KissMeData/054800/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	193400	16046970	9700	9700	9700	9700	39
3	20240819	193300	16046970	9700	9700	9700	9700	0
4	20240819	193200	16046970	9700	9700	9700	9700	0
5	20240819	193100	16046970	9700	9700	9700	9700	0
6	20240819	193000	16046970	9700	9700	9700	9700	0
7	20240819	192900	16046970	9700	9700	9700	9700	0
8	20240819	192800	16046970	9700	9700	9700	9700	0
9	20240819	192700	16046970	9700	9700	9700	9700	0
10	20240819	192600	16046970	9700	9700	9700	9700	0
11	20240819	192500	16046970	9700	9700	9700	9700	0
12	20240819	192400	16046970	9700	9700	9700	9700	0
13	20240819	192300	16046970	9700	9700	9700	9700	0
14	20240819	192200	16046970	9700	9700	9700	9700	0
15	20240819	192100	16046970	9700	9700	9700	9700	0
16	20240819	192000	16046970	9700	9700	9700	9700	0
17	20240819	191900	16046970	9700	9700	9700	9700	0
18	20240819	191800	16046970	9700	9700	9700	9700	0
19	20240819	191700	16046970	9700	9700	9700	9700	0
20	20240819	191600	16046970	9700	9700	9700	9700	0
21	20240819	191500	16046970	9700	9700	9700	9700	0
22	20240819	191400	16046970	9700	9700	9700	9700	0
23	20240819	191300	16046970	9700	9700	9700	9700	0
24	20240819	191200	16046970	9700	9700	9700	9700	0
25	20240819	191100	16046970	9700	9700	9700	9700	0
26	20240819	191000	16046970	9700	9700	9700	9700	0
27	20240819	190900	16046970	9700	9700	9700	9700	0
28	20240819	190800	16046970	9700	9700	9700	9700	0
29	20240819	190700	16046970	9700	9700	9700	9700	0
30	20240819	190600	16046970	9700	9700	9700	9700	0
31	20240819	190500	16046970	9700	9700	9700	9700	0
32	20240819	190400	16046970	9700	9700	9700	9700	39
33	20240819	190300	16046970	9700	9700	9700	9700	0
34	20240819	190200	16046970	9700	9700	9700	9700	0
35	20240819	190100	16046970	9700	9700	9700	9700	0
36	20240819	190000	16046970	9700	9700	9700	9700	0
37	20240819	185900	16046970	9700	9700	9700	9700	0
38	20240819	185800	16046970	9700	9700	9700	9700	0
39	20240819	185700	16046970	9700	9700	9700	9700	0
40	20240819	185600	16046970	9700	9700	9700	9700	0
41	20240819	185500	16046970	9700	9700	9700	9700	0
42	20240819	185400	16046970	9700	9700	9700	9700	0
43	20240819	185300	16046970	9700	9700	9700	9700	0
44	20240819	185200	16046970	9700	9700	9700	9700	0
45	20240819	185100	16046970	9700	9700	9700	9700	0
46	20240819	185000	16046970	9700	9700	9700	9700	0
47	20240819	184900	16046970	9700	9700	9700	9700	0
48	20240819	184800	16046970	9700	9700	9700	9700	0
49	20240819	184700	16046970	9700	9700	9700	9700	0
50	20240819	184600	16046970	9700	9700	9700	9700	0
51	20240819	184500	16046970	9700	9700	9700	9700	0
52	20240819	184400	16046970	9700	9700	9700	9700	0
53	20240819	184300	16046970	9700	9700	9700	9700	0
54	20240819	184200	16046970	9700	9700	9700	9700	0
55	20240819	184100	16046970	9700	9700	9700	9700	0
56	20240819	184000	16046970	9700	9700	9700	9700	0
57	20240819	183900	16046970	9700	9700	9700	9700	0
58	20240819	183800	16046970	9700	9700	9700	9700	0
59	20240819	183700	16046970	9700	9700	9700	9700	0
60	20240819	183600	16046970	9700	9700	9700	9700	0
61	20240819	183500	16046970	9700	9700	9700	9700	0
62	20240819	183400	16046970	9700	9700	9700	9700	39
63	20240819	183300	16046970	9700	9700	9700	9700	0
64	20240819	183200	16046970	9700	9700	9700	9700	0
65	20240819	183100	16046970	9700	9700	9700	9700	0
66	20240819	183000	16046970	9700	9700	9700	9700	0
67	20240819	182900	16046970	9700	9700	9700	9700	0
68	20240819	182800	16046970	9700	9700	9700	9700	0
69	20240819	182700	16046970	9700	9700	9700	9700	0
70	20240819	182600	16046970	9700	9700	9700	9700	0
71	20240819	182500	16046970	9700	9700	9700	9700	0
72	20240819	182400	16046970	9700	9700	9700	9700	0
73	20240819	182300	16046970	9700	9700	9700	9700	0
74	20240819	182200	16046970	9700	9700	9700	9700	0
75	20240819	182100	16046970	9700	9700	9700	9700	0
76	20240819	182000	16046970	9700	9700	9700	9700	0
77	20240819	181900	16046970	9700	9700	9700	9700	0
78	20240819	181800	16046970	9700	9700	9700	9700	0
79	20240819	181700	16046970	9700	9700	9700	9700	0
80	20240819	181600	16046970	9700	9700	9700	9700	0
81	20240819	181500	16046970	9700	9700	9700	9700	0
82	20240819	181400	16046970	9700	9700	9700	9700	0
83	20240819	181300	16046970	9700	9700	9700	9700	0
84	20240819	181200	16046970	9700	9700	9700	9700	0
85	20240819	181100	16046970	9700	9700	9700	9700	0
86	20240819	181000	16046970	9700	9700	9700	9700	0
87	20240819	180900	16046970	9700	9700	9700	9700	0
88	20240819	180800	16046970	9700	9700	9700	9700	0
89	20240819	180700	16046970	9700	9700	9700	9700	0
90	20240819	180600	16046970	9700	9700	9700	9700	0
91	20240819	180500	16046970	9700	9700	9700	9700	0
92	20240819	180400	16046970	9700	9700	9700	9700	39
93	20240819	180300	16046970	9700	9700	9700	9700	0
94	20240819	180200	16046970	9700	9700	9700	9700	0
95	20240819	180100	16046970	9700	9700	9700	9700	0
96	20240819	180000	16046970	9700	9700	9700	9700	0
97	20240819	175900	16046970	9700	9700	9700	9700	0
98	20240819	175800	16046970	9700	9700	9700	9700	0
99	20240819	175700	16046970	9700	9700	9700	9700	0
100	20240819	175600	16046970	9700	9700	9700	9700	0
101	20240819	175500	16046970	9700	9700	9700	9700	0
102	20240819	175400	16046970	9700	9700	9700	9700	0
103	20240819	175300	16046970	9700	9700	9700	9700	0
104	20240819	175200	16046970	9700	9700	9700	9700	0
105	20240819	175100	16046970	9700	9700	9700	9700	0
106	20240819	175000	16046970	9700	9700	9700	9700	0
107	20240819	174900	16046970	9700	9700	9700	9700	0
108	20240819	174800	16046970	9700	9700	9700	9700	0
109	20240819	174700	16046970	9700	9700	9700	9700	0
110	20240819	174600	16046970	9700	9700	9700	9700	0
111	20240819	174500	16046970	9700	9700	9700	9700	0
112	20240819	174400	16046970	9700	9700	9700	9700	0
113	20240819	174300	16046970	9700	9700	9700	9700	0
114	20240819	174200	16046970	9700	9700	9700	9700	0
115	20240819	174100	16046970	9700	9700	9700	9700	0
116	20240819	174000	16046970	9700	9700	9700	9700	0
117	20240819	173900	16046970	9700	9700	9700	9700	0
118	20240819	173800	16046970	9700	9700	9700	9700	0
119	20240819	173700	16046970	9700	9700	9700	9700	0
120	20240819	173600	16046970	9700	9700	9700	9700	0
121	20240819	173500	16046970	9700	9700	9700	9700	0
122	20240819	173400	16046970	9700	9700	9700	9700	39
123	20240819	173300	16046970	9700	9700	9700	9700	0
124	20240819	173200	16046970	9700	9700	9700	9700	0
125	20240819	173100	16046970	9700	9700	9700	9700	0
126	20240819	173000	16046970	9700	9700	9700	9700	0
127	20240819	172900	16046970	9700	9700	9700	9700	0
128	20240819	172800	16046970	9700	9700	9700	9700	0
129	20240819	172700	16046970	9700	9700	9700	9700	0
130	20240819	172600	16046970	9700	9700	9700	9700	0
131	20240819	172500	16046970	9700	9700	9700	9700	0
132	20240819	172400	16046970	9700	9700	9700	9700	0
133	20240819	172300	16046970	9700	9700	9700	9700	0
134	20240819	172200	16046970	9700	9700	9700	9700	0
135	20240819	172100	16046970	9700	9700	9700	9700	0
136	20240819	172000	16046970	9700	9700	9700	9700	0
137	20240819	171900	16046970	9700	9700	9700	9700	0
138	20240819	171800	16046970	9700	9700	9700	9700	0
139	20240819	171700	16046970	9700	9700	9700	9700	0
140	20240819	171600	16046970	9700	9700	9700	9700	0
141	20240819	171500	16046970	9700	9700	9700	9700	0
142	20240819	171400	16046970	9700	9700	9700	9700	0
143	20240819	171300	16046970	9700	9700	9700	9700	0
144	20240819	171200	16046970	9700	9700	9700	9700	0
145	20240819	171100	16046970	9700	9700	9700	9700	0
146	20240819	171000	16046970	9700	9700	9700	9700	0
147	20240819	170900	16046970	9700	9700	9700	9700	0
148	20240819	170800	16046970	9700	9700	9700	9700	0
149	20240819	170700	16046970	9700	9700	9700	9700	0
150	20240819	170600	16046970	9700	9700	9700	9700	0
151	20240819	170500	16046970	9700	9700	9700	9700	0
152	20240819	170400	16046970	9700	9700	9700	9700	39
153	20240819	170300	16046970	9700	9700	9700	9700	0
154	20240819	170200	16046970	9700	9700	9700	9700	0
155	20240819	170100	16046970	9700	9700	9700	9700	0
156	20240819	170000	16046970	9700	9700	9700	9700	0
157	20240819	165900	16046970	9700	9700	9700	9700	0
158	20240819	165800	16046970	9700	9700	9700	9700	0
159	20240819	165700	16046970	9700	9700	9700	9700	0
160	20240819	165600	16046970	9700	9700	9700	9700	0
161	20240819	165500	16046970	9700	9700	9700	9700	0
162	20240819	165400	16046970	9700	9700	9700	9700	0
163	20240819	165300	16046970	9700	9700	9700	9700	0
164	20240819	165200	16046970	9700	9700	9700	9700	0
165	20240819	165100	16046970	9700	9700	9700	9700	0
166	20240819	165000	16046970	9700	9700	9700	9700	0
167	20240819	164900	16046970	9700	9700	9700	9700	0
168	20240819	164800	16046970	9700	9700	9700	9700	0
169	20240819	164700	16046970	9700	9700	9700	9700	0
170	20240819	164600	16046970	9700	9700	9700	9700	0
171	20240819	164500	16046970	9700	9700	9700	9700	0
172	20240819	164400	16046970	9700	9700	9700	9700	0
173	20240819	164300	16046970	9700	9700	9700	9700	0
174	20240819	164200	16046970	9700	9700	9700	9700	0
175	20240819	164100	16046970	9700	9700	9700	9700	0
176	20240819	164000	16046970	9700	9700	9700	9700	0
177	20240819	163900	16046970	9700	9700	9700	9700	0
178	20240819	163800	16046970	9700	9700	9700	9700	0
179	20240819	163700	16046970	9700	9700	9700	9700	0
180	20240819	163600	16046970	9700	9700	9700	9700	0
181	20240819	163500	16046970	9700	9700	9700	9700	0
182	20240819	163400	16046970	9700	9700	9700	9700	39
183	20240819	163300	16046970	9700	9700	9700	9700	0
184	20240819	163200	16046970	9700	9700	9700	9700	0
185	20240819	163100	16046970	9700	9700	9700	9700	0
186	20240819	163000	16046970	9700	9700	9700	9700	0
187	20240819	162900	16046970	9700	9700	9700	9700	0
188	20240819	162800	16046970	9700	9700	9700	9700	0
189	20240819	162700	16046970	9700	9700	9700	9700	0
190	20240819	162600	16046970	9700	9700	9700	9700	0
191	20240819	162500	16046970	9700	9700	9700	9700	0
192	20240819	162400	16046970	9700	9700	9700	9700	0
193	20240819	162300	16046970	9700	9700	9700	9700	0
194	20240819	162200	16046970	9700	9700	9700	9700	0
195	20240819	162100	16046970	9700	9700	9700	9700	0
196	20240819	162000	16046970	9700	9700	9700	9700	0
197	20240819	161900	16046970	9700	9700	9700	9700	0
198	20240819	161800	16046970	9700	9700	9700	9700	0
199	20240819	161700	16046970	9700	9700	9700	9700	0
200	20240819	161600	16046970	9700	9700	9700	9700	0
201	20240819	161500	16046970	9700	9700	9700	9700	0
202	20240819	161400	16046970	9700	9700	9700	9700	0
203	20240819	161300	16046970	9700	9700	9700	9700	0
204	20240819	161200	16046970	9700	9700	9700	9700	0
205	20240819	161100	16046970	9700	9700	9700	9700	0
206	20240819	161000	16046970	9700	9700	9700	9700	0
207	20240819	160900	16046970	9700	9700	9700	9700	0
208	20240819	160800	16046970	9700	9700	9700	9700	0
209	20240819	160700	16046970	9700	9700	9700	9700	0
210	20240819	160600	16046970	9700	9700	9700	9700	0
211	20240819	160500	16046970	9700	9700	9700	9700	0
212	20240819	160400	16046970	9700	9700	9700	9700	39
213	20240819	160300	16046970	9700	9700	9700	9700	0
214	20240819	160200	16046970	9700	9700	9700	9700	0
215	20240819	160100	16046970	9700	9700	9700	9700	0
216	20240819	160000	16046970	9700	9700	9700	9700	0
217	20240819	155900	16046970	9700	9700	9700	9700	0
218	20240819	155800	16046970	9700	9700	9700	9700	0
219	20240819	155700	16046970	9700	9700	9700	9700	0
220	20240819	155600	16046970	9700	9700	9700	9700	0
221	20240819	155500	16046970	9700	9700	9700	9700	0
222	20240819	155400	16046970	9700	9700	9700	9700	0
223	20240819	155300	16046970	9700	9700	9700	9700	0
224	20240819	155200	16046970	9700	9700	9700	9700	0
225	20240819	155100	16046970	9700	9700	9700	9700	0
226	20240819	155000	16046970	9700	9700	9700	9700	0
227	20240819	154900	16046970	9700	9700	9700	9700	0
228	20240819	154800	16046970	9700	9700	9700	9700	0
229	20240819	154700	16046970	9700	9700	9700	9700	0
230	20240819	154600	16046970	9700	9700	9700	9700	0
231	20240819	154500	16046970	9700	9700	9700	9700	0
232	20240819	154400	16046970	9700	9700	9700	9700	0
233	20240819	154300	16046970	9700	9700	9700	9700	0
234	20240819	154200	16046970	9700	9700	9700	9700	0
235	20240819	154100	16046970	9700	9700	9700	9700	0
236	20240819	154000	16046970	9700	9700	9700	9700	0
237	20240819	153900	16046970	9700	9700	9700	9700	0
238	20240819	153800	16046970	9700	9700	9700	9700	0
239	20240819	153700	16046970	9700	9700	9700	9700	0
240	20240819	153600	16046970	9700	9700	9700	9700	0
241	20240819	153500	16046970	9700	9700	9700	9700	0
242	20240819	153400	16046970	9700	9700	9700	9700	39
243	20240819	153300	16046970	9700	9700	9700	9700	0
244	20240819	153200	16046970	9700	9700	9700	9700	0
245	20240819	153100	16046970	9700	9700	9700	9700	0
246	20240819	153000	16046970	9700	9700	9700	9700	39
247	20240819	152900	15668670	9700	9700	9700	9700	0
248	20240819	152800	15668670	9700	9700	9700	9700	0
249	20240819	152700	15668670	9700	9700	9700	9700	0
250	20240819	152600	15668670	9700	9700	9700	9700	0
251	20240819	152500	15668670	9700	9700	9700	9700	0
252	20240819	152400	15668670	9700	9700	9700	9700	0
253	20240819	152300	15668670	9700	9700	9700	9700	0
254	20240819	152200	15668670	9700	9700	9700	9700	0
255	20240819	152100	15668670	9700	9700	9700	9700	0
256	20240819	152000	15668670	9700	9700	9700	9700	0
257	20240819	151900	15668670	9700	9700	9700	9700	4
258	20240819	151800	15629870	9700	9700	9700	9700	0
259	20240819	151700	15629870	9700	9620	9700	9610	186
260	20240819	151600	13834760	9700	9660	9700	9660	11
261	20240819	151500	13728350	9620	9660	9660	9620	54
262	20240819	151400	13208110	9660	9660	9660	9660	0
263	20240819	151300	13208110	9660	9660	9660	9660	0
264	20240819	151200	13208110	9660	9660	9660	9660	0
265	20240819	151100	13208110	9660	9660	9660	9660	5
266	20240819	151000	13159810	9660	9660	9660	9660	0
267	20240819	150900	13159810	9660	9660	9660	9660	0
268	20240819	150800	13159810	9660	9660	9660	9660	0
269	20240819	150700	13159810	9660	9660	9660	9660	0
270	20240819	150600	13159810	9660	9660	9660	9660	0
271	20240819	150500	13159810	9660	9660	9660	9660	0
272	20240819	150400	13159810	9660	9660	9660	9660	0
273	20240819	150300	13159810	9660	9660	9660	9660	0
274	20240819	150200	13159810	9660	9660	9660	9660	0
275	20240819	150100	13159810	9660	9660	9660	9660	0
276	20240819	150000	13159810	9660	9660	9660	9660	0
277	20240819	145900	13159810	9660	9660	9660	9660	0
278	20240819	145800	13159810	9660	9660	9660	9660	0
279	20240819	145700	13159810	9660	9660	9660	9660	0
280	20240819	145600	13159810	9660	9660	9660	9660	8
281	20240819	145500	13082530	9660	9660	9660	9660	0
282	20240819	145400	13082530	9660	9660	9660	9660	0
283	20240819	145300	13082530	9660	9660	9660	9660	0
284	20240819	145200	13082530	9660	9660	9660	9660	0
285	20240819	145100	13082530	9660	9660	9660	9660	0
286	20240819	145000	13082530	9660	9660	9660	9660	0
287	20240819	144900	13082530	9660	9650	9660	9650	2
288	20240819	144800	13063220	9600	9600	9600	9600	0
289	20240819	144700	13063220	9600	9600	9600	9600	0
290	20240819	144600	13063220	9600	9600	9600	9600	0
291	20240819	144500	13063220	9600	9600	9600	9600	0
292	20240819	144400	13063220	9600	9600	9600	9600	0
293	20240819	144300	13063220	9600	9600	9600	9600	0
294	20240819	144200	13063220	9600	9600	9600	9600	0
295	20240819	144100	13063220	9600	9600	9600	9600	0
296	20240819	144000	13063220	9600	9600	9600	9600	0
297	20240819	143900	13063220	9600	9600	9600	9600	0
298	20240819	143800	13063220	9600	9600	9600	9600	0
299	20240819	143700	13063220	9600	9600	9600	9600	0
300	20240819	143600	13063220	9600	9600	9600	9600	0
301	20240819	143500	13063220	9600	9600	9600	9600	0
302	20240819	143400	13063220	9600	9600	9600	9600	0
303	20240819	143300	13063220	9600	9600	9600	9600	0
304	20240819	143200	13063220	9600	9600	9600	9600	0
305	20240819	143100	13063220	9600	9600	9600	9600	0
306	20240819	143000	13063220	9600	9600	9600	9600	0
307	20240819	142900	13063220	9600	9600	9600	9600	0
308	20240819	142800	13063220	9600	9600	9600	9600	0
309	20240819	142700	13063220	9600	9600	9600	9600	0
310	20240819	142600	13063220	9600	9600	9600	9600	0
311	20240819	142500	13063220	9600	9600	9600	9600	0
312	20240819	142400	13063220	9600	9600	9600	9600	0
313	20240819	142300	13063220	9600	9600	9600	9600	0
314	20240819	142200	13063220	9600	9600	9600	9600	0
315	20240819	142100	13063220	9600	9600	9600	9600	0
316	20240819	142000	13063220	9600	9600	9600	9600	0
317	20240819	141900	13063220	9600	9600	9600	9600	0
318	20240819	141800	13063220	9600	9600	9600	9600	0
319	20240819	141700	13063220	9600	9600	9600	9600	0
320	20240819	141600	13063220	9600	9600	9600	9600	0
321	20240819	141500	13063220	9600	9600	9600	9600	0
322	20240819	141400	13063220	9600	9600	9600	9600	0
323	20240819	141300	13063220	9600	9600	9600	9600	0
324	20240819	141200	13063220	9600	9600	9600	9600	0
325	20240819	141100	13063220	9600	9600	9600	9600	0
326	20240819	141000	13063220	9600	9600	9600	9600	0
327	20240819	140900	13063220	9600	9600	9600	9600	0
328	20240819	140800	13063220	9600	9600	9600	9600	0
329	20240819	140700	13063220	9600	9600	9600	9600	0
330	20240819	140600	13063220	9600	9600	9600	9600	0
331	20240819	140500	13063220	9600	9600	9600	9600	0
332	20240819	140400	13063220	9600	9600	9600	9600	18
333	20240819	140300	12890420	9660	9660	9660	9660	0
334	20240819	140200	12890420	9660	9660	9660	9660	0
335	20240819	140100	12890420	9660	9660	9660	9660	0
336	20240819	140000	12890420	9660	9660	9660	9660	0
337	20240819	135900	12890420	9660	9660	9660	9660	0
338	20240819	135800	12890420	9660	9660	9660	9660	0
339	20240819	135700	12890420	9660	9660	9660	9660	0
340	20240819	135600	12890420	9660	9660	9660	9660	0
341	20240819	135500	12890420	9660	9660	9660	9660	1
342	20240819	135400	12880760	9610	9600	9610	9600	148
343	20240819	135300	11459220	9620	9620	9620	9620	0
344	20240819	135200	11459220	9620	9620	9620	9620	0
345	20240819	135100	11459220	9620	9620	9620	9620	0
346	20240819	135000	11459220	9620	9620	9620	9620	0
347	20240819	134900	11459220	9620	9620	9620	9620	0
348	20240819	134800	11459220	9620	9620	9620	9620	0
349	20240819	134700	11459220	9620	9620	9620	9620	0
350	20240819	134600	11459220	9620	9620	9620	9620	0
351	20240819	134500	11459220	9620	9620	9620	9620	0
352	20240819	134400	11459220	9620	9620	9620	9620	0
353	20240819	134300	11459220	9620	9620	9620	9620	0
354	20240819	134200	11459220	9620	9620	9620	9620	0
355	20240819	134100	11459220	9620	9620	9620	9620	0
356	20240819	134000	11459220	9620	9620	9620	9620	0
357	20240819	133900	11459220	9620	9620	9620	9620	0
358	20240819	133800	11459220	9620	9620	9620	9620	0
359	20240819	133700	11459220	9620	9620	9620	9620	0
360	20240819	133600	11459220	9620	9620	9620	9620	0
361	20240819	133500	11459220	9620	9620	9620	9620	0
362	20240819	133400	11459220	9620	9620	9620	9620	0
363	20240819	133300	11459220	9620	9620	9620	9620	0
364	20240819	133200	11459220	9620	9620	9620	9620	0
365	20240819	133100	11459220	9620	9620	9620	9620	0
366	20240819	133000	11459220	9620	9620	9620	9620	0
367	20240819	132900	11459220	9620	9620	9620	9620	0
368	20240819	132800	11459220	9620	9620	9620	9620	0
369	20240819	132700	11459220	9620	9620	9620	9620	0
370	20240819	132600	11459220	9620	9620	9620	9620	0
371	20240819	132500	11459220	9620	9620	9620	9620	0
372	20240819	132400	11459220	9620	9620	9620	9620	0
373	20240819	132300	11459220	9620	9620	9620	9620	0
374	20240819	132200	11459220	9620	9620	9620	9620	0
375	20240819	132100	11459220	9620	9620	9620	9620	0
376	20240819	132000	11459220	9620	9620	9620	9620	0
377	20240819	131900	11459220	9620	9620	9620	9620	0
378	20240819	131800	11459220	9620	9620	9620	9620	0
379	20240819	131700	11459220	9620	9620	9620	9620	1
380	20240819	131600	11449600	9610	9610	9610	9610	0
381	20240819	131500	11449600	9610	9610	9610	9610	0
382	20240819	131400	11449600	9610	9610	9610	9610	0
383	20240819	131300	11449600	9610	9610	9610	9610	0
384	20240819	131200	11449600	9610	9610	9610	9610	0
385	20240819	131100	11449600	9610	9610	9610	9610	0
386	20240819	131000	11449600	9610	9610	9610	9610	5
387	20240819	130900	11401550	9610	9610	9610	9610	0
388	20240819	130800	11401550	9610	9610	9610	9610	28
389	20240819	130700	11132470	9600	9600	9600	9600	0
390	20240819	130600	11132470	9600	9600	9600	9600	0
391	20240819	130500	11132470	9600	9600	9600	9600	0
392	20240819	130400	11132470	9600	9600	9600	9600	0
393	20240819	130300	11132470	9600	9600	9600	9600	0
394	20240819	130200	11132470	9600	9600	9600	9600	0
395	20240819	130100	11132470	9600	9600	9600	9600	20
396	20240819	130000	10940470	9600	9600	9600	9600	0
397	20240819	125900	10940470	9600	9600	9600	9600	2
398	20240819	125800	10921270	9600	9600	9600	9600	0
399	20240819	125700	10921270	9600	9600	9600	9600	1
400	20240819	125600	10911670	9600	9600	9600	9600	12
401	20240819	125500	10796470	9600	9600	9600	9600	0
402	20240819	125400	10796470	9600	9600	9600	9600	0
403	20240819	125300	10796470	9600	9600	9600	9600	0
404	20240819	125200	10796470	9600	9600	9600	9600	0
405	20240819	125100	10796470	9600	9600	9600	9600	20
406	20240819	125000	10604470	9600	9600	9600	9600	0
407	20240819	124900	10604470	9600	9600	9600	9600	4
408	20240819	124800	10566070	9600	9600	9600	9600	0
409	20240819	124700	10566070	9600	9600	9600	9600	2
410	20240819	124600	10546870	9600	9600	9600	9600	3
411	20240819	124500	10518070	9610	9610	9610	9610	1
412	20240819	124400	10508460	9600	9600	9600	9600	0
413	20240819	124300	10508460	9600	9600	9600	9600	0
414	20240819	124200	10508460	9600	9600	9600	9600	0
415	20240819	124100	10508460	9600	9600	9600	9600	20
416	20240819	124000	10316460	9600	9600	9600	9600	0
417	20240819	123900	10316460	9600	9600	9600	9600	4
418	20240819	123800	10278060	9600	9600	9600	9600	0
419	20240819	123700	10278060	9600	9610	9610	9600	3
420	20240819	123600	10249250	9600	9600	9600	9600	23
421	20240819	123500	10028450	9600	9600	9600	9600	0
422	20240819	123400	10028450	9600	9600	9600	9600	0
423	20240819	123300	10028450	9600	9600	9600	9600	0
424	20240819	123200	10028450	9600	9600	9600	9600	0
425	20240819	123100	10028450	9600	9600	9600	9600	20
426	20240819	123000	9836450	9600	9600	9600	9600	0
427	20240819	122900	9836450	9600	9600	9600	9600	5
428	20240819	122800	9788450	9600	9600	9600	9600	0
429	20240819	122700	9788450	9600	9600	9600	9600	3
430	20240819	122600	9759650	9600	9600	9600	9600	22
431	20240819	122500	9548450	9600	9600	9600	9600	0
432	20240819	122400	9548450	9600	9600	9600	9600	0
433	20240819	122300	9548450	9600	9600	9600	9600	0
434	20240819	122200	9548450	9600	9600	9600	9600	0
435	20240819	122100	9548450	9600	9600	9600	9600	38
436	20240819	122000	9183650	9600	9600	9600	9600	0
437	20240819	121900	9183650	9600	9600	9600	9600	5
438	20240819	121800	9135650	9600	9600	9600	9600	0
439	20240819	121700	9135650	9600	9600	9600	9600	3
440	20240819	121600	9106850	9600	9610	9610	9600	33
441	20240819	121500	8789750	9610	9610	9610	9610	0
442	20240819	121400	8789750	9610	9610	9610	9610	0
443	20240819	121300	8789750	9610	9610	9610	9610	0
444	20240819	121200	8789750	9610	9610	9610	9610	0
445	20240819	121100	8789750	9610	9610	9610	9610	0
446	20240819	121000	8789750	9610	9610	9610	9610	0
447	20240819	120900	8789750	9610	9610	9610	9610	3
448	20240819	120800	8760920	9610	9610	9610	9610	0
449	20240819	120700	8760920	9610	9610	9610	9610	3
450	20240819	120600	8732090	9610	9610	9610	9610	4
451	20240819	120500	8693650	9610	9610	9610	9610	0
452	20240819	120400	8693650	9610	9610	9610	9610	0
453	20240819	120300	8693650	9610	9610	9610	9610	60
454	20240819	120200	8117050	9600	9600	9600	9600	0
455	20240819	120100	8117050	9600	9600	9600	9600	22
456	20240819	120000	7905850	9600	9600	9600	9600	0
457	20240819	115900	7905850	9600	9600	9600	9600	5
458	20240819	115800	7857850	9600	9600	9600	9600	0
459	20240819	115700	7857850	9600	9600	9600	9600	1
460	20240819	115600	7848250	9600	9600	9600	9600	25
461	20240819	115500	7608250	9600	9600	9600	9600	0
462	20240819	115400	7608250	9600	9600	9600	9600	0
463	20240819	115300	7608250	9600	9600	9600	9600	0
464	20240819	115200	7608250	9600	9600	9600	9600	0
465	20240819	115100	7608250	9600	9600	9600	9600	20
466	20240819	115000	7416250	9600	9600	9600	9600	0
467	20240819	114900	7416250	9600	9600	9600	9600	7
468	20240819	114800	7349050	9600	9600	9600	9600	0
469	20240819	114700	7349050	9600	9600	9600	9600	4
470	20240819	114600	7310650	9600	9600	9600	9600	3
471	20240819	114500	7281850	9610	9610	9610	9610	0
472	20240819	114400	7281850	9610	9610	9610	9610	0
473	20240819	114300	7281850	9610	9610	9610	9610	0
474	20240819	114200	7281850	9610	9610	9610	9610	0
475	20240819	114100	7281850	9610	9610	9610	9610	0
476	20240819	114000	7281850	9610	9610	9610	9610	0
477	20240819	113900	7281850	9610	9610	9610	9610	2
478	20240819	113800	7262630	9610	9610	9610	9610	0
479	20240819	113700	7262630	9610	9610	9610	9610	1
480	20240819	113600	7253020	9610	9610	9610	9610	3
481	20240819	113500	7224190	9610	9610	9610	9610	0
482	20240819	113400	7224190	9610	9610	9610	9610	0
483	20240819	113300	7224190	9610	9610	9610	9610	0
484	20240819	113200	7224190	9610	9610	9610	9610	21
485	20240819	113100	7022380	9600	9600	9600	9600	18
486	20240819	113000	6849580	9600	9600	9600	9600	0
487	20240819	112900	6849580	9600	9600	9600	9600	4
488	20240819	112800	6811180	9600	9600	9600	9600	0
489	20240819	112700	6811180	9600	9600	9600	9600	3
490	20240819	112600	6782380	9600	9600	9600	9600	4
491	20240819	112500	6743980	9610	9610	9610	9610	0
492	20240819	112400	6743980	9610	9610	9610	9610	0
493	20240819	112300	6743980	9610	9610	9610	9610	8
494	20240819	112200	6667100	9600	9600	9600	9600	0
495	20240819	112100	6667100	9600	9600	9600	9600	42
496	20240819	112000	6263900	9600	9600	9600	9600	0
497	20240819	111900	6263900	9600	9600	9600	9600	5
498	20240819	111800	6215900	9600	9600	9600	9600	0
499	20240819	111700	6215900	9600	9600	9600	9600	3
500	20240819	111600	6187100	9600	9610	9610	9600	34
501	20240819	111500	5860390	9610	9610	9610	9610	0
502	20240819	111400	5860390	9610	9610	9610	9610	0
503	20240819	111300	5860390	9610	9610	9610	9610	0
504	20240819	111200	5860390	9610	9610	9610	9610	0
505	20240819	111100	5860390	9610	9610	9610	9610	0
506	20240819	111000	5860390	9610	9610	9610	9610	0
507	20240819	110900	5860390	9610	9610	9610	9610	5
508	20240819	110800	5812340	9610	9610	9610	9610	0
509	20240819	110700	5812340	9610	9610	9610	9610	2
510	20240819	110600	5793120	9610	9610	9610	9610	3
511	20240819	110500	5764290	9610	9610	9610	9610	0
512	20240819	110400	5764290	9610	9610	9610	9610	0
513	20240819	110300	5764290	9610	9610	9610	9610	0
514	20240819	110200	5764290	9610	9610	9610	9610	59
515	20240819	110100	5197300	9600	9600	9600	9600	20
516	20240819	110000	5005300	9600	9600	9600	9600	0
517	20240819	105900	5005300	9600	9600	9600	9600	4
518	20240819	105800	4966900	9600	9600	9600	9600	0
519	20240819	105700	4966900	9600	9600	9600	9600	1
520	20240819	105600	4957300	9600	9600	9600	9600	24
521	20240819	105500	4726900	9600	9600	9600	9600	0
522	20240819	105400	4726900	9600	9600	9600	9600	0
523	20240819	105300	4726900	9600	9600	9600	9600	0
524	20240819	105200	4726900	9600	9600	9600	9600	0
525	20240819	105100	4726900	9600	9600	9600	9600	20
526	20240819	105000	4534900	9600	9600	9600	9600	0
527	20240819	104900	4534900	9600	9600	9600	9600	5
528	20240819	104800	4486900	9600	9600	9600	9600	0
529	20240819	104700	4486900	9600	9600	9600	9600	4
530	20240819	104600	4448500	9600	9600	9600	9600	20
531	20240819	104500	4256500	9600	9600	9600	9600	0
532	20240819	104400	4256500	9600	9600	9600	9600	0
533	20240819	104300	4256500	9600	9600	9600	9600	0
534	20240819	104200	4256500	9600	9600	9600	9600	0
535	20240819	104100	4256500	9600	9600	9600	9600	20
536	20240819	104000	4064500	9600	9600	9600	9600	0
537	20240819	103900	4064500	9600	9600	9600	9600	4
538	20240819	103800	4026100	9600	9600	9600	9600	0
539	20240819	103700	4026100	9600	9600	9600	9600	2
540	20240819	103600	4006900	9600	9600	9600	9600	4
541	20240819	103500	3968500	9610	9610	9610	9610	0
542	20240819	103400	3968500	9610	9610	9610	9610	0
543	20240819	103300	3968500	9610	9610	9610	9610	0
544	20240819	103200	3968500	9610	9610	9610	9610	1
545	20240819	103100	3958890	9600	9600	9600	9600	18
546	20240819	103000	3786090	9600	9600	9600	9600	0
547	20240819	102900	3786090	9600	9600	9600	9600	5
548	20240819	102800	3738090	9600	9600	9600	9600	0
549	20240819	102700	3738090	9600	9600	9600	9600	2
550	20240819	102600	3718890	9600	9600	9600	9600	23
551	20240819	102500	3498090	9600	9600	9600	9600	0
552	20240819	102400	3498090	9600	9600	9600	9600	0
553	20240819	102300	3498090	9600	9600	9600	9600	0
554	20240819	102200	3498090	9600	9600	9600	9600	0
555	20240819	102100	3498090	9600	9600	9600	9600	30
556	20240819	102000	3210090	9600	9600	9600	9600	0
557	20240819	101900	3210090	9600	9600	9600	9600	4
558	20240819	101800	3171690	9600	9600	9600	9600	0
559	20240819	101700	3171690	9600	9600	9600	9600	3
560	20240819	101600	3142890	9600	9600	9600	9600	79
561	20240819	101500	2384490	9610	9610	9610	9610	0
562	20240819	101400	2384490	9610	9610	9610	9610	0
563	20240819	101300	2384490	9610	9610	9610	9610	0
564	20240819	101200	2384490	9610	9610	9610	9610	0
565	20240819	101100	2384490	9610	9610	9610	9610	2
566	20240819	101000	2365270	9610	9610	9610	9610	0
567	20240819	100900	2365270	9610	9610	9610	9610	5
568	20240819	100800	2317220	9610	9610	9610	9610	0
569	20240819	100700	2317220	9610	9610	9610	9610	1
570	20240819	100600	2307610	9610	9610	9610	9610	3
571	20240819	100500	2278780	9620	9620	9620	9620	0
572	20240819	100400	2278780	9620	9620	9620	9620	0
573	20240819	100300	2278780	9620	9620	9620	9620	0
574	20240819	100200	2278780	9620	9620	9620	9620	0
575	20240819	100100	2278780	9620	9620	9620	9620	10
576	20240819	100000	2182580	9620	9620	9620	9620	0
577	20240819	095900	2182580	9620	9620	9620	9620	4
578	20240819	095800	2144100	9620	9620	9620	9620	0
579	20240819	095700	2144100	9620	9620	9620	9620	3
580	20240819	095600	2115240	9620	9620	9620	9620	4
581	20240819	095500	2076760	9630	9630	9630	9630	0
582	20240819	095400	2076760	9630	9630	9630	9630	0
583	20240819	095300	2076760	9630	9630	9630	9630	1
584	20240819	095200	2067130	9630	9630	9630	9630	0
585	20240819	095100	2067130	9630	9630	9630	9630	0
586	20240819	095000	2067130	9630	9630	9630	9630	0
587	20240819	094900	2067130	9630	9620	9630	9620	9
588	20240819	094800	1980510	9620	9620	9620	9620	0
589	20240819	094700	1980510	9620	9620	9620	9620	3
590	20240819	094600	1951650	9620	9620	9620	9620	3
591	20240819	094500	1922790	9620	9620	9620	9620	18
592	20240819	094400	1749630	9620	9620	9620	9620	3
593	20240819	094300	1720770	9620	9620	9620	9620	1
594	20240819	094200	1711150	9610	9610	9610	9610	0
595	20240819	094100	1711150	9610	9610	9610	9610	20
596	20240819	094000	1518950	9610	9610	9610	9610	0
597	20240819	093900	1518950	9610	9610	9610	9610	4
598	20240819	093800	1480510	9610	9610	9610	9610	0
599	20240819	093700	1480510	9610	9610	9610	9610	2
600	20240819	093600	1461290	9610	9610	9610	9610	3
601	20240819	093500	1432460	9610	9610	9610	9610	0
602	20240819	093400	1432460	9610	9610	9610	9610	20
603	20240819	093300	1240260	9600	9600	9600	9600	0
604	20240819	093200	1240260	9600	9600	9600	9600	0
605	20240819	093100	1240260	9600	9600	9600	9600	56
606	20240819	093000	702660	9600	9600	9600	9600	0
607	20240819	092900	702660	9600	9600	9600	9600	4
608	20240819	092800	664260	9600	9600	9600	9600	0
609	20240819	092700	664260	9600	9600	9600	9600	2
610	20240819	092600	645060	9600	9600	9600	9600	3
611	20240819	092500	616260	9620	9620	9620	9620	0
612	20240819	092400	616260	9620	9620	9620	9620	0
613	20240819	092300	616260	9620	9620	9620	9620	0
614	20240819	092200	616260	9620	9620	9620	9620	0
615	20240819	092100	616260	9620	9620	9620	9620	6
616	20240819	092000	558540	9620	9620	9620	9620	0
617	20240819	091900	558540	9620	9620	9620	9620	4
618	20240819	091800	520060	9620	9620	9620	9620	0
619	20240819	091700	520060	9620	9620	9620	9620	3
620	20240819	091600	491200	9620	9620	9620	9620	36
621	20240819	091500	144880	9620	9620	9620	9620	0
622	20240819	091400	144880	9620	9620	9620	9620	0
623	20240819	091300	144880	9620	9620	9620	9620	0
624	20240819	091200	144880	9620	9620	9620	9620	0
625	20240819	091100	144880	9620	9620	9620	9620	0
626	20240819	091000	144880	9620	9620	9620	9620	0
627	20240819	090900	144880	9620	9620	9620	9620	5
628	20240819	090800	96780	9620	9620	9620	9620	0
629	20240819	090700	96780	9620	9620	9620	9620	1
630	20240819	090600	87160	9620	9620	9620	9620	2
631	20240819	090500	67920	9680	9680	9680	9680	1
632	20240819	090400	58240	9680	9680	9680	9680	0
633	20240819	090300	58240	9680	9680	9680	9680	0
634	20240819	090200	58240	9680	9680	9680	9680	1
635	20240819	090100	48560	9680	9680	9680	9680	0
636	20240819	090000	48560	9680	9720	9720	9680	5