KissMeData/033530/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191400	240530050	4965	4965	4965	4965	1459
3	20240819	191300	240530050	4965	4965	4965	4965	0
4	20240819	191200	240530050	4965	4965	4965	4965	0
5	20240819	191100	240530050	4965	4965	4965	4965	0
6	20240819	191000	240530050	4965	4965	4965	4965	0
7	20240819	190900	240530050	4965	4965	4965	4965	0
8	20240819	190800	240530050	4965	4965	4965	4965	0
9	20240819	190700	240530050	4965	4965	4965	4965	0
10	20240819	190600	240530050	4965	4965	4965	4965	0
11	20240819	190500	240530050	4965	4965	4965	4965	0
12	20240819	190400	240530050	4965	4965	4965	4965	0
13	20240819	190300	240530050	4965	4965	4965	4965	0
14	20240819	190200	240530050	4965	4965	4965	4965	0
15	20240819	190100	240530050	4965	4965	4965	4965	0
16	20240819	190000	240530050	4965	4965	4965	4965	0
17	20240819	185900	240530050	4965	4965	4965	4965	0
18	20240819	185800	240530050	4965	4965	4965	4965	0
19	20240819	185700	240530050	4965	4965	4965	4965	0
20	20240819	185600	240530050	4965	4965	4965	4965	0
21	20240819	185500	240530050	4965	4965	4965	4965	0
22	20240819	185400	240530050	4965	4965	4965	4965	0
23	20240819	185300	240530050	4965	4965	4965	4965	0
24	20240819	185200	240530050	4965	4965	4965	4965	0
25	20240819	185100	240530050	4965	4965	4965	4965	0
26	20240819	185000	240530050	4965	4965	4965	4965	0
27	20240819	184900	240530050	4965	4965	4965	4965	0
28	20240819	184800	240530050	4965	4965	4965	4965	0
29	20240819	184700	240530050	4965	4965	4965	4965	0
30	20240819	184600	240530050	4965	4965	4965	4965	0
31	20240819	184500	240530050	4965	4965	4965	4965	0
32	20240819	184400	240530050	4965	4965	4965	4965	1459
33	20240819	184300	240530050	4965	4965	4965	4965	0
34	20240819	184200	240530050	4965	4965	4965	4965	0
35	20240819	184100	240530050	4965	4965	4965	4965	0
36	20240819	184000	240530050	4965	4965	4965	4965	0
37	20240819	183900	240530050	4965	4965	4965	4965	0
38	20240819	183800	240530050	4965	4965	4965	4965	0
39	20240819	183700	240530050	4965	4965	4965	4965	0
40	20240819	183600	240530050	4965	4965	4965	4965	0
41	20240819	183500	240530050	4965	4965	4965	4965	0
42	20240819	183400	240530050	4965	4965	4965	4965	0
43	20240819	183300	240530050	4965	4965	4965	4965	0
44	20240819	183200	240530050	4965	4965	4965	4965	0
45	20240819	183100	240530050	4965	4965	4965	4965	0
46	20240819	183000	240530050	4965	4965	4965	4965	0
47	20240819	182900	240530050	4965	4965	4965	4965	0
48	20240819	182800	240530050	4965	4965	4965	4965	0
49	20240819	182700	240530050	4965	4965	4965	4965	0
50	20240819	182600	240530050	4965	4965	4965	4965	0
51	20240819	182500	240530050	4965	4965	4965	4965	0
52	20240819	182400	240530050	4965	4965	4965	4965	0
53	20240819	182300	240530050	4965	4965	4965	4965	0
54	20240819	182200	240530050	4965	4965	4965	4965	0
55	20240819	182100	240530050	4965	4965	4965	4965	0
56	20240819	182000	240530050	4965	4965	4965	4965	0
57	20240819	181900	240530050	4965	4965	4965	4965	0
58	20240819	181800	240530050	4965	4965	4965	4965	0
59	20240819	181700	240530050	4965	4965	4965	4965	0
60	20240819	181600	240530050	4965	4965	4965	4965	0
61	20240819	181500	240530050	4965	4965	4965	4965	0
62	20240819	181400	240530050	4965	4965	4965	4965	1459
63	20240819	181300	240530050	4965	4965	4965	4965	0
64	20240819	181200	240530050	4965	4965	4965	4965	0
65	20240819	181100	240530050	4965	4965	4965	4965	0
66	20240819	181000	240530050	4965	4965	4965	4965	0
67	20240819	180900	240530050	4965	4965	4965	4965	0
68	20240819	180800	240530050	4965	4965	4965	4965	0
69	20240819	180700	240530050	4965	4965	4965	4965	0
70	20240819	180600	240530050	4965	4965	4965	4965	0
71	20240819	180500	240530050	4965	4965	4965	4965	0
72	20240819	180400	240530050	4965	4965	4965	4965	0
73	20240819	180300	240530050	4965	4965	4965	4965	0
74	20240819	180200	240530050	4965	4965	4965	4965	0
75	20240819	180100	240530050	4965	4965	4965	4965	0
76	20240819	180000	240530050	4965	4965	4965	4965	0
77	20240819	175900	240530050	4965	4965	4965	4965	0
78	20240819	175800	240530050	4965	4965	4965	4965	0
79	20240819	175700	240530050	4965	4965	4965	4965	0
80	20240819	175600	240530050	4965	4965	4965	4965	0
81	20240819	175500	240530050	4965	4965	4965	4965	0
82	20240819	175400	240530050	4965	4965	4965	4965	0
83	20240819	175300	240530050	4965	4965	4965	4965	0
84	20240819	175200	240530050	4965	4965	4965	4965	0
85	20240819	175100	240530050	4965	4965	4965	4965	0
86	20240819	175000	240530050	4965	4965	4965	4965	0
87	20240819	174900	240530050	4965	4965	4965	4965	0
88	20240819	174800	240530050	4965	4965	4965	4965	0
89	20240819	174700	240530050	4965	4965	4965	4965	0
90	20240819	174600	240530050	4965	4965	4965	4965	0
91	20240819	174500	240530050	4965	4965	4965	4965	0
92	20240819	174400	240530050	4965	4965	4965	4965	1459
93	20240819	174300	240530050	4965	4965	4965	4965	0
94	20240819	174200	240530050	4965	4965	4965	4965	0
95	20240819	174100	240530050	4965	4965	4965	4965	0
96	20240819	174000	240530050	4965	4965	4965	4965	0
97	20240819	173900	240530050	4965	4965	4965	4965	0
98	20240819	173800	240530050	4965	4965	4965	4965	0
99	20240819	173700	240530050	4965	4965	4965	4965	0
100	20240819	173600	240530050	4965	4965	4965	4965	0
101	20240819	173500	240530050	4965	4965	4965	4965	0
102	20240819	173400	240530050	4965	4965	4965	4965	0
103	20240819	173300	240530050	4965	4965	4965	4965	0
104	20240819	173200	240530050	4965	4965	4965	4965	0
105	20240819	173100	240530050	4965	4965	4965	4965	0
106	20240819	173000	240530050	4965	4965	4965	4965	0
107	20240819	172900	240530050	4965	4965	4965	4965	0
108	20240819	172800	240530050	4965	4965	4965	4965	0
109	20240819	172700	240530050	4965	4965	4965	4965	0
110	20240819	172600	240530050	4965	4965	4965	4965	0
111	20240819	172500	240530050	4965	4965	4965	4965	0
112	20240819	172400	240530050	4965	4965	4965	4965	0
113	20240819	172300	240530050	4965	4965	4965	4965	0
114	20240819	172200	240530050	4965	4965	4965	4965	0
115	20240819	172100	240530050	4965	4965	4965	4965	0
116	20240819	172000	240530050	4965	4965	4965	4965	0
117	20240819	171900	240530050	4965	4965	4965	4965	0
118	20240819	171800	240530050	4965	4965	4965	4965	0
119	20240819	171700	240530050	4965	4965	4965	4965	0
120	20240819	171600	240530050	4965	4965	4965	4965	0
121	20240819	171500	240530050	4965	4965	4965	4965	0
122	20240819	171400	240530050	4965	4965	4965	4965	1459
123	20240819	171300	240530050	4965	4965	4965	4965	0
124	20240819	171200	240530050	4965	4965	4965	4965	0
125	20240819	171100	240530050	4965	4965	4965	4965	0
126	20240819	171000	240530050	4965	4965	4965	4965	0
127	20240819	170900	240530050	4965	4965	4965	4965	0
128	20240819	170800	240530050	4965	4965	4965	4965	0
129	20240819	170700	240530050	4965	4965	4965	4965	0
130	20240819	170600	240530050	4965	4965	4965	4965	0
131	20240819	170500	240530050	4965	4965	4965	4965	0
132	20240819	170400	240530050	4965	4965	4965	4965	0
133	20240819	170300	240530050	4965	4965	4965	4965	0
134	20240819	170200	240530050	4965	4965	4965	4965	0
135	20240819	170100	240530050	4965	4965	4965	4965	0
136	20240819	170000	240530050	4965	4965	4965	4965	0
137	20240819	165900	240530050	4965	4965	4965	4965	0
138	20240819	165800	240530050	4965	4965	4965	4965	0
139	20240819	165700	240530050	4965	4965	4965	4965	0
140	20240819	165600	240530050	4965	4965	4965	4965	0
141	20240819	165500	240530050	4965	4965	4965	4965	0
142	20240819	165400	240530050	4965	4965	4965	4965	0
143	20240819	165300	240530050	4965	4965	4965	4965	0
144	20240819	165200	240530050	4965	4965	4965	4965	0
145	20240819	165100	240530050	4965	4965	4965	4965	0
146	20240819	165000	240530050	4965	4965	4965	4965	0
147	20240819	164900	240530050	4965	4965	4965	4965	0
148	20240819	164800	240530050	4965	4965	4965	4965	0
149	20240819	164700	240530050	4965	4965	4965	4965	0
150	20240819	164600	240530050	4965	4965	4965	4965	0
151	20240819	164500	240530050	4965	4965	4965	4965	0
152	20240819	164400	240530050	4965	4965	4965	4965	1459
153	20240819	164300	240530050	4965	4965	4965	4965	0
154	20240819	164200	240530050	4965	4965	4965	4965	0
155	20240819	164100	240530050	4965	4965	4965	4965	0
156	20240819	164000	240530050	4965	4965	4965	4965	0
157	20240819	163900	240530050	4965	4965	4965	4965	0
158	20240819	163800	240530050	4965	4965	4965	4965	0
159	20240819	163700	240530050	4965	4965	4965	4965	0
160	20240819	163600	240530050	4965	4965	4965	4965	0
161	20240819	163500	240530050	4965	4965	4965	4965	0
162	20240819	163400	240530050	4965	4965	4965	4965	0
163	20240819	163300	240530050	4965	4965	4965	4965	0
164	20240819	163200	240530050	4965	4965	4965	4965	0
165	20240819	163100	240530050	4965	4965	4965	4965	0
166	20240819	163000	240530050	4965	4965	4965	4965	0
167	20240819	162900	240530050	4965	4965	4965	4965	0
168	20240819	162800	240530050	4965	4965	4965	4965	0
169	20240819	162700	240530050	4965	4965	4965	4965	0
170	20240819	162600	240530050	4965	4965	4965	4965	0
171	20240819	162500	240530050	4965	4965	4965	4965	0
172	20240819	162400	240530050	4965	4965	4965	4965	0
173	20240819	162300	240530050	4965	4965	4965	4965	0
174	20240819	162200	240530050	4965	4965	4965	4965	0
175	20240819	162100	240530050	4965	4965	4965	4965	0
176	20240819	162000	240530050	4965	4965	4965	4965	0
177	20240819	161900	240530050	4965	4965	4965	4965	0
178	20240819	161800	240530050	4965	4965	4965	4965	0
179	20240819	161700	240530050	4965	4965	4965	4965	0
180	20240819	161600	240530050	4965	4965	4965	4965	0
181	20240819	161500	240530050	4965	4965	4965	4965	0
182	20240819	161400	240530050	4965	4965	4965	4965	1459
183	20240819	161300	240530050	4965	4965	4965	4965	0
184	20240819	161200	240530050	4965	4965	4965	4965	0
185	20240819	161100	240530050	4965	4965	4965	4965	0
186	20240819	161000	240530050	4965	4965	4965	4965	0
187	20240819	160900	240530050	4965	4965	4965	4965	0
188	20240819	160800	240530050	4965	4965	4965	4965	0
189	20240819	160700	240530050	4965	4965	4965	4965	0
190	20240819	160600	240530050	4965	4965	4965	4965	0
191	20240819	160500	240530050	4965	4965	4965	4965	0
192	20240819	160400	240530050	4965	4965	4965	4965	0
193	20240819	160300	240530050	4965	4965	4965	4965	0
194	20240819	160200	240530050	4965	4965	4965	4965	0
195	20240819	160100	240530050	4965	4965	4965	4965	0
196	20240819	160000	240530050	4965	4965	4965	4965	0
197	20240819	155900	240530050	4965	4965	4965	4965	0
198	20240819	155800	240530050	4965	4965	4965	4965	0
199	20240819	155700	240530050	4965	4965	4965	4965	0
200	20240819	155600	240530050	4965	4965	4965	4965	0
201	20240819	155500	240530050	4965	4965	4965	4965	0
202	20240819	155400	240530050	4965	4965	4965	4965	0
203	20240819	155300	240530050	4965	4965	4965	4965	0
204	20240819	155200	240530050	4965	4965	4965	4965	0
205	20240819	155100	240530050	4965	4965	4965	4965	0
206	20240819	155000	240530050	4965	4965	4965	4965	0
207	20240819	154900	240530050	4965	4965	4965	4965	0
208	20240819	154800	240530050	4965	4965	4965	4965	0
209	20240819	154700	240530050	4965	4965	4965	4965	0
210	20240819	154600	240530050	4965	4965	4965	4965	0
211	20240819	154500	240530050	4965	4965	4965	4965	0
212	20240819	154400	240530050	4965	4965	4965	4965	1459
213	20240819	154300	240530050	4965	4965	4965	4965	0
214	20240819	154200	240530050	4965	4965	4965	4965	0
215	20240819	154100	240530050	4965	4965	4965	4965	0
216	20240819	154000	240530050	4965	4965	4965	4965	0
217	20240819	153900	240530050	4965	4965	4965	4965	0
218	20240819	153800	240530050	4965	4965	4965	4965	0
219	20240819	153700	240530050	4965	4965	4965	4965	0
220	20240819	153600	240530050	4965	4965	4965	4965	0
221	20240819	153500	240530050	4965	4965	4965	4965	0
222	20240819	153400	240530050	4965	4965	4965	4965	0
223	20240819	153300	240530050	4965	4965	4965	4965	0
224	20240819	153200	240530050	4965	4965	4965	4965	0
225	20240819	153100	240530050	4965	4965	4965	4965	0
226	20240819	153000	240530050	4965	4965	4965	4965	1459
227	20240819	152900	233286115	4985	4985	4985	4985	0
228	20240819	152800	233286115	4985	4985	4985	4985	0
229	20240819	152700	233286115	4985	4985	4985	4985	0
230	20240819	152600	233286115	4985	4985	4985	4985	0
231	20240819	152500	233286115	4985	4985	4985	4985	0
232	20240819	152400	233286115	4985	4985	4985	4985	0
233	20240819	152300	233286115	4985	4985	4985	4985	0
234	20240819	152200	233286115	4985	4985	4985	4985	0
235	20240819	152100	233286115	4985	4985	4985	4985	0
236	20240819	152000	233286115	4985	4985	4985	4985	0
237	20240819	151900	233286115	4985	4995	4995	4985	56
238	20240819	151800	233006740	4990	4995	4995	4990	26
239	20240819	151700	232876980	4990	4990	4990	4990	0
240	20240819	151600	232876980	4990	4995	4995	4990	14
241	20240819	151500	232807065	4995	4990	4995	4990	147
242	20240819	151400	232073190	4995	4995	4995	4995	4
243	20240819	151300	232053210	5000	5000	5000	5000	2
244	20240819	151200	232043210	5000	5000	5000	5000	0
245	20240819	151100	232043210	5000	5000	5000	5000	7
246	20240819	151000	232008210	5010	5010	5010	5010	0
247	20240819	150900	232008210	5010	5010	5010	5010	2
248	20240819	150800	231998190	5010	5010	5010	5010	0
249	20240819	150700	231998190	5010	5010	5010	5010	0
250	20240819	150600	231998190	5010	5010	5010	5010	0
251	20240819	150500	231998190	5010	5010	5010	5010	200
252	20240819	150400	230996190	4975	4980	5000	4975	481
253	20240819	150300	228600195	4975	4975	4975	4975	0
254	20240819	150200	228600195	4975	4975	4975	4975	14
255	20240819	150100	228530545	4980	4980	4980	4980	1
256	20240819	150000	228525565	4970	4970	4970	4970	0
257	20240819	145900	228525565	4970	4970	4970	4970	0
258	20240819	145800	228525565	4970	4970	4970	4970	0
259	20240819	145700	228525565	4970	4970	4970	4970	0
260	20240819	145600	228525565	4970	4975	4975	4970	407
261	20240819	145500	226502585	4970	4970	4970	4970	0
262	20240819	145400	226502585	4970	4970	4970	4970	0
263	20240819	145300	226502585	4970	4970	4970	4970	0
264	20240819	145200	226502585	4970	4970	4970	4970	0
265	20240819	145100	226502585	4970	4995	4995	4970	29
266	20240819	145000	226358230	5010	5000	5010	5000	14
267	20240819	144900	226288190	5010	5010	5010	5010	0
268	20240819	144800	226288190	5010	5010	5010	5010	0
269	20240819	144700	226288190	5010	5000	5010	5000	286
270	20240819	144600	224858170	5000	5000	5000	5000	416
271	20240819	144500	222778170	5000	5000	5000	5000	0
272	20240819	144400	222778170	5000	5000	5000	5000	5
273	20240819	144300	222753170	5000	5000	5000	5000	0
274	20240819	144200	222753170	5000	5010	5020	5000	3
275	20240819	144100	222738140	5020	5020	5020	5020	102
276	20240819	144000	222226100	5020	4995	5020	4995	600
277	20240819	143900	219225775	5020	5020	5020	5020	0
278	20240819	143800	219225775	5020	5020	5020	5020	0
279	20240819	143700	219225775	5020	5020	5020	5020	0
280	20240819	143600	219225775	5020	4975	5040	4975	805
281	20240819	143500	215205755	4975	4965	4975	4965	650
282	20240819	143400	211977695	4960	4960	4960	4960	100
283	20240819	143300	211481695	4960	4975	4975	4955	2067
284	20240819	143200	201228465	4980	4980	4980	4980	0
285	20240819	143100	201228465	4980	4980	4980	4980	0
286	20240819	143000	201228465	4980	4980	4980	4980	0
287	20240819	142900	201228465	4980	4980	4980	4980	0
288	20240819	142800	201228465	4980	4975	4980	4975	76
289	20240819	142700	200850175	4975	4975	4975	4975	0
290	20240819	142600	200850175	4975	4975	4975	4975	35
291	20240819	142500	200676050	4975	4975	4975	4975	0
292	20240819	142400	200676050	4975	4975	4975	4975	92
293	20240819	142300	200218350	4975	4975	4975	4975	37
294	20240819	142200	200034275	4975	4975	4975	4975	10
295	20240819	142100	199984525	4970	4975	4975	4970	30
296	20240819	142000	199835410	4975	4975	4975	4975	0
297	20240819	141900	199835410	4975	4975	4975	4975	21
298	20240819	141800	199730935	4970	4970	4970	4970	0
299	20240819	141700	199730935	4970	4970	4970	4970	9
300	20240819	141600	199686205	4970	4970	4970	4970	57
301	20240819	141500	199402915	4970	4975	4975	4965	220
302	20240819	141400	198309705	4975	4975	4975	4975	0
303	20240819	141300	198309705	4975	4975	4975	4975	0
304	20240819	141200	198309705	4975	4980	4980	4975	14
305	20240819	141100	198240005	4975	4975	4975	4975	0
306	20240819	141000	198240005	4975	4975	4975	4975	4
307	20240819	140900	198220105	4975	4975	4975	4975	200
308	20240819	140800	197225105	4975	4975	4975	4975	4
309	20240819	140700	197205205	4980	4980	4980	4980	0
310	20240819	140600	197205205	4980	4980	4980	4980	369
311	20240819	140500	195367585	4985	4985	4985	4985	10
312	20240819	140400	195317735	4980	4980	4980	4980	27
313	20240819	140300	195183275	4980	4980	4980	4980	16
314	20240819	140200	195103595	4980	4980	4980	4980	25
315	20240819	140100	194979095	4980	4980	4980	4980	0
316	20240819	140000	194979095	4980	4980	4980	4980	4
317	20240819	135900	194959175	4980	4980	4980	4980	0
318	20240819	135800	194959175	4980	4980	4980	4980	299
319	20240819	135700	193470155	4980	4980	4980	4980	538
320	20240819	135600	190790915	4985	4985	4985	4980	240
321	20240819	135500	189594920	4985	4985	4985	4985	34
322	20240819	135400	189425430	4985	4985	4985	4985	32
323	20240819	135300	189265910	4985	5000	5000	4985	5118
324	20240819	135200	163688410	5000	5000	5000	5000	0
325	20240819	135100	163688410	5000	5000	5000	5000	0
326	20240819	135000	163688410	5000	5000	5000	5000	0
327	20240819	134900	163688410	5000	5000	5000	5000	5
328	20240819	134800	163663410	5010	5010	5010	5010	0
329	20240819	134700	163663410	5010	5010	5010	5010	0
330	20240819	134600	163663410	5010	5010	5010	5010	870
331	20240819	134500	159304710	5010	5010	5010	5010	0
332	20240819	134400	159304710	5010	5010	5010	5010	0
333	20240819	134300	159304710	5010	5020	5020	5010	816
334	20240819	134200	155216050	5020	5020	5020	5020	4
335	20240819	134100	155195970	5020	5020	5020	5020	0
336	20240819	134000	155195970	5020	5020	5020	5020	0
337	20240819	133900	155195970	5020	5020	5020	5020	0
338	20240819	133800	155195970	5020	5020	5020	5020	0
339	20240819	133700	155195970	5020	5020	5020	5020	0
340	20240819	133600	155195970	5020	5020	5020	5020	0
341	20240819	133500	155195970	5020	5020	5020	5020	0
342	20240819	133400	155195970	5020	5020	5020	5020	0
343	20240819	133300	155195970	5020	5020	5020	5020	0
344	20240819	133200	155195970	5020	5020	5020	5020	10
345	20240819	133100	155145770	5020	5020	5020	5020	55
346	20240819	133000	154869670	5010	5010	5010	5010	0
347	20240819	132900	154869670	5010	5010	5010	5010	0
348	20240819	132800	154869670	5010	5010	5010	5010	0
349	20240819	132700	154869670	5010	5010	5010	5010	0
350	20240819	132600	154869670	5010	5010	5010	5010	0
351	20240819	132500	154869670	5010	5010	5010	5010	0
352	20240819	132400	154869670	5010	5010	5010	5010	0
353	20240819	132300	154869670	5010	5010	5010	5010	0
354	20240819	132200	154869670	5010	5010	5010	5010	0
355	20240819	132100	154869670	5010	5010	5010	5010	0
356	20240819	132000	154869670	5010	5010	5010	5010	0
357	20240819	131900	154869670	5010	5010	5010	5010	0
358	20240819	131800	154869670	5010	5010	5010	5010	38
359	20240819	131700	154679290	5010	5010	5010	5010	0
360	20240819	131600	154679290	5010	5010	5010	5010	0
361	20240819	131500	154679290	5010	5010	5010	5010	0
362	20240819	131400	154679290	5010	5010	5010	5010	301
363	20240819	131300	153171280	5020	5020	5020	5020	59
364	20240819	131200	152875100	5030	5030	5030	5030	0
365	20240819	131100	152875100	5030	5020	5030	5020	101
366	20240819	131000	152368070	5030	5030	5030	5030	0
367	20240819	130900	152368070	5030	5030	5030	5030	0
368	20240819	130800	152368070	5030	5030	5030	5030	0
369	20240819	130700	152368070	5030	5030	5030	5030	0
370	20240819	130600	152368070	5030	5030	5030	5030	0
371	20240819	130500	152368070	5030	5030	5030	5030	100
372	20240819	130400	151865070	5030	5030	5030	5030	0
373	20240819	130300	151865070	5030	5010	5030	5010	33
374	20240819	130200	151699180	5030	5030	5030	5030	0
375	20240819	130100	151699180	5030	5030	5030	5030	2
376	20240819	130000	151689120	5030	5030	5030	5030	0
377	20240819	125900	151689120	5030	5030	5030	5030	0
378	20240819	125800	151689120	5030	5030	5030	5030	0
379	20240819	125700	151689120	5030	5030	5030	5030	0
380	20240819	125600	151689120	5030	5030	5030	5030	0
381	20240819	125500	151689120	5030	5030	5030	5030	0
382	20240819	125400	151689120	5030	5030	5030	5030	52
383	20240819	125300	151427560	5010	5010	5010	5010	0
384	20240819	125200	151427560	5010	5010	5010	5010	0
385	20240819	125100	151427560	5010	5010	5010	5010	0
386	20240819	125000	151427560	5010	5010	5010	5010	0
387	20240819	124900	151427560	5010	5010	5010	5010	0
388	20240819	124800	151427560	5010	5010	5010	5010	0
389	20240819	124700	151427560	5010	5010	5010	5010	0
390	20240819	124600	151427560	5010	5010	5010	5010	0
391	20240819	124500	151427560	5010	5010	5010	5010	0
392	20240819	124400	151427560	5010	5010	5010	5010	0
393	20240819	124300	151427560	5010	5010	5010	5010	0
394	20240819	124200	151427560	5010	5010	5010	5010	0
395	20240819	124100	151427560	5010	5010	5010	5010	0
396	20240819	124000	151427560	5010	5020	5020	5010	466
397	20240819	123900	149092030	5030	5030	5030	5030	2
398	20240819	123800	149081970	5020	5020	5020	5020	0
399	20240819	123700	149081970	5020	5020	5020	5020	0
400	20240819	123600	149081970	5020	5020	5020	5020	0
401	20240819	123500	149081970	5020	5020	5020	5020	0
402	20240819	123400	149081970	5020	5020	5020	5020	0
403	20240819	123300	149081970	5020	5020	5020	5020	0
404	20240819	123200	149081970	5020	5020	5020	5020	0
405	20240819	123100	149081970	5020	5020	5020	5020	2
406	20240819	123000	149071930	5010	5010	5010	5010	0
407	20240819	122900	149071930	5010	5010	5010	5010	0
408	20240819	122800	149071930	5010	5010	5010	5010	0
409	20240819	122700	149071930	5010	5010	5010	5010	0
410	20240819	122600	149071930	5010	5030	5050	5010	450
411	20240819	122500	146816080	5030	5020	5030	5020	100
412	20240819	122400	146313720	5010	5000	5010	5000	110
413	20240819	122300	145762720	5010	5010	5010	5010	0
414	20240819	122200	145762720	5010	5010	5010	5010	0
415	20240819	122100	145762720	5010	5010	5010	5010	0
416	20240819	122000	145762720	5010	5010	5010	5010	0
417	20240819	121900	145762720	5010	5010	5010	5010	43
418	20240819	121800	145547290	5010	5010	5010	5010	272
419	20240819	121700	144184570	5010	5010	5010	5010	0
420	20240819	121600	144184570	5010	5010	5010	5010	87
421	20240819	121500	143748700	5010	5010	5010	5010	172
422	20240819	121400	142886980	5010	5020	5020	5010	417
423	20240819	121300	140796920	5010	5010	5010	5010	0
424	20240819	121200	140796920	5010	5020	5020	5010	171
425	20240819	121100	139939010	5010	5010	5010	5010	0
426	20240819	121000	139939010	5010	5010	5010	5010	0
427	20240819	120900	139939010	5010	5010	5010	5010	10
428	20240819	120800	139888910	5010	5010	5010	5010	10
429	20240819	120700	139838810	5020	5020	5020	5020	199
430	20240819	120600	138839830	5010	5010	5010	5010	10
431	20240819	120500	138789730	5010	5010	5010	5010	10
432	20240819	120400	138739630	5010	5010	5010	5010	20
433	20240819	120300	138639430	5010	5010	5010	5010	39
434	20240819	120200	138444040	5010	5010	5010	5010	41
435	20240819	120100	138238630	5010	5010	5010	5010	280
436	20240819	120000	136835830	5010	5010	5010	5010	10
437	20240819	115900	136785730	5010	5020	5020	5010	1250
438	20240819	115800	130523110	5020	5020	5020	5020	1
439	20240819	115700	130518090	5010	5010	5010	5010	0
440	20240819	115600	130518090	5010	5010	5010	5010	0
441	20240819	115500	130518090	5010	5010	5010	5010	0
442	20240819	115400	130518090	5010	5010	5010	5010	0
443	20240819	115300	130518090	5010	5010	5010	5010	0
444	20240819	115200	130518090	5010	5010	5010	5010	0
445	20240819	115100	130518090	5010	5010	5010	5010	0
446	20240819	115000	130518090	5010	5010	5010	5010	220
447	20240819	114900	129415890	5010	5020	5020	5010	23
448	20240819	114800	129300460	5020	5020	5020	5020	0
449	20240819	114700	129300460	5020	5020	5020	5020	5
450	20240819	114600	129275360	5010	5010	5010	5010	0
451	20240819	114500	129275360	5010	5010	5010	5010	0
452	20240819	114400	129275360	5010	5010	5010	5010	0
453	20240819	114300	129275360	5010	5010	5010	5010	0
454	20240819	114200	129275360	5010	5010	5010	5010	0
455	20240819	114100	129275360	5010	5010	5010	5010	0
456	20240819	114000	129275360	5010	5010	5010	5010	0
457	20240819	113900	129275360	5010	5010	5010	5010	0
458	20240819	113800	129275360	5010	5010	5010	5010	0
459	20240819	113700	129275360	5010	5010	5010	5010	0
460	20240819	113600	129275360	5010	5010	5010	5010	0
461	20240819	113500	129275360	5010	5010	5010	5010	0
462	20240819	113400	129275360	5010	5010	5010	5010	0
463	20240819	113300	129275360	5010	5010	5010	5010	19
464	20240819	113200	129180170	5020	5020	5020	5020	127
465	20240819	113100	128542630	5020	5020	5020	5020	0
466	20240819	113000	128542630	5020	5020	5020	5020	5
467	20240819	112900	128517530	5030	5030	5030	5030	0
468	20240819	112800	128517530	5030	5030	5030	5030	0
469	20240819	112700	128517530	5030	5030	5030	5030	0
470	20240819	112600	128517530	5030	5030	5030	5030	1
471	20240819	112500	128512500	5020	5020	5020	5020	0
472	20240819	112400	128512500	5020	5020	5020	5020	0
473	20240819	112300	128512500	5020	5020	5020	5020	10
474	20240819	112200	128462300	5030	5030	5030	5030	0
475	20240819	112100	128462300	5030	5030	5030	5030	0
476	20240819	112000	128462300	5030	5030	5030	5030	11
477	20240819	111900	128406970	5030	5030	5030	5030	1
478	20240819	111800	128401940	5030	5030	5030	5030	0
479	20240819	111700	128401940	5030	5020	5030	5020	341
480	20240819	111600	126687470	5020	5020	5020	5020	0
481	20240819	111500	126687470	5020	5020	5020	5020	8
482	20240819	111400	126647310	5020	5020	5020	5020	684
483	20240819	111300	123213630	5020	5020	5020	5020	0
484	20240819	111200	123213630	5020	5020	5020	5020	0
485	20240819	111100	123213630	5020	5030	5030	5020	2752
486	20240819	111000	109373920	5030	5040	5040	5030	247
487	20240819	110900	108129070	5050	5050	5050	5050	0
488	20240819	110800	108129070	5050	5050	5050	5050	0
489	20240819	110700	108129070	5050	5050	5050	5050	0
490	20240819	110600	108129070	5050	5050	5050	5050	0
491	20240819	110500	108129070	5050	5050	5050	5050	0
492	20240819	110400	108129070	5050	5050	5050	5050	0
493	20240819	110300	108129070	5050	5050	5050	5050	0
494	20240819	110200	108129070	5050	5050	5050	5050	0
495	20240819	110100	108129070	5050	5050	5050	5050	0
496	20240819	110000	108129070	5050	5050	5050	5050	0
497	20240819	105900	108129070	5050	5050	5050	5050	2
498	20240819	105800	108118970	5050	5050	5050	5050	0
499	20240819	105700	108118970	5050	5050	5050	5050	0
500	20240819	105600	108118970	5050	5050	5050	5050	51
501	20240819	105500	107861420	5040	5040	5040	5040	1
502	20240819	105400	107856380	5040	5040	5040	5040	0
503	20240819	105300	107856380	5040	5040	5040	5040	1
504	20240819	105200	107851340	5040	5030	5040	5030	169
505	20240819	105100	106999830	5030	5030	5030	5030	0
506	20240819	105000	106999830	5030	5030	5030	5030	19
507	20240819	104900	106904260	5030	5030	5030	5030	0
508	20240819	104800	106904260	5030	5030	5030	5030	15
509	20240819	104700	106828810	5030	5030	5040	5030	250
510	20240819	104600	105571300	5030	5030	5030	5030	15
511	20240819	104500	105495850	5030	5030	5030	5030	30
512	20240819	104400	105344950	5030	5030	5030	5030	17
513	20240819	104300	105259440	5030	5030	5030	5030	0
514	20240819	104200	105259440	5030	5030	5030	5030	0
515	20240819	104100	105259440	5030	5030	5030	5030	300
516	20240819	104000	103750440	5040	5040	5040	5040	0
517	20240819	103900	103750440	5040	5040	5040	5040	0
518	20240819	103800	103750440	5040	5040	5040	5040	0
519	20240819	103700	103750440	5040	5040	5040	5040	42
520	20240819	103600	103538760	5040	5040	5040	5040	206
521	20240819	103500	102500520	5040	5040	5040	5040	45
522	20240819	103400	102273720	5040	5040	5040	5040	400
523	20240819	103300	100257720	5040	5040	5040	5040	0
524	20240819	103200	100257720	5040	5040	5040	5040	0
525	20240819	103100	100257720	5040	5040	5040	5040	0
526	20240819	103000	100257720	5040	5040	5040	5040	6
527	20240819	102900	100227480	5040	5040	5040	5040	0
528	20240819	102800	100227480	5040	5060	5060	5040	1905
529	20240819	102700	90613010	5070	5070	5070	5070	0
530	20240819	102600	90613010	5070	5070	5070	5070	25
531	20240819	102500	90486260	5070	5070	5070	5070	0
532	20240819	102400	90486260	5070	5070	5070	5070	0
533	20240819	102300	90486260	5070	5070	5070	5070	0
534	20240819	102200	90486260	5070	5070	5070	5070	230
535	20240819	102100	89320160	5070	5070	5070	5070	0
536	20240819	102000	89320160	5070	5070	5070	5070	0
537	20240819	101900	89320160	5070	5070	5070	5070	0
538	20240819	101800	89320160	5070	5070	5070	5070	0
539	20240819	101700	89320160	5070	5070	5070	5070	450
540	20240819	101600	87038660	5060	5060	5060	5060	0
541	20240819	101500	87038660	5060	5060	5060	5060	0
542	20240819	101400	87038660	5060	5060	5060	5060	0
543	20240819	101300	87038660	5060	5080	5080	5060	36
544	20240819	101200	86856100	5080	5080	5080	5080	0
545	20240819	101100	86856100	5080	5080	5080	5080	0
546	20240819	101000	86856100	5080	5080	5080	5080	0
547	20240819	100900	86856100	5080	5080	5080	5080	160
548	20240819	100800	86043300	5080	5080	5080	5080	0
549	20240819	100700	86043300	5080	5080	5080	5080	1
550	20240819	100600	86038220	5070	5070	5070	5070	228
551	20240819	100500	84882260	5040	5040	5040	5040	0
552	20240819	100400	84882260	5040	5040	5040	5040	0
553	20240819	100300	84882260	5040	5050	5050	5040	990
554	20240819	100200	79886100	5060	5060	5060	5060	0
555	20240819	100100	79886100	5060	5070	5070	5060	13
556	20240819	100000	79820200	5060	5060	5060	5060	407
557	20240819	095900	77760780	5110	5110	5110	5110	0
558	20240819	095800	77760780	5110	5110	5110	5050	263
559	20240819	095700	76421650	5110	5050	5110	5050	134
560	20240819	095600	75739060	5100	5070	5100	5070	322
561	20240819	095500	74100240	5070	5050	5070	5050	232
562	20240819	095400	72927020	5040	5040	5040	5040	485
563	20240819	095300	70482620	5040	5040	5040	5040	50
564	20240819	095200	70230620	5030	5030	5030	5030	0
565	20240819	095100	70230620	5030	5080	5080	5030	6
566	20240819	095000	70200390	5070	5020	5080	5020	296
567	20240819	094900	68707870	5030	5030	5030	5030	14
568	20240819	094800	68637450	5030	5030	5030	5030	381
569	20240819	094700	66721020	5030	5030	5040	5030	55
570	20240819	094600	66444300	5050	5030	5050	5030	28
571	20240819	094500	66303440	5030	5030	5030	5030	35
572	20240819	094400	66127390	5050	5050	5050	5050	0
573	20240819	094300	66127390	5050	5050	5050	5050	57
574	20240819	094200	65839540	5060	5060	5060	5060	0
575	20240819	094100	65839540	5060	5050	5060	5050	1001
576	20240819	094000	60784480	5050	5040	5050	5040	1045
577	20240819	093900	55507440	5050	5050	5050	5050	3
578	20240819	093800	55492290	5050	5050	5050	5050	106
579	20240819	093700	54956990	5050	5050	5050	5040	2280
580	20240819	093600	43443790	5050	5050	5050	5040	16
581	20240819	093500	43363030	5040	5040	5040	5040	0
582	20240819	093400	43363030	5040	5040	5040	5040	0
583	20240819	093300	43363030	5040	5040	5040	5040	4
584	20240819	093200	43342870	5040	5040	5040	5040	4
585	20240819	093100	43322710	5040	5040	5040	5040	10
586	20240819	093000	43272310	5040	5050	5050	5040	149
587	20240819	092900	42521250	5050	5050	5050	5050	0
588	20240819	092800	42521250	5050	5050	5050	5050	10
589	20240819	092700	42470750	5050	5050	5050	5050	0
590	20240819	092600	42470750	5050	5050	5050	5050	1000
591	20240819	092500	37420750	5050	5050	5050	5050	1000
592	20240819	092400	32370750	5050	5050	5050	5050	1001
593	20240819	092300	27315700	5050	5050	5050	5050	10
594	20240819	092200	27265200	5050	5050	5050	5050	0
595	20240819	092100	27265200	5050	5050	5050	5050	0
596	20240819	092000	27265200	5050	5050	5050	5050	0
597	20240819	091900	27265200	5050	5050	5050	5050	10
598	20240819	091800	27214700	5100	5100	5100	5100	24
599	20240819	091700	27092300	5100	5110	5110	5090	841
600	20240819	091600	22811580	5090	5060	5090	5060	479
601	20240819	091500	20381210	5050	5060	5060	5050	3
602	20240819	091400	20366040	5060	5050	5060	5050	555
603	20240819	091300	17557890	5050	5050	5050	5050	2
604	20240819	091200	17547790	5040	5040	5040	5040	332
605	20240819	091100	15874510	5040	5030	5040	5010	517
606	20240819	091000	13276010	5030	5030	5030	5030	33
607	20240819	090900	13110020	5040	5030	5040	5020	876
608	20240819	090800	8712330	5030	5040	5050	5030	420
609	20240819	090700	6597120	5050	5050	5050	5050	5
610	20240819	090600	6571870	5060	5060	5060	5060	1
611	20240819	090500	6566810	5060	5060	5060	5060	1
612	20240819	090400	6561750	5070	5070	5070	5070	1
613	20240819	090300	6556680	5030	5030	5030	5030	0
614	20240819	090200	6556680	5030	5050	5050	5030	450
615	20240819	090100	4291620	5050	5130	5130	5050	748
616	20240819	090000	492480	5130	5130	5130	5130	96