	83432590	5290	5290	5290	5290	0
160	20240819	162200	83432590	5290	5290	5290	5290	0
161	20240819	162100	83432590	5290	5290	5290	5290	0
162	20240819	162000	83432590	5290	5290	5290	5290	0
163	20240819	161900	83432590	5290	5290	5290	5290	0
164	20240819	161800	83432590	5290	5290	5290	5290	0
165	20240819	161700	83432590	5290	5290	5290	5290	0
166	20240819	161600	83432590	5290	5290	5290	5290	0
167	20240819	161500	83432590	5290	5290	5290	5290	0
168	20240819	161400	83432590	5290	5290	5290	5290	0
169	20240819	161300	83432590	5290	5290	5290	5290	0
170	20240819	161200	83432590	5290	5290	5290	5290	0
171	20240819	161100	83432590	5290	5290	5290	5290	0
172	20240819	161000	83432590	5290	5290	5290	5290	0
173	20240819	160900	83432590	5290	5290	5290	5290	0
174	20240819	160800	83432590	5290	5290	5290	5290	0
175	20240819	160700	83432590	5290	5290	5290	5290	0
176	20240819	160600	83432590	5290	5290	5290	5290	0
177	20240819	160500	83432590	5290	5290	5290	5290	0
178	20240819	160400	83432590	5290	5290	5290	5290	0
179	20240819	160300	83432590	5290	5290	5290	5290	0
180	20240819	160200	83432590	5290	5290	5290	5290	0
181	20240819	160100	83432590	5290	5290	5290	5290	0
182	20240819	160000	83432590	5290	5290	5290	5290	334
183	20240819	155900	83432590	5290	5290	5290	5290	0
184	20240819	155800	83432590	5290	5290	5290	5290	0
185	20240819	155700	83432590	5290	5290	5290	5290	0
186	20240819	155600	83432590	5290	5290	5290	5290	0
187	20240819	155500	83432590	5290	5290	5290	5290	0
188	20240819	155400	83432590	5290	5290	5290	5290	0
189	20240819	155300	83432590	5290	5290	5290	5290	0
190	20240819	155200	83432590	5290	5290	5290	5290	0
191	20240819	155100	83432590	5290	5290	5290	5290	0
192	20240819	155000	83432590	5290	5290	5290	5290	0
193	20240819	154900	83432590	5290	5290	5290	5290	0
194	20240819	154800	83432590	5290	5290	5290	5290	0
195	20240819	154700	83432590	5290	5290	5290	5290	0
196	20240819	154600	83432590	5290	5290	5290	5290	0
197	20240819	154500	83432590	5290	5290	5290	5290	0
198	20240819	154400	83432590	5290	5290	5290	5290	0
199	20240819	154300	83432590	5290	5290	5290	5290	0
200	20240819	154200	83432590	5290	5290	5290	5290	0
201	20240819	154100	83432590	5290	5290	5290	5290	0
202	20240819	154000	83432590	5290	5290	5290	5290	0
203	20240819	153900	83432590	5290	5290	5290	5290	0
204	20240819	153800	83432590	5290	5290	5290	5290	0
205	20240819	153700	83432590	5290	5290	5290	5290	0
206	20240819	153600	83432590	5290	5290	5290	5290	0
207	20240819	153500	83432590	5290	5290	5290	5290	0
208	20240819	153400	83432590	5290	5290	5290	5290	0
209	20240819	153300	83432590	5290	5290	5290	5290	0
210	20240819	153200	83432590	5290	5290	5290	5290	0
211	20240819	153100	83432590	5290	5290	5290	5290	0
212	20240819	153000	83432590	5290	5290	5290	5290	668
213	20240819	152900	81665730	5260	5260	5260	5260	0
214	20240819	152800	81665730	5260	5260	5260	5260	0
215	20240819	152700	81665730	5260	5260	5260	5260	0
216	20240819	152600	81665730	5260	5260	5260	5260	0
217	20240819	152500	81665730	5260	5260	5260	5260	0
218	20240819	152400	81665730	5260	5260	5260	5260	0
219	20240819	152300	81665730	5260	5260	5260	5260	0
220	20240819	152200	81665730	5260	5260	5260	5260	0
221	20240819	152100	81665730	5260	5260	5260	5260	0
222	20240819	152000	81665730	5260	5260	5260	5260	0
223	20240819	151900	81665730	5260	5260	5260	5260	1
224	20240819	151800	81660470	5240	5240	5240	5240	70
225	20240819	151700	81293670	5250	5250	5250	5250	0
226	20240819	151600	81293670	5250	5250	5250	5250	185
227	20240819	151500	80322420	5260	5260	5260	5260	5
228	20240819	151400	80296120	5250	5250	5250	5250	0
229	20240819	151300	80296120	5250	5250	5250	5250	0
230	20240819	151200	80296120	5250	5250	5250	5250	10
231	20240819	151100	80243620	5250	5250	5250	5250	501
232	20240819	151000	77613370	5250	5250	5250	5250	5
233	20240819	150900	77587120	5260	5270	5270	5260	492
234	20240819	150800	74999110	5270	5270	5270	5270	0
235	20240819	150700	74999110	5270	5270	5270	5270	0
236	20240819	150600	74999110	5270	5270	5270	5270	0
237	20240819	150500	74999110	5270	5270	5270	5270	0
238	20240819	150400	74999110	5270	5270	5270	5270	0
239	20240819	150300	74999110	5270	5270	5270	5270	1
240	20240819	150200	74993840	5270	5270	5270	5270	1
241	20240819	150100	74988570	5270	5270	5270	5270	0
242	20240819	150000	74988570	5270	5270	5270	5270	0
243	20240819	145900	74988570	5270	5270	5270	5270	1
244	20240819	145800	74983300	5260	5260	5260	5260	29
245	20240819	145700	74830760	5260	5260	5260	5260	0
246	20240819	145600	74830760	5260	5260	5260	5260	0
247	20240819	145500	74830760	5260	5260	5260	5260	0
248	20240819	145400	74830760	5260	5260	5260	5260	0
249	20240819	145300	74830760	5260	5260	5260	5260	0
250	20240819	145200	74830760	5260	5250	5260	5250	420
251	20240819	145100	72625330	5250	5250	5250	5250	0
252	20240819	145000	72625330	5250	5250	5250	5250	250
253	20240819	144900	71312830	5280	5280	5280	5280	0
254	20240819	144800	71312830	5280	5250	5280	5250	19
255	20240819	144700	71213050	5250	5250	5250	5250	0
256	20240819	144600	71213050	5250	5250	5250	5250	0
257	20240819	144500	71213050	5250	5250	5250	5250	0
258	20240819	144400	71213050	5250	5250	5250	5250	0
259	20240819	144300	71213050	5250	5250	5250	5250	0
260	20240819	144200	71213050	5250	5250	5250	5250	0
261	20240819	144100	71213050	5250	5250	5250	5250	0
262	20240819	144000	71213050	5250	5250	5250	5250	0
263	20240819	143900	71213050	5250	5250	5250	5250	0
264	20240819	143800	71213050	5250	5250	5250	5250	0
265	20240819	143700	71213050	5250	5250	5250	5250	0
266	20240819	143600	71213050	5250	5280	5280	5250	3
267	20240819	143500	71197270	5260	5260	5260	5260	0
268	20240819	143400	71197270	5260	5260	5260	5260	0
269	20240819	143300	71197270	5260	5260	5260	5260	0
270	20240819	143200	71197270	5260	5260	5260	5260	1492
271	20240819	143100	63349350	5280	5280	5280	5280	0
272	20240819	143000	63349350	5280	5280	5280	5280	0
273	20240819	142900	63349350	5280	5280	5280	5280	0
274	20240819	142800	63349350	5280	5280	5280	5280	0
275	20240819	142700	63349350	5280	5280	5280	5280	0
276	20240819	142600	63349350	5280	5280	5280	5280	0
277	20240819	142500	63349350	5280	5280	5280	5280	0
278	20240819	142400	63349350	5280	5280	5280	5280	0
279	20240819	142300	63349350	5280	5270	5280	5270	222
280	20240819	142200	62179190	5270	5270	5270	5270	0
281	20240819	142100	62179190	5270	5270	5270	5270	0
282	20240819	142000	62179190	5270	5270	5270	5270	2
283	20240819	141900	62168650	5270	5270	5270	5270	0
284	20240819	141800	62168650	5270	5270	5270	5270	300
285	20240819	141700	60587650	5270	5270	5270	5270	0
286	20240819	141600	60587650	5270	5270	5270	5270	0
287	20240819	141500	60587650	5270	5270	5270	5270	0
288	20240819	141400	60587650	5270	5270	5270	5270	0
289	20240819	141300	60587650	5270	5270	5270	5270	300
290	20240819	141200	59006650	5270	5270	5270	5270	0
291	20240819	141100	59006650	5270	5270	5270	5270	0
292	20240819	141000	59006650	5270	5270	5270	5270	0
293	20240819	140900	59006650	5270	5270	5270	5270	0
294	20240819	140800	59006650	5270	5270	5270	5270	0
295	20240819	140700	59006650	5270	5270	5270	5270	0
296	20240819	140600	59006650	5270	5270	5270	5270	0
297	20240819	140500	59006650	5270	5270	5270	5270	12
298	20240819	140400	58943410	5270	5270	5270	5270	40
299	20240819	140300	58732610	5260	5260	5260	5260	50
300	20240819	140200	58469610	5270	5270	5270	5270	0
301	20240819	140100	58469610	5270	5270	5270	5270	10
302	20240819	140000	58416910	5260	5260	5260	5260	0
303	20240819	135900	58416910	5260	5260	5260	5260	0
304	20240819	135800	58416910	5260	5260	5260	5260	0
305	20240819	135700	58416910	5260	5270	5270	5260	72
306	20240819	135600	58038130	5270	5270	5270	5270	6
307	20240819	135500	58006510	5270	5270	5270	5270	0
308	20240819	135400	58006510	5270	5270	5270	5270	0
309	20240819	135300	58006510	5270	5270	5270	5270	0
310	20240819	135200	58006510	5270	5270	5270	5270	197
311	20240819	135100	56968320	5270	5270	5270	5270	0
312	20240819	135000	56968320	5270	5270	5270	5270	0
313	20240819	134900	56968320	5270	5270	5270	5270	48
314	20240819	134800	56715360	5270	5270	5270	5270	0
315	20240819	134700	56715360	5270	5270	5270	5270	97
316	20240819	134600	56204170	5270	5270	5270	5270	0
317	20240819	134500	56204170	5270	5270	5270	5270	0
318	20240819	134400	56204170	5270	5270	5270	5270	0
319	20240819	134300	56204170	5270	5270	5270	5270	0
320	20240819	134200	56204170	5270	5270	5270	5270	0
321	20240819	134100	56204170	5270	5280	5280	5270	299
322	20240819	134000	54627580	5310	5310	5310	5310	0
323	20240819	133900	54627580	5310	5310	5310	5310	0
324	20240819	133800	54627580	5310	5310	5310	5310	0
325	20240819	133700	54627580	5310	5310	5310	5310	0
326	20240819	133600	54627580	5310	5310	5310	5310	0
327	20240819	133500	54627580	5310	5310	5310	5310	0
328	20240819	133400	54627580	5310	5310	5310	5310	0
329	20240819	133300	54627580	5310	5310	5310	5310	0
330	20240819	133200	54627580	5310	5310	5310	5310	0
331	20240819	133100	54627580	5310	5310	5310	5310	0
332	20240819	133000	54627580	5310	5310	5310	5310	0
333	20240819	132900	54627580	5310	5310	5310	5310	0
334	20240819	132800	54627580	5310	5310	5310	5310	0
335	20240819	132700	54627580	5310	5290	5310	5290	2
336	20240819	132600	54616980	5290	5290	5290	5290	1
337	20240819	132500	54611690	5270	5270	5270	5270	0
338	20240819	132400	54611690	5270	5280	5280	5270	200
339	20240819	132300	53556750	5280	5280	5280	5280	25
340	20240819	132200	53424750	5280	5280	5280	5280	0
341	20240819	132100	53424750	5280	5280	5280	5280	0
342	20240819	132000	53424750	5280	5280	5280	5280	0
343	20240819	131900	53424750	5280	5280	5280	5280	0
344	20240819	131800	53424750	5280	5280	5280	5280	0
345	20240819	131700	53424750	5280	5280	5280	5280	0
346	20240819	131600	53424750	5280	5280	5280	5280	1
347	20240819	131500	53419470	5280	5280	5280	5280	0
348	20240819	131400	53419470	5280	5290	5290	5280	1457
349	20240819	131300	45725950	5290	5290	5290	5290	0
350	20240819	131200	45725950	5290	5290	5290	5290	44
351	20240819	131100	45493190	5310	5310	5310	5310	0
352	20240819	131000	45493190	5310	5310	5310	5310	0
353	20240819	130900	45493190	5310	5310	5310	5310	0
354	20240819	130800	45493190	5310	5310	5310	5310	0
355	20240819	130700	45493190	5310	5310	5310	5310	0
356	20240819	130600	45493190	5310	5310	5310	5310	0
357	20240819	130500	45493190	5310	5310	5310	5310	2
358	20240819	130400	45482570	5310	5310	5310	5310	0
359	20240819	130300	45482570	5310	5310	5310	5310	0
360	20240819	130200	45482570	5310	5310	5310	5310	1
361	20240819	130100	45477260	5310	5310	5310	5310	0
362	20240819	130000	45477260	5310	5310	5310	5310	0
363	20240819	125900	45477260	5310	5310	5310	5310	0
364	20240819	125800	45477260	5310	5310	5310	5310	0
365	20240819	125700	45477260	5310	5310	5310	5310	0
366	20240819	125600	45477260	5310	5310	5310	5310	0
367	20240819	125500	45477260	5310	5310	5310	5310	0
368	20240819	125400	45477260	5310	5310	5310	5310	0
369	20240819	125300	45477260	5310	5310	5310	5310	0
370	20240819	125200	45477260	5310	5310	5310	5310	1
371	20240819	125100	45471950	5310	5310	5310	5310	0
372	20240819	125000	45471950	5310	5310	5310	5310	0
373	20240819	124900	45471950	5310	5310	5310	5310	0
374	20240819	124800	45471950	5310	5310	5310	5310	0
375	20240819	124700	45471950	5310	5310	5310	5310	1
376	20240819	124600	45466640	5290	5290	5290	5290	0
377	20240819	124500	45466640	5290	5290	5290	5290	0
378	20240819	124400	45466640	5290	5290	5290	5290	21
379	20240819	124300	45355550	5280	5280	5280	5280	0
380	20240819	124200	45355550	5280	5280	5280	5280	0
381	20240819	124100	45355550	5280	5280	5280	5280	0
382	20240819	124000	45355550	5280	5280	5280	5280	0
383	20240819	123900	45355550	5280	5280	5280	5280	44
384	20240819	123800	45123230	5290	5290	5290	5290	0
385	20240819	123700	45123230	5290	5290	5290	5290	0
386	20240819	123600	45123230	5290	5290	5290	5290	0
387	20240819	123500	45123230	5290	5290	5290	5290	0
388	20240819	123400	45123230	5290	5290	5290	5290	0
389	20240819	123300	45123230	5290	5290	5290	5290	8
390	20240819	123200	45080910	5280	5280	5280	5280	0
391	20240819	123100	45080910	5280	5280	5280	5280	0
392	20240819	123000	45080910	5280	5280	5280	5280	0
393	20240819	122900	45080910	5280	5280	5280	5280	0
394	20240819	122800	45080910	5280	5280	5280	5280	0
395	20240819	122700	45080910	5280	5280	5280	5280	0
396	20240819	122600	45080910	5280	5280	5280	5280	0
397	20240819	122500	45080910	5280	5280	5280	5280	0
398	20240819	122400	45080910	5280	5280	5280	5280	0
399	20240819	122300	45080910	5280	5280	5280	5280	0
400	20240819	122200	45080910	5280	5280	5280	5280	0
401	20240819	122100	45080910	5280	5280	5280	5280	0
402	20240819	122000	45080910	5280	5280	5280	5280	0
403	20240819	121900	45080910	5280	5280	5280	5280	0
404	20240819	121800	45080910	5280	5280	5280	5280	0
405	20240819	121700	45080910	5280	5280	5280	5280	0
406	20240819	121600	45080910	5280	5290	5290	5280	130
407	20240819	121500	44394250	5310	5310	5310	5310	0
408	20240819	121400	44394250	5310	5310	5310	5310	0
409	20240819	121300	44394250	5310	5310	5310	5310	0
410	20240819	121200	44394250	5310	5310	5310	5310	0
411	20240819	121100	44394250	5310	5310	5310	5310	0
412	20240819	121000	44394250	5310	5310	5310	5310	5
413	20240819	120900	44367700	5300	5300	5300	5300	0
414	20240819	120800	44367700	5300	5300	5300	5300	0
415	20240819	120700	44367700	5300	5300	5300	5300	1
416	20240819	120600	44362400	5300	5300	5300	5300	0
417	20240819	120500	44362400	5300	5300	5300	5300	0
418	20240819	120400	44362400	5300	5300	5300	5300	0
419	20240819	120300	44362400	5300	5300	5300	5300	1
420	20240819	120200	44357100	5310	5310	5310	5310	0
421	20240819	120100	44357100	5310	5310	5310	5310	0
422	20240819	120000	44357100	5310	5310	5310	5310	0
423	20240819	115900	44357100	5310	5310	5310	5310	0
424	20240819	115800	44357100	5310	5310	5310	5310	0
425	20240819	115700	44357100	5310	5310	5310	5310	5
426	20240819	115600	44330550	5280	5290	5290	5280	200
427	20240819	115500	43274500	5290	5290	5290	5290	0
428	20240819	115400	43274500	5290	5290	5290	5290	0
429	20240819	115300	43274500	5290	5290	5290	5290	0
430	20240819	115200	43274500	5290	5290	5290	5290	0
431	20240819	115100	43274500	5290	5290	5290	5290	0
432	20240819	115000	43274500	5290	5290	5290	5290	0
433	20240819	114900	43274500	5290	5290	5290	5290	0
434	20240819	114800	43274500	5290	5290	5290	5290	0
435	20240819	114700	43274500	5290	5290	5290	5290	0
436	20240819	114600	43274500	5290	5290	5290	5290	0
437	20240819	114500	43274500	5290	5290	5290	5290	0
438	20240819	114400	43274500	5290	5290	5290	5290	0
439	20240819	114300	43274500	5290	5290	5290	5290	77
440	20240819	114200	42867170	5290	5290	5290	5290	20
441	20240819	114100	42761370	5290	5290	5290	5290	0
442	20240819	114000	42761370	5290	5290	5290	5290	1700
443	20240819	113900	33768370	5290	5290	5290	5290	0
444	20240819	113800	33768370	5290	5290	5290	5290	266
445	20240819	113700	32361230	5290	5290	5290	5290	0
446	20240819	113600	32361230	5290	5290	5290	5290	0
447	20240819	113500	32361230	5290	5290	5290	5290	0
448	20240819	113400	32361230	5290	5290	5290	5290	0
449	20240819	113300	32361230	5290	5290	5290	5290	700
450	20240819	113200	28658230	5310	5310	5310	5310	100
451	20240819	113100	28127230	5290	5290	5290	5290	0
452	20240819	113000	28127230	5290	5290	5290	5290	0
453	20240819	112900	28127230	5290	5290	5290	5290	0
454	20240819	112800	28127230	5290	5290	5290	5290	0
455	20240819	112700	28127230	5290	5290	5290	5290	0
456	20240819	112600	28127230	5290	5290	5290	5290	0
457	20240819	112500	28127230	5290	5290	5290	5290	0
458	20240819	112400	28127230	5290	5290	5290	5290	0
459	20240819	112300	28127230	5290	5290	5290	5290	0
460	20240819	112200	28127230	5290	5290	5290	5290	0
461	20240819	112100	28127230	5290	5290	5290	5290	0
462	20240819	112000	28127230	5290	5290	5290	5290	0
463	20240819	111900	28127230	5290	5290	5290	5290	0
464	20240819	111800	28127230	5290	5290	5290	5290	0
465	20240819	111700	28127230	5290	5290	5290	5290	1
466	20240819	111600	28121940	5300	5300	5300	5300	10
467	20240819	111500	28068940	5300	5300	5300	5300	5
468	20240819	111400	28042440	5290	5290	5290	5290	0
469	20240819	111300	28042440	5290	5290	5290	5290	0
470	20240819	111200	28042440	5290	5290	5290	5290	0
471	20240819	111100	28042440	5290	5290	5290	5290	0
472	20240819	111000	28042440	5290	5290	5290	5290	0
473	20240819	110900	28042440	5290	5290	5290	5290	0
474	20240819	110800	28042440	5290	5290	5290	5290	0
475	20240819	110700	28042440	5290	5290	5290	5290	0
476	20240819	110600	28042440	5290	5290	5290	5290	600
477	20240819	110500	24868440	5300	5300	5300	5300	283
478	20240819	110400	23368540	5300	5300	5300	5300	0
479	20240819	110300	23368540	5300	5300	5300	5300	0
480	20240819	110200	23368540	5300	5300	5300	5300	0
481	20240819	110100	23368540	5300	5300	5300	5300	0
482	20240819	110000	23368540	5300	5300	5300	5300	1
483	20240819	105900	23363240	5300	5300	5300	5300	0
484	20240819	105800	23363240	5300	5300	5300	5300	0
485	20240819	105700	23363240	5300	5300	5300	5300	0
486	20240819	105600	23363240	5300	5300	5300	5300	0
487	20240819	105500	23363240	5300	5300	5300	5300	0
488	20240819	105400	23363240	5300	5300	5300	5300	0
489	20240819	105300	23363240	5300	5300	5300	5300	1
490	20240819	105200	23357940	5300	5300	5300	5300	0
491	20240819	105100	23357940	5300	5300	5300	5300	78
492	20240819	105000	22944540	5280	5280	5280	5280	0
493	20240819	104900	22944540	5280	5280	5280	5280	0
494	20240819	104800	22944540	5280	5280	5280	5280	0
495	20240819	104700	22944540	5280	5280	5280	5280	100
496	20240819	104600	22416540	5280	5280	5280	5280	66
497	20240819	104500	22068060	5280	5280	5280	5280	0
498	20240819	104400	22068060	5280	5280	5280	5280	0
499	20240819	104300	22068060	5280	5280	5280	5280	43
500	20240819	104200	21841020	5290	5290	5290	5290	0
501	20240819	104100	21841020	5290	5290	5290	5290	1
502	20240819	104000	21835730	5280	5280	5280	5280	0
503	20240819	103900	21835730	5280	5280	5280	5280	0
504	20240819	103800	21835730	5280	5290	5290	5280	696
505	20240819	103700	18155000	5300	5300	5300	5300	0
506	20240819	103600	18155000	5300	5300	5300	5300	2
507	20240819	103500	18144400	5310	5310	5310	5310	0
508	20240819	103400	18144400	5310	5310	5310	5310	0
509	20240819	103300	18144400	5310	5300	5310	5300	11
510	20240819	103200	18086090	5310	5310	5310	5310	0
511	20240819	103100	18086090	5310	5310	5310	5310	10
512	20240819	103000	18032990	5310	5310	5310	5310	0
513	20240819	102900	18032990	5310	5310	5310	5310	0
514	20240819	102800	18032990	5310	5310	5310	5310	0
515	20240819	102700	18032990	5310	5310	5310	5310	2
516	20240819	102600	18022370	5310	5310	5310	5310	0
517	20240819	102500	18022370	5310	5310	5310	5310	0
518	20240819	102400	18022370	5310	5310	5310	5310	0
519	20240819	102300	18022370	5310	5310	5310	5310	0
520	20240819	102200	18022370	5310	5310	5310	5310	0
521	20240819	102100	18022370	5310	5310	5310	5310	1
522	20240819	102000	18017060	5290	5290	5290	5290	0
523	20240819	101900	18017060	5290	5290	5290	5290	0
524	20240819	101800	18017060	5290	5290	5290	5290	34
525	20240819	101700	17837200	5300	5300	5300	5300	0
526	20240819	101600	17837200	5300	5300	5300	5300	0
527	20240819	101500	17837200	5300	5300	5300	5300	0
528	20240819	101400	17837200	5300	5300	5300	5300	2
529	20240819	101300	17826600	5310	5310	5310	5310	9
530	20240819	101200	17778810	5310	5310	5310	5310	1
531	20240819	101100	17773500	5300	5300	5300	5300	0
532	20240819	101000	17773500	5300	5300	5300	5300	10
533	20240819	100900	17720500	5290	5290	5290	5290	0
534	20240819	100800	17720500	5290	5290	5290	5290	0
535	20240819	100700	17720500	5290	5300	5300	5290	40
536	20240819	100600	17508630	5300	5300	5300	5300	74
537	20240819	100500	17116430	5300	5300	5300	5300	0
538	20240819	100400	17116430	5300	5300	5300	5300	8
539	20240819	100300	17074030	5300	5300	5300	5300	0
540	20240819	100200	17074030	5300	5300	5300	5300	19
541	20240819	100100	16973330	5300	5300	5300	5300	0
542	20240819	100000	16973330	5300	5300	5300	5300	0
543	20240819	095900	16973330	5300	5300	5300	5300	0
544	20240819	095800	16973330	5300	5300	5300	5300	1047
545	20240819	095700	11424230	5300	5300	5300	5300	0
546	20240819	095600	11424230	5300	5300	5300	5300	0
547	20240819	095500	11424230	5300	5300	5300	5300	17
548	20240819	095400	11334130	5300	5300	5300	5300	0
549	20240819	095300	11334130	5300	5300	5300	5300	9
550	20240819	095200	11286430	5310	5310	5310	5310	18
551	20240819	095100	11190850	5310	5310	5310	5310	0
552	20240819	095000	11190850	5310	5310	5310	5310	0
553	20240819	094900	11190850	5310	5310	5310	5310	0
554	20240819	094800	11190850	5310	5310	5310	5310	1
555	20240819	094700	11185540	5310	5310	5310	5310	1
556	20240819	094600	11180230	5300	5300	5300	5300	12
557	20240819	094500	11116630	5310	5310	5310	5310	10
558	20240819	094400	11063530	5310	5310	5310	5310	0
559	20240819	094300	11063530	5310	5310	5310	5310	0
560	20240819	094200	11063530	5310	5310	5310	5310	0
561	20240819	094100	11063530	5310	5310	5310	5310	0
562	20240819	094000	11063530	5310	5310	5310	5310	0
563	20240819	093900	11063530	5310	5300	5310	5300	1019
564	20240819	093800	5662820	5310	5310	5310	5310	0
565	20240819	093700	5662820	5310	5310	5310	5310	1
566	20240819	093600	5657510	5310	5310	5310	5310	0
567	20240819	093500	5657510	5310	5310	5310	5310	3
568	20240819	093400	5641580	5300	5300	5300	5300	0
569	20240819	093300	5641580	5300	5300	5300	5300	0
570	20240819	093200	5641580	5300	5300	5300	5300	0
571	20240819	093100	5641580	5300	5300	5300	5300	3
572	20240819	093000	5625680	5310	5310	5310	5310	0
573	20240819	092900	5625680	5310	5310	5310	5310	0
574	20240819	092800	5625680	5310	5310	5310	5310	1
575	20240819	092700	5620370	5310	5310	5310	5310	1
576	20240819	092600	5615060	5310	5310	5310	5310	0
577	20240819	092500	5615060	5310	5310	5310	5310	0
578	20240819	092400	5615060	5310	5310	5310	5310	80
579	20240819	092300	5190260	5310	5310	5310	5310	10
580	20240819	092200	5137160	5300	5300	5300	5300	0
581	20240819	092100	5137160	5300	5300	5300	5300	0
582	20240819	092000	5137160	5300	5300	5300	5300	0
583	20240819	091900	5137160	5300	5300	5300	5300	0
584	20240819	091800	5137160	5300	5300	5300	5300	0
585	20240819	091700	5137160	5300	5300	5300	5300	0
586	20240819	091600	5137160	5300	5300	5300	5300	0
587	20240819	091500	5137160	5300	5300	5300	5300	0
588	20240819	091400	5137160	5300	5300	5300	5300	7
589	20240819	091300	5100060	5300	5300	5300	5300	63
590	20240819	091200	4766160	5300	5310	5310	5300	41
591	20240819	091100	4548850	5290	5290	5290	5290	0
592	20240819	091000	4548850	5290	5290	5290	5290	54
593	20240819	090900	4263190	5280	5280	5280	5280	30
594	20240819	090800	4104790	5280	5290	5290	5280	117
595	20240819	090700	3487020	5280	5280	5280	5280	0
596	20240819	090600	3487020	5280	5280	5280	5280	0
597	20240819	090500	3487020	5280	5290	5290	5280	35
598	20240819	090400	3302120	5290	5290	5290	5290	0
599	20240819	090300	3302120	5290	5310	5310	5290	218
600	20240819	090200	2146740	5310	5310	5310	5310	22
601	20240819	090100	2029920	5320	5320	5320	5320	1
602	20240819	090000	2024600	5300	5300	5300	5300	382