KissMeData/036800/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191900	63611740	19070	19070	19070	19070	15
3	20240813	191800	63611740	19070	19070	19070	19070	0
4	20240813	191700	63611740	19070	19070	19070	19070	0
5	20240813	191600	63611740	19070	19070	19070	19070	0
6	20240813	191500	63611740	19070	19070	19070	19070	0
7	20240813	191400	63611740	19070	19070	19070	19070	0
8	20240813	191300	63611740	19070	19070	19070	19070	0
9	20240813	191200	63611740	19070	19070	19070	19070	0
10	20240813	191100	63611740	19070	19070	19070	19070	0
11	20240813	191000	63611740	19070	19070	19070	19070	0
12	20240813	190900	63611740	19070	19070	19070	19070	0
13	20240813	190800	63611740	19070	19070	19070	19070	0
14	20240813	190700	63611740	19070	19070	19070	19070	0
15	20240813	190600	63611740	19070	19070	19070	19070	0
16	20240813	190500	63611740	19070	19070	19070	19070	0
17	20240813	190400	63611740	19070	19070	19070	19070	0
18	20240813	190300	63611740	19070	19070	19070	19070	0
19	20240813	190200	63611740	19070	19070	19070	19070	0
20	20240813	190100	63611740	19070	19070	19070	19070	0
21	20240813	190000	63611740	19070	19070	19070	19070	0
22	20240813	185900	63611740	19070	19070	19070	19070	0
23	20240813	185800	63611740	19070	19070	19070	19070	0
24	20240813	185700	63611740	19070	19070	19070	19070	0
25	20240813	185600	63611740	19070	19070	19070	19070	0
26	20240813	185500	63611740	19070	19070	19070	19070	0
27	20240813	185400	63611740	19070	19070	19070	19070	0
28	20240813	185300	63611740	19070	19070	19070	19070	0
29	20240813	185200	63611740	19070	19070	19070	19070	0
30	20240813	185100	63611740	19070	19070	19070	19070	0
31	20240813	185000	63611740	19070	19070	19070	19070	0
32	20240813	184900	63611740	19070	19070	19070	19070	15
33	20240813	184800	63611740	19070	19070	19070	19070	0
34	20240813	184700	63611740	19070	19070	19070	19070	0
35	20240813	184600	63611740	19070	19070	19070	19070	0
36	20240813	184500	63611740	19070	19070	19070	19070	0
37	20240813	184400	63611740	19070	19070	19070	19070	0
38	20240813	184300	63611740	19070	19070	19070	19070	0
39	20240813	184200	63611740	19070	19070	19070	19070	0
40	20240813	184100	63611740	19070	19070	19070	19070	0
41	20240813	184000	63611740	19070	19070	19070	19070	0
42	20240813	183900	63611740	19070	19070	19070	19070	0
43	20240813	183800	63611740	19070	19070	19070	19070	0
44	20240813	183700	63611740	19070	19070	19070	19070	0
45	20240813	183600	63611740	19070	19070	19070	19070	0
46	20240813	183500	63611740	19070	19070	19070	19070	0
47	20240813	183400	63611740	19070	19070	19070	19070	0
48	20240813	183300	63611740	19070	19070	19070	19070	0
49	20240813	183200	63611740	19070	19070	19070	19070	0
50	20240813	183100	63611740	19070	19070	19070	19070	0
51	20240813	183000	63611740	19070	19070	19070	19070	0
52	20240813	182900	63611740	19070	19070	19070	19070	0
53	20240813	182800	63611740	19070	19070	19070	19070	0
54	20240813	182700	63611740	19070	19070	19070	19070	0
55	20240813	182600	63611740	19070	19070	19070	19070	0
56	20240813	182500	63611740	19070	19070	19070	19070	0
57	20240813	182400	63611740	19070	19070	19070	19070	0
58	20240813	182300	63611740	19070	19070	19070	19070	0
59	20240813	182200	63611740	19070	19070	19070	19070	0
60	20240813	182100	63611740	19070	19070	19070	19070	0
61	20240813	182000	63611740	19070	19070	19070	19070	0
62	20240813	181900	63611740	19070	19070	19070	19070	15
63	20240813	181800	63611740	19070	19070	19070	19070	0
64	20240813	181700	63611740	19070	19070	19070	19070	0
65	20240813	181600	63611740	19070	19070	19070	19070	0
66	20240813	181500	63611740	19070	19070	19070	19070	0
67	20240813	181400	63611740	19070	19070	19070	19070	0
68	20240813	181300	63611740	19070	19070	19070	19070	0
69	20240813	181200	63611740	19070	19070	19070	19070	0
70	20240813	181100	63611740	19070	19070	19070	19070	0
71	20240813	181000	63611740	19070	19070	19070	19070	0
72	20240813	180900	63611740	19070	19070	19070	19070	0
73	20240813	180800	63611740	19070	19070	19070	19070	0
74	20240813	180700	63611740	19070	19070	19070	19070	0
75	20240813	180600	63611740	19070	19070	19070	19070	0
76	20240813	180500	63611740	19070	19070	19070	19070	0
77	20240813	180400	63611740	19070	19070	19070	19070	0
78	20240813	180300	63611740	19070	19070	19070	19070	0
79	20240813	180200	63611740	19070	19070	19070	19070	0
80	20240813	180100	63611740	19070	19070	19070	19070	0
81	20240813	180000	63611740	19070	19070	19070	19070	0
82	20240813	175900	63611740	19070	19070	19070	19070	0
83	20240813	175800	63611740	19070	19070	19070	19070	0
84	20240813	175700	63611740	19070	19070	19070	19070	0
85	20240813	175600	63611740	19070	19070	19070	19070	0
86	20240813	175500	63611740	19070	19070	19070	19070	0
87	20240813	175400	63611740	19070	19070	19070	19070	0
88	20240813	175300	63611740	19070	19070	19070	19070	0
89	20240813	175200	63611740	19070	19070	19070	19070	0
90	20240813	175100	63611740	19070	19070	19070	19070	0
91	20240813	175000	63611740	19070	19070	19070	19070	0
92	20240813	174900	63611740	19070	19070	19070	19070	15
93	20240813	174800	63611740	19070	19070	19070	19070	0
94	20240813	174700	63611740	19070	19070	19070	19070	0
95	20240813	174600	63611740	19070	19070	19070	19070	0
96	20240813	174500	63611740	19070	19070	19070	19070	0
97	20240813	174400	63611740	19070	19070	19070	19070	0
98	20240813	174300	63611740	19070	19070	19070	19070	0
99	20240813	174200	63611740	19070	19070	19070	19070	0
100	20240813	174100	63611740	19070	19070	19070	19070	0
101	20240813	174000	63611740	19070	19070	19070	19070	0
102	20240813	173900	63611740	19070	19070	19070	19070	0
103	20240813	173800	63611740	19070	19070	19070	19070	0
104	20240813	173700	63611740	19070	19070	19070	19070	0
105	20240813	173600	63611740	19070	19070	19070	19070	0
106	20240813	173500	63611740	19070	19070	19070	19070	0
107	20240813	173400	63611740	19070	19070	19070	19070	0
108	20240813	173300	63611740	19070	19070	19070	19070	0
109	20240813	173200	63611740	19070	19070	19070	19070	0
110	20240813	173100	63611740	19070	19070	19070	19070	0
111	20240813	173000	63611740	19070	19070	19070	19070	0
112	20240813	172900	63611740	19070	19070	19070	19070	0
113	20240813	172800	63611740	19070	19070	19070	19070	0
114	20240813	172700	63611740	19070	19070	19070	19070	0
115	20240813	172600	63611740	19070	19070	19070	19070	0
116	20240813	172500	63611740	19070	19070	19070	19070	0
117	20240813	172400	63611740	19070	19070	19070	19070	0
118	20240813	172300	63611740	19070	19070	19070	19070	0
119	20240813	172200	63611740	19070	19070	19070	19070	0
120	20240813	172100	63611740	19070	19070	19070	19070	0
121	20240813	172000	63611740	19070	19070	19070	19070	0
122	20240813	171900	63611740	19070	19070	19070	19070	15
123	20240813	171800	63611740	19070	19070	19070	19070	0
124	20240813	171700	63611740	19070	19070	19070	19070	0
125	20240813	171600	63611740	19070	19070	19070	19070	0
126	20240813	171500	63611740	19070	19070	19070	19070	0
127	20240813	171400	63611740	19070	19070	19070	19070	0
128	20240813	171300	63611740	19070	19070	19070	19070	0
129	20240813	171200	63611740	19070	19070	19070	19070	0
130	20240813	171100	63611740	19070	19070	19070	19070	0
131	20240813	171000	63611740	19070	19070	19070	19070	0
132	20240813	170900	63611740	19070	19070	19070	19070	0
133	20240813	170800	63611740	19070	19070	19070	19070	0
134	20240813	170700	63611740	19070	19070	19070	19070	0
135	20240813	170600	63611740	19070	19070	19070	19070	0
136	20240813	170500	63611740	19070	19070	19070	19070	0
137	20240813	170400	63611740	19070	19070	19070	19070	0
138	20240813	170300	63611740	19070	19070	19070	19070	0
139	20240813	170200	63611740	19070	19070	19070	19070	0
140	20240813	170100	63611740	19070	19070	19070	19070	0
141	20240813	170000	63611740	19070	19070	19070	19070	0
142	20240813	165900	63611740	19070	19070	19070	19070	0
143	20240813	165800	63611740	19070	19070	19070	19070	0
144	20240813	165700	63611740	19070	19070	19070	19070	0
145	20240813	165600	63611740	19070	19070	19070	19070	0
146	20240813	165500	63611740	19070	19070	19070	19070	0
147	20240813	165400	63611740	19070	19070	19070	19070	0
148	20240813	165300	63611740	19070	19070	19070	19070	0
149	20240813	165200	63611740	19070	19070	19070	19070	0
150	20240813	165100	63611740	19070	19070	19070	19070	0
151	20240813	165000	63611740	19070	19070	19070	19070	0
152	20240813	164900	63611740	19070	19070	19070	19070	15
153	20240813	164800	63611740	19070	19070	19070	19070	0
154	20240813	164700	63611740	19070	19070	19070	19070	0
155	20240813	164600	63611740	19070	19070	19070	19070	0
156	20240813	164500	63611740	19070	19070	19070	19070	0
157	20240813	164400	63611740	19070	19070	19070	19070	0
158	20240813	164300	63611740	19070	19070	19070	19070	0
159	20240813	164200	63611740	19070	19070	19070	19070	0
160	20240813	164100	63611740	19070	19070	19070	19070	0
161	20240813	164000	63611740	19070	19070	19070	19070	0
162	20240813	163900	63611740	19070	19070	19070	19070	0
163	20240813	163800	63611740	19070	19070	19070	19070	0
164	20240813	163700	63611740	19070	19070	19070	19070	0
165	20240813	163600	63611740	19070	19070	19070	19070	0
166	20240813	163500	63611740	19070	19070	19070	19070	0
167	20240813	163400	63611740	19070	19070	19070	19070	0
168	20240813	163300	63611740	19070	19070	19070	19070	0
169	20240813	163200	63611740	19070	19070	19070	19070	0
170	20240813	163100	63611740	19070	19070	19070	19070	0
171	20240813	163000	63611740	19070	19070	19070	19070	0
172	20240813	162900	63611740	19070	19070	19070	19070	0
173	20240813	162800	63611740	19070	19070	19070	19070	0
174	20240813	162700	63611740	19070	19070	19070	19070	0
175	20240813	162600	63611740	19070	19070	19070	19070	0
176	20240813	162500	63611740	19070	19070	19070	19070	0
177	20240813	162400	63611740	19070	19070	19070	19070	0
178	20240813	162300	63611740	19070	19070	19070	19070	0
179	20240813	162200	63611740	19070	19070	19070	19070	0
180	20240813	162100	63611740	19070	19070	19070	19070	0
181	20240813	162000	63611740	19070	19070	19070	19070	0
182	20240813	161900	63611740	19070	19070	19070	19070	15
183	20240813	161800	63611740	19070	19070	19070	19070	0
184	20240813	161700	63611740	19070	19070	19070	19070	0
185	20240813	161600	63611740	19070	19070	19070	19070	0
186	20240813	161500	63611740	19070	19070	19070	19070	0
187	20240813	161400	63611740	19070	19070	19070	19070	0
188	20240813	161300	63611740	19070	19070	19070	19070	0
189	20240813	161200	63611740	19070	19070	19070	19070	0
190	20240813	161100	63611740	19070	19070	19070	19070	0
191	20240813	161000	63611740	19070	19070	19070	19070	0
192	20240813	160900	63611740	19070	19070	19070	19070	0
193	20240813	160800	63611740	19070	19070	19070	19070	0
194	20240813	160700	63611740	19070	19070	19070	19070	0
195	20240813	160600	63611740	19070	19070	19070	19070	0
196	20240813	160500	63611740	19070	19070	19070	19070	0
197	20240813	160400	63611740	19070	19070	19070	19070	0
198	20240813	160300	63611740	19070	19070	19070	19070	0
199	20240813	160200	63611740	19070	19070	19070	19070	0
200	20240813	160100	63611740	19070	19070	19070	19070	0
201	20240813	160000	63611740	19070	19070	19070	19070	0
202	20240813	155900	63611740	19070	19070	19070	19070	0
203	20240813	155800	63611740	19070	19070	19070	19070	0
204	20240813	155700	63611740	19070	19070	19070	19070	0
205	20240813	155600	63611740	19070	19070	19070	19070	0
206	20240813	155500	63611740	19070	19070	19070	19070	0
207	20240813	155400	63611740	19070	19070	19070	19070	0
208	20240813	155300	63611740	19070	19070	19070	19070	0
209	20240813	155200	63611740	19070	19070	19070	19070	0
210	20240813	155100	63611740	19070	19070	19070	19070	0
211	20240813	155000	63611740	19070	19070	19070	19070	0
212	20240813	154900	63611740	19070	19070	19070	19070	15
213	20240813	154800	63611740	19070	19070	19070	19070	0
214	20240813	154700	63611740	19070	19070	19070	19070	0
215	20240813	154600	63611740	19070	19070	19070	19070	0
216	20240813	154500	63611740	19070	19070	19070	19070	0
217	20240813	154400	63611740	19070	19070	19070	19070	0
218	20240813	154300	63611740	19070	19070	19070	19070	0
219	20240813	154200	63611740	19070	19070	19070	19070	0
220	20240813	154100	63611740	19070	19070	19070	19070	0
221	20240813	154000	63611740	19070	19070	19070	19070	0
222	20240813	153900	63611740	19070	19070	19070	19070	0
223	20240813	153800	63611740	19070	19070	19070	19070	0
224	20240813	153700	63611740	19070	19070	19070	19070	0
225	20240813	153600	63611740	19070	19070	19070	19070	0
226	20240813	153500	63611740	19070	19070	19070	19070	0
227	20240813	153400	63611740	19070	19070	19070	19070	0
228	20240813	153300	63611740	19070	19070	19070	19070	0
229	20240813	153200	63611740	19070	19070	19070	19070	0
230	20240813	153100	63611740	19070	19070	19070	19070	0
231	20240813	153000	63611740	19070	19070	19070	19070	15
232	20240813	152900	63325690	19090	19090	19090	19090	0
233	20240813	152800	63325690	19090	19090	19090	19090	0
234	20240813	152700	63325690	19090	19090	19090	19090	0
235	20240813	152600	63325690	19090	19090	19090	19090	0
236	20240813	152500	63325690	19090	19090	19090	19090	0
237	20240813	152400	63325690	19090	19090	19090	19090	0
238	20240813	152300	63325690	19090	19090	19090	19090	0
239	20240813	152200	63325690	19090	19090	19090	19090	0
240	20240813	152100	63325690	19090	19090	19090	19090	0
241	20240813	152000	63325690	19090	19090	19090	19090	0
242	20240813	151900	63325690	19090	19090	19090	19090	4
243	20240813	151800	63249330	19090	19090	19090	19090	15
244	20240813	151700	62962980	19010	19010	19010	19010	138
245	20240813	151600	60339600	19100	19020	19100	19010	41
246	20240813	151500	59559840	19030	19030	19030	19030	0
247	20240813	151400	59559840	19030	19020	19030	19020	8
248	20240813	151300	59407660	19040	19040	19040	19040	0
249	20240813	151200	59407660	19040	19010	19040	19010	28
250	20240813	151100	58875100	19020	19020	19020	19020	2
251	20240813	151000	58837060	19030	19030	19030	19030	1
252	20240813	150900	58818030	19030	19020	19030	19020	10
253	20240813	150800	58627780	19020	19020	19020	19020	6
254	20240813	150700	58513660	19020	19020	19020	19020	0
255	20240813	150600	58513660	19020	19010	19020	19010	12
256	20240813	150500	58285480	19030	19030	19030	19030	0
257	20240813	150400	58285480	19030	19030	19030	19030	0
258	20240813	150300	58285480	19030	19030	19030	19030	0
259	20240813	150200	58285480	19030	19010	19030	19010	11
260	20240813	150100	58076310	19020	19020	19020	19020	0
261	20240813	150000	58076310	19020	19020	19020	19020	1
262	20240813	145900	58057290	19030	19030	19030	19020	55
263	20240813	145800	57011140	19010	19010	19010	19010	33
264	20240813	145700	56383810	19050	19050	19050	19050	0
265	20240813	145600	56383810	19050	19050	19050	19050	1
266	20240813	145500	56364760	18990	18990	18990	18990	0
267	20240813	145400	56364760	18990	18990	18990	18990	0
268	20240813	145300	56364760	18990	18990	18990	18990	0
269	20240813	145200	56364760	18990	18990	18990	18990	0
270	20240813	145100	56364760	18990	18990	18990	18990	0
271	20240813	145000	56364760	18990	19000	19000	18990	29
272	20240813	144900	55813860	18990	18990	18990	18990	0
273	20240813	144800	55813860	18990	18990	18990	18990	0
274	20240813	144700	55813860	18990	18990	18990	18990	0
275	20240813	144600	55813860	18990	18990	18990	18990	0
276	20240813	144500	55813860	18990	18990	18990	18990	0
277	20240813	144400	55813860	18990	18990	18990	18990	0
278	20240813	144300	55813860	18990	19000	19000	18990	72
279	20240813	144200	54446520	19000	19000	19000	19000	334
280	20240813	144100	48100520	19000	18990	19000	18990	12
281	20240813	144000	47872580	19020	19020	19020	19020	0
282	20240813	143900	47872580	19020	19020	19020	19020	0
283	20240813	143800	47872580	19020	19020	19020	19020	0
284	20240813	143700	47872580	19020	19020	19020	19020	2
285	20240813	143600	47834540	19030	19030	19030	19030	0
286	20240813	143500	47834540	19030	19000	19030	19000	10
287	20240813	143400	47644340	18990	19000	19000	18990	16
288	20240813	143300	47340400	18990	18990	18990	18990	6
289	20240813	143200	47226460	18990	18990	18990	18990	6
290	20240813	143100	47112520	19000	19000	19000	19000	3
291	20240813	143000	47055520	18990	18990	18990	18990	6
292	20240813	142900	46941580	19000	18990	19000	18990	11
293	20240813	142800	46732640	18990	18990	18990	18990	6
294	20240813	142700	46618700	18980	18980	18980	18980	5
295	20240813	142600	46523800	18980	18980	18980	18980	6
296	20240813	142500	46409920	18980	18980	18980	18980	0
297	20240813	142400	46409920	18980	19000	19000	18980	69
298	20240813	142300	45099680	19000	19000	19000	19000	6
299	20240813	142200	44985680	19010	19010	19010	19010	4
300	20240813	142100	44909640	19020	19020	19020	19020	3
301	20240813	142000	44852580	19020	19020	19020	19020	0
302	20240813	141900	44852580	19020	19020	19020	19020	5
303	20240813	141800	44757480	19020	19020	19020	19020	6
304	20240813	141700	44643360	19020	19020	19020	19020	0
305	20240813	141600	44643360	19020	19020	19020	19020	6
306	20240813	141500	44529240	19030	19020	19030	19020	7
307	20240813	141400	44396090	19030	19030	19030	19030	1
308	20240813	141300	44377060	19030	19030	19030	19030	0
309	20240813	141200	44377060	19030	19020	19030	19020	12
310	20240813	141100	44148760	19020	19020	19020	19020	5
311	20240813	141000	44053660	19020	19020	19020	19020	6
312	20240813	140900	43939540	19020	19020	19020	19020	0
313	20240813	140800	43939540	19020	19020	19020	19020	6
314	20240813	140700	43825420	19080	19080	19080	19080	0
315	20240813	140600	43825420	19080	19080	19080	19080	0
316	20240813	140500	43825420	19080	19080	19080	19080	0
317	20240813	140400	43825420	19080	19080	19080	19080	0
318	20240813	140300	43825420	19080	19080	19080	19080	0
319	20240813	140200	43825420	19080	19080	19080	19080	0
320	20240813	140100	43825420	19080	19080	19080	19080	0
321	20240813	140000	43825420	19080	19080	19080	19080	0
322	20240813	135900	43825420	19080	19060	19080	19060	15
323	20240813	135800	43539400	19100	19100	19100	19100	0
324	20240813	135700	43539400	19100	19100	19100	19100	0
325	20240813	135600	43539400	19100	19100	19100	19100	0
326	20240813	135500	43539400	19100	19100	19100	19100	0
327	20240813	135400	43539400	19100	19100	19100	19100	0
328	20240813	135300	43539400	19100	19100	19100	19100	0
329	20240813	135200	43539400	19100	19100	19100	19100	0
330	20240813	135100	43539400	19100	19100	19100	19100	0
331	20240813	135000	43539400	19100	19100	19100	19100	9
332	20240813	134900	43367500	19100	19100	19100	19100	0
333	20240813	134800	43367500	19100	19100	19100	19100	1
334	20240813	134700	43348400	19100	19100	19100	19100	0
335	20240813	134600	43348400	19100	19100	19100	19100	0
336	20240813	134500	43348400	19100	19100	19100	19100	0
337	20240813	134400	43348400	19100	19100	19100	19100	0
338	20240813	134300	43348400	19100	19100	19100	19100	0
339	20240813	134200	43348400	19100	19100	19100	19100	0
340	20240813	134100	43348400	19100	19100	19100	19100	0
341	20240813	134000	43348400	19100	19100	19100	19100	1
342	20240813	133900	43329300	19090	19090	19090	19090	0
343	20240813	133800	43329300	19090	19090	19090	19090	0
344	20240813	133700	43329300	19090	19090	19090	19090	0
345	20240813	133600	43329300	19090	19090	19090	19090	0
346	20240813	133500	43329300	19090	19090	19090	19090	11
347	20240813	133400	43119310	19090	19090	19090	19090	0
348	20240813	133300	43119310	19090	19090	19090	19090	0
349	20240813	133200	43119310	19090	19090	19090	19090	0
350	20240813	133100	43119310	19090	19090	19090	19090	0
351	20240813	133000	43119310	19090	19090	19090	19090	0
352	20240813	132900	43119310	19090	19090	19090	19090	0
353	20240813	132800	43119310	19090	19090	19090	19090	0
354	20240813	132700	43119310	19090	19090	19090	19090	0
355	20240813	132600	43119310	19090	19090	19090	19090	0
356	20240813	132500	43119310	19090	19090	19090	19090	0
357	20240813	132400	43119310	19090	19090	19090	19090	0
358	20240813	132300	43119310	19090	19090	19090	19090	0
359	20240813	132200	43119310	19090	19090	19090	19090	0
360	20240813	132100	43119310	19090	19090	19090	19090	0
361	20240813	132000	43119310	19090	19090	19090	19090	0
362	20240813	131900	43119310	19090	19090	19090	19090	0
363	20240813	131800	43119310	19090	19090	19090	19090	0
364	20240813	131700	43119310	19090	19090	19090	19090	0
365	20240813	131600	43119310	19090	19090	19090	19090	0
366	20240813	131500	43119310	19090	19090	19090	19090	0
367	20240813	131400	43119310	19090	19090	19090	19090	1
368	20240813	131300	43100220	19090	19090	19090	19090	10
369	20240813	131200	42909320	19000	19000	19000	19000	0
370	20240813	131100	42909320	19000	19000	19000	19000	0
371	20240813	131000	42909320	19000	19080	19080	19000	351
372	20240813	130900	36236290	19100	19100	19100	19100	0
373	20240813	130800	36236290	19100	19090	19100	19090	2
374	20240813	130700	36198100	19080	19080	19080	19080	0
375	20240813	130600	36198100	19080	19080	19080	19080	0
376	20240813	130500	36198100	19080	19080	19080	19080	0
377	20240813	130400	36198100	19080	19080	19080	19080	0
378	20240813	130300	36198100	19080	19080	19080	19080	25
379	20240813	130200	35721100	19080	19080	19080	19080	0
380	20240813	130100	35721100	19080	19080	19080	19080	0
381	20240813	130000	35721100	19080	19080	19080	19080	0
382	20240813	125900	35721100	19080	19080	19080	19080	0
383	20240813	125800	35721100	19080	19080	19080	19080	0
384	20240813	125700	35721100	19080	19080	19080	19080	0
385	20240813	125600	35721100	19080	19080	19080	19080	0
386	20240813	125500	35721100	19080	19080	19080	19080	44
387	20240813	125400	34881580	19080	19080	19080	19080	0
388	20240813	125300	34881580	19080	19080	19080	19080	0
389	20240813	125200	34881580	19080	19080	19080	19080	0
390	20240813	125100	34881580	19080	19080	19080	19080	0
391	20240813	125000	34881580	19080	19080	19080	19080	0
392	20240813	124900	34881580	19080	19080	19080	19080	0
393	20240813	124800	34881580	19080	19080	19080	19080	0
394	20240813	124700	34881580	19080	19080	19080	19080	0
395	20240813	124600	34881580	19080	19080	19080	19080	0
396	20240813	124500	34881580	19080	19080	19080	19080	0
397	20240813	124400	34881580	19080	19080	19080	19080	0
398	20240813	124300	34881580	19080	19080	19080	19080	0
399	20240813	124200	34881580	19080	19080	19080	19080	0
400	20240813	124100	34881580	19080	19080	19080	19080	0
401	20240813	124000	34881580	19080	19080	19080	19080	0
402	20240813	123900	34881580	19080	19080	19080	19080	0
403	20240813	123800	34881580	19080	19080	19080	19080	0
404	20240813	123700	34881580	19080	19080	19080	19080	0
405	20240813	123600	34881580	19080	19080	19080	19080	0
406	20240813	123500	34881580	19080	19080	19080	19080	0
407	20240813	123400	34881580	19080	19080	19080	19080	0
408	20240813	123300	34881580	19080	19080	19080	19080	0
409	20240813	123200	34881580	19080	19080	19080	19080	0
410	20240813	123100	34881580	19080	19080	19080	19080	0
411	20240813	123000	34881580	19080	19080	19080	19080	0
412	20240813	122900	34881580	19080	19080	19080	19080	0
413	20240813	122800	34881580	19080	19090	19090	19080	125
414	20240813	122700	32495910	19100	19100	19100	19100	0
415	20240813	122600	32495910	19100	19100	19100	19100	0
416	20240813	122500	32495910	19100	19100	19100	19100	0
417	20240813	122400	32495910	19100	19100	19100	19100	0
418	20240813	122300	32495910	19100	19100	19100	19100	0
419	20240813	122200	32495910	19100	19100	19100	19100	0
420	20240813	122100	32495910	19100	19100	19100	19100	0
421	20240813	122000	32495910	19100	19100	19100	19100	0
422	20240813	121900	32495910	19100	19100	19100	19100	0
423	20240813	121800	32495910	19100	19100	19100	19100	0
424	20240813	121700	32495910	19100	19100	19100	19100	7
425	20240813	121600	32362210	19100	19100	19100	19100	0
426	20240813	121500	32362210	19100	19100	19100	19100	0
427	20240813	121400	32362210	19100	19100	19100	19100	0
428	20240813	121300	32362210	19100	19100	19100	19100	0
429	20240813	121200	32362210	19100	19100	19100	19100	0
430	20240813	121100	32362210	19100	19100	19100	19100	2
431	20240813	121000	32324010	19090	19090	19090	19090	5
432	20240813	120900	32228560	19090	19090	19090	19090	1
433	20240813	120800	32209470	19100	19100	19100	19100	9
434	20240813	120700	32037570	19090	19090	19090	19090	0
435	20240813	120600	32037570	19090	19090	19090	19090	0
436	20240813	120500	32037570	19090	19090	19090	19090	0
437	20240813	120400	32037570	19090	19090	19090	19090	0
438	20240813	120300	32037570	19090	19090	19090	19090	0
439	20240813	120200	32037570	19090	19090	19090	19090	53
440	20240813	120100	31025800	19100	19100	19100	19100	1
441	20240813	120000	31006700	19100	19100	19100	19100	2
442	20240813	115900	30968500	19090	19090	19090	19090	0
443	20240813	115800	30968500	19090	19090	19090	19090	0
444	20240813	115700	30968500	19090	19090	19090	19090	0
445	20240813	115600	30968500	19090	19090	19090	19090	0
446	20240813	115500	30968500	19090	19090	19090	19090	1
447	20240813	115400	30949410	19100	19100	19100	19100	0
448	20240813	115300	30949410	19100	19100	19100	19100	0
449	20240813	115200	30949410	19100	19100	19100	19100	0
450	20240813	115100	30949410	19100	19100	19100	19100	0
451	20240813	115000	30949410	19100	19100	19100	19100	0
452	20240813	114900	30949410	19100	19100	19100	19100	0
453	20240813	114800	30949410	19100	19100	19100	19100	0
454	20240813	114700	30949410	19100	19100	19100	19100	0
455	20240813	114600	30949410	19100	19100	19100	19100	0
456	20240813	114500	30949410	19100	19100	19100	19100	0
457	20240813	114400	30949410	19100	19100	19100	19100	0
458	20240813	114300	30949410	19100	19100	19100	19100	0
459	20240813	114200	30949410	19100	19100	19100	19100	0
460	20240813	114100	30949410	19100	19100	19100	19100	0
461	20240813	114000	30949410	19100	19100	19100	19100	0
462	20240813	113900	30949410	19100	19100	19100	19100	0
463	20240813	113800	30949410	19100	19100	19100	19100	8
464	20240813	113700	30796610	19090	19090	19090	19090	5
465	20240813	113600	30701160	19080	19080	19080	19080	0
466	20240813	113500	30701160	19080	19080	19080	19080	10
467	20240813	113400	30510360	19100	19100	19100	19100	7
468	20240813	113300	30376660	19080	19080	19080	19080	0
469	20240813	113200	30376660	19080	19080	19080	19080	0
470	20240813	113100	30376660	19080	19080	19080	19080	0
471	20240813	113000	30376660	19080	19080	19080	19080	0
472	20240813	112900	30376660	19080	19080	19080	19080	22
473	20240813	112800	29956900	19080	19080	19080	19080	0
474	20240813	112700	29956900	19080	19080	19080	19080	0
475	20240813	112600	29956900	19080	19080	19080	19080	0
476	20240813	112500	29956900	19080	19080	19080	19080	0
477	20240813	112400	29956900	19080	19080	19080	19080	0
478	20240813	112300	29956900	19080	19080	19080	19080	0
479	20240813	112200	29956900	19080	19080	19080	19080	0
480	20240813	112100	29956900	19080	19080	19080	19080	0
481	20240813	112000	29956900	19080	19080	19080	19080	0
482	20240813	111900	29956900	19080	19080	19080	19080	0
483	20240813	111800	29956900	19080	19080	19080	19080	0
484	20240813	111700	29956900	19080	19080	19080	19080	0
485	20240813	111600	29956900	19080	19080	19080	19080	1
486	20240813	111500	29937820	19030	19030	19030	19030	0
487	20240813	111400	29937820	19030	19030	19030	19030	0
488	20240813	111300	29937820	19030	19030	19030	19030	0
489	20240813	111200	29937820	19030	19030	19030	19030	0
490	20240813	111100	29937820	19030	19030	19030	19030	0
491	20240813	111000	29937820	19030	19030	19030	19030	0
492	20240813	110900	29937820	19030	19030	19030	19030	0
493	20240813	110800	29937820	19030	19030	19030	19030	0
494	20240813	110700	29937820	19030	19030	19030	19030	48
495	20240813	110600	29024380	19030	19030	19030	19030	0
496	20240813	110500	29024380	19030	19030	19030	19030	0
497	20240813	110400	29024380	19030	19030	19030	19030	0
498	20240813	110300	29024380	19030	19030	19030	19030	0
499	20240813	110200	29024380	19030	19030	19030	19030	0
500	20240813	110100	29024380	19030	19030	19030	19030	0
501	20240813	110000	29024380	19030	19030	19030	19030	0
502	20240813	105900	29024380	19030	19030	19030	19030	0
503	20240813	105800	29024380	19030	19030	19030	19030	0
504	20240813	105700	29024380	19030	19030	19030	19030	0
505	20240813	105600	29024380	19030	19030	19030	19030	0
506	20240813	105500	29024380	19030	19030	19030	19030	1
507	20240813	105400	29005350	19030	19030	19030	19030	1
508	20240813	105300	28986320	19030	19030	19030	19030	0
509	20240813	105200	28986320	19030	19030	19030	19030	1
510	20240813	105100	28967290	19030	19030	19030	19030	0
511	20240813	105000	28967290	19030	19020	19030	19020	6
512	20240813	104900	28853140	19030	19030	19030	19030	46
513	20240813	104800	27977760	19060	19060	19060	19060	0
514	20240813	104700	27977760	19060	19060	19060	19060	0
515	20240813	104600	27977760	19060	19060	19060	19060	0
516	20240813	104500	27977760	19060	19060	19060	19060	0
517	20240813	104400	27977760	19060	19060	19060	19060	0
518	20240813	104300	27977760	19060	19060	19060	19060	0
519	20240813	104200	27977760	19060	19060	19060	19060	0
520	20240813	104100	27977760	19060	19060	19060	19060	0
521	20240813	104000	27977760	19060	19060	19060	19060	0
522	20240813	103900	27977760	19060	19060	19060	19060	0
523	20240813	103800	27977760	19060	19060	19060	19060	0
524	20240813	103700	27977760	19060	19060	19060	19060	0
525	20240813	103600	27977760	19060	19060	19060	19060	0
526	20240813	103500	27977760	19060	19060	19060	19060	0
527	20240813	103400	27977760	19060	19060	19060	19060	0
528	20240813	103300	27977760	19060	19060	19060	19060	0
529	20240813	103200	27977760	19060	19060	19060	19060	0
530	20240813	103100	27977760	19060	19060	19060	19060	18
531	20240813	103000	27634680	19080	19080	19080	19080	0
532	20240813	102900	27634680	19080	19080	19080	19080	0
533	20240813	102800	27634680	19080	19080	19080	19080	0
534	20240813	102700	27634680	19080	19080	19080	19080	0
535	20240813	102600	27634680	19080	19080	19080	19080	0
536	20240813	102500	27634680	19080	19080	19080	19080	0
537	20240813	102400	27634680	19080	19080	19080	19080	0
538	20240813	102300	27634680	19080	19080	19080	19080	0
539	20240813	102200	27634680	19080	19080	19080	19080	6
540	20240813	102100	27520200	19080	19080	19080	19080	5
541	20240813	102000	27424800	19080	19080	19080	19080	0
542	20240813	101900	27424800	19080	19080	19080	19080	0
543	20240813	101800	27424800	19080	19080	19080	19080	0
544	20240813	101700	27424800	19080	19080	19080	19080	0
545	20240813	101600	27424800	19080	19080	19080	19080	1
546	20240813	101500	27405720	19010	19010	19010	19010	0
547	20240813	101400	27405720	19010	19010	19010	19010	0
548	20240813	101300	27405720	19010	19010	19010	19010	25
549	20240813	101200	26930470	19090	19090	19090	19090	0
550	20240813	101100	26930470	19090	19090	19090	19090	0
551	20240813	101000	26930470	19090	19090	19090	19090	0
552	20240813	100900	26930470	19090	19090	19090	19090	0
553	20240813	100800	26930470	19090	19090	19090	19090	0
554	20240813	100700	26930470	19090	19090	19090	19090	0
555	20240813	100600	26930470	19090	19090	19090	19090	0
556	20240813	100500	26930470	19090	19090	19090	19090	0
557	20240813	100400	26930470	19090	19090	19090	19090	0
558	20240813	100300	26930470	19090	19090	19090	19090	0
559	20240813	100200	26930470	19090	19090	19090	19090	0
560	20240813	100100	26930470	19090	19000	19090	19000	10
561	20240813	100000	26740380	19000	19000	19000	19000	0
562	20240813	095900	26740380	19000	19000	19000	19000	0
563	20240813	095800	26740380	19000	19000	19000	19000	0
564	20240813	095700	26740380	19000	19000	19000	19000	0
565	20240813	095600	26740380	19000	19000	19000	19000	0
566	20240813	095500	26740380	19000	19000	19000	19000	10
567	20240813	095400	26550380	18970	18970	18970	18970	80
568	20240813	095300	25032780	18950	18950	18950	18950	0
569	20240813	095200	25032780	18950	18950	18950	18950	0
570	20240813	095100	25032780	18950	18950	18950	18950	0
571	20240813	095000	25032780	18950	18950	18950	18950	0
572	20240813	094900	25032780	18950	18950	18950	18950	0
573	20240813	094800	25032780	18950	18950	18950	18950	0
574	20240813	094700	25032780	18950	18950	18950	18950	0
575	20240813	094600	25032780	18950	18950	18950	18950	0
576	20240813	094500	25032780	18950	18950	18950	18950	0
577	20240813	094400	25032780	18950	18950	18950	18950	0
578	20240813	094300	25032780	18950	18950	18950	18950	0
579	20240813	094200	25032780	18950	18950	18950	18950	0
580	20240813	094100	25032780	18950	18950	18950	18950	0
581	20240813	094000	25032780	18950	18950	18950	18950	0
582	20240813	093900	25032780	18950	18950	18950	18950	0
583	20240813	093800	25032780	18950	18950	18950	18950	0
584	20240813	093700	25032780	18950	18980	18980	18950	400
585	20240813	093600	17448110	19000	19000	19000	19000	0
586	20240813	093500	17448110	19000	19000	19000	19000	0
587	20240813	093400	17448110	19000	18960	19000	18960	61
588	20240813	093300	16289150	18990	18990	18990	18990	1
589	20240813	093200	16270160	18950	18950	18950	18950	0
590	20240813	093100	16270160	18950	19000	19000	18950	86
591	20240813	093000	14637720	19000	19000	19000	19000	4
592	20240813	092900	14561720	19100	19100	19100	19100	0
593	20240813	092800	14561720	19100	19100	19100	19100	0
594	20240813	092700	14561720	19100	19100	19100	19100	0
595	20240813	092600	14561720	19100	19100	19100	19100	0
596	20240813	092500	14561720	19100	19100	19100	19100	4
597	20240813	092400	14485320	19100	19130	19130	19100	40
598	20240813	092300	13720690	19120	19100	19120	19100	13
599	20240813	092200	13472260	19130	19120	19130	19120	25
600	20240813	092100	12994030	19020	19090	19090	19020	10
601	20240813	092000	12803760	19100	19100	19100	19100	1
602	20240813	091900	12784660	19110	19110	19110	19110	1
603	20240813	091800	12765550	19180	19180	19180	19180	0
604	20240813	091700	12765550	19180	19180	19180	19180	0
605	20240813	091600	12765550	19180	19180	19180	19180	0
606	20240813	091500	12765550	19180	19180	19180	19180	0
607	20240813	091400	12765550	19180	19020	19180	19020	2
608	20240813	091300	12727350	19000	19000	19000	19000	0
609	20240813	091200	12727350	19000	19100	19100	19000	300
610	20240813	091100	7025270	19100	19100	19100	19100	20
611	20240813	091000	6643270	19190	19190	19190	19190	1
612	20240813	090900	6624080	19100	19100	19100	19100	0
613	20240813	090800	6624080	19100	19140	19140	19100	60
614	20240813	090700	5477950	19240	19240	19240	19240	0
615	20240813	090600	5477950	19240	19240	19240	19240	0
616	20240813	090500	5477950	19240	19240	19240	19240	0
617	20240813	090400	5477950	19240	19240	19240	19240	0
618	20240813	090300	5477950	19240	19240	19240	19240	0
619	20240813	090200	5477950	19240	19240	19240	19240	0
620	20240813	090100	5477950	19240	19240	19240	19240	0
621	20240813	090000	5477950	19240	19010	19240	19010	288