KissMeData/039240/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192100	43110915	2910	2910	2910	2910	65
3	20240819	192000	43110915	2910	2910	2910	2910	0
4	20240819	191900	43110915	2910	2910	2910	2910	0
5	20240819	191800	43110915	2910	2910	2910	2910	0
6	20240819	191700	43110915	2910	2910	2910	2910	0
7	20240819	191600	43110915	2910	2910	2910	2910	0
8	20240819	191500	43110915	2910	2910	2910	2910	0
9	20240819	191400	43110915	2910	2910	2910	2910	0
10	20240819	191300	43110915	2910	2910	2910	2910	0
11	20240819	191200	43110915	2910	2910	2910	2910	0
12	20240819	191100	43110915	2910	2910	2910	2910	0
13	20240819	191000	43110915	2910	2910	2910	2910	0
14	20240819	190900	43110915	2910	2910	2910	2910	0
15	20240819	190800	43110915	2910	2910	2910	2910	0
16	20240819	190700	43110915	2910	2910	2910	2910	0
17	20240819	190600	43110915	2910	2910	2910	2910	0
18	20240819	190500	43110915	2910	2910	2910	2910	0
19	20240819	190400	43110915	2910	2910	2910	2910	0
20	20240819	190300	43110915	2910	2910	2910	2910	0
21	20240819	190200	43110915	2910	2910	2910	2910	0
22	20240819	190100	43110915	2910	2910	2910	2910	0
23	20240819	190000	43110915	2910	2910	2910	2910	0
24	20240819	185900	43110915	2910	2910	2910	2910	0
25	20240819	185800	43110915	2910	2910	2910	2910	0
26	20240819	185700	43110915	2910	2910	2910	2910	0
27	20240819	185600	43110915	2910	2910	2910	2910	0
28	20240819	185500	43110915	2910	2910	2910	2910	0
29	20240819	185400	43110915	2910	2910	2910	2910	0
30	20240819	185300	43110915	2910	2910	2910	2910	0
31	20240819	185200	43110915	2910	2910	2910	2910	0
32	20240819	185100	43110915	2910	2910	2910	2910	65
33	20240819	185000	43110915	2910	2910	2910	2910	0
34	20240819	184900	43110915	2910	2910	2910	2910	0
35	20240819	184800	43110915	2910	2910	2910	2910	0
36	20240819	184700	43110915	2910	2910	2910	2910	0
37	20240819	184600	43110915	2910	2910	2910	2910	0
38	20240819	184500	43110915	2910	2910	2910	2910	0
39	20240819	184400	43110915	2910	2910	2910	2910	0
40	20240819	184300	43110915	2910	2910	2910	2910	0
41	20240819	184200	43110915	2910	2910	2910	2910	0
42	20240819	184100	43110915	2910	2910	2910	2910	0
43	20240819	184000	43110915	2910	2910	2910	2910	0
44	20240819	183900	43110915	2910	2910	2910	2910	0
45	20240819	183800	43110915	2910	2910	2910	2910	0
46	20240819	183700	43110915	2910	2910	2910	2910	0
47	20240819	183600	43110915	2910	2910	2910	2910	0
48	20240819	183500	43110915	2910	2910	2910	2910	0
49	20240819	183400	43110915	2910	2910	2910	2910	0
50	20240819	183300	43110915	2910	2910	2910	2910	0
51	20240819	183200	43110915	2910	2910	2910	2910	0
52	20240819	183100	43110915	2910	2910	2910	2910	0
53	20240819	183000	43110915	2910	2910	2910	2910	0
54	20240819	182900	43110915	2910	2910	2910	2910	0
55	20240819	182800	43110915	2910	2910	2910	2910	0
56	20240819	182700	43110915	2910	2910	2910	2910	0
57	20240819	182600	43110915	2910	2910	2910	2910	0
58	20240819	182500	43110915	2910	2910	2910	2910	0
59	20240819	182400	43110915	2910	2910	2910	2910	0
60	20240819	182300	43110915	2910	2910	2910	2910	0
61	20240819	182200	43110915	2910	2910	2910	2910	0
62	20240819	182100	43110915	2910	2910	2910	2910	65
63	20240819	182000	43110915	2910	2910	2910	2910	0
64	20240819	181900	43110915	2910	2910	2910	2910	0
65	20240819	181800	43110915	2910	2910	2910	2910	0
66	20240819	181700	43110915	2910	2910	2910	2910	0
67	20240819	181600	43110915	2910	2910	2910	2910	0
68	20240819	181500	43110915	2910	2910	2910	2910	0
69	20240819	181400	43110915	2910	2910	2910	2910	0
70	20240819	181300	43110915	2910	2910	2910	2910	0
71	20240819	181200	43110915	2910	2910	2910	2910	0
72	20240819	181100	43110915	2910	2910	2910	2910	0
73	20240819	181000	43110915	2910	2910	2910	2910	0
74	20240819	180900	43110915	2910	2910	2910	2910	0
75	20240819	180800	43110915	2910	2910	2910	2910	0
76	20240819	180700	43110915	2910	2910	2910	2910	0
77	20240819	180600	43110915	2910	2910	2910	2910	0
78	20240819	180500	43110915	2910	2910	2910	2910	0
79	20240819	180400	43110915	2910	2910	2910	2910	0
80	20240819	180300	43110915	2910	2910	2910	2910	0
81	20240819	180200	43110915	2910	2910	2910	2910	0
82	20240819	180100	43110915	2910	2910	2910	2910	0
83	20240819	180000	43110915	2910	2910	2910	2910	0
84	20240819	175900	43110915	2910	2910	2910	2910	0
85	20240819	175800	43110915	2910	2910	2910	2910	0
86	20240819	175700	43110915	2910	2910	2910	2910	0
87	20240819	175600	43110915	2910	2910	2910	2910	0
88	20240819	175500	43110915	2910	2910	2910	2910	0
89	20240819	175400	43110915	2910	2910	2910	2910	0
90	20240819	175300	43110915	2910	2910	2910	2910	0
91	20240819	175200	43110915	2910	2910	2910	2910	0
92	20240819	175100	43110915	2910	2910	2910	2910	65
93	20240819	175000	43110915	2910	2910	2910	2910	0
94	20240819	174900	43110915	2910	2910	2910	2910	0
95	20240819	174800	43110915	2910	2910	2910	2910	0
96	20240819	174700	43110915	2910	2910	2910	2910	0
97	20240819	174600	43110915	2910	2910	2910	2910	0
98	20240819	174500	43110915	2910	2910	2910	2910	0
99	20240819	174400	43110915	2910	2910	2910	2910	0
100	20240819	174300	43110915	2910	2910	2910	2910	0
101	20240819	174200	43110915	2910	2910	2910	2910	0
102	20240819	174100	43110915	2910	2910	2910	2910	0
103	20240819	174000	43110915	2910	2910	2910	2910	0
104	20240819	173900	43110915	2910	2910	2910	2910	0
105	20240819	173800	43110915	2910	2910	2910	2910	0
106	20240819	173700	43110915	2910	2910	2910	2910	0
107	20240819	173600	43110915	2910	2910	2910	2910	0
108	20240819	173500	43110915	2910	2910	2910	2910	0
109	20240819	173400	43110915	2910	2910	2910	2910	0
110	20240819	173300	43110915	2910	2910	2910	2910	0
111	20240819	173200	43110915	2910	2910	2910	2910	0
112	20240819	173100	43110915	2910	2910	2910	2910	0
113	20240819	173000	43110915	2910	2910	2910	2910	0
114	20240819	172900	43110915	2910	2910	2910	2910	0
115	20240819	172800	43110915	2910	2910	2910	2910	0
116	20240819	172700	43110915	2910	2910	2910	2910	0
117	20240819	172600	43110915	2910	2910	2910	2910	0
118	20240819	172500	43110915	2910	2910	2910	2910	0
119	20240819	172400	43110915	2910	2910	2910	2910	0
120	20240819	172300	43110915	2910	2910	2910	2910	0
121	20240819	172200	43110915	2910	2910	2910	2910	0
122	20240819	172100	43110915	2910	2910	2910	2910	65
123	20240819	172000	43110915	2910	2910	2910	2910	0
124	20240819	171900	43110915	2910	2910	2910	2910	0
125	20240819	171800	43110915	2910	2910	2910	2910	0
126	20240819	171700	43110915	2910	2910	2910	2910	0
127	20240819	171600	43110915	2910	2910	2910	2910	0
128	20240819	171500	43110915	2910	2910	2910	2910	0
129	20240819	171400	43110915	2910	2910	2910	2910	0
130	20240819	171300	43110915	2910	2910	2910	2910	0
131	20240819	171200	43110915	2910	2910	2910	2910	0
132	20240819	171100	43110915	2910	2910	2910	2910	0
133	20240819	171000	43110915	2910	2910	2910	2910	0
134	20240819	170900	43110915	2910	2910	2910	2910	0
135	20240819	170800	43110915	2910	2910	2910	2910	0
136	20240819	170700	43110915	2910	2910	2910	2910	0
137	20240819	170600	43110915	2910	2910	2910	2910	0
138	20240819	170500	43110915	2910	2910	2910	2910	0
139	20240819	170400	43110915	2910	2910	2910	2910	0
140	20240819	170300	43110915	2910	2910	2910	2910	0
141	20240819	170200	43110915	2910	2910	2910	2910	0
142	20240819	170100	43110915	2910	2910	2910	2910	0
143	20240819	170000	43110915	2910	2910	2910	2910	0
144	20240819	165900	43110915	2910	2910	2910	2910	0
145	20240819	165800	43110915	2910	2910	2910	2910	0
146	20240819	165700	43110915	2910	2910	2910	2910	0
147	20240819	165600	43110915	2910	2910	2910	2910	0
148	20240819	165500	43110915	2910	2910	2910	2910	0
149	20240819	165400	43110915	2910	2910	2910	2910	0
150	20240819	165300	43110915	2910	2910	2910	2910	0
151	20240819	165200	43110915	2910	2910	2910	2910	0
152	20240819	165100	43110915	2910	2910	2910	2910	65
153	20240819	165000	43110915	2910	2910	2910	2910	0
154	20240819	164900	43110915	2910	2910	2910	2910	0
155	20240819	164800	43110915	2910	2910	2910	2910	0
156	20240819	164700	43110915	2910	2910	2910	2910	0
157	20240819	164600	43110915	2910	2910	2910	2910	0
158	20240819	164500	43110915	2910	2910	2910	2910	0
159	20240819	164400	43110915	2910	2910	2910	2910	0
160	20240819	164300	43110915	2910	2910	2910	2910	0
161	20240819	164200	43110915	2910	2910	2910	2910	0
162	20240819	164100	43110915	2910	2910	2910	2910	0
163	20240819	164000	43110915	2910	2910	2910	2910	0
164	20240819	163900	43110915	2910	2910	2910	2910	0
165	20240819	163800	43110915	2910	2910	2910	2910	0
166	20240819	163700	43110915	2910	2910	2910	2910	0
167	20240819	163600	43110915	2910	2910	2910	2910	0
168	20240819	163500	43110915	2910	2910	2910	2910	0
169	20240819	163400	43110915	2910	2910	2910	2910	0
170	20240819	163300	43110915	2910	2910	2910	2910	0
171	20240819	163200	43110915	2910	2910	2910	2910	0
172	20240819	163100	43110915	2910	2910	2910	2910	0
173	20240819	163000	43110915	2910	2910	2910	2910	0
174	20240819	162900	43110915	2910	2910	2910	2910	0
175	20240819	162800	43110915	2910	2910	2910	2910	0
176	20240819	162700	43110915	2910	2910	2910	2910	0
177	20240819	162600	43110915	2910	2910	2910	2910	0
178	20240819	162500	43110915	2910	2910	2910	2910	0
179	20240819	162400	43110915	2910	2910	2910	2910	0
180	20240819	162300	43110915	2910	2910	2910	2910	0
181	20240819	162200	43110915	2910	2910	2910	2910	0
182	20240819	162100	43110915	2910	2910	2910	2910	65
183	20240819	162000	43110915	2910	2910	2910	2910	0
184	20240819	161900	43110915	2910	2910	2910	2910	0
185	20240819	161800	43110915	2910	2910	2910	2910	0
186	20240819	161700	43110915	2910	2910	2910	2910	0
187	20240819	161600	43110915	2910	2910	2910	2910	0
188	20240819	161500	43110915	2910	2910	2910	2910	0
189	20240819	161400	43110915	2910	2910	2910	2910	0
190	20240819	161300	43110915	2910	2910	2910	2910	0
191	20240819	161200	43110915	2910	2910	2910	2910	0
192	20240819	161100	43110915	2910	2910	2910	2910	0
193	20240819	161000	43110915	2910	2910	2910	2910	0
194	20240819	160900	43110915	2910	2910	2910	2910	0
195	20240819	160800	43110915	2910	2910	2910	2910	0
196	20240819	160700	43110915	2910	2910	2910	2910	0
197	20240819	160600	43110915	2910	2910	2910	2910	0
198	20240819	160500	43110915	2910	2910	2910	2910	0
199	20240819	160400	43110915	2910	2910	2910	2910	0
200	20240819	160300	43110915	2910	2910	2910	2910	0
201	20240819	160200	43110915	2910	2910	2910	2910	0
202	20240819	160100	43110915	2910	2910	2910	2910	0
203	20240819	160000	43110915	2910	2910	2910	2910	0
204	20240819	155900	43110915	2910	2910	2910	2910	0
205	20240819	155800	43110915	2910	2910	2910	2910	0
206	20240819	155700	43110915	2910	2910	2910	2910	0
207	20240819	155600	43110915	2910	2910	2910	2910	0
208	20240819	155500	43110915	2910	2910	2910	2910	0
209	20240819	155400	43110915	2910	2910	2910	2910	0
210	20240819	155300	43110915	2910	2910	2910	2910	0
211	20240819	155200	43110915	2910	2910	2910	2910	0
212	20240819	155100	43110915	2910	2910	2910	2910	65
213	20240819	155000	43110915	2910	2910	2910	2910	0
214	20240819	154900	43110915	2910	2910	2910	2910	0
215	20240819	154800	43110915	2910	2910	2910	2910	0
216	20240819	154700	43110915	2910	2910	2910	2910	0
217	20240819	154600	43110915	2910	2910	2910	2910	0
218	20240819	154500	43110915	2910	2910	2910	2910	0
219	20240819	154400	43110915	2910	2910	2910	2910	0
220	20240819	154300	43110915	2910	2910	2910	2910	0
221	20240819	154200	43110915	2910	2910	2910	2910	0
222	20240819	154100	43110915	2910	2910	2910	2910	0
223	20240819	154000	43110915	2910	2910	2910	2910	0
224	20240819	153900	43110915	2910	2910	2910	2910	0
225	20240819	153800	43110915	2910	2910	2910	2910	0
226	20240819	153700	43110915	2910	2910	2910	2910	0
227	20240819	153600	43110915	2910	2910	2910	2910	0
228	20240819	153500	43110915	2910	2910	2910	2910	0
229	20240819	153400	43110915	2910	2910	2910	2910	0
230	20240819	153300	43110915	2910	2910	2910	2910	0
231	20240819	153200	43110915	2910	2910	2910	2910	0
232	20240819	153100	43110915	2910	2910	2910	2910	0
233	20240819	153000	43110915	2910	2910	2910	2910	65
234	20240819	152900	42921765	2910	2910	2910	2910	0
235	20240819	152800	42921765	2910	2910	2910	2910	0
236	20240819	152700	42921765	2910	2910	2910	2910	0
237	20240819	152600	42921765	2910	2910	2910	2910	0
238	20240819	152500	42921765	2910	2910	2910	2910	0
239	20240819	152400	42921765	2910	2910	2910	2910	0
240	20240819	152300	42921765	2910	2910	2910	2910	0
241	20240819	152200	42921765	2910	2910	2910	2910	0
242	20240819	152100	42921765	2910	2910	2910	2910	0
243	20240819	152000	42921765	2910	2910	2910	2910	0
244	20240819	151900	42921765	2910	2910	2910	2910	0
245	20240819	151800	42921765	2910	2910	2910	2910	3
246	20240819	151700	42913035	2910	2910	2910	2905	5
247	20240819	151600	42898490	2905	2905	2910	2905	92
248	20240819	151500	42631225	2905	2905	2905	2905	485
249	20240819	151400	41222300	2905	2905	2905	2905	0
250	20240819	151300	41222300	2905	2905	2905	2905	112
251	20240819	151200	40896940	2905	2900	2905	2900	6
252	20240819	151100	40879535	2910	2910	2910	2910	0
253	20240819	151000	40879535	2910	2910	2910	2910	0
254	20240819	150900	40879535	2910	2900	2910	2900	91
255	20240819	150800	40615625	2900	2900	2900	2900	47
256	20240819	150700	40479325	2910	2910	2910	2910	1
257	20240819	150600	40476415	2900	2900	2900	2900	165
258	20240819	150500	39997915	2910	2910	2910	2910	1
259	20240819	150400	39995005	2905	2905	2905	2905	134
260	20240819	150300	39605735	2905	2905	2905	2905	0
261	20240819	150200	39605735	2905	2905	2905	2900	3
262	20240819	150100	39597025	2900	2900	2905	2900	111
263	20240819	150000	39275120	2905	2905	2905	2905	0
264	20240819	145900	39275120	2905	2905	2905	2905	0
265	20240819	145800	39275120	2905	2905	2905	2905	0
266	20240819	145700	39275120	2905	2905	2905	2905	1
267	20240819	145600	39272215	2905	2905	2905	2905	0
268	20240819	145500	39272215	2905	2905	2905	2905	0
269	20240819	145400	39272215	2905	2905	2905	2905	0
270	20240819	145300	39272215	2905	2905	2905	2905	0
271	20240819	145200	39272215	2905	2905	2905	2905	0
272	20240819	145100	39272215	2905	2905	2905	2905	0
273	20240819	145000	39272215	2905	2905	2905	2905	0
274	20240819	144900	39272215	2905	2905	2905	2905	1
275	20240819	144800	39269310	2900	2900	2900	2900	100
276	20240819	144700	38979310	2900	2900	2900	2900	52
277	20240819	144600	38828510	2905	2905	2905	2905	0
278	20240819	144500	38828510	2905	2905	2905	2905	25
279	20240819	144400	38755885	2905	2900	2905	2900	104
280	20240819	144300	38454010	2905	2905	2905	2905	0
281	20240819	144200	38454010	2905	2905	2905	2905	0
282	20240819	144100	38454010	2905	2905	2905	2905	4
283	20240819	144000	38442390	2905	2905	2905	2905	20
284	20240819	143900	38384290	2905	2900	2905	2900	39
285	20240819	143800	38271185	2900	2900	2900	2900	1902
286	20240819	143700	32755385	2910	2910	2910	2910	0
287	20240819	143600	32755385	2910	2910	2910	2910	1
288	20240819	143500	32752475	2900	2900	2900	2900	50
289	20240819	143400	32607475	2910	2910	2910	2910	0
290	20240819	143300	32607475	2910	2910	2910	2910	0
291	20240819	143200	32607475	2910	2910	2910	2910	1
292	20240819	143100	32604565	2905	2905	2905	2905	0
293	20240819	143000	32604565	2905	2905	2905	2905	0
294	20240819	142900	32604565	2905	2905	2905	2905	77
295	20240819	142800	32380880	2905	2905	2905	2905	569
296	20240819	142700	30727935	2915	2915	2915	2915	0
297	20240819	142600	30727935	2915	2910	2915	2905	8
298	20240819	142500	30704680	2915	2915	2915	2915	0
299	20240819	142400	30704680	2915	2915	2915	2915	0
300	20240819	142300	30704680	2915	2915	2915	2915	0
301	20240819	142200	30704680	2915	2915	2915	2915	0
302	20240819	142100	30704680	2915	2915	2915	2915	1
303	20240819	142000	30701765	2915	2915	2915	2915	23
304	20240819	141900	30634720	2910	2910	2910	2910	1
305	20240819	141800	30631810	2915	2915	2915	2915	0
306	20240819	141700	30631810	2915	2915	2915	2915	0
307	20240819	141600	30631810	2915	2915	2915	2915	0
308	20240819	141500	30631810	2915	2915	2915	2915	0
309	20240819	141400	30631810	2915	2915	2915	2915	1
310	20240819	141300	30628895	2905	2905	2905	2905	0
311	20240819	141200	30628895	2905	2905	2905	2905	0
312	20240819	141100	30628895	2905	2905	2905	2905	29
313	20240819	141000	30544650	2905	2905	2905	2905	0
314	20240819	140900	30544650	2905	2905	2905	2905	0
315	20240819	140800	30544650	2905	2905	2905	2905	0
316	20240819	140700	30544650	2905	2910	2910	2905	329
317	20240819	140600	29588700	2920	2920	2920	2920	0
318	20240819	140500	29588700	2920	2920	2920	2920	0
319	20240819	140400	29588700	2920	2920	2920	2920	0
320	20240819	140300	29588700	2920	2920	2920	2920	0
321	20240819	140200	29588700	2920	2920	2920	2920	0
322	20240819	140100	29588700	2920	2920	2920	2920	0
323	20240819	140000	29588700	2920	2920	2920	2920	0
324	20240819	135900	29588700	2920	2920	2920	2920	0
325	20240819	135800	29588700	2920	2920	2920	2920	0
326	20240819	135700	29588700	2920	2920	2920	2920	0
327	20240819	135600	29588700	2920	2920	2920	2920	0
328	20240819	135500	29588700	2920	2920	2920	2920	0
329	20240819	135400	29588700	2920	2920	2920	2920	0
330	20240819	135300	29588700	2920	2920	2920	2920	0
331	20240819	135200	29588700	2920	2920	2920	2920	0
332	20240819	135100	29588700	2920	2920	2920	2920	0
333	20240819	135000	29588700	2920	2920	2920	2920	0
334	20240819	134900	29588700	2920	2920	2920	2920	0
335	20240819	134800	29588700	2920	2910	2920	2910	2
336	20240819	134700	29582870	2920	2920	2920	2920	0
337	20240819	134600	29582870	2920	2920	2920	2920	0
338	20240819	134500	29582870	2920	2920	2920	2920	10
339	20240819	134400	29553670	2920	2920	2920	2920	0
340	20240819	134300	29553670	2920	2920	2920	2920	0
341	20240819	134200	29553670	2920	2920	2920	2920	0
342	20240819	134100	29553670	2920	2920	2920	2920	0
343	20240819	134000	29553670	2920	2920	2920	2920	0
344	20240819	133900	29553670	2920	2920	2920	2920	1
345	20240819	133800	29550750	2910	2910	2910	2910	1
346	20240819	133700	29547840	2920	2920	2920	2920	0
347	20240819	133600	29547840	2920	2920	2920	2920	0
348	20240819	133500	29547840	2920	2920	2920	2920	0
349	20240819	133400	29547840	2920	2920	2920	2920	0
350	20240819	133300	29547840	2920	2920	2920	2920	0
351	20240819	133200	29547840	2920	2920	2920	2920	0
352	20240819	133100	29547840	2920	2920	2920	2920	10
353	20240819	133000	29518640	2920	2920	2920	2920	0
354	20240819	132900	29518640	2920	2920	2920	2920	0
355	20240819	132800	29518640	2920	2920	2920	2920	0
356	20240819	132700	29518640	2920	2920	2920	2920	0
357	20240819	132600	29518640	2920	2920	2920	2920	0
358	20240819	132500	29518640	2920	2920	2920	2920	0
359	20240819	132400	29518640	2920	2920	2920	2920	0
360	20240819	132300	29518640	2920	2920	2920	2920	0
361	20240819	132200	29518640	2920	2920	2920	2920	1
362	20240819	132100	29515720	2910	2915	2915	2910	350
363	20240819	132000	28496645	2920	2920	2920	2920	0
364	20240819	131900	28496645	2920	2920	2920	2920	0
365	20240819	131800	28496645	2920	2920	2920	2920	0
366	20240819	131700	28496645	2920	2920	2920	2920	1
367	20240819	131600	28493725	2915	2915	2915	2915	0
368	20240819	131500	28493725	2915	2915	2915	2915	131
369	20240819	131400	28111860	2920	2915	2920	2915	31
370	20240819	131300	28021490	2920	2920	2920	2920	1
371	20240819	131200	28018570	2915	2915	2915	2915	4
372	20240819	131100	28006910	2920	2920	2920	2920	0
373	20240819	131000	28006910	2920	2920	2920	2920	0
374	20240819	130900	28006910	2920	2920	2920	2920	0
375	20240819	130800	28006910	2920	2920	2920	2920	0
376	20240819	130700	28006910	2920	2920	2920	2920	0
377	20240819	130600	28006910	2920	2920	2920	2920	0
378	20240819	130500	28006910	2920	2920	2920	2920	0
379	20240819	130400	28006910	2920	2920	2920	2920	0
380	20240819	130300	28006910	2920	2920	2920	2920	0
381	20240819	130200	28006910	2920	2920	2920	2920	0
382	20240819	130100	28006910	2920	2920	2920	2920	0
383	20240819	130000	28006910	2920	2920	2920	2920	0
384	20240819	125900	28006910	2920	2920	2920	2920	0
385	20240819	125800	28006910	2920	2920	2920	2920	0
386	20240819	125700	28006910	2920	2920	2920	2920	0
387	20240819	125600	28006910	2920	2920	2920	2920	1
388	20240819	125500	28003990	2915	2920	2920	2915	330
389	20240819	125400	27040540	2920	2920	2920	2920	0
390	20240819	125300	27040540	2920	2920	2920	2920	0
391	20240819	125200	27040540	2920	2920	2920	2920	0
392	20240819	125100	27040540	2920	2920	2920	2920	0
393	20240819	125000	27040540	2920	2920	2920	2920	0
394	20240819	124900	27040540	2920	2915	2920	2915	7
395	20240819	124800	27020130	2915	2920	2920	2915	5
396	20240819	124700	27005550	2920	2920	2920	2920	0
397	20240819	124600	27005550	2920	2920	2920	2920	0
398	20240819	124500	27005550	2920	2920	2920	2920	0
399	20240819	124400	27005550	2920	2920	2920	2920	0
400	20240819	124300	27005550	2920	2920	2920	2920	0
401	20240819	124200	27005550	2920	2920	2920	2920	0
402	20240819	124100	27005550	2920	2920	2920	2920	0
403	20240819	124000	27005550	2920	2920	2920	2920	0
404	20240819	123900	27005550	2920	2920	2920	2920	0
405	20240819	123800	27005550	2920	2920	2920	2920	0
406	20240819	123700	27005550	2920	2920	2920	2920	0
407	20240819	123600	27005550	2920	2920	2920	2920	0
408	20240819	123500	27005550	2920	2920	2920	2920	0
409	20240819	123400	27005550	2920	2920	2920	2920	0
410	20240819	123300	27005550	2920	2920	2920	2920	0
411	20240819	123200	27005550	2920	2920	2920	2920	0
412	20240819	123100	27005550	2920	2920	2920	2920	0
413	20240819	123000	27005550	2920	2920	2920	2920	0
414	20240819	122900	27005550	2920	2920	2920	2920	0
415	20240819	122800	27005550	2920	2920	2920	2920	0
416	20240819	122700	27005550	2920	2920	2920	2920	0
417	20240819	122600	27005550	2920	2920	2920	2920	0
418	20240819	122500	27005550	2920	2920	2920	2920	2
419	20240819	122400	26999710	2925	2925	2925	2925	0
420	20240819	122300	26999710	2925	2925	2925	2925	0
421	20240819	122200	26999710	2925	2925	2925	2925	0
422	20240819	122100	26999710	2925	2925	2925	2925	0
423	20240819	122000	26999710	2925	2925	2925	2925	5
424	20240819	121900	26985085	2925	2925	2925	2925	0
425	20240819	121800	26985085	2925	2925	2925	2925	0
426	20240819	121700	26985085	2925	2925	2925	2925	0
427	20240819	121600	26985085	2925	2925	2925	2925	0
428	20240819	121500	26985085	2925	2925	2925	2925	0
429	20240819	121400	26985085	2925	2925	2925	2925	0
430	20240819	121300	26985085	2925	2925	2925	2925	0
431	20240819	121200	26985085	2925	2925	2925	2925	0
432	20240819	121100	26985085	2925	2925	2925	2925	0
433	20240819	121000	26985085	2925	2925	2925	2925	0
434	20240819	120900	26985085	2925	2925	2925	2925	0
435	20240819	120800	26985085	2925	2925	2925	2925	0
436	20240819	120700	26985085	2925	2925	2925	2925	0
437	20240819	120600	26985085	2925	2925	2925	2925	1
438	20240819	120500	26982160	2925	2925	2925	2925	0
439	20240819	120400	26982160	2925	2925	2925	2925	1
440	20240819	120300	26979235	2910	2910	2910	2910	0
441	20240819	120200	26979235	2910	2910	2910	2910	0
442	20240819	120100	26979235	2910	2910	2910	2910	0
443	20240819	120000	26979235	2910	2910	2910	2910	0
444	20240819	115900	26979235	2910	2910	2910	2910	0
445	20240819	115800	26979235	2910	2910	2910	2910	0
446	20240819	115700	26979235	2910	2910	2910	2910	0
447	20240819	115600	26979235	2910	2910	2910	2910	0
448	20240819	115500	26979235	2910	2910	2910	2910	0
449	20240819	115400	26979235	2910	2910	2910	2910	0
450	20240819	115300	26979235	2910	2910	2910	2910	16
451	20240819	115200	26932675	2910	2910	2910	2910	0
452	20240819	115100	26932675	2910	2910	2910	2910	0
453	20240819	115000	26932675	2910	2920	2920	2910	10
454	20240819	114900	26903525	2930	2930	2930	2930	0
455	20240819	114800	26903525	2930	2930	2930	2930	0
456	20240819	114700	26903525	2930	2930	2930	2930	0
457	20240819	114600	26903525	2930	2930	2930	2930	0
458	20240819	114500	26903525	2930	2930	2930	2930	0
459	20240819	114400	26903525	2930	2930	2930	2930	0
460	20240819	114300	26903525	2930	2925	2930	2925	4
461	20240819	114200	26891810	2930	2930	2930	2930	0
462	20240819	114100	26891810	2930	2930	2930	2930	0
463	20240819	114000	26891810	2930	2925	2930	2925	2
464	20240819	113900	26885955	2930	2925	2930	2925	6
465	20240819	113800	26868400	2930	2930	2930	2930	0
466	20240819	113700	26868400	2930	2930	2930	2930	0
467	20240819	113600	26868400	2930	2925	2930	2925	2
468	20240819	113500	26862545	2930	2930	2930	2930	0
469	20240819	113400	26862545	2930	2930	2930	2930	0
470	20240819	113300	26862545	2930	2930	2930	2930	0
471	20240819	113200	26862545	2930	2930	2930	2930	0
472	20240819	113100	26862545	2930	2930	2930	2930	0
473	20240819	113000	26862545	2930	2925	2930	2925	2
474	20240819	112900	26856690	2930	2930	2930	2930	0
475	20240819	112800	26856690	2930	2925	2930	2925	4
476	20240819	112700	26844985	2925	2925	2925	2925	0
477	20240819	112600	26844985	2925	2925	2925	2925	0
478	20240819	112500	26844985	2925	2925	2925	2925	1
479	20240819	112400	26842060	2930	2930	2930	2930	0
480	20240819	112300	26842060	2930	2930	2930	2925	6
481	20240819	112200	26824485	2930	2925	2930	2925	5
482	20240819	112100	26809840	2930	2930	2930	2930	0
483	20240819	112000	26809840	2930	2930	2930	2930	0
484	20240819	111900	26809840	2930	2925	2930	2925	15
485	20240819	111800	26765915	2930	2925	2930	2925	9
486	20240819	111700	26739555	2930	2925	2930	2925	6
487	20240819	111600	26721985	2930	2930	2930	2930	1
488	20240819	111500	26719055	2925	2925	2925	2925	42
489	20240819	111400	26596205	2925	2925	2925	2925	0
490	20240819	111300	26596205	2925	2925	2925	2925	0
491	20240819	111200	26596205	2925	2925	2925	2925	0
492	20240819	111100	26596205	2925	2925	2925	2925	0
493	20240819	111000	26596205	2925	2925	2925	2925	0
494	20240819	110900	26596205	2925	2920	2925	2920	2
495	20240819	110800	26590360	2925	2925	2925	2925	1
496	20240819	110700	26587435	2920	2920	2920	2920	0
497	20240819	110600	26587435	2920	2920	2920	2920	1
498	20240819	110500	26584515	2925	2925	2925	2925	7
499	20240819	110400	26564040	2925	2925	2925	2925	0
500	20240819	110300	26564040	2925	2925	2925	2925	0
501	20240819	110200	26564040	2925	2925	2925	2925	0
502	20240819	110100	26564040	2925	2925	2925	2925	0
503	20240819	110000	26564040	2925	2925	2925	2925	5
504	20240819	105900	26549415	2930	2930	2930	2930	0
505	20240819	105800	26549415	2930	2925	2930	2925	2786
506	20240819	105700	18386620	2925	2925	2925	2925	0
507	20240819	105600	18386620	2925	2925	2925	2925	5
508	20240819	105500	18371995	2925	2925	2925	2925	0
509	20240819	105400	18371995	2925	2915	2925	2915	2
510	20240819	105300	18366155	2930	2910	2930	2910	18
511	20240819	105200	18313600	2920	2910	2930	2910	1953
512	20240819	105100	12606150	2910	2910	2910	2910	3
513	20240819	105000	12597420	2905	2910	2910	2905	435
514	20240819	104900	11333525	2915	2915	2915	2915	0
515	20240819	104800	11333525	2915	2915	2915	2915	6
516	20240819	104700	11316035	2915	2915	2915	2915	5
517	20240819	104600	11301460	2915	2915	2920	2915	9
518	20240819	104500	11275220	2920	2910	2920	2910	104
519	20240819	104400	10972555	2920	2920	2920	2920	0
520	20240819	104300	10972555	2920	2915	2920	2915	2
521	20240819	104200	10966720	2920	2920	2920	2920	0
522	20240819	104100	10966720	2920	2920	2920	2920	0
523	20240819	104000	10966720	2920	2920	2920	2920	0
524	20240819	103900	10966720	2920	2920	2920	2920	0
525	20240819	103800	10966720	2920	2920	2920	2920	0
526	20240819	103700	10966720	2920	2920	2920	2920	0
527	20240819	103600	10966720	2920	2915	2920	2915	3
528	20240819	103500	10957970	2920	2920	2920	2920	0
529	20240819	103400	10957970	2920	2920	2920	2920	0
530	20240819	103300	10957970	2920	2920	2920	2920	0
531	20240819	103200	10957970	2920	2920	2920	2920	0
532	20240819	103100	10957970	2920	2920	2920	2920	0
533	20240819	103000	10957970	2920	2920	2920	2920	0
534	20240819	102900	10957970	2920	2920	2920	2920	0
535	20240819	102800	10957970	2920	2915	2920	2915	10
536	20240819	102700	10928795	2920	2915	2920	2915	2
537	20240819	102600	10922960	2920	2915	2920	2915	4
538	20240819	102500	10911290	2920	2920	2920	2920	0
539	20240819	102400	10911290	2920	2920	2920	2920	0
540	20240819	102300	10911290	2920	2920	2920	2920	1
541	20240819	102200	10908370	2915	2915	2915	2915	5
542	20240819	102100	10893795	2920	2920	2920	2920	0
543	20240819	102000	10893795	2920	2920	2920	2920	0
544	20240819	101900	10893795	2920	2920	2920	2920	0
545	20240819	101800	10893795	2920	2920	2920	2920	0
546	20240819	101700	10893795	2920	2915	2920	2915	8
547	20240819	101600	10870455	2920	2915	2920	2915	4
548	20240819	101500	10858785	2920	2915	2920	2915	148
549	20240819	101400	10427360	2920	2920	2920	2920	0
550	20240819	101300	10427360	2920	2920	2920	2920	0
551	20240819	101200	10427360	2920	2920	2920	2920	0
552	20240819	101100	10427360	2920	2920	2920	2920	0
553	20240819	101000	10427360	2920	2920	2920	2920	0
554	20240819	100900	10427360	2920	2920	2920	2920	217
555	20240819	100800	9793720	2915	2915	2920	2915	7
556	20240819	100700	9773305	2920	2920	2920	2920	0
557	20240819	100600	9773305	2920	2920	2920	2920	0
558	20240819	100500	9773305	2920	2915	2920	2915	11
559	20240819	100400	9741190	2920	2920	2920	2920	0
560	20240819	100300	9741190	2920	2915	2920	2915	2
561	20240819	100200	9735355	2920	2915	2920	2915	2
562	20240819	100100	9729520	2915	2915	2915	2915	2
563	20240819	100000	9723690	2920	2920	2920	2920	0
564	20240819	095900	9723690	2920	2920	2920	2920	0
565	20240819	095800	9723690	2920	2920	2920	2920	0
566	20240819	095700	9723690	2920	2920	2920	2920	0
567	20240819	095600	9723690	2920	2920	2920	2920	0
568	20240819	095500	9723690	2920	2920	2920	2920	0
569	20240819	095400	9723690	2920	2920	2920	2920	0
570	20240819	095300	9723690	2920	2915	2920	2915	9
571	20240819	095200	9697420	2920	2920	2920	2915	12
572	20240819	095100	9662410	2920	2915	2920	2910	48
573	20240819	095000	9522410	2920	2915	2920	2915	4
574	20240819	094900	9510740	2920	2915	2920	2915	31
575	20240819	094800	9420240	2920	2915	2920	2915	11
576	20240819	094700	9388125	2920	2920	2920	2920	0
577	20240819	094600	9388125	2920	2920	2920	2920	0
578	20240819	094500	9388125	2920	2915	2920	2915	6
579	20240819	094400	9370630	2915	2910	2915	2910	15
580	20240819	094300	9326930	2905	2905	2905	2905	240
581	20240819	094200	8629730	2910	2910	2910	2910	0
582	20240819	094100	8629730	2910	2910	2910	2910	0
583	20240819	094000	8629730	2910	2910	2910	2910	0
584	20240819	093900	8629730	2910	2910	2910	2910	0
585	20240819	093800	8629730	2910	2910	2910	2910	110
586	20240819	093700	8309630	2920	2920	2920	2920	0
587	20240819	093600	8309630	2920	2920	2920	2920	0
588	20240819	093500	8309630	2920	2910	2920	2910	2
589	20240819	093400	8303800	2920	2915	2920	2905	1302
590	20240819	093300	4520600	2920	2920	2920	2920	0
591	20240819	093200	4520600	2920	2920	2920	2920	0
592	20240819	093100	4520600	2920	2920	2920	2920	1
593	20240819	093000	4517680	2915	2915	2915	2915	5
594	20240819	092900	4503105	2920	2920	2920	2920	0
595	20240819	092800	4503105	2920	2920	2920	2920	0
596	20240819	092700	4503105	2920	2920	2920	2920	0
597	20240819	092600	4503105	2920	2920	2920	2920	0
598	20240819	092500	4503105	2920	2920	2920	2920	0
599	20240819	092400	4503105	2920	2920	2920	2920	0
600	20240819	092300	4503105	2920	2920	2920	2920	1
601	20240819	092200	4500185	2910	2910	2910	2910	0
602	20240819	092100	4500185	2910	2920	2920	2910	490
603	20240819	092000	3072825	2925	2925	2925	2925	0
604	20240819	091900	3072825	2925	2925	2925	2925	0
605	20240819	091800	3072825	2925	2925	2925	2925	3
606	20240819	091700	3064050	2925	2925	2925	2925	0
607	20240819	091600	3064050	2925	2925	2925	2925	0
608	20240819	091500	3064050	2925	2925	2925	2925	14
609	20240819	091400	3023100	2920	2920	2920	2920	71
610	20240819	091300	2815780	2920	2920	2920	2920	0
611	20240819	091200	2815780	2920	2920	2920	2920	0
612	20240819	091100	2815780	2920	2920	2920	2920	3
613	20240819	091000	2807020	2930	2930	2930	2930	0
614	20240819	090900	2807020	2930	2930	2930	2930	0
615	20240819	090800	2807020	2930	2930	2930	2930	0
616	20240819	090700	2807020	2930	2930	2930	2930	0
617	20240819	090600	2807020	2930	2930	2930	2930	0
618	20240819	090500	2807020	2930	2930	2930	2930	0
619	20240819	090400	2807020	2930	2930	2930	2930	0
620	20240819	090300	2807020	2930	2930	2930	2930	0
621	20240819	090200	2807020	2930	2930	2930	2930	1
622	20240819	090100	2804090	2930	2930	2930	2930	1
623	20240819	090000	2801160	2930	2905	2930	2905	959