KissMeData/119500/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201200	57946710	2980	2980	2980	2980	210
3	20240819	201100	57946710	2980	2980	2980	2980	0
4	20240819	201000	57946710	2980	2980	2980	2980	0
5	20240819	200900	57946710	2980	2980	2980	2980	0
6	20240819	200800	57946710	2980	2980	2980	2980	0
7	20240819	200700	57946710	2980	2980	2980	2980	0
8	20240819	200600	57946710	2980	2980	2980	2980	0
9	20240819	200500	57946710	2980	2980	2980	2980	0
10	20240819	200400	57946710	2980	2980	2980	2980	0
11	20240819	200300	57946710	2980	2980	2980	2980	0
12	20240819	200200	57946710	2980	2980	2980	2980	0
13	20240819	200100	57946710	2980	2980	2980	2980	0
14	20240819	200000	57946710	2980	2980	2980	2980	0
15	20240819	195900	57946710	2980	2980	2980	2980	0
16	20240819	195800	57946710	2980	2980	2980	2980	0
17	20240819	195700	57946710	2980	2980	2980	2980	0
18	20240819	195600	57946710	2980	2980	2980	2980	0
19	20240819	195500	57946710	2980	2980	2980	2980	0
20	20240819	195400	57946710	2980	2980	2980	2980	0
21	20240819	195300	57946710	2980	2980	2980	2980	0
22	20240819	195200	57946710	2980	2980	2980	2980	0
23	20240819	195100	57946710	2980	2980	2980	2980	0
24	20240819	195000	57946710	2980	2980	2980	2980	0
25	20240819	194900	57946710	2980	2980	2980	2980	0
26	20240819	194800	57946710	2980	2980	2980	2980	0
27	20240819	194700	57946710	2980	2980	2980	2980	0
28	20240819	194600	57946710	2980	2980	2980	2980	0
29	20240819	194500	57946710	2980	2980	2980	2980	0
30	20240819	194400	57946710	2980	2980	2980	2980	0
31	20240819	194300	57946710	2980	2980	2980	2980	0
32	20240819	194200	57946710	2980	2980	2980	2980	210
33	20240819	194100	57946710	2980	2980	2980	2980	0
34	20240819	194000	57946710	2980	2980	2980	2980	0
35	20240819	193900	57946710	2980	2980	2980	2980	0
36	20240819	193800	57946710	2980	2980	2980	2980	0
37	20240819	193700	57946710	2980	2980	2980	2980	0
38	20240819	193600	57946710	2980	2980	2980	2980	0
39	20240819	193500	57946710	2980	2980	2980	2980	0
40	20240819	193400	57946710	2980	2980	2980	2980	0
41	20240819	193300	57946710	2980	2980	2980	2980	0
42	20240819	193200	57946710	2980	2980	2980	2980	0
43	20240819	193100	57946710	2980	2980	2980	2980	0
44	20240819	193000	57946710	2980	2980	2980	2980	0
45	20240819	192900	57946710	2980	2980	2980	2980	0
46	20240819	192800	57946710	2980	2980	2980	2980	0
47	20240819	192700	57946710	2980	2980	2980	2980	0
48	20240819	192600	57946710	2980	2980	2980	2980	0
49	20240819	192500	57946710	2980	2980	2980	2980	0
50	20240819	192400	57946710	2980	2980	2980	2980	0
51	20240819	192300	57946710	2980	2980	2980	2980	0
52	20240819	192200	57946710	2980	2980	2980	2980	0
53	20240819	192100	57946710	2980	2980	2980	2980	0
54	20240819	192000	57946710	2980	2980	2980	2980	0
55	20240819	191900	57946710	2980	2980	2980	2980	0
56	20240819	191800	57946710	2980	2980	2980	2980	0
57	20240819	191700	57946710	2980	2980	2980	2980	0
58	20240819	191600	57946710	2980	2980	2980	2980	0
59	20240819	191500	57946710	2980	2980	2980	2980	0
60	20240819	191400	57946710	2980	2980	2980	2980	0
61	20240819	191300	57946710	2980	2980	2980	2980	0
62	20240819	191200	57946710	2980	2980	2980	2980	210
63	20240819	191100	57946710	2980	2980	2980	2980	0
64	20240819	191000	57946710	2980	2980	2980	2980	0
65	20240819	190900	57946710	2980	2980	2980	2980	0
66	20240819	190800	57946710	2980	2980	2980	2980	0
67	20240819	190700	57946710	2980	2980	2980	2980	0
68	20240819	190600	57946710	2980	2980	2980	2980	0
69	20240819	190500	57946710	2980	2980	2980	2980	0
70	20240819	190400	57946710	2980	2980	2980	2980	0
71	20240819	190300	57946710	2980	2980	2980	2980	0
72	20240819	190200	57946710	2980	2980	2980	2980	0
73	20240819	190100	57946710	2980	2980	2980	2980	0
74	20240819	190000	57946710	2980	2980	2980	2980	0
75	20240819	185900	57946710	2980	2980	2980	2980	0
76	20240819	185800	57946710	2980	2980	2980	2980	0
77	20240819	185700	57946710	2980	2980	2980	2980	0
78	20240819	185600	57946710	2980	2980	2980	2980	0
79	20240819	185500	57946710	2980	2980	2980	2980	0
80	20240819	185400	57946710	2980	2980	2980	2980	0
81	20240819	185300	57946710	2980	2980	2980	2980	0
82	20240819	185200	57946710	2980	2980	2980	2980	0
83	20240819	185100	57946710	2980	2980	2980	2980	0
84	20240819	185000	57946710	2980	2980	2980	2980	0
85	20240819	184900	57946710	2980	2980	2980	2980	0
86	20240819	184800	57946710	2980	2980	2980	2980	0
87	20240819	184700	57946710	2980	2980	2980	2980	0
88	20240819	184600	57946710	2980	2980	2980	2980	0
89	20240819	184500	57946710	2980	2980	2980	2980	0
90	20240819	184400	57946710	2980	2980	2980	2980	0
91	20240819	184300	57946710	2980	2980	2980	2980	0
92	20240819	184200	57946710	2980	2980	2980	2980	210
93	20240819	184100	57946710	2980	2980	2980	2980	0
94	20240819	184000	57946710	2980	2980	2980	2980	0
95	20240819	183900	57946710	2980	2980	2980	2980	0
96	20240819	183800	57946710	2980	2980	2980	2980	0
97	20240819	183700	57946710	2980	2980	2980	2980	0
98	20240819	183600	57946710	2980	2980	2980	2980	0
99	20240819	183500	57946710	2980	2980	2980	2980	0
100	20240819	183400	57946710	2980	2980	2980	2980	0
101	20240819	183300	57946710	2980	2980	2980	2980	0
102	20240819	183200	57946710	2980	2980	2980	2980	0
103	20240819	183100	57946710	2980	2980	2980	2980	0
104	20240819	183000	57946710	2980	2980	2980	2980	0
105	20240819	182900	57946710	2980	2980	2980	2980	0
106	20240819	182800	57946710	2980	2980	2980	2980	0
107	20240819	182700	57946710	2980	2980	2980	2980	0
108	20240819	182600	57946710	2980	2980	2980	2980	0
109	20240819	182500	57946710	2980	2980	2980	2980	0
110	20240819	182400	57946710	2980	2980	2980	2980	0
111	20240819	182300	57946710	2980	2980	2980	2980	0
112	20240819	182200	57946710	2980	2980	2980	2980	0
113	20240819	182100	57946710	2980	2980	2980	2980	0
114	20240819	182000	57946710	2980	2980	2980	2980	0
115	20240819	181900	57946710	2980	2980	2980	2980	0
116	20240819	181800	57946710	2980	2980	2980	2980	0
117	20240819	181700	57946710	2980	2980	2980	2980	0
118	20240819	181600	57946710	2980	2980	2980	2980	0
119	20240819	181500	57946710	2980	2980	2980	2980	0
120	20240819	181400	57946710	2980	2980	2980	2980	0
121	20240819	181300	57946710	2980	2980	2980	2980	0
122	20240819	181200	57946710	2980	2980	2980	2980	210
123	20240819	181100	57946710	2980	2980	2980	2980	0
124	20240819	181000	57946710	2980	2980	2980	2980	0
125	20240819	180900	57946710	2980	2980	2980	2980	0
126	20240819	180800	57946710	2980	2980	2980	2980	0
127	20240819	180700	57946710	2980	2980	2980	2980	0
128	20240819	180600	57946710	2980	2980	2980	2980	0
129	20240819	180500	57946710	2980	2980	2980	2980	0
130	20240819	180400	57946710	2980	2980	2980	2980	0
131	20240819	180300	57946710	2980	2980	2980	2980	0
132	20240819	180200	57946710	2980	2980	2980	2980	0
133	20240819	180100	57946710	2980	2980	2980	2980	0
134	20240819	180000	57946710	2980	2980	2980	2980	0
135	20240819	175900	57946710	2980	2980	2980	2980	0
136	20240819	175800	57946710	2980	2980	2980	2980	0
137	20240819	175700	57946710	2980	2980	2980	2980	0
138	20240819	175600	57946710	2980	2980	2980	2980	0
139	20240819	175500	57946710	2980	2980	2980	2980	0
140	20240819	175400	57946710	2980	2980	2980	2980	0
141	20240819	175300	57946710	2980	2980	2980	2980	0
142	20240819	175200	57946710	2980	2980	2980	2980	0
143	20240819	175100	57946710	2980	2980	2980	2980	0
144	20240819	175000	57946710	2980	2980	2980	2980	0
145	20240819	174900	57946710	2980	2980	2980	2980	0
146	20240819	174800	57946710	2980	2980	2980	2980	0
147	20240819	174700	57946710	2980	2980	2980	2980	0
148	20240819	174600	57946710	2980	2980	2980	2980	0
149	20240819	174500	57946710	2980	2980	2980	2980	0
150	20240819	174400	57946710	2980	2980	2980	2980	0
151	20240819	174300	57946710	2980	2980	2980	2980	0
152	20240819	174200	57946710	2980	2980	2980	2980	210
153	20240819	174100	57946710	2980	2980	2980	2980	0
154	20240819	174000	57946710	2980	2980	2980	2980	0
155	20240819	173900	57946710	2980	2980	2980	2980	0
156	20240819	173800	57946710	2980	2980	2980	2980	0
157	20240819	173700	57946710	2980	2980	2980	2980	0
158	20240819	173600	57946710	2980	2980	2980	2980	0
159	20240819	173500	57946710	2980	2980	2980	2980	0
160	20240819	173400	57946710	2980	2980	2980	2980	0
161	20240819	173300	57946710	2980	2980	2980	2980	0
162	20240819	173200	57946710	2980	2980	2980	2980	0
163	20240819	173100	57946710	2980	2980	2980	2980	0
164	20240819	173000	57946710	2980	2980	2980	2980	0
165	20240819	172900	57946710	2980	2980	2980	2980	0
166	20240819	172800	57946710	2980	2980	2980	2980	0
167	20240819	172700	57946710	2980	2980	2980	2980	0
168	20240819	172600	57946710	2980	2980	2980	2980	0
169	20240819	172500	57946710	2980	2980	2980	2980	0
170	20240819	172400	57946710	2980	2980	2980	2980	0
171	20240819	172300	57946710	2980	2980	2980	2980	0
172	20240819	172200	57946710	2980	2980	2980	2980	0
173	20240819	172100	57946710	2980	2980	2980	2980	0
174	20240819	172000	57946710	2980	2980	2980	2980	0
175	20240819	171900	57946710	2980	2980	2980	2980	0
176	20240819	171800	57946710	2980	2980	2980	2980	0
177	20240819	171700	57946710	2980	2980	2980	2980	0
178	20240819	171600	57946710	2980	2980	2980	2980	0
179	20240819	171500	57946710	2980	2980	2980	2980	0
180	20240819	171400	57946710	2980	2980	2980	2980	0
181	20240819	171300	57946710	2980	2980	2980	2980	0
182	20240819	171200	57946710	2980	2980	2980	2980	210
183	20240819	171100	57946710	2980	2980	2980	2980	0
184	20240819	171000	57946710	2980	2980	2980	2980	0
185	20240819	170900	57946710	2980	2980	2980	2980	0
186	20240819	170800	57946710	2980	2980	2980	2980	0
187	20240819	170700	57946710	2980	2980	2980	2980	0
188	20240819	170600	57946710	2980	2980	2980	2980	0
189	20240819	170500	57946710	2980	2980	2980	2980	0
190	20240819	170400	57946710	2980	2980	2980	2980	0
191	20240819	170300	57946710	2980	2980	2980	2980	0
192	20240819	170200	57946710	2980	2980	2980	2980	0
193	20240819	170100	57946710	2980	2980	2980	2980	0
194	20240819	170000	57946710	2980	2980	2980	2980	0
195	20240819	165900	57946710	2980	2980	2980	2980	0
196	20240819	165800	57946710	2980	2980	2980	2980	0
197	20240819	165700	57946710	2980	2980	2980	2980	0
198	20240819	165600	57946710	2980	2980	2980	2980	0
199	20240819	165500	57946710	2980	2980	2980	2980	0
200	20240819	165400	57946710	2980	2980	2980	2980	0
201	20240819	165300	57946710	2980	2980	2980	2980	0
202	20240819	165200	57946710	2980	2980	2980	2980	0
203	20240819	165100	57946710	2980	2980	2980	2980	0
204	20240819	165000	57946710	2980	2980	2980	2980	0
205	20240819	164900	57946710	2980	2980	2980	2980	0
206	20240819	164800	57946710	2980	2980	2980	2980	0
207	20240819	164700	57946710	2980	2980	2980	2980	0
208	20240819	164600	57946710	2980	2980	2980	2980	0
209	20240819	164500	57946710	2980	2980	2980	2980	0
210	20240819	164400	57946710	2980	2980	2980	2980	0
211	20240819	164300	57946710	2980	2980	2980	2980	0
212	20240819	164200	57946710	2980	2980	2980	2980	210
213	20240819	164100	57946710	2980	2980	2980	2980	0
214	20240819	164000	57946710	2980	2980	2980	2980	0
215	20240819	163900	57946710	2980	2980	2980	2980	0
216	20240819	163800	57946710	2980	2980	2980	2980	0
217	20240819	163700	57946710	2980	2980	2980	2980	0
218	20240819	163600	57946710	2980	2980	2980	2980	0
219	20240819	163500	57946710	2980	2980	2980	2980	0
220	20240819	163400	57946710	2980	2980	2980	2980	0
221	20240819	163300	57946710	2980	2980	2980	2980	0
222	20240819	163200	57946710	2980	2980	2980	2980	0
223	20240819	163100	57946710	2980	2980	2980	2980	0
224	20240819	163000	57946710	2980	2980	2980	2980	0
225	20240819	162900	57946710	2980	2980	2980	2980	0
226	20240819	162800	57946710	2980	2980	2980	2980	0
227	20240819	162700	57946710	2980	2980	2980	2980	0
228	20240819	162600	57946710	2980	2980	2980	2980	0
229	20240819	162500	57946710	2980	2980	2980	2980	0
230	20240819	162400	57946710	2980	2980	2980	2980	0
231	20240819	162300	57946710	2980	2980	2980	2980	0
232	20240819	162200	57946710	2980	2980	2980	2980	0
233	20240819	162100	57946710	2980	2980	2980	2980	0
234	20240819	162000	57946710	2980	2980	2980	2980	0
235	20240819	161900	57946710	2980	2980	2980	2980	0
236	20240819	161800	57946710	2980	2980	2980	2980	0
237	20240819	161700	57946710	2980	2980	2980	2980	0
238	20240819	161600	57946710	2980	2980	2980	2980	0
239	20240819	161500	57946710	2980	2980	2980	2980	0
240	20240819	161400	57946710	2980	2980	2980	2980	0
241	20240819	161300	57946710	2980	2980	2980	2980	0
242	20240819	161200	57946710	2980	2980	2980	2980	210
243	20240819	161100	57946710	2980	2980	2980	2980	0
244	20240819	161000	57946710	2980	2980	2980	2980	0
245	20240819	160900	57946710	2980	2980	2980	2980	0
246	20240819	160800	57946710	2980	2980	2980	2980	0
247	20240819	160700	57946710	2980	2980	2980	2980	0
248	20240819	160600	57946710	2980	2980	2980	2980	0
249	20240819	160500	57946710	2980	2980	2980	2980	0
250	20240819	160400	57946710	2980	2980	2980	2980	0
251	20240819	160300	57946710	2980	2980	2980	2980	0
252	20240819	160200	57946710	2980	2980	2980	2980	0
253	20240819	160100	57946710	2980	2980	2980	2980	0
254	20240819	160000	57946710	2980	2980	2980	2980	0
255	20240819	155900	57946710	2980	2980	2980	2980	0
256	20240819	155800	57946710	2980	2980	2980	2980	0
257	20240819	155700	57946710	2980	2980	2980	2980	0
258	20240819	155600	57946710	2980	2980	2980	2980	0
259	20240819	155500	57946710	2980	2980	2980	2980	0
260	20240819	155400	57946710	2980	2980	2980	2980	0
261	20240819	155300	57946710	2980	2980	2980	2980	0
262	20240819	155200	57946710	2980	2980	2980	2980	0
263	20240819	155100	57946710	2980	2980	2980	2980	0
264	20240819	155000	57946710	2980	2980	2980	2980	0
265	20240819	154900	57946710	2980	2980	2980	2980	0
266	20240819	154800	57946710	2980	2980	2980	2980	0
267	20240819	154700	57946710	2980	2980	2980	2980	0
268	20240819	154600	57946710	2980	2980	2980	2980	0
269	20240819	154500	57946710	2980	2980	2980	2980	0
270	20240819	154400	57946710	2980	2980	2980	2980	0
271	20240819	154300	57946710	2980	2980	2980	2980	0
272	20240819	154200	57946710	2980	2980	2980	2980	210
273	20240819	154100	57946710	2980	2980	2980	2980	0
274	20240819	154000	57946710	2980	2980	2980	2980	0
275	20240819	153900	57946710	2980	2980	2980	2980	0
276	20240819	153800	57946710	2980	2980	2980	2980	0
277	20240819	153700	57946710	2980	2980	2980	2980	0
278	20240819	153600	57946710	2980	2980	2980	2980	0
279	20240819	153500	57946710	2980	2980	2980	2980	0
280	20240819	153400	57946710	2980	2980	2980	2980	0
281	20240819	153300	57946710	2980	2980	2980	2980	0
282	20240819	153200	57946710	2980	2980	2980	2980	0
283	20240819	153100	57946710	2980	2980	2980	2980	0
284	20240819	153000	57946710	2980	2980	2980	2980	210
285	20240819	152900	57320910	3005	3005	3005	3005	0
286	20240819	152800	57320910	3005	3005	3005	3005	0
287	20240819	152700	57320910	3005	3005	3005	3005	0
288	20240819	152600	57320910	3005	3005	3005	3005	0
289	20240819	152500	57320910	3005	3005	3005	3005	0
290	20240819	152400	57320910	3005	3005	3005	3005	0
291	20240819	152300	57320910	3005	3005	3005	3005	0
292	20240819	152200	57320910	3005	3005	3005	3005	0
293	20240819	152100	57320910	3005	3005	3005	3005	0
294	20240819	152000	57320910	3005	3005	3005	3005	0
295	20240819	151900	57320910	3005	2995	3005	2995	4
296	20240819	151800	57308910	2980	2980	2980	2980	38
297	20240819	151700	57195670	2980	2985	2985	2980	4
298	20240819	151600	57183745	3000	3000	3000	3000	0
299	20240819	151500	57183745	3000	3000	3000	3000	3
300	20240819	151400	57174745	3000	3000	3000	3000	0
301	20240819	151300	57174745	3000	3000	3000	3000	1
302	20240819	151200	57171745	2995	2980	2995	2980	4
303	20240819	151100	57159795	2975	2975	2975	2975	0
304	20240819	151000	57159795	2975	2980	2980	2975	298
305	20240819	150900	56273200	2980	2985	2985	2980	1734
306	20240819	150800	51105770	2985	2985	2985	2980	23
307	20240819	150700	51037120	2985	2985	2985	2985	91
308	20240819	150600	50765485	2985	2985	2985	2985	100
309	20240819	150500	50466985	2980	2985	2985	2980	343
310	20240819	150400	49443240	2985	2985	2985	2985	279
311	20240819	150300	48610425	2985	2985	2985	2985	312
312	20240819	150200	47679105	2990	2990	2990	2990	0
313	20240819	150100	47679105	2990	2990	2990	2990	94
314	20240819	150000	47398045	2990	2990	2990	2990	12
315	20240819	145900	47362165	2990	2990	2990	2990	0
316	20240819	145800	47362165	2990	2990	2990	2985	51
317	20240819	145700	47209680	2990	2990	2990	2990	0
318	20240819	145600	47209680	2990	2990	2990	2990	104
319	20240819	145500	46898720	2990	2990	2990	2990	0
320	20240819	145400	46898720	2990	2990	2990	2990	0
321	20240819	145300	46898720	2990	2990	2990	2990	0
322	20240819	145200	46898720	2990	2990	2990	2990	0
323	20240819	145100	46898720	2990	2990	2990	2990	0
324	20240819	145000	46898720	2990	2990	2990	2990	10
325	20240819	144900	46868820	2995	2995	3000	2995	30
326	20240819	144800	46778920	2990	2990	2990	2990	1
327	20240819	144700	46775930	2990	2990	2990	2990	20
328	20240819	144600	46716130	3000	3000	3000	3000	0
329	20240819	144500	46716130	3000	3000	3000	3000	0
330	20240819	144400	46716130	3000	3000	3000	3000	10
331	20240819	144300	46686130	3000	2990	3000	2990	210
332	20240819	144200	46057180	2995	2990	2995	2990	20
333	20240819	144100	45997330	2990	2990	2990	2990	43
334	20240819	144000	45868760	2985	2985	2985	2985	0
335	20240819	143900	45868760	2985	2985	2985	2985	0
336	20240819	143800	45868760	2985	2985	2985	2985	2
337	20240819	143700	45862790	2995	2995	2995	2995	0
338	20240819	143600	45862790	2995	2995	2995	2995	0
339	20240819	143500	45862790	2995	2995	2995	2995	91
340	20240819	143400	45590245	2995	2995	2995	2995	0
341	20240819	143300	45590245	2995	2995	2995	2995	0
342	20240819	143200	45590245	2995	2995	2995	2995	300
343	20240819	143100	44691745	2995	2985	2995	2985	210
344	20240819	143000	44062895	2980	2980	2980	2980	0
345	20240819	142900	44062895	2980	2980	2980	2980	0
346	20240819	142800	44062895	2980	2980	2980	2980	0
347	20240819	142700	44062895	2980	2980	2980	2980	0
348	20240819	142600	44062895	2980	2980	2980	2980	0
349	20240819	142500	44062895	2980	2980	2980	2980	0
350	20240819	142400	44062895	2980	2980	2980	2980	0
351	20240819	142300	44062895	2980	2980	2980	2980	0
352	20240819	142200	44062895	2980	2980	2980	2980	0
353	20240819	142100	44062895	2980	2980	2980	2980	0
354	20240819	142000	44062895	2980	2980	2980	2980	200
355	20240819	141900	43466895	2985	2985	2985	2985	0
356	20240819	141800	43466895	2985	2990	2990	2985	15
357	20240819	141700	43422110	2980	2980	2980	2980	0
358	20240819	141600	43422110	2980	2980	2980	2980	0
359	20240819	141500	43422110	2980	2980	2980	2980	0
360	20240819	141400	43422110	2980	2980	2980	2980	0
361	20240819	141300	43422110	2980	2980	2980	2980	110
362	20240819	141200	43094310	2980	2980	2980	2980	0
363	20240819	141100	43094310	2980	2980	2980	2980	70
364	20240819	141000	42885710	2980	2980	2980	2980	0
365	20240819	140900	42885710	2980	2980	2980	2980	0
366	20240819	140800	42885710	2980	2980	2980	2980	0
367	20240819	140700	42885710	2980	2980	2980	2980	0
368	20240819	140600	42885710	2980	2980	2980	2980	0
369	20240819	140500	42885710	2980	2980	2980	2980	0
370	20240819	140400	42885710	2980	2980	2980	2980	0
371	20240819	140300	42885710	2980	2980	2980	2980	0
372	20240819	140200	42885710	2980	2980	2980	2980	0
373	20240819	140100	42885710	2980	2980	2980	2980	0
374	20240819	140000	42885710	2980	2980	2980	2980	0
375	20240819	135900	42885710	2980	2980	2980	2980	0
376	20240819	135800	42885710	2980	2980	2980	2980	0
377	20240819	135700	42885710	2980	2980	2980	2980	0
378	20240819	135600	42885710	2980	2990	2990	2980	639
379	20240819	135500	40979565	2990	2990	2990	2990	0
380	20240819	135400	40979565	2990	2990	2990	2990	0
381	20240819	135300	40979565	2990	2990	2990	2990	0
382	20240819	135200	40979565	2990	2990	2990	2990	0
383	20240819	135100	40979565	2990	2990	2990	2990	0
384	20240819	135000	40979565	2990	2990	2990	2990	0
385	20240819	134900	40979565	2990	2990	2990	2990	0
386	20240819	134800	40979565	2990	2990	2990	2990	0
387	20240819	134700	40979565	2990	2990	2990	2990	0
388	20240819	134600	40979565	2990	2990	2990	2990	0
389	20240819	134500	40979565	2990	2990	2990	2990	0
390	20240819	134400	40979565	2990	3000	3000	2990	581
391	20240819	134300	39239320	3000	3000	3000	3000	0
392	20240819	134200	39239320	3000	3000	3000	3000	0
393	20240819	134100	39239320	3000	3000	3000	3000	0
394	20240819	134000	39239320	3000	3000	3000	3000	0
395	20240819	133900	39239320	3000	3000	3000	3000	0
396	20240819	133800	39239320	3000	3000	3000	3000	0
397	20240819	133700	39239320	3000	3000	3000	3000	0
398	20240819	133600	39239320	3000	3000	3000	3000	0
399	20240819	133500	39239320	3000	3000	3000	3000	0
400	20240819	133400	39239320	3000	3000	3000	3000	0
401	20240819	133300	39239320	3000	3000	3000	3000	0
402	20240819	133200	39239320	3000	3000	3000	3000	0
403	20240819	133100	39239320	3000	3000	3000	3000	0
404	20240819	133000	39239320	3000	3000	3000	3000	0
405	20240819	132900	39239320	3000	3000	3000	3000	0
406	20240819	132800	39239320	3000	3000	3000	3000	0
407	20240819	132700	39239320	3000	3000	3000	3000	0
408	20240819	132600	39239320	3000	3000	3000	3000	0
409	20240819	132500	39239320	3000	3000	3000	3000	1
410	20240819	132400	39236320	2995	2995	2995	2995	7
411	20240819	132300	39215355	3000	3000	3000	3000	2
412	20240819	132200	39209355	2990	2990	2990	2990	3
413	20240819	132100	39200385	2990	2990	2990	2990	0
414	20240819	132000	39200385	2990	2990	2990	2990	10
415	20240819	131900	39170485	2995	2995	2995	2995	0
416	20240819	131800	39170485	2995	2995	2995	2995	0
417	20240819	131700	39170485	2995	2995	2995	2995	59
418	20240819	131600	38993780	2990	2990	2990	2990	0
419	20240819	131500	38993780	2990	2990	2990	2990	0
420	20240819	131400	38993780	2990	2990	2990	2990	0
421	20240819	131300	38993780	2990	2990	2990	2990	0
422	20240819	131200	38993780	2990	2990	2990	2990	0
423	20240819	131100	38993780	2990	2990	2990	2990	0
424	20240819	131000	38993780	2990	2990	2990	2990	0
425	20240819	130900	38993780	2990	2990	2990	2990	1
426	20240819	130800	38990790	2995	2995	2995	2995	0
427	20240819	130700	38990790	2995	2995	2995	2995	0
428	20240819	130600	38990790	2995	2995	2995	2995	0
429	20240819	130500	38990790	2995	2995	2995	2995	0
430	20240819	130400	38990790	2995	2985	2995	2985	310
431	20240819	130300	38062440	2990	2990	2990	2990	0
432	20240819	130200	38062440	2990	2990	2990	2990	0
433	20240819	130100	38062440	2990	2990	2990	2990	0
434	20240819	130000	38062440	2990	2990	2990	2990	0
435	20240819	125900	38062440	2990	2990	2990	2990	0
436	20240819	125800	38062440	2990	2990	2990	2990	2
437	20240819	125700	38056460	2995	2995	2995	2995	34
438	20240819	125600	37954630	2990	2990	2990	2990	0
439	20240819	125500	37954630	2990	2990	2990	2990	200
440	20240819	125400	37356630	2990	2990	2990	2990	10
441	20240819	125300	37326730	2990	2990	2990	2990	0
442	20240819	125200	37326730	2990	2990	2990	2990	47
443	20240819	125100	37186200	2990	2990	2990	2990	0
444	20240819	125000	37186200	2990	2990	2990	2990	0
445	20240819	124900	37186200	2990	2990	2990	2990	0
446	20240819	124800	37186200	2990	2990	2990	2990	0
447	20240819	124700	37186200	2990	2990	2990	2990	0
448	20240819	124600	37186200	2990	2990	2990	2990	0
449	20240819	124500	37186200	2990	2990	2990	2990	0
450	20240819	124400	37186200	2990	2990	2990	2990	400
451	20240819	124300	35990200	2985	2985	2985	2985	0
452	20240819	124200	35990200	2985	2985	2985	2985	0
453	20240819	124100	35990200	2985	2985	2985	2985	0
454	20240819	124000	35990200	2985	2985	2985	2985	0
455	20240819	123900	35990200	2985	2985	2985	2985	24
456	20240819	123800	35918560	2985	2985	2985	2985	0
457	20240819	123700	35918560	2985	2985	2985	2985	311
458	20240819	123600	34990225	2990	2990	2990	2990	0
459	20240819	123500	34990225	2990	2990	2990	2990	0
460	20240819	123400	34990225	2990	2990	2990	2990	0
461	20240819	123300	34990225	2990	2990	2990	2990	0
462	20240819	123200	34990225	2990	2990	2990	2990	56
463	20240819	123100	34822785	2990	2990	2990	2990	0
464	20240819	123000	34822785	2990	2990	2990	2990	0
465	20240819	122900	34822785	2990	2990	2990	2990	0
466	20240819	122800	34822785	2990	2990	2990	2990	0
467	20240819	122700	34822785	2990	2990	2990	2990	0
468	20240819	122600	34822785	2990	2990	2990	2990	0
469	20240819	122500	34822785	2990	2990	2990	2990	0
470	20240819	122400	34822785	2990	2990	2990	2990	0
471	20240819	122300	34822785	2990	2990	2990	2990	0
472	20240819	122200	34822785	2990	2990	2990	2990	0
473	20240819	122100	34822785	2990	2990	2990	2990	0
474	20240819	122000	34822785	2990	2990	2990	2990	0
475	20240819	121900	34822785	2990	2990	2990	2990	0
476	20240819	121800	34822785	2990	2990	2990	2990	0
477	20240819	121700	34822785	2990	2990	2990	2990	0
478	20240819	121600	34822785	2990	2990	2990	2990	1
479	20240819	121500	34819795	2995	2995	2995	2995	0
480	20240819	121400	34819795	2995	2995	2995	2995	0
481	20240819	121300	34819795	2995	2995	2995	2995	6
482	20240819	121200	34801825	2985	2985	2985	2985	0
483	20240819	121100	34801825	2985	2985	2985	2985	0
484	20240819	121000	34801825	2985	2985	2985	2985	0
485	20240819	120900	34801825	2985	2985	2985	2985	0
486	20240819	120800	34801825	2985	2985	2985	2985	0
487	20240819	120700	34801825	2985	2985	2985	2985	45
488	20240819	120600	34667500	2980	2980	2980	2980	0
489	20240819	120500	34667500	2980	2980	2980	2980	0
490	20240819	120400	34667500	2980	2980	2980	2980	90
491	20240819	120300	34399300	2980	2980	2980	2980	0
492	20240819	120200	34399300	2980	2980	2980	2980	0
493	20240819	120100	34399300	2980	2985	2985	2980	1645
494	20240819	120000	29491535	2985	2985	2985	2985	0
495	20240819	115900	29491535	2985	2985	2985	2985	0
496	20240819	115800	29491535	2985	2985	2985	2985	0
497	20240819	115700	29491535	2985	2985	2985	2985	0
498	20240819	115600	29491535	2985	2985	2985	2985	0
499	20240819	115500	29491535	2985	2985	2985	2985	0
500	20240819	115400	29491535	2985	2985	2985	2985	0
501	20240819	115300	29491535	2985	2985	2985	2985	7
502	20240819	115200	29470640	2985	2985	2985	2985	0
503	20240819	115100	29470640	2985	2985	2985	2985	0
504	20240819	115000	29470640	2985	2985	2985	2985	0
505	20240819	114900	29470640	2985	2985	2985	2985	0
506	20240819	114800	29470640	2985	2985	2985	2985	60
507	20240819	114700	29291540	2985	2985	2985	2985	10
508	20240819	114600	29261690	2985	2985	2985	2985	0
509	20240819	114500	29261690	2985	2985	2985	2985	3
510	20240819	114400	29252735	2985	2985	2985	2985	0
511	20240819	114300	29252735	2985	2985	2985	2985	0
512	20240819	114200	29252735	2985	2985	2985	2985	0
513	20240819	114100	29252735	2985	2985	2985	2985	0
514	20240819	114000	29252735	2985	2985	2985	2985	10
515	20240819	113900	29222885	2980	2980	2980	2980	1
516	20240819	113800	29219905	2985	2985	2985	2985	0
517	20240819	113700	29219905	2985	2985	2985	2985	0
518	20240819	113600	29219905	2985	2985	2985	2985	0
519	20240819	113500	29219905	2985	2985	2985	2985	0
520	20240819	113400	29219905	2985	2995	2995	2985	2870
521	20240819	113300	20644655	3000	3000	3000	3000	0
522	20240819	113200	20644655	3000	3000	3000	3000	41
523	20240819	113100	20521655	3000	3000	3000	3000	2
524	20240819	113000	20515655	3000	3000	3000	3000	5
525	20240819	112900	20500655	3000	3000	3000	3000	0
526	20240819	112800	20500655	3000	3000	3000	3000	0
527	20240819	112700	20500655	3000	3000	3000	3000	0
528	20240819	112600	20500655	3000	3000	3000	3000	0
529	20240819	112500	20500655	3000	3000	3000	3000	5
530	20240819	112400	20485655	3000	3000	3000	3000	2
531	20240819	112300	20479655	3000	3000	3000	3000	0
532	20240819	112200	20479655	3000	3000	3000	3000	3
533	20240819	112100	20470655	2995	2995	2995	2995	0
534	20240819	112000	20470655	2995	2995	2995	2995	0
535	20240819	111900	20470655	2995	2995	2995	2995	0
536	20240819	111800	20470655	2995	2995	2995	2995	0
537	20240819	111700	20470655	2995	2995	2995	2995	19
538	20240819	111600	20413750	2995	2995	2995	2995	0
539	20240819	111500	20413750	2995	2995	2995	2995	0
540	20240819	111400	20413750	2995	2995	2995	2995	6
541	20240819	111300	20395780	2990	2990	2990	2990	0
542	20240819	111200	20395780	2990	2995	2995	2990	89
543	20240819	111100	20129270	2995	2995	2995	2995	0
544	20240819	111000	20129270	2995	2995	2995	2995	0
545	20240819	110900	20129270	2995	2995	2995	2995	0
546	20240819	110800	20129270	2995	2995	2995	2995	96
547	20240819	110700	19841750	2995	2995	2995	2995	0
548	20240819	110600	19841750	2995	2995	2995	2995	0
549	20240819	110500	19841750	2995	2995	2995	2995	0
550	20240819	110400	19841750	2995	2995	2995	2995	0
551	20240819	110300	19841750	2995	2995	2995	2995	0
552	20240819	110200	19841750	2995	2995	2995	2995	0
553	20240819	110100	19841750	2995	2995	2995	2995	0
554	20240819	110000	19841750	2995	2995	2995	2995	0
555	20240819	105900	19841750	2995	2995	2995	2995	0
556	20240819	105800	19841750	2995	2995	2995	2995	0
557	20240819	105700	19841750	2995	2995	2995	2995	0
558	20240819	105600	19841750	2995	2995	2995	2995	0
559	20240819	105500	19841750	2995	2990	2995	2990	4
560	20240819	105400	19829775	2990	2990	2990	2990	10
561	20240819	105300	19799875	2995	2995	2995	2995	50
562	20240819	105200	19650125	2995	2995	2995	2995	0
563	20240819	105100	19650125	2995	2995	2995	2995	0
564	20240819	105000	19650125	2995	2995	2995	2995	0
565	20240819	104900	19650125	2995	2995	2995	2995	0
566	20240819	104800	19650125	2995	2995	2995	2995	0
567	20240819	104700	19650125	2995	2995	2995	2995	0
568	20240819	104600	19650125	2995	2995	2995	2995	0
569	20240819	104500	19650125	2995	2995	2995	2995	0
570	20240819	104400	19650125	2995	2995	2995	2995	0
571	20240819	104300	19650125	2995	2995	2995	2995	0
572	20240819	104200	19650125	2995	2995	2995	2995	35
573	20240819	104100	19545300	2995	2995	2995	2995	0
574	20240819	104000	19545300	2995	2995	2995	2995	4
575	20240819	103900	19533320	2995	2995	2995	2995	0
576	20240819	103800	19533320	2995	2995	2995	2995	20
577	20240819	103700	19473420	2995	2995	2995	2995	0
578	20240819	103600	19473420	2995	2995	2995	2995	0
579	20240819	103500	19473420	2995	2995	2995	2995	0
580	20240819	103400	19473420	2995	2995	2995	2995	0
581	20240819	103300	19473420	2995	2995	2995	2995	0
582	20240819	103200	19473420	2995	2995	2995	2995	0
583	20240819	103100	19473420	2995	2995	2995	2995	20
584	20240819	103000	19413520	2995	2995	2995	2995	0
585	20240819	102900	19413520	2995	2995	2995	2995	0
586	20240819	102800	19413520	2995	2995	2995	2995	0
587	20240819	102700	19413520	2995	2995	2995	2995	0
588	20240819	102600	19413520	2995	2995	2995	2995	0
589	20240819	102500	19413520	2995	2995	2995	2995	0
590	20240819	102400	19413520	2995	2995	2995	2995	290
591	20240819	102300	18544970	2995	2995	2995	2995	0
592	20240819	102200	18544970	2995	2995	2995	2995	10
593	20240819	102100	18515020	2995	2995	2995	2995	0
594	20240819	102000	18515020	2995	2995	2995	2995	98
595	20240819	101900	18221510	3000	3000	3000	3000	0
596	20240819	101800	18221510	3000	3000	3000	3000	0
597	20240819	101700	18221510	3000	3000	3000	3000	0
598	20240819	101600	18221510	3000	3000	3000	3000	0
599	20240819	101500	18221510	3000	3000	3000	3000	0
600	20240819	101400	18221510	3000	3000	3000	3000	1
601	20240819	101300	18218510	2990	2990	2990	2990	0
602	20240819	101200	18218510	2990	2990	2990	2990	0
603	20240819	101100	18218510	2990	2990	2990	2990	0
604	20240819	101000	18218510	2990	2990	2990	2990	0
605	20240819	100900	18218510	2990	2990	2990	2990	0
606	20240819	100800	18218510	2990	2990	2990	2990	0
607	20240819	100700	18218510	2990	2990	2990	2990	0
608	20240819	100600	18218510	2990	3000	3000	2990	2008
609	20240819	100500	12202720	3005	3005	3005	3005	769
610	20240819	100400	9891875	3015	3015	3015	3015	1
611	20240819	100300	9888860	3010	3010	3010	3010	20
612	20240819	100200	9828660	3015	3015	3015	3015	1
613	20240819	100100	9825645	3005	3005	3005	3005	0
614	20240819	100000	9825645	3005	3005	3005	3005	192
615	20240819	095900	9248685	3005	3005	3005	3005	0
616	20240819	095800	9248685	3005	3005	3005	3005	0
617	20240819	095700	9248685	3005	3010	3010	3005	1835
618	20240819	095600	3727925	3030	3030	3030	3030	3
619	20240819	095500	3718835	3030	3030	3030	3030	0
620	20240819	095400	3718835	3030	3030	3030	3030	0
621	20240819	095300	3718835	3030	3030	3030	3030	0
622	20240819	095200	3718835	3030	3030	3030	3030	0
623	20240819	095100	3718835	3030	3030	3030	3030	0
624	20240819	095000	3718835	3030	3015	3030	3015	224
625	20240819	094900	3043415	3020	3020	3020	3020	0
626	20240819	094800	3043415	3020	3020	3020	3020	0
627	20240819	094700	3043415	3020	3020	3020	3020	11
628	20240819	094600	3010195	3025	3025	3025	3025	0
629	20240819	094500	3010195	3025	3025	3025	3025	0
630	20240819	094400	3010195	3025	3030	3030	3025	78
631	20240819	094300	2774240	3025	3025	3025	3025	0
632	20240819	094200	2774240	3025	3025	3025	3025	1
633	20240819	094100	2771215	3030	3030	3030	3030	0
634	20240819	094000	2771215	3030	3030	3030	3030	0
635	20240819	093900	2771215	3030	3030	3030	3030	0
636	20240819	093800	2771215	3030	3030	3030	3030	0
637	20240819	093700	2771215	3030	3030	3030	3030	0
638	20240819	093600	2771215	3030	3030	3030	3030	0
639	20240819	093500	2771215	3030	3030	3030	3030	15
640	20240819	093400	2725765	3035	3035	3035	3035	1
641	20240819	093300	2722730	3030	3030	3030	3030	0
642	20240819	093200	2722730	3030	3030	3030	3030	0
643	20240819	093100	2722730	3030	3030	3030	3030	0
644	20240819	093000	2722730	3030	3030	3030	3030	79
645	20240819	092900	2483360	3040	3040	3040	3040	0
646	20240819	092800	2483360	3040	3035	3040	3035	2
647	20240819	092700	2477285	3040	3040	3040	3040	0
648	20240819	092600	2477285	3040	3040	3040	3040	0
649	20240819	092500	2477285	3040	3040	3040	3040	4
650	20240819	092400	2465125	3040	3035	3040	3035	68
651	20240819	092300	2258725	3030	3030	3030	3030	0
652	20240819	092200	2258725	3030	3030	3030	3030	16
653	20240819	092100	2210245	3030	3030	3030	3030	0
654	20240819	092000	2210245	3030	3030	3030	3030	2
655	20240819	091900	2204185	3010	3010	3010	3010	0
656	20240819	091800	2204185	3010	3010	3010	3010	0
657	20240819	091700	2204185	3010	3010	3010	3010	0
658	20240819	091600	2204185	3010	3025	3025	3010	97
659	20240819	091500	1911605	3020	3020	3020	3020	0
660	20240819	091400	1911605	3020	3020	3020	3020	0
661	20240819	091300	1911605	3020	3020	3020	3020	0
662	20240819	091200	1911605	3020	3020	3020	3020	0
663	20240819	091100	1911605	3020	3020	3020	3020	125
664	20240819	091000	1534105	3015	3015	3015	3015	0
665	20240819	090900	1534105	3015	3015	3015	3015	0
666	20240819	090800	1534105	3015	3015	3015	3015	0
667	20240819	090700	1534105	3015	3015	3015	3015	0
668	20240819	090600	1534105	3015	3015	3015	3015	5
669	20240819	090500	1519030	3020	3020	3020	3020	0
670	20240819	090400	1519030	3020	3020	3020	3020	10
671	20240819	090300	1488830	3020	3020	3020	3020	0
672	20240819	090200	1488830	3020	3025	3025	3020	102
673	20240819	090100	1180690	3025	3025	3025	3025	0
674	20240819	090000	1180690	3025	3040	3040	3025	389