KissMeData/005500/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	184500	315959240	19080	19080	19080	19080	638
3	20240822	184400	315959240	19080	19080	19080	19080	0
4	20240822	184300	315959240	19080	19080	19080	19080	0
5	20240822	184200	315959240	19080	19080	19080	19080	0
6	20240822	184100	315959240	19080	19080	19080	19080	0
7	20240822	184000	315959240	19080	19080	19080	19080	0
8	20240822	183900	315959240	19080	19080	19080	19080	0
9	20240822	183800	315959240	19080	19080	19080	19080	0
10	20240822	183700	315959240	19080	19080	19080	19080	0
11	20240822	183600	315959240	19080	19080	19080	19080	0
12	20240822	183500	315959240	19080	19080	19080	19080	0
13	20240822	183400	315959240	19080	19080	19080	19080	0
14	20240822	183300	315959240	19080	19080	19080	19080	0
15	20240822	183200	315959240	19080	19080	19080	19080	0
16	20240822	183100	315959240	19080	19080	19080	19080	0
17	20240822	183000	315959240	19080	19080	19080	19080	0
18	20240822	182900	315959240	19080	19080	19080	19080	0
19	20240822	182800	315959240	19080	19080	19080	19080	0
20	20240822	182700	315959240	19080	19080	19080	19080	0
21	20240822	182600	315959240	19080	19080	19080	19080	0
22	20240822	182500	315959240	19080	19080	19080	19080	0
23	20240822	182400	315959240	19080	19080	19080	19080	0
24	20240822	182300	315959240	19080	19080	19080	19080	0
25	20240822	182200	315959240	19080	19080	19080	19080	0
26	20240822	182100	315959240	19080	19080	19080	19080	0
27	20240822	182000	315959240	19080	19080	19080	19080	0
28	20240822	181900	315959240	19080	19080	19080	19080	0
29	20240822	181800	315959240	19080	19080	19080	19080	0
30	20240822	181700	315959240	19080	19080	19080	19080	0
31	20240822	181600	315959240	19080	19080	19080	19080	0
32	20240822	181500	315959240	19080	19080	19080	19080	638
33	20240822	181400	315959240	19080	19080	19080	19080	0
34	20240822	181300	315959240	19080	19080	19080	19080	0
35	20240822	181200	315959240	19080	19080	19080	19080	0
36	20240822	181100	315959240	19080	19080	19080	19080	0
37	20240822	181000	315959240	19080	19080	19080	19080	0
38	20240822	180900	315959240	19080	19080	19080	19080	0
39	20240822	180800	315959240	19080	19080	19080	19080	0
40	20240822	180700	315959240	19080	19080	19080	19080	0
41	20240822	180600	315959240	19080	19080	19080	19080	0
42	20240822	180500	315959240	19080	19080	19080	19080	0
43	20240822	180400	315959240	19080	19080	19080	19080	0
44	20240822	180300	315959240	19080	19080	19080	19080	0
45	20240822	180200	315959240	19080	19080	19080	19080	0
46	20240822	180100	315959240	19080	19080	19080	19080	0
47	20240822	180000	315959240	19080	19080	19080	19080	0
48	20240822	175900	315959240	19080	19080	19080	19080	0
49	20240822	175800	315959240	19080	19080	19080	19080	0
50	20240822	175700	315959240	19080	19080	19080	19080	0
51	20240822	175600	315959240	19080	19080	19080	19080	0
52	20240822	175500	315959240	19080	19080	19080	19080	0
53	20240822	175400	315959240	19080	19080	19080	19080	0
54	20240822	175300	315959240	19080	19080	19080	19080	0
55	20240822	175200	315959240	19080	19080	19080	19080	0
56	20240822	175100	315959240	19080	19080	19080	19080	0
57	20240822	175000	315959240	19080	19080	19080	19080	0
58	20240822	174900	315959240	19080	19080	19080	19080	0
59	20240822	174800	315959240	19080	19080	19080	19080	0
60	20240822	174700	315959240	19080	19080	19080	19080	0
61	20240822	174600	315959240	19080	19080	19080	19080	0
62	20240822	174500	315959240	19080	19080	19080	19080	638
63	20240822	174400	315959240	19080	19080	19080	19080	0
64	20240822	174300	315959240	19080	19080	19080	19080	0
65	20240822	174200	315959240	19080	19080	19080	19080	0
66	20240822	174100	315959240	19080	19080	19080	19080	0
67	20240822	174000	315959240	19080	19080	19080	19080	0
68	20240822	173900	315959240	19080	19080	19080	19080	0
69	20240822	173800	315959240	19080	19080	19080	19080	0
70	20240822	173700	315959240	19080	19080	19080	19080	0
71	20240822	173600	315959240	19080	19080	19080	19080	0
72	20240822	173500	315959240	19080	19080	19080	19080	0
73	20240822	173400	315959240	19080	19080	19080	19080	0
74	20240822	173300	315959240	19080	19080	19080	19080	0
75	20240822	173200	315959240	19080	19080	19080	19080	0
76	20240822	173100	315959240	19080	19080	19080	19080	0
77	20240822	173000	315959240	19080	19080	19080	19080	0
78	20240822	172900	315959240	19080	19080	19080	19080	0
79	20240822	172800	315959240	19080	19080	19080	19080	0
80	20240822	172700	315959240	19080	19080	19080	19080	0
81	20240822	172600	315959240	19080	19080	19080	19080	0
82	20240822	172500	315959240	19080	19080	19080	19080	0
83	20240822	172400	315959240	19080	19080	19080	19080	0
84	20240822	172300	315959240	19080	19080	19080	19080	0
85	20240822	172200	315959240	19080	19080	19080	19080	0
86	20240822	172100	315959240	19080	19080	19080	19080	0
87	20240822	172000	315959240	19080	19080	19080	19080	0
88	20240822	171900	315959240	19080	19080	19080	19080	0
89	20240822	171800	315959240	19080	19080	19080	19080	0
90	20240822	171700	315959240	19080	19080	19080	19080	0
91	20240822	171600	315959240	19080	19080	19080	19080	0
92	20240822	171500	315959240	19080	19080	19080	19080	638
93	20240822	171400	315959240	19080	19080	19080	19080	0
94	20240822	171300	315959240	19080	19080	19080	19080	0
95	20240822	171200	315959240	19080	19080	19080	19080	0
96	20240822	171100	315959240	19080	19080	19080	19080	0
97	20240822	171000	315959240	19080	19080	19080	19080	0
98	20240822	170900	315959240	19080	19080	19080	19080	0
99	20240822	170800	315959240	19080	19080	19080	19080	0
100	20240822	170700	315959240	19080	19080	19080	19080	0
101	20240822	170600	315959240	19080	19080	19080	19080	0
102	20240822	170500	315959240	19080	19080	19080	19080	0
103	20240822	170400	315959240	19080	19080	19080	19080	0
104	20240822	170300	315959240	19080	19080	19080	19080	0
105	20240822	170200	315959240	19080	19080	19080	19080	0
106	20240822	170100	315959240	19080	19080	19080	19080	0
107	20240822	170000	315959240	19080	19080	19080	19080	0
108	20240822	165900	315959240	19080	19080	19080	19080	0
109	20240822	165800	315959240	19080	19080	19080	19080	0
110	20240822	165700	315959240	19080	19080	19080	19080	0
111	20240822	165600	315959240	19080	19080	19080	19080	0
112	20240822	165500	315959240	19080	19080	19080	19080	0
113	20240822	165400	315959240	19080	19080	19080	19080	0
114	20240822	165300	315959240	19080	19080	19080	19080	0
115	20240822	165200	315959240	19080	19080	19080	19080	0
116	20240822	165100	315959240	19080	19080	19080	19080	0
117	20240822	165000	315959240	19080	19080	19080	19080	0
118	20240822	164900	315959240	19080	19080	19080	19080	0
119	20240822	164800	315959240	19080	19080	19080	19080	0
120	20240822	164700	315959240	19080	19080	19080	19080	0
121	20240822	164600	315959240	19080	19080	19080	19080	0
122	20240822	164500	315959240	19080	19080	19080	19080	638
123	20240822	164400	315959240	19080	19080	19080	19080	0
124	20240822	164300	315959240	19080	19080	19080	19080	0
125	20240822	164200	315959240	19080	19080	19080	19080	0
126	20240822	164100	315959240	19080	19080	19080	19080	0
127	20240822	164000	315959240	19080	19080	19080	19080	0
128	20240822	163900	315959240	19080	19080	19080	19080	0
129	20240822	163800	315959240	19080	19080	19080	19080	0
130	20240822	163700	315959240	19080	19080	19080	19080	0
131	20240822	163600	315959240	19080	19080	19080	19080	0
132	20240822	163500	315959240	19080	19080	19080	19080	0
133	20240822	163400	315959240	19080	19080	19080	19080	0
134	20240822	163300	315959240	19080	19080	19080	19080	0
135	20240822	163200	315959240	19080	19080	19080	19080	0
136	20240822	163100	315959240	19080	19080	19080	19080	0
137	20240822	163000	315959240	19080	19080	19080	19080	0
138	20240822	162900	315959240	19080	19080	19080	19080	0
139	20240822	162800	315959240	19080	19080	19080	19080	0
140	20240822	162700	315959240	19080	19080	19080	19080	0
141	20240822	162600	315959240	19080	19080	19080	19080	0
142	20240822	162500	315959240	19080	19080	19080	19080	0
143	20240822	162400	315959240	19080	19080	19080	19080	0
144	20240822	162300	315959240	19080	19080	19080	19080	0
145	20240822	162200	315959240	19080	19080	19080	19080	0
146	20240822	162100	315959240	19080	19080	19080	19080	0
147	20240822	162000	315959240	19080	19080	19080	19080	0
148	20240822	161900	315959240	19080	19080	19080	19080	0
149	20240822	161800	315959240	19080	19080	19080	19080	0
150	20240822	161700	315959240	19080	19080	19080	19080	0
151	20240822	161600	315959240	19080	19080	19080	19080	0
152	20240822	161500	315959240	19080	19080	19080	19080	638
153	20240822	161400	315959240	19080	19080	19080	19080	0
154	20240822	161300	315959240	19080	19080	19080	19080	0
155	20240822	161200	315959240	19080	19080	19080	19080	0
156	20240822	161100	315959240	19080	19080	19080	19080	0
157	20240822	161000	315959240	19080	19080	19080	19080	0
158	20240822	160900	315959240	19080	19080	19080	19080	0
159	20240822	160800	315959240	19080	19080	19080	19080	0
160	20240822	160700	315959240	19080	19080	19080	19080	0
161	20240822	160600	315959240	19080	19080	19080	19080	0
162	20240822	160500	315959240	19080	19080	19080	19080	0
163	20240822	160400	315959240	19080	19080	19080	19080	0
164	20240822	160300	315959240	19080	19080	19080	19080	0
165	20240822	160200	315959240	19080	19080	19080	19080	0
166	20240822	160100	315959240	19080	19080	19080	19080	0
167	20240822	160000	315959240	19080	19080	19080	19080	0
168	20240822	155900	315959240	19080	19080	19080	19080	0
169	20240822	155800	315959240	19080	19080	19080	19080	0
170	20240822	155700	315959240	19080	19080	19080	19080	0
171	20240822	155600	315959240	19080	19080	19080	19080	0
172	20240822	155500	315959240	19080	19080	19080	19080	0
173	20240822	155400	315959240	19080	19080	19080	19080	0
174	20240822	155300	315959240	19080	19080	19080	19080	0
175	20240822	155200	315959240	19080	19080	19080	19080	0
176	20240822	155100	315959240	19080	19080	19080	19080	0
177	20240822	155000	315959240	19080	19080	19080	19080	0
178	20240822	154900	315959240	19080	19080	19080	19080	0
179	20240822	154800	315959240	19080	19080	19080	19080	0
180	20240822	154700	315959240	19080	19080	19080	19080	0
181	20240822	154600	315959240	19080	19080	19080	19080	0
182	20240822	154500	315959240	19080	19080	19080	19080	638
183	20240822	154400	315959240	19080	19080	19080	19080	0
184	20240822	154300	315959240	19080	19080	19080	19080	0
185	20240822	154200	315959240	19080	19080	19080	19080	0
186	20240822	154100	315959240	19080	19080	19080	19080	0
187	20240822	154000	315959240	19080	19080	19080	19080	0
188	20240822	153900	315959240	19080	19080	19080	19080	0
189	20240822	153800	315959240	19080	19080	19080	19080	0
190	20240822	153700	315959240	19080	19080	19080	19080	0
191	20240822	153600	315959240	19080	19080	19080	19080	0
192	20240822	153500	315959240	19080	19080	19080	19080	0
193	20240822	153400	315959240	19080	19080	19080	19080	0
194	20240822	153300	315959240	19080	19080	19080	19080	0
195	20240822	153200	315959240	19080	19080	19080	19080	0
196	20240822	153100	315959240	19080	19080	19080	19080	0
197	20240822	153000	315959240	19080	19080	19080	19080	638
198	20240822	152900	303786200	19070	19070	19070	19070	0
199	20240822	152800	303786200	19070	19070	19070	19070	0
200	20240822	152700	303786200	19070	19070	19070	19070	0
201	20240822	152600	303786200	19070	19070	19070	19070	0
202	20240822	152500	303786200	19070	19070	19070	19070	0
203	20240822	152400	303786200	19070	19070	19070	19070	0
204	20240822	152300	303786200	19070	19070	19070	19070	0
205	20240822	152200	303786200	19070	19070	19070	19070	0
206	20240822	152100	303786200	19070	19070	19070	19070	0
207	20240822	152000	303786200	19070	19070	19070	19070	0
208	20240822	151900	303786200	19070	19070	19070	19070	5
209	20240822	151800	303690850	19070	19070	19070	19070	11
210	20240822	151700	303481080	19070	19070	19070	19070	0
211	20240822	151600	303481080	19070	19070	19070	19070	9
212	20240822	151500	303309450	19070	19070	19070	19070	5
213	20240822	151400	303214100	19070	19070	19070	19070	9
214	20240822	151300	303042470	19060	19060	19060	19060	3
215	20240822	151200	302985290	19060	19060	19060	19060	7
216	20240822	151100	302851870	19070	19070	19070	19070	0
217	20240822	151000	302851870	19070	19050	19070	19050	65
218	20240822	150900	301613580	19050	19050	19050	19050	1
219	20240822	150800	301594530	19070	19070	19070	19070	0
220	20240822	150700	301594530	19070	19070	19070	19070	24
221	20240822	150600	301136850	19070	19070	19070	19070	0
222	20240822	150500	301136850	19070	19070	19070	19070	0
223	20240822	150400	301136850	19070	19070	19070	19070	0
224	20240822	150300	301136850	19070	19070	19070	19070	0
225	20240822	150200	301136850	19070	19070	19070	19070	0
226	20240822	150100	301136850	19070	19070	19070	19070	0
227	20240822	150000	301136850	19070	19070	19070	19070	100
228	20240822	145900	299229850	19060	19060	19060	19060	0
229	20240822	145800	299229850	19060	19060	19060	19060	0
230	20240822	145700	299229850	19060	19060	19060	19060	0
231	20240822	145600	299229850	19060	19060	19060	19060	0
232	20240822	145500	299229850	19060	19060	19060	19060	0
233	20240822	145400	299229850	19060	19060	19060	19060	0
234	20240822	145300	299229850	19060	19060	19060	19060	0
235	20240822	145200	299229850	19060	19060	19060	19060	18
236	20240822	145100	298886770	19060	19070	19070	19060	37
237	20240822	145000	298181500	19070	19070	19070	19070	0
238	20240822	144900	298181500	19070	19070	19070	19070	0
239	20240822	144800	298181500	19070	19070	19070	19070	260
240	20240822	144700	293223300	19060	19060	19060	19060	0
241	20240822	144600	293223300	19060	19060	19060	19060	0
242	20240822	144500	293223300	19060	19060	19060	19060	0
243	20240822	144400	293223300	19060	19060	19060	19060	0
244	20240822	144300	293223300	19060	19060	19060	19060	0
245	20240822	144200	293223300	19060	19060	19060	19060	0
246	20240822	144100	293223300	19060	19060	19060	19060	0
247	20240822	144000	293223300	19060	19060	19060	19060	0
248	20240822	143900	293223300	19060	19060	19060	19060	0
249	20240822	143800	293223300	19060	19060	19060	19060	248
250	20240822	143700	288496420	19070	19070	19070	19070	0
251	20240822	143600	288496420	19070	19070	19070	19070	0
252	20240822	143500	288496420	19070	19070	19070	19070	1
253	20240822	143400	288477350	19070	19070	19070	19070	0
254	20240822	143300	288477350	19070	19070	19070	19070	0
255	20240822	143200	288477350	19070	19070	19070	19070	0
256	20240822	143100	288477350	19070	19070	19070	19070	0
257	20240822	143000	288477350	19070	19070	19070	19070	0
258	20240822	142900	288477350	19070	19070	19070	19070	0
259	20240822	142800	288477350	19070	19070	19070	19070	0
260	20240822	142700	288477350	19070	19070	19070	19070	0
261	20240822	142600	288477350	19070	19070	19070	19070	0
262	20240822	142500	288477350	19070	19070	19070	19070	19
263	20240822	142400	288115020	19060	19060	19060	19060	0
264	20240822	142300	288115020	19060	19070	19070	19060	350
265	20240822	142200	281443520	19060	19060	19060	19060	0
266	20240822	142100	281443520	19060	19060	19060	19060	0
267	20240822	142000	281443520	19060	19060	19060	19060	2
268	20240822	141900	281405400	19070	19070	19070	19070	0
269	20240822	141800	281405400	19070	19070	19070	19070	200
270	20240822	141700	277591400	19070	19070	19070	19070	268
271	20240822	141600	272480640	19070	19070	19070	19070	0
272	20240822	141500	272480640	19070	19080	19080	19070	6
273	20240822	141400	272366170	19080	19080	19080	19080	0
274	20240822	141300	272366170	19080	19080	19080	19080	0
275	20240822	141200	272366170	19080	19080	19080	19080	0
276	20240822	141100	272366170	19080	19080	19080	19080	0
277	20240822	141000	272366170	19080	19080	19080	19080	1
278	20240822	140900	272347090	19080	19080	19080	19080	0
279	20240822	140800	272347090	19080	19080	19080	19080	35
280	20240822	140700	271679290	19070	19070	19070	19070	0
281	20240822	140600	271679290	19070	19070	19070	19070	0
282	20240822	140500	271679290	19070	19070	19070	19070	0
283	20240822	140400	271679290	19070	19070	19070	19070	0
284	20240822	140300	271679290	19070	19070	19070	19070	0
285	20240822	140200	271679290	19070	19070	19070	19070	50
286	20240822	140100	270725790	19060	19060	19060	19060	0
287	20240822	140000	270725790	19060	19060	19060	19060	2
288	20240822	135900	270687670	19070	19070	19070	19070	0
289	20240822	135800	270687670	19070	19070	19070	19070	145
290	20240822	135700	267922520	19060	19060	19060	19060	1
291	20240822	135600	267903460	19060	19060	19060	19060	0
292	20240822	135500	267903460	19060	19060	19060	19060	0
293	20240822	135400	267903460	19060	19060	19060	19060	40
294	20240822	135300	267141060	19060	19060	19060	19060	0
295	20240822	135200	267141060	19060	19060	19060	19060	1
296	20240822	135100	267122000	19080	19080	19080	19080	0
297	20240822	135000	267122000	19080	19080	19080	19080	26
298	20240822	134900	266625920	19080	19080	19080	19080	0
299	20240822	134800	266625920	19080	19080	19080	19080	0
300	20240822	134700	266625920	19080	19080	19080	19080	0
301	20240822	134600	266625920	19080	19080	19080	19080	0
302	20240822	134500	266625920	19080	19080	19080	19080	0
303	20240822	134400	266625920	19080	19080	19080	19080	0
304	20240822	134300	266625920	19080	19080	19080	19080	0
305	20240822	134200	266625920	19080	19080	19080	19080	0
306	20240822	134100	266625920	19080	19080	19080	19080	0
307	20240822	134000	266625920	19080	19080	19080	19080	0
308	20240822	133900	266625920	19080	19080	19080	19080	0
309	20240822	133800	266625920	19080	19080	19080	19080	0
310	20240822	133700	266625920	19080	19080	19080	19080	22
311	20240822	133600	266206160	19080	19080	19080	19080	0
312	20240822	133500	266206160	19080	19080	19080	19080	0
313	20240822	133400	266206160	19080	19080	19080	19080	0
314	20240822	133300	266206160	19080	19080	19080	19080	0
315	20240822	133200	266206160	19080	19080	19080	19080	0
316	20240822	133100	266206160	19080	19080	19080	19080	0
317	20240822	133000	266206160	19080	19080	19080	19080	0
318	20240822	132900	266206160	19080	19080	19080	19080	0
319	20240822	132800	266206160	19080	19080	19080	19080	0
320	20240822	132700	266206160	19080	19080	19080	19080	0
321	20240822	132600	266206160	19080	19080	19080	19080	0
322	20240822	132500	266206160	19080	19080	19080	19080	0
323	20240822	132400	266206160	19080	19070	19080	19070	26
324	20240822	132300	265710110	19070	19070	19070	19070	0
325	20240822	132200	265710110	19070	19070	19070	19070	0
326	20240822	132100	265710110	19070	19070	19070	19070	200
327	20240822	132000	261896110	19070	19070	19070	19070	6
328	20240822	131900	261781690	19070	19070	19070	19070	300
329	20240822	131800	256060690	19070	19070	19070	19070	0
330	20240822	131700	256060690	19070	19070	19070	19070	0
331	20240822	131600	256060690	19070	19070	19070	19070	0
332	20240822	131500	256060690	19070	19070	19070	19070	0
333	20240822	131400	256060690	19070	19070	19070	19070	0
334	20240822	131300	256060690	19070	19070	19070	19070	0
335	20240822	131200	256060690	19070	19070	19070	19070	0
336	20240822	131100	256060690	19070	19070	19070	19070	0
337	20240822	131000	256060690	19070	19070	19070	19070	1
338	20240822	130900	256041620	19020	19020	19020	19020	50
339	20240822	130800	255090620	19020	19020	19020	19020	0
340	20240822	130700	255090620	19020	19020	19020	19020	0
341	20240822	130600	255090620	19020	19020	19020	19020	0
342	20240822	130500	255090620	19020	19020	19020	19020	0
343	20240822	130400	255090620	19020	19020	19020	19020	0
344	20240822	130300	255090620	19020	19020	19020	19020	0
345	20240822	130200	255090620	19020	19020	19020	19020	0
346	20240822	130100	255090620	19020	19020	19020	19020	0
347	20240822	130000	255090620	19020	19020	19020	19020	50
348	20240822	125900	254139620	19020	19020	19020	19020	0
349	20240822	125800	254139620	19020	19040	19040	19020	50
350	20240822	125700	253188240	19070	19070	19070	19070	0
351	20240822	125600	253188240	19070	19070	19070	19070	0
352	20240822	125500	253188240	19070	19070	19070	19070	0
353	20240822	125400	253188240	19070	19070	19070	19070	0
354	20240822	125300	253188240	19070	19070	19070	19070	0
355	20240822	125200	253188240	19070	19070	19070	19070	0
356	20240822	125100	253188240	19070	19070	19070	19070	0
357	20240822	125000	253188240	19070	19070	19070	19070	150
358	20240822	124900	250327740	19020	19020	19020	19020	0
359	20240822	124800	250327740	19020	19020	19020	19020	0
360	20240822	124700	250327740	19020	19020	19020	19020	0
361	20240822	124600	250327740	19020	19020	19020	19020	0
362	20240822	124500	250327740	19020	19020	19020	19020	0
363	20240822	124400	250327740	19020	19020	19020	19020	0
364	20240822	124300	250327740	19020	19020	19020	19020	0
365	20240822	124200	250327740	19020	19020	19020	19020	6
366	20240822	124100	250213620	19030	19060	19060	19030	190
367	20240822	124000	246597820	19070	19070	19070	19070	0
368	20240822	123900	246597820	19070	19070	19070	19070	0
369	20240822	123800	246597820	19070	19070	19070	19070	0
370	20240822	123700	246597820	19070	19070	19070	19070	0
371	20240822	123600	246597820	19070	19070	19070	19070	11
372	20240822	123500	246388050	19040	19040	19040	19040	0
373	20240822	123400	246388050	19040	19040	19040	19040	186
374	20240822	123300	242846610	19050	19050	19050	19050	0
375	20240822	123200	242846610	19050	19050	19050	19050	5
376	20240822	123100	242751360	19050	19050	19050	19050	248
377	20240822	123000	238026960	19080	19080	19080	19080	0
378	20240822	122900	238026960	19080	19080	19080	19080	0
379	20240822	122800	238026960	19080	19080	19080	19080	0
380	20240822	122700	238026960	19080	19080	19080	19080	0
381	20240822	122600	238026960	19080	19080	19080	19080	0
382	20240822	122500	238026960	19080	19080	19080	19080	0
383	20240822	122400	238026960	19080	19080	19080	19080	0
384	20240822	122300	238026960	19080	19060	19080	19060	3
385	20240822	122200	237969760	19060	19060	19060	19060	0
386	20240822	122100	237969760	19060	19060	19060	19060	311
387	20240822	122000	232042100	19110	19110	19110	19110	0
388	20240822	121900	232042100	19110	19110	19110	19110	0
389	20240822	121800	232042100	19110	19110	19110	19110	0
390	20240822	121700	232042100	19110	19110	19110	19110	0
391	20240822	121600	232042100	19110	19110	19110	19110	0
392	20240822	121500	232042100	19110	19110	19110	19110	0
393	20240822	121400	232042100	19110	19070	19110	19070	81
394	20240822	121300	230497390	19110	19110	19110	19110	0
395	20240822	121200	230497390	19110	19110	19110	19110	0
396	20240822	121100	230497390	19110	19110	19110	19110	0
397	20240822	121000	230497390	19110	19090	19110	19090	13
398	20240822	120900	230249200	19090	19090	19090	19090	0
399	20240822	120800	230249200	19090	19090	19090	19090	0
400	20240822	120700	230249200	19090	19090	19090	19090	0
401	20240822	120600	230249200	19090	19090	19090	19090	1200
402	20240822	120500	207341200	19090	19090	19090	19090	0
403	20240822	120400	207341200	19090	19090	19090	19090	1
404	20240822	120300	207322110	19070	19070	19070	19070	0
405	20240822	120200	207322110	19070	19070	19070	19070	40
406	20240822	120100	206559310	19070	19070	19070	19070	0
407	20240822	120000	206559310	19070	19070	19070	19070	0
408	20240822	115900	206559310	19070	19070	19070	19070	0
409	20240822	115800	206559310	19070	19070	19070	19070	0
410	20240822	115700	206559310	19070	19070	19070	19070	1
411	20240822	115600	206540240	19070	19070	19070	19070	40
412	20240822	115500	205777440	19070	19070	19070	19070	206
413	20240822	115400	201849020	19090	19090	19090	19090	0
414	20240822	115300	201849020	19090	19090	19090	19090	0
415	20240822	115200	201849020	19090	19090	19090	19090	0
416	20240822	115100	201849020	19090	19090	19090	19090	0
417	20240822	115000	201849020	19090	19090	19090	19090	0
418	20240822	114900	201849020	19090	19090	19090	19090	0
419	20240822	114800	201849020	19090	19090	19090	19090	0
420	20240822	114700	201849020	19090	19090	19090	19090	0
421	20240822	114600	201849020	19090	19090	19090	19090	1
422	20240822	114500	201829930	19070	19070	19070	19070	300
423	20240822	114400	196108930	19070	19070	19070	19070	0
424	20240822	114300	196108930	19070	19070	19070	19070	0
425	20240822	114200	196108930	19070	19070	19070	19070	700
426	20240822	114100	182759930	19060	19060	19060	19060	0
427	20240822	114000	182759930	19060	19060	19060	19060	1
428	20240822	113900	182740870	19070	19070	19070	19070	0
429	20240822	113800	182740870	19070	19080	19080	19070	188
430	20240822	113700	179155140	19080	19080	19080	19080	0
431	20240822	113600	179155140	19080	19080	19080	19080	0
432	20240822	113500	179155140	19080	19080	19080	19080	0
433	20240822	113400	179155140	19080	19080	19080	19080	0
434	20240822	113300	179155140	19080	19080	19080	19080	0
435	20240822	113200	179155140	19080	19080	19080	19080	0
436	20240822	113100	179155140	19080	19080	19080	19080	46
437	20240822	113000	178277460	19090	19090	19090	19090	0
438	20240822	112900	178277460	19090	19090	19090	19090	0
439	20240822	112800	178277460	19090	19090	19090	19090	0
440	20240822	112700	178277460	19090	19090	19090	19090	0
441	20240822	112600	178277460	19090	19090	19090	19090	0
442	20240822	112500	178277460	19090	19090	19090	19090	0
443	20240822	112400	178277460	19090	19090	19090	19090	0
444	20240822	112300	178277460	19090	19090	19090	19090	0
445	20240822	112200	178277460	19090	19090	19090	19090	0
446	20240822	112100	178277460	19090	19090	19090	19090	0
447	20240822	112000	178277460	19090	19090	19090	19090	5
448	20240822	111900	178182010	19090	19090	19090	19090	2
449	20240822	111800	178143830	19090	19090	19090	19090	0
450	20240822	111700	178143830	19090	19090	19090	19090	26
451	20240822	111600	177647490	19080	19080	19080	19080	0
452	20240822	111500	177647490	19080	19080	19080	19080	0
453	20240822	111400	177647490	19080	19080	19080	19080	0
454	20240822	111300	177647490	19080	19080	19080	19080	0
455	20240822	111200	177647490	19080	19080	19080	19080	0
456	20240822	111100	177647490	19080	19080	19080	19080	3
457	20240822	111000	177590250	19090	19090	19090	19090	2
458	20240822	110900	177552070	19070	19070	19070	19070	0
459	20240822	110800	177552070	19070	19070	19070	19070	0
460	20240822	110700	177552070	19070	19070	19070	19070	0
461	20240822	110600	177552070	19070	19070	19070	19070	0
462	20240822	110500	177552070	19070	19070	19070	19070	11
463	20240822	110400	177342300	19070	19090	19090	19070	5
464	20240822	110300	177246870	19110	19110	19110	19110	0
465	20240822	110200	177246870	19110	19110	19110	19110	0
466	20240822	110100	177246870	19110	19110	19110	19110	0
467	20240822	110000	177246870	19110	19110	19110	19110	190
468	20240822	105900	173615970	19110	19110	19110	19110	0
469	20240822	105800	173615970	19110	19110	19110	19110	0
470	20240822	105700	173615970	19110	19100	19110	19100	62
471	20240822	105600	172431760	19100	19100	19100	19100	0
472	20240822	105500	172431760	19100	19070	19100	19070	2
473	20240822	105400	172393590	19060	19060	19060	19060	0
474	20240822	105300	172393590	19060	19060	19060	19060	50
475	20240822	105200	171440590	19110	19110	19110	19110	0
476	20240822	105100	171440590	19110	19110	19110	19110	0
477	20240822	105000	171440590	19110	19110	19110	19110	0
478	20240822	104900	171440590	19110	19110	19110	19110	0
479	20240822	104800	171440590	19110	19110	19110	19110	0
480	20240822	104700	171440590	19110	19100	19110	19050	169
481	20240822	104600	168219590	19110	19110	19110	19110	0
482	20240822	104500	168219590	19110	19100	19110	19100	53
483	20240822	104400	167207270	19120	19120	19120	19120	22
484	20240822	104300	166786630	19120	19120	19120	19120	0
485	20240822	104200	166786630	19120	19120	19120	19120	0
486	20240822	104100	166786630	19120	19120	19120	19120	0
487	20240822	104000	166786630	19120	19100	19120	19100	91
488	20240822	103900	165048510	19100	19090	19100	19090	300
489	20240822	103800	159319910	19090	19090	19090	19090	1
490	20240822	103700	159300820	19070	19070	19070	19070	9
491	20240822	103600	159129190	19070	19070	19070	19070	0
492	20240822	103500	159129190	19070	19070	19070	19070	1
493	20240822	103400	159110120	19070	19070	19070	19070	0
494	20240822	103300	159110120	19070	19070	19070	19070	0
495	20240822	103200	159110120	19070	19070	19070	19070	25
496	20240822	103100	158633370	19060	19060	19060	19060	1
497	20240822	103000	158614310	19050	19050	19050	19050	0
498	20240822	102900	158614310	19050	19050	19050	19050	233
499	20240822	102800	154175660	19040	19040	19040	19040	0
500	20240822	102700	154175660	19040	19040	19040	19040	0
501	20240822	102600	154175660	19040	19040	19040	19040	0
502	20240822	102500	154175660	19040	19040	19040	19040	2
503	20240822	102400	154137580	19040	19040	19040	19040	0
504	20240822	102300	154137580	19040	19040	19040	19040	0
505	20240822	102200	154137580	19040	19040	19040	19040	0
506	20240822	102100	154137580	19040	19040	19040	19040	0
507	20240822	102000	154137580	19040	19040	19040	19040	0
508	20240822	101900	154137580	19040	19040	19040	19040	0
509	20240822	101800	154137580	19040	19060	19060	19040	416
510	20240822	101700	146214060	19060	19060	19060	19060	182
511	20240822	101600	142745140	19060	19060	19060	19060	0
512	20240822	101500	142745140	19060	19060	19060	19060	0
513	20240822	101400	142745140	19060	19060	19060	19060	0
514	20240822	101300	142745140	19060	19060	19060	19060	0
515	20240822	101200	142745140	19060	19060	19060	19060	0
516	20240822	101100	142745140	19060	19060	19060	19060	0
517	20240822	101000	142745140	19060	19060	19060	19060	0
518	20240822	100900	142745140	19060	19060	19060	19060	0
519	20240822	100800	142745140	19060	19060	19060	19060	0
520	20240822	100700	142745140	19060	19070	19070	19060	213
521	20240822	100600	138683740	19070	19070	19070	19070	0
522	20240822	100500	138683740	19070	19070	19070	19070	0
523	20240822	100400	138683740	19070	19070	19070	19070	0
524	20240822	100300	138683740	19070	19070	19070	19070	0
525	20240822	100200	138683740	19070	19070	19070	19070	0
526	20240822	100100	138683740	19070	19070	19070	19070	0
527	20240822	100000	138683740	19070	19070	19070	19070	0
528	20240822	095900	138683740	19070	19070	19070	19070	110
529	20240822	095800	136586040	19070	19070	19070	19070	50
530	20240822	095700	135632540	19070	19070	19070	19070	581
531	20240822	095600	124552870	19110	19110	19110	19110	1
532	20240822	095500	124533760	19070	19070	19070	19070	20
533	20240822	095400	124152360	19050	19050	19050	19050	0
534	20240822	095300	124152360	19050	19050	19050	19050	0
535	20240822	095200	124152360	19050	19050	19050	19050	0
536	20240822	095100	124152360	19050	19050	19050	19050	0
537	20240822	095000	124152360	19050	19050	19050	19050	0
538	20240822	094900	124152360	19050	19050	19050	19050	0
539	20240822	094800	124152360	19050	19050	19050	19050	524
540	20240822	094700	114170160	19140	19140	19140	19140	2
541	20240822	094600	114131880	19100	19100	19100	19100	0
542	20240822	094500	114131880	19100	19100	19100	19100	524
543	20240822	094400	104123480	19060	19060	19060	19060	0
544	20240822	094300	104123480	19060	19060	19060	19060	157
545	20240822	094200	101131060	19060	19060	19060	19060	0
546	20240822	094100	101131060	19060	19060	19060	19060	0
547	20240822	094000	101131060	19060	19060	19060	19060	0
548	20240822	093900	101131060	19060	19060	19060	19060	0
549	20240822	093800	101131060	19060	19060	19060	19060	3
550	20240822	093700	101073880	19050	19050	19050	19050	0
551	20240822	093600	101073880	19050	19060	19060	19050	53
552	20240822	093500	100063760	19060	19060	19060	19060	14
553	20240822	093400	99796920	19060	19070	19070	19060	77
554	20240822	093300	98329150	19070	19070	19070	19070	0
555	20240822	093200	98329150	19070	19070	19070	19070	50
556	20240822	093100	97375650	19150	19150	19150	19150	0
557	20240822	093000	97375650	19150	19150	19150	19150	1
558	20240822	092900	97356500	19070	19070	19070	19070	50
559	20240822	092800	96403000	19070	19070	19070	19070	3
560	20240822	092700	96345790	19180	19180	19180	19180	0
561	20240822	092600	96345790	19180	19180	19180	19180	3
562	20240822	092500	96288250	19110	19110	19110	19110	0
563	20240822	092400	96288250	19110	19180	19180	19110	228
564	20240822	092300	91930500	19180	19180	19180	19180	0
565	20240822	092200	91930500	19180	19180	19180	19180	0
566	20240822	092100	91930500	19180	19180	19180	19180	0
567	20240822	092000	91930500	19180	19180	19180	19180	1
568	20240822	091900	91911320	19190	19190	19190	19190	0
569	20240822	091800	91911320	19190	19190	19190	19190	2
570	20240822	091700	91872940	19110	19140	19140	19110	5
571	20240822	091600	91777350	19190	19190	19190	19190	1
572	20240822	091500	91758160	19240	19240	19240	19240	0
573	20240822	091400	91758160	19240	19240	19240	19240	1
574	20240822	091300	91738920	19130	19130	19130	19130	0
575	20240822	091200	91738920	19130	19230	19250	19130	232
576	20240822	091100	87274970	19240	19240	19240	19240	1
577	20240822	091000	87255730	19110	19110	19110	19110	0
578	20240822	090900	87255730	19110	19130	19260	19110	163
579	20240822	090800	84131700	19290	19290	19290	19290	0
580	20240822	090700	84131700	19290	19290	19290	19280	28
581	20240822	090600	83591720	19290	19050	19290	19050	1014
582	20240822	090500	64274060	19050	19030	19050	19030	1001
583	20240822	090400	45225010	19020	19020	19020	19020	195
584	20240822	090300	41516110	19020	19020	19020	19020	242
585	20240822	090200	36913270	19020	19010	19020	19000	891
586	20240822	090100	19971950	19020	19020	19020	19010	1001
587	20240822	090000	932940	19010	19060	19060	19010	49