KissMeData/403550/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	212200	78115850	18950	18950	18950	18950	24
3	20240819	212100	78115850	18950	18950	18950	18950	0
4	20240819	212000	78115850	18950	18950	18950	18950	0
5	20240819	211900	78115850	18950	18950	18950	18950	0
6	20240819	211800	78115850	18950	18950	18950	18950	0
7	20240819	211700	78115850	18950	18950	18950	18950	0
8	20240819	211600	78115850	18950	18950	18950	18950	0
9	20240819	211500	78115850	18950	18950	18950	18950	0
10	20240819	211400	78115850	18950	18950	18950	18950	0
11	20240819	211300	78115850	18950	18950	18950	18950	0
12	20240819	211200	78115850	18950	18950	18950	18950	0
13	20240819	211100	78115850	18950	18950	18950	18950	0
14	20240819	211000	78115850	18950	18950	18950	18950	0
15	20240819	210900	78115850	18950	18950	18950	18950	0
16	20240819	210800	78115850	18950	18950	18950	18950	0
17	20240819	210700	78115850	18950	18950	18950	18950	0
18	20240819	210600	78115850	18950	18950	18950	18950	0
19	20240819	210500	78115850	18950	18950	18950	18950	0
20	20240819	210400	78115850	18950	18950	18950	18950	0
21	20240819	210300	78115850	18950	18950	18950	18950	0
22	20240819	210200	78115850	18950	18950	18950	18950	0
23	20240819	210100	78115850	18950	18950	18950	18950	0
24	20240819	210000	78115850	18950	18950	18950	18950	0
25	20240819	205900	78115850	18950	18950	18950	18950	0
26	20240819	205800	78115850	18950	18950	18950	18950	0
27	20240819	205700	78115850	18950	18950	18950	18950	0
28	20240819	205600	78115850	18950	18950	18950	18950	0
29	20240819	205500	78115850	18950	18950	18950	18950	0
30	20240819	205400	78115850	18950	18950	18950	18950	0
31	20240819	205300	78115850	18950	18950	18950	18950	0
32	20240819	205200	78115850	18950	18950	18950	18950	24
33	20240819	205100	78115850	18950	18950	18950	18950	0
34	20240819	205000	78115850	18950	18950	18950	18950	0
35	20240819	204900	78115850	18950	18950	18950	18950	0
36	20240819	204800	78115850	18950	18950	18950	18950	0
37	20240819	204700	78115850	18950	18950	18950	18950	0
38	20240819	204600	78115850	18950	18950	18950	18950	0
39	20240819	204500	78115850	18950	18950	18950	18950	0
40	20240819	204400	78115850	18950	18950	18950	18950	0
41	20240819	204300	78115850	18950	18950	18950	18950	0
42	20240819	204200	78115850	18950	18950	18950	18950	0
43	20240819	204100	78115850	18950	18950	18950	18950	0
44	20240819	204000	78115850	18950	18950	18950	18950	0
45	20240819	203900	78115850	18950	18950	18950	18950	0
46	20240819	203800	78115850	18950	18950	18950	18950	0
47	20240819	203700	78115850	18950	18950	18950	18950	0
48	20240819	203600	78115850	18950	18950	18950	18950	0
49	20240819	203500	78115850	18950	18950	18950	18950	0
50	20240819	203400	78115850	18950	18950	18950	18950	0
51	20240819	203300	78115850	18950	18950	18950	18950	0
52	20240819	203200	78115850	18950	18950	18950	18950	0
53	20240819	203100	78115850	18950	18950	18950	18950	0
54	20240819	203000	78115850	18950	18950	18950	18950	0
55	20240819	202900	78115850	18950	18950	18950	18950	0
56	20240819	202800	78115850	18950	18950	18950	18950	0
57	20240819	202700	78115850	18950	18950	18950	18950	0
58	20240819	202600	78115850	18950	18950	18950	18950	0
59	20240819	202500	78115850	18950	18950	18950	18950	0
60	20240819	202400	78115850	18950	18950	18950	18950	0
61	20240819	202300	78115850	18950	18950	18950	18950	0
62	20240819	202200	78115850	18950	18950	18950	18950	24
63	20240819	202100	78115850	18950	18950	18950	18950	0
64	20240819	202000	78115850	18950	18950	18950	18950	0
65	20240819	201900	78115850	18950	18950	18950	18950	0
66	20240819	201800	78115850	18950	18950	18950	18950	0
67	20240819	201700	78115850	18950	18950	18950	18950	0
68	20240819	201600	78115850	18950	18950	18950	18950	0
69	20240819	201500	78115850	18950	18950	18950	18950	0
70	20240819	201400	78115850	18950	18950	18950	18950	0
71	20240819	201300	78115850	18950	18950	18950	18950	0
72	20240819	201200	78115850	18950	18950	18950	18950	0
73	20240819	201100	78115850	18950	18950	18950	18950	0
74	20240819	201000	78115850	18950	18950	18950	18950	0
75	20240819	200900	78115850	18950	18950	18950	18950	0
76	20240819	200800	78115850	18950	18950	18950	18950	0
77	20240819	200700	78115850	18950	18950	18950	18950	0
78	20240819	200600	78115850	18950	18950	18950	18950	0
79	20240819	200500	78115850	18950	18950	18950	18950	0
80	20240819	200400	78115850	18950	18950	18950	18950	0
81	20240819	200300	78115850	18950	18950	18950	18950	0
82	20240819	200200	78115850	18950	18950	18950	18950	0
83	20240819	200100	78115850	18950	18950	18950	18950	0
84	20240819	200000	78115850	18950	18950	18950	18950	0
85	20240819	195900	78115850	18950	18950	18950	18950	0
86	20240819	195800	78115850	18950	18950	18950	18950	0
87	20240819	195700	78115850	18950	18950	18950	18950	0
88	20240819	195600	78115850	18950	18950	18950	18950	0
89	20240819	195500	78115850	18950	18950	18950	18950	0
90	20240819	195400	78115850	18950	18950	18950	18950	0
91	20240819	195300	78115850	18950	18950	18950	18950	0
92	20240819	195200	78115850	18950	18950	18950	18950	24
93	20240819	195100	78115850	18950	18950	18950	18950	0
94	20240819	195000	78115850	18950	18950	18950	18950	0
95	20240819	194900	78115850	18950	18950	18950	18950	0
96	20240819	194800	78115850	18950	18950	18950	18950	0
97	20240819	194700	78115850	18950	18950	18950	18950	0
98	20240819	194600	78115850	18950	18950	18950	18950	0
99	20240819	194500	78115850	18950	18950	18950	18950	0
100	20240819	194400	78115850	18950	18950	18950	18950	0
101	20240819	194300	78115850	18950	18950	18950	18950	0
102	20240819	194200	78115850	18950	18950	18950	18950	0
103	20240819	194100	78115850	18950	18950	18950	18950	0
104	20240819	194000	78115850	18950	18950	18950	18950	0
105	20240819	193900	78115850	18950	18950	18950	18950	0
106	20240819	193800	78115850	18950	18950	18950	18950	0
107	20240819	193700	78115850	18950	18950	18950	18950	0
108	20240819	193600	78115850	18950	18950	18950	18950	0
109	20240819	193500	78115850	18950	18950	18950	18950	0
110	20240819	193400	78115850	18950	18950	18950	18950	0
111	20240819	193300	78115850	18950	18950	18950	18950	0
112	20240819	193200	78115850	18950	18950	18950	18950	0
113	20240819	193100	78115850	18950	18950	18950	18950	0
114	20240819	193000	78115850	18950	18950	18950	18950	0
115	20240819	192900	78115850	18950	18950	18950	18950	0
116	20240819	192800	78115850	18950	18950	18950	18950	0
117	20240819	192700	78115850	18950	18950	18950	18950	0
118	20240819	192600	78115850	18950	18950	18950	18950	0
119	20240819	192500	78115850	18950	18950	18950	18950	0
120	20240819	192400	78115850	18950	18950	18950	18950	0
121	20240819	192300	78115850	18950	18950	18950	18950	0
122	20240819	192200	78115850	18950	18950	18950	18950	24
123	20240819	192100	78115850	18950	18950	18950	18950	0
124	20240819	192000	78115850	18950	18950	18950	18950	0
125	20240819	191900	78115850	18950	18950	18950	18950	0
126	20240819	191800	78115850	18950	18950	18950	18950	0
127	20240819	191700	78115850	18950	18950	18950	18950	0
128	20240819	191600	78115850	18950	18950	18950	18950	0
129	20240819	191500	78115850	18950	18950	18950	18950	0
130	20240819	191400	78115850	18950	18950	18950	18950	0
131	20240819	191300	78115850	18950	18950	18950	18950	0
132	20240819	191200	78115850	18950	18950	18950	18950	0
133	20240819	191100	78115850	18950	18950	18950	18950	0
134	20240819	191000	78115850	18950	18950	18950	18950	0
135	20240819	190900	78115850	18950	18950	18950	18950	0
136	20240819	190800	78115850	18950	18950	18950	18950	0
137	20240819	190700	78115850	18950	18950	18950	18950	0
138	20240819	190600	78115850	18950	18950	18950	18950	0
139	20240819	190500	78115850	18950	18950	18950	18950	0
140	20240819	190400	78115850	18950	18950	18950	18950	0
141	20240819	190300	78115850	18950	18950	18950	18950	0
142	20240819	190200	78115850	18950	18950	18950	18950	0
143	20240819	190100	78115850	18950	18950	18950	18950	0
144	20240819	190000	78115850	18950	18950	18950	18950	0
145	20240819	185900	78115850	18950	18950	18950	18950	0
146	20240819	185800	78115850	18950	18950	18950	18950	0
147	20240819	185700	78115850	18950	18950	18950	18950	0
148	20240819	185600	78115850	18950	18950	18950	18950	0
149	20240819	185500	78115850	18950	18950	18950	18950	0
150	20240819	185400	78115850	18950	18950	18950	18950	0
151	20240819	185300	78115850	18950	18950	18950	18950	0
152	20240819	185200	78115850	18950	18950	18950	18950	24
153	20240819	185100	78115850	18950	18950	18950	18950	0
154	20240819	185000	78115850	18950	18950	18950	18950	0
155	20240819	184900	78115850	18950	18950	18950	18950	0
156	20240819	184800	78115850	18950	18950	18950	18950	0
157	20240819	184700	78115850	18950	18950	18950	18950	0
158	20240819	184600	78115850	18950	18950	18950	18950	0
159	20240819	184500	78115850	18950	18950	18950	18950	0
160	20240819	184400	78115850	18950	18950	18950	18950	0
161	20240819	184300	78115850	18950	18950	18950	18950	0
162	20240819	184200	78115850	18950	18950	18950	18950	0
163	20240819	184100	78115850	18950	18950	18950	18950	0
164	20240819	184000	78115850	18950	18950	18950	18950	0
165	20240819	183900	78115850	18950	18950	18950	18950	0
166	20240819	183800	78115850	18950	18950	18950	18950	0
167	20240819	183700	78115850	18950	18950	18950	18950	0
168	20240819	183600	78115850	18950	18950	18950	18950	0
169	20240819	183500	78115850	18950	18950	18950	18950	0
170	20240819	183400	78115850	18950	18950	18950	18950	0
171	20240819	183300	78115850	18950	18950	18950	18950	0
172	20240819	183200	78115850	18950	18950	18950	18950	0
173	20240819	183100	78115850	18950	18950	18950	18950	0
174	20240819	183000	78115850	18950	18950	18950	18950	0
175	20240819	182900	78115850	18950	18950	18950	18950	0
176	20240819	182800	78115850	18950	18950	18950	18950	0
177	20240819	182700	78115850	18950	18950	18950	18950	0
178	20240819	182600	78115850	18950	18950	18950	18950	0
179	20240819	182500	78115850	18950	18950	18950	18950	0
180	20240819	182400	78115850	18950	18950	18950	18950	0
181	20240819	182300	78115850	18950	18950	18950	18950	0
182	20240819	182200	78115850	18950	18950	18950	18950	24
183	20240819	182100	78115850	18950	18950	18950	18950	0
184	20240819	182000	78115850	18950	18950	18950	18950	0
185	20240819	181900	78115850	18950	18950	18950	18950	0
186	20240819	181800	78115850	18950	18950	18950	18950	0
187	20240819	181700	78115850	18950	18950	18950	18950	0
188	20240819	181600	78115850	18950	18950	18950	18950	0
189	20240819	181500	78115850	18950	18950	18950	18950	0
190	20240819	181400	78115850	18950	18950	18950	18950	0
191	20240819	181300	78115850	18950	18950	18950	18950	0
192	20240819	181200	78115850	18950	18950	18950	18950	0
193	20240819	181100	78115850	18950	18950	18950	18950	0
194	20240819	181000	78115850	18950	18950	18950	18950	0
195	20240819	180900	78115850	18950	18950	18950	18950	0
196	20240819	180800	78115850	18950	18950	18950	18950	0
197	20240819	180700	78115850	18950	18950	18950	18950	0
198	20240819	180600	78115850	18950	18950	18950	18950	0
199	20240819	180500	78115850	18950	18950	18950	18950	0
200	20240819	180400	78115850	18950	18950	18950	18950	0
201	20240819	180300	78115850	18950	18950	18950	18950	0
202	20240819	180200	78115850	18950	18950	18950	18950	0
203	20240819	180100	78115850	18950	18950	18950	18950	0
204	20240819	180000	78115850	18950	18950	18950	18950	0
205	20240819	175900	78115850	18950	18950	18950	18950	0
206	20240819	175800	78115850	18950	18950	18950	18950	0
207	20240819	175700	78115850	18950	18950	18950	18950	0
208	20240819	175600	78115850	18950	18950	18950	18950	0
209	20240819	175500	78115850	18950	18950	18950	18950	0
210	20240819	175400	78115850	18950	18950	18950	18950	0
211	20240819	175300	78115850	18950	18950	18950	18950	0
212	20240819	175200	78115850	18950	18950	18950	18950	24
213	20240819	175100	78115850	18950	18950	18950	18950	0
214	20240819	175000	78115850	18950	18950	18950	18950	0
215	20240819	174900	78115850	18950	18950	18950	18950	0
216	20240819	174800	78115850	18950	18950	18950	18950	0
217	20240819	174700	78115850	18950	18950	18950	18950	0
218	20240819	174600	78115850	18950	18950	18950	18950	0
219	20240819	174500	78115850	18950	18950	18950	18950	0
220	20240819	174400	78115850	18950	18950	18950	18950	0
221	20240819	174300	78115850	18950	18950	18950	18950	0
222	20240819	174200	78115850	18950	18950	18950	18950	0
223	20240819	174100	78115850	18950	18950	18950	18950	0
224	20240819	174000	78115850	18950	18950	18950	18950	0
225	20240819	173900	78115850	18950	18950	18950	18950	0
226	20240819	173800	78115850	18950	18950	18950	18950	0
227	20240819	173700	78115850	18950	18950	18950	18950	0
228	20240819	173600	78115850	18950	18950	18950	18950	0
229	20240819	173500	78115850	18950	18950	18950	18950	0
230	20240819	173400	78115850	18950	18950	18950	18950	0
231	20240819	173300	78115850	18950	18950	18950	18950	0
232	20240819	173200	78115850	18950	18950	18950	18950	0
233	20240819	173100	78115850	18950	18950	18950	18950	0
234	20240819	173000	78115850	18950	18950	18950	18950	0
235	20240819	172900	78115850	18950	18950	18950	18950	0
236	20240819	172800	78115850	18950	18950	18950	18950	0
237	20240819	172700	78115850	18950	18950	18950	18950	0
238	20240819	172600	78115850	18950	18950	18950	18950	0
239	20240819	172500	78115850	18950	18950	18950	18950	0
240	20240819	172400	78115850	18950	18950	18950	18950	0
241	20240819	172300	78115850	18950	18950	18950	18950	0
242	20240819	172200	78115850	18950	18950	18950	18950	24
243	20240819	172100	78115850	18950	18950	18950	18950	0
244	20240819	172000	78115850	18950	18950	18950	18950	0
245	20240819	171900	78115850	18950	18950	18950	18950	0
246	20240819	171800	78115850	18950	18950	18950	18950	0
247	20240819	171700	78115850	18950	18950	18950	18950	0
248	20240819	171600	78115850	18950	18950	18950	18950	0
249	20240819	171500	78115850	18950	18950	18950	18950	0
250	20240819	171400	78115850	18950	18950	18950	18950	0
251	20240819	171300	78115850	18950	18950	18950	18950	0
252	20240819	171200	78115850	18950	18950	18950	18950	0
253	20240819	171100	78115850	18950	18950	18950	18950	0
254	20240819	171000	78115850	18950	18950	18950	18950	0
255	20240819	170900	78115850	18950	18950	18950	18950	0
256	20240819	170800	78115850	18950	18950	18950	18950	0
257	20240819	170700	78115850	18950	18950	18950	18950	0
258	20240819	170600	78115850	18950	18950	18950	18950	0
259	20240819	170500	78115850	18950	18950	18950	18950	0
260	20240819	170400	78115850	18950	18950	18950	18950	0
261	20240819	170300	78115850	18950	18950	18950	18950	0
262	20240819	170200	78115850	18950	18950	18950	18950	0
263	20240819	170100	78115850	18950	18950	18950	18950	0
264	20240819	170000	78115850	18950	18950	18950	18950	0
265	20240819	165900	78115850	18950	18950	18950	18950	0
266	20240819	165800	78115850	18950	18950	18950	18950	0
267	20240819	165700	78115850	18950	18950	18950	18950	0
268	20240819	165600	78115850	18950	18950	18950	18950	0
269	20240819	165500	78115850	18950	18950	18950	18950	0
270	20240819	165400	78115850	18950	18950	18950	18950	0
271	20240819	165300	78115850	18950	18950	18950	18950	0
272	20240819	165200	78115850	18950	18950	18950	18950	24
273	20240819	165100	78115850	18950	18950	18950	18950	0
274	20240819	165000	78115850	18950	18950	18950	18950	0
275	20240819	164900	78115850	18950	18950	18950	18950	0
276	20240819	164800	78115850	18950	18950	18950	18950	0
277	20240819	164700	78115850	18950	18950	18950	18950	0
278	20240819	164600	78115850	18950	18950	18950	18950	0
279	20240819	164500	78115850	18950	18950	18950	18950	0
280	20240819	164400	78115850	18950	18950	18950	18950	0
281	20240819	164300	78115850	18950	18950	18950	18950	0
282	20240819	164200	78115850	18950	18950	18950	18950	0
283	20240819	164100	78115850	18950	18950	18950	18950	0
284	20240819	164000	78115850	18950	18950	18950	18950	0
285	20240819	163900	78115850	18950	18950	18950	18950	0
286	20240819	163800	78115850	18950	18950	18950	18950	0
287	20240819	163700	78115850	18950	18950	18950	18950	0
288	20240819	163600	78115850	18950	18950	18950	18950	0
289	20240819	163500	78115850	18950	18950	18950	18950	0
290	20240819	163400	78115850	18950	18950	18950	18950	0
291	20240819	163300	78115850	18950	18950	18950	18950	0
292	20240819	163200	78115850	18950	18950	18950	18950	0
293	20240819	163100	78115850	18950	18950	18950	18950	0
294	20240819	163000	78115850	18950	18950	18950	18950	0
295	20240819	162900	78115850	18950	18950	18950	18950	0
296	20240819	162800	78115850	18950	18950	18950	18950	0
297	20240819	162700	78115850	18950	18950	18950	18950	0
298	20240819	162600	78115850	18950	18950	18950	18950	0
299	20240819	162500	78115850	18950	18950	18950	18950	0
300	20240819	162400	78115850	18950	18950	18950	18950	0
301	20240819	162300	78115850	18950	18950	18950	18950	0
302	20240819	162200	78115850	18950	18950	18950	18950	24
303	20240819	162100	78115850	18950	18950	18950	18950	0
304	20240819	162000	78115850	18950	18950	18950	18950	0
305	20240819	161900	78115850	18950	18950	18950	18950	0
306	20240819	161800	78115850	18950	18950	18950	18950	0
307	20240819	161700	78115850	18950	18950	18950	18950	0
308	20240819	161600	78115850	18950	18950	18950	18950	0
309	20240819	161500	78115850	18950	18950	18950	18950	0
310	20240819	161400	78115850	18950	18950	18950	18950	0
311	20240819	161300	78115850	18950	18950	18950	18950	0
312	20240819	161200	78115850	18950	18950	18950	18950	0
313	20240819	161100	78115850	18950	18950	18950	18950	0
314	20240819	161000	78115850	18950	18950	18950	18950	0
315	20240819	160900	78115850	18950	18950	18950	18950	0
316	20240819	160800	78115850	18950	18950	18950	18950	0
317	20240819	160700	78115850	18950	18950	18950	18950	0
318	20240819	160600	78115850	18950	18950	18950	18950	0
319	20240819	160500	78115850	18950	18950	18950	18950	0
320	20240819	160400	78115850	18950	18950	18950	18950	0
321	20240819	160300	78115850	18950	18950	18950	18950	0
322	20240819	160200	78115850	18950	18950	18950	18950	0
323	20240819	160100	78115850	18950	18950	18950	18950	0
324	20240819	160000	78115850	18950	18950	18950	18950	0
325	20240819	155900	78115850	18950	18950	18950	18950	0
326	20240819	155800	78115850	18950	18950	18950	18950	0
327	20240819	155700	78115850	18950	18950	18950	18950	0
328	20240819	155600	78115850	18950	18950	18950	18950	0
329	20240819	155500	78115850	18950	18950	18950	18950	0
330	20240819	155400	78115850	18950	18950	18950	18950	0
331	20240819	155300	78115850	18950	18950	18950	18950	0
332	20240819	155200	78115850	18950	18950	18950	18950	24
333	20240819	155100	78115850	18950	18950	18950	18950	0
334	20240819	155000	78115850	18950	18950	18950	18950	0
335	20240819	154900	78115850	18950	18950	18950	18950	0
336	20240819	154800	78115850	18950	18950	18950	18950	0
337	20240819	154700	78115850	18950	18950	18950	18950	0
338	20240819	154600	78115850	18950	18950	18950	18950	0
339	20240819	154500	78115850	18950	18950	18950	18950	0
340	20240819	154400	78115850	18950	18950	18950	18950	0
341	20240819	154300	78115850	18950	18950	18950	18950	0
342	20240819	154200	78115850	18950	18950	18950	18950	0
343	20240819	154100	78115850	18950	18950	18950	18950	0
344	20240819	154000	78115850	18950	18950	18950	18950	0
345	20240819	153900	78115850	18950	18950	18950	18950	0
346	20240819	153800	78115850	18950	18950	18950	18950	0
347	20240819	153700	78115850	18950	18950	18950	18950	0
348	20240819	153600	78115850	18950	18950	18950	18950	0
349	20240819	153500	78115850	18950	18950	18950	18950	0
350	20240819	153400	78115850	18950	18950	18950	18950	0
351	20240819	153300	78115850	18950	18950	18950	18950	0
352	20240819	153200	78115850	18950	18950	18950	18950	0
353	20240819	153100	78115850	18950	18950	18950	18950	0
354	20240819	153000	78115850	18950	18950	18950	18950	24
355	20240819	152900	77661050	18950	18950	18950	18950	0
356	20240819	152800	77661050	18950	18950	18950	18950	0
357	20240819	152700	77661050	18950	18950	18950	18950	0
358	20240819	152600	77661050	18950	18950	18950	18950	0
359	20240819	152500	77661050	18950	18950	18950	18950	0
360	20240819	152400	77661050	18950	18950	18950	18950	0
361	20240819	152300	77661050	18950	18950	18950	18950	0
362	20240819	152200	77661050	18950	18950	18950	18950	0
363	20240819	152100	77661050	18950	18950	18950	18950	0
364	20240819	152000	77661050	18950	18950	18950	18950	0
365	20240819	151900	77661050	18950	18920	18950	18920	337
366	20240819	151800	71276130	18850	18850	18850	18850	0
367	20240819	151700	71276130	18850	18850	18850	18850	0
368	20240819	151600	71276130	18850	18850	18850	18850	60
369	20240819	151500	70145130	18920	18920	18920	18920	0
370	20240819	151400	70145130	18920	18860	18920	18860	34
371	20240819	151300	69503830	18860	18860	18860	18860	4
372	20240819	151200	69428390	18860	18860	18860	18860	0
373	20240819	151100	69428390	18860	18860	18860	18860	0
374	20240819	151000	69428390	18860	18860	18860	18860	1
375	20240819	150900	69409530	18930	18930	18930	18930	0
376	20240819	150800	69409530	18930	18930	18930	18930	0
377	20240819	150700	69409530	18930	18930	18930	18930	0
378	20240819	150600	69409530	18930	18930	18930	18930	0
379	20240819	150500	69409530	18930	18930	18930	18930	0
380	20240819	150400	69409530	18930	18930	18930	18930	0
381	20240819	150300	69409530	18930	18930	18930	18930	0
382	20240819	150200	69409530	18930	18930	18930	18930	0
383	20240819	150100	69409530	18930	18930	18930	18930	0
384	20240819	150000	69409530	18930	18930	18930	18930	0
385	20240819	145900	69409530	18930	18930	18930	18930	0
386	20240819	145800	69409530	18930	18930	18930	18930	0
387	20240819	145700	69409530	18930	18930	18930	18930	0
388	20240819	145600	69409530	18930	18930	18930	18930	0
389	20240819	145500	69409530	18930	18930	18930	18930	0
390	20240819	145400	69409530	18930	18930	18930	18930	0
391	20240819	145300	69409530	18930	18930	18930	18930	0
392	20240819	145200	69409530	18930	18930	18930	18930	0
393	20240819	145100	69409530	18930	18930	18930	18930	0
394	20240819	145000	69409530	18930	18930	18930	18930	0
395	20240819	144900	69409530	18930	18930	18930	18930	0
396	20240819	144800	69409530	18930	18930	18930	18930	0
397	20240819	144700	69409530	18930	18930	18930	18930	0
398	20240819	144600	69409530	18930	18930	18930	18930	0
399	20240819	144500	69409530	18930	18930	18930	18930	0
400	20240819	144400	69409530	18930	18930	18930	18930	0
401	20240819	144300	69409530	18930	18930	18930	18930	0
402	20240819	144200	69409530	18930	18930	18930	18930	0
403	20240819	144100	69409530	18930	18930	18930	18930	0
404	20240819	144000	69409530	18930	18930	18930	18930	0
405	20240819	143900	69409530	18930	18930	18930	18930	0
406	20240819	143800	69409530	18930	18930	18930	18930	0
407	20240819	143700	69409530	18930	18930	18930	18930	0
408	20240819	143600	69409530	18930	18930	18930	18930	0
409	20240819	143500	69409530	18930	18930	18930	18930	0
410	20240819	143400	69409530	18930	18930	18930	18930	0
411	20240819	143300	69409530	18930	18930	18930	18930	1
412	20240819	143200	69390600	18840	18840	18840	18840	0
413	20240819	143100	69390600	18840	18840	18840	18840	0
414	20240819	143000	69390600	18840	18840	18840	18840	0
415	20240819	142900	69390600	18840	18840	18840	18840	0
416	20240819	142800	69390600	18840	18840	18840	18840	0
417	20240819	142700	69390600	18840	18840	18840	18840	0
418	20240819	142600	69390600	18840	18840	18840	18840	0
419	20240819	142500	69390600	18840	18840	18840	18840	0
420	20240819	142400	69390600	18840	18840	18840	18840	0
421	20240819	142300	69390600	18840	18840	18840	18840	0
422	20240819	142200	69390600	18840	18840	18840	18840	0
423	20240819	142100	69390600	18840	18850	18850	18840	99
424	20240819	142000	67524810	18850	18850	18850	18850	0
425	20240819	141900	67524810	18850	18850	18850	18850	0
426	20240819	141800	67524810	18850	18850	18850	18850	0
427	20240819	141700	67524810	18850	18850	18850	18850	0
428	20240819	141600	67524810	18850	18850	18850	18850	0
429	20240819	141500	67524810	18850	18850	18850	18850	0
430	20240819	141400	67524810	18850	18850	18850	18850	0
431	20240819	141300	67524810	18850	18850	18850	18850	0
432	20240819	141200	67524810	18850	18850	18850	18850	1
433	20240819	141100	67505960	18950	18950	18950	18950	0
434	20240819	141000	67505960	18950	18950	18950	18950	0
435	20240819	140900	67505960	18950	18950	18950	18950	0
436	20240819	140800	67505960	18950	18950	18950	18950	0
437	20240819	140700	67505960	18950	18950	18950	18950	0
438	20240819	140600	67505960	18950	18950	18950	18950	211
439	20240819	140500	63507510	18950	18950	18950	18950	289
440	20240819	140400	58030960	18810	18810	18810	18810	0
441	20240819	140300	58030960	18810	18810	18810	18810	0
442	20240819	140200	58030960	18810	18920	18920	18810	622
443	20240819	140100	46267360	18970	18970	18970	18970	0
444	20240819	140000	46267360	18970	18970	18970	18970	0
445	20240819	135900	46267360	18970	18970	18970	18970	0
446	20240819	135800	46267360	18970	18970	18970	18970	0
447	20240819	135700	46267360	18970	18970	18970	18970	0
448	20240819	135600	46267360	18970	18970	18970	18970	0
449	20240819	135500	46267360	18970	18970	18970	18970	0
450	20240819	135400	46267360	18970	18970	18970	18970	0
451	20240819	135300	46267360	18970	18970	18970	18970	0
452	20240819	135200	46267360	18970	18970	18970	18970	0
453	20240819	135100	46267360	18970	18970	18970	18970	0
454	20240819	135000	46267360	18970	18970	18970	18970	0
455	20240819	134900	46267360	18970	18970	18970	18970	0
456	20240819	134800	46267360	18970	18970	18970	18970	0
457	20240819	134700	46267360	18970	18970	18970	18970	0
458	20240819	134600	46267360	18970	18970	18970	18970	0
459	20240819	134500	46267360	18970	18970	18970	18970	0
460	20240819	134400	46267360	18970	18970	18970	18970	0
461	20240819	134300	46267360	18970	18970	18970	18970	0
462	20240819	134200	46267360	18970	18970	18970	18970	0
463	20240819	134100	46267360	18970	18970	18970	18970	0
464	20240819	134000	46267360	18970	18970	18970	18970	11
465	20240819	133900	46058690	18930	18930	18930	18930	166
466	20240819	133800	42916310	18930	18930	18930	18930	0
467	20240819	133700	42916310	18930	18930	18930	18930	0
468	20240819	133600	42916310	18930	18930	18930	18930	0
469	20240819	133500	42916310	18930	18930	18930	18930	0
470	20240819	133400	42916310	18930	18930	18930	18930	0
471	20240819	133300	42916310	18930	18930	18930	18930	0
472	20240819	133200	42916310	18930	18930	18930	18930	0
473	20240819	133100	42916310	18930	18930	18930	18930	0
474	20240819	133000	42916310	18930	18930	18930	18930	0
475	20240819	132900	42916310	18930	18930	18930	18930	0
476	20240819	132800	42916310	18930	18930	18930	18930	7
477	20240819	132700	42783800	18930	18930	18930	18930	0
478	20240819	132600	42783800	18930	18930	18930	18930	0
479	20240819	132500	42783800	18930	18930	18930	18930	0
480	20240819	132400	42783800	18930	18930	18930	18930	0
481	20240819	132300	42783800	18930	18930	18930	18930	0
482	20240819	132200	42783800	18930	18930	18930	18930	0
483	20240819	132100	42783800	18930	18930	18930	18930	0
484	20240819	132000	42783800	18930	18930	18930	18930	0
485	20240819	131900	42783800	18930	18930	18930	18930	0
486	20240819	131800	42783800	18930	18930	18930	18930	0
487	20240819	131700	42783800	18930	18930	18930	18930	0
488	20240819	131600	42783800	18930	18930	18930	18930	0
489	20240819	131500	42783800	18930	18930	18930	18930	0
490	20240819	131400	42783800	18930	18930	18930	18930	0
491	20240819	131300	42783800	18930	18930	18930	18930	0
492	20240819	131200	42783800	18930	18930	18930	18930	0
493	20240819	131100	42783800	18930	18930	18930	18930	0
494	20240819	131000	42783800	18930	18930	18930	18930	0
495	20240819	130900	42783800	18930	18930	18930	18930	0
496	20240819	130800	42783800	18930	18930	18930	18930	0
497	20240819	130700	42783800	18930	18930	18930	18930	0
498	20240819	130600	42783800	18930	18930	18930	18930	0
499	20240819	130500	42783800	18930	18930	18930	18930	0
500	20240819	130400	42783800	18930	18930	18930	18930	0
501	20240819	130300	42783800	18930	18930	18930	18930	0
502	20240819	130200	42783800	18930	18930	18930	18930	30
503	20240819	130100	42215900	18920	18920	18920	18920	0
504	20240819	130000	42215900	18920	18920	18920	18920	0
505	20240819	125900	42215900	18920	18920	18920	18920	0
506	20240819	125800	42215900	18920	18920	18920	18920	0
507	20240819	125700	42215900	18920	18920	18920	18920	0
508	20240819	125600	42215900	18920	18920	18920	18920	0
509	20240819	125500	42215900	18920	18920	18920	18920	0
510	20240819	125400	42215900	18920	18920	18920	18920	0
511	20240819	125300	42215900	18920	18920	18920	18920	0
512	20240819	125200	42215900	18920	18920	18920	18920	0
513	20240819	125100	42215900	18920	18920	18920	18920	0
514	20240819	125000	42215900	18920	18920	18920	18920	0
515	20240819	124900	42215900	18920	18920	18920	18920	0
516	20240819	124800	42215900	18920	18920	18920	18920	0
517	20240819	124700	42215900	18920	18920	18920	18920	0
518	20240819	124600	42215900	18920	18920	18920	18920	0
519	20240819	124500	42215900	18920	18920	18920	18920	0
520	20240819	124400	42215900	18920	18930	18930	18920	7
521	20240819	124300	42083410	18920	18920	18920	18920	0
522	20240819	124200	42083410	18920	18920	18920	18920	0
523	20240819	124100	42083410	18920	18920	18920	18920	0
524	20240819	124000	42083410	18920	18920	18920	18920	0
525	20240819	123900	42083410	18920	18920	18920	18920	0
526	20240819	123800	42083410	18920	18920	18920	18920	0
527	20240819	123700	42083410	18920	18920	18920	18920	0
528	20240819	123600	42083410	18920	18920	18920	18920	0
529	20240819	123500	42083410	18920	18920	18920	18920	0
530	20240819	123400	42083410	18920	18920	18920	18920	0
531	20240819	123300	42083410	18920	18920	18920	18920	0
532	20240819	123200	42083410	18920	18920	18920	18920	0
533	20240819	123100	42083410	18920	18920	18920	18920	0
534	20240819	123000	42083410	18920	18920	18920	18920	0
535	20240819	122900	42083410	18920	18920	18920	18920	0
536	20240819	122800	42083410	18920	18920	18920	18920	0
537	20240819	122700	42083410	18920	18920	18920	18920	0
538	20240819	122600	42083410	18920	18920	18920	18920	0
539	20240819	122500	42083410	18920	18920	18920	18920	0
540	20240819	122400	42083410	18920	18920	18920	18920	1
541	20240819	122300	42064490	18920	18920	18920	18920	0
542	20240819	122200	42064490	18920	18920	18920	18920	0
543	20240819	122100	42064490	18920	18920	18920	18920	0
544	20240819	122000	42064490	18920	18920	18920	18920	0
545	20240819	121900	42064490	18920	18920	18920	18920	0
546	20240819	121800	42064490	18920	18920	18920	18920	0
547	20240819	121700	42064490	18920	18920	18920	18920	0
548	20240819	121600	42064490	18920	18920	18920	18920	0
549	20240819	121500	42064490	18920	18920	18920	18920	0
550	20240819	121400	42064490	18920	18920	18920	18920	0
551	20240819	121300	42064490	18920	18920	18920	18920	0
552	20240819	121200	42064490	18920	18920	18920	18920	0
553	20240819	121100	42064490	18920	18920	18920	18920	0
554	20240819	121000	42064490	18920	18920	18920	18920	0
555	20240819	120900	42064490	18920	18920	18920	18920	0
556	20240819	120800	42064490	18920	18920	18920	18920	0
557	20240819	120700	42064490	18920	18920	18920	18920	0
558	20240819	120600	42064490	18920	18920	18920	18920	0
559	20240819	120500	42064490	18920	18920	18920	18920	0
560	20240819	120400	42064490	18920	18920	18920	18920	0
561	20240819	120300	42064490	18920	18920	18920	18920	0
562	20240819	120200	42064490	18920	18920	18920	18920	0
563	20240819	120100	42064490	18920	18920	18920	18920	0
564	20240819	120000	42064490	18920	18920	18920	18920	0
565	20240819	115900	42064490	18920	18920	18920	18920	0
566	20240819	115800	42064490	18920	18920	18920	18920	0
567	20240819	115700	42064490	18920	18920	18920	18920	0
568	20240819	115600	42064490	18920	18920	18920	18920	0
569	20240819	115500	42064490	18920	18920	18920	18920	0
570	20240819	115400	42064490	18920	18920	18920	18920	0
571	20240819	115300	42064490	18920	18920	18920	18920	0
572	20240819	115200	42064490	18920	18920	18920	18920	0
573	20240819	115100	42064490	18920	18920	18920	18920	0
574	20240819	115000	42064490	18920	18920	18920	18920	0
575	20240819	114900	42064490	18920	18920	18920	18920	0
576	20240819	114800	42064490	18920	18920	18920	18920	0
577	20240819	114700	42064490	18920	18920	18920	18920	0
578	20240819	114600	42064490	18920	18920	18920	18920	0
579	20240819	114500	42064490	18920	18920	18920	18920	0
580	20240819	114400	42064490	18920	18920	18920	18920	0
581	20240819	114300	42064490	18920	18920	18920	18920	0
582	20240819	114200	42064490	18920	18920	18920	18920	0
583	20240819	114100	42064490	18920	18920	18920	18920	0
584	20240819	114000	42064490	18920	18920	18920	18920	0
585	20240819	113900	42064490	18920	18920	18920	18920	0
586	20240819	113800	42064490	18920	18920	18920	18920	0
587	20240819	113700	42064490	18920	18920	18920	18920	0
588	20240819	113600	42064490	18920	18920	18920	18920	0
589	20240819	113500	42064490	18920	18920	18920	18920	0
590	20240819	113400	42064490	18920	18920	18920	18920	0
591	20240819	113300	42064490	18920	18920	18920	18920	0
592	20240819	113200	42064490	18920	18920	18920	18920	0
593	20240819	113100	42064490	18920	18920	18920	18920	0
594	20240819	113000	42064490	18920	18920	18920	18920	0
595	20240819	112900	42064490	18920	18920	18920	18920	0
596	20240819	112800	42064490	18920	18920	18920	18920	0
597	20240819	112700	42064490	18920	18920	18920	18920	0
598	20240819	112600	42064490	18920	18920	18920	18920	0
599	20240819	112500	42064490	18920	18920	18920	18920	0
600	20240819	112400	42064490	18920	18920	18920	18920	0
601	20240819	112300	42064490	18920	18920	18920	18920	0
602	20240819	112200	42064490	18920	18920	18920	18920	0
603	20240819	112100	42064490	18920	18920	18920	18920	0
604	20240819	112000	42064490	18920	18920	18920	18920	0
605	20240819	111900	42064490	18920	18920	18920	18920	0
606	20240819	111800	42064490	18920	18920	18920	18920	0
607	20240819	111700	42064490	18920	18920	18920	18920	0
608	20240819	111600	42064490	18920	18920	18920	18920	0
609	20240819	111500	42064490	18920	18920	18920	18920	0
610	20240819	111400	42064490	18920	18920	18920	18920	0
611	20240819	111300	42064490	18920	18920	18920	18920	0
612	20240819	111200	42064490	18920	18920	18920	18920	0
613	20240819	111100	42064490	18920	18920	18920	18920	0
614	20240819	111000	42064490	18920	18920	18920	18920	0
615	20240819	110900	42064490	18920	18920	18920	18920	0
616	20240819	110800	42064490	18920	18920	18920	18920	0
617	20240819	110700	42064490	18920	18920	18920	18920	0
618	20240819	110600	42064490	18920	18920	18920	18920	0
619	20240819	110500	42064490	18920	18920	18920	18920	0
620	20240819	110400	42064490	18920	18920	18920	18920	0
621	20240819	110300	42064490	18920	18920	18920	18920	0
622	20240819	110200	42064490	18920	18920	18920	18920	0
623	20240819	110100	42064490	18920	18920	18920	18920	0
624	20240819	110000	42064490	18920	18920	18920	18920	0
625	20240819	105900	42064490	18920	18920	18920	18920	0
626	20240819	105800	42064490	18920	18920	18920	18920	0
627	20240819	105700	42064490	18920	18920	18920	18920	0
628	20240819	105600	42064490	18920	18920	18920	18920	0
629	20240819	105500	42064490	18920	18920	18920	18920	0
630	20240819	105400	42064490	18920	18920	18920	18920	0
631	20240819	105300	42064490	18920	18920	18920	18920	0
632	20240819	105200	42064490	18920	18920	18920	18920	0
633	20240819	105100	42064490	18920	18920	18920	18920	0
634	20240819	105000	42064490	18920	18920	18920	18920	0
635	20240819	104900	42064490	18920	18920	18920	18920	0
636	20240819	104800	42064490	18920	18920	18920	18920	0
637	20240819	104700	42064490	18920	18920	18920	18920	0
638	20240819	104600	42064490	18920	18920	18920	18920	0
639	20240819	104500	42064490	18920	18920	18920	18920	0
640	20240819	104400	42064490	18920	18920	18920	18920	0
641	20240819	104300	42064490	18920	18920	18920	18920	0
642	20240819	104200	42064490	18920	18920	18920	18920	0
643	20240819	104100	42064490	18920	18920	18920	18920	0
644	20240819	104000	42064490	18920	18920	18920	18920	0
645	20240819	103900	42064490	18920	18920	18920	18920	0
646	20240819	103800	42064490	18920	18920	18920	18920	80
647	20240819	103700	40550890	18920	18920	18920	18920	0
648	20240819	103600	40550890	18920	18920	18920	18920	0
649	20240819	103500	40550890	18920	18920	18920	18920	0
650	20240819	103400	40550890	18920	18920	18920	18920	0
651	20240819	103300	40550890	18920	18920	18920	18920	13
652	20240819	103200	40304930	19000	19000	19000	19000	0
653	20240819	103100	40304930	19000	19000	19000	19000	0
654	20240819	103000	40304930	19000	19000	19000	19000	0
655	20240819	102900	40304930	19000	19000	19000	19000	0
656	20240819	102800	40304930	19000	19000	19000	19000	0
657	20240819	102700	40304930	19000	19000	19000	19000	0
658	20240819	102600	40304930	19000	19000	19000	19000	0
659	20240819	102500	40304930	19000	19000	19000	19000	0
660	20240819	102400	40304930	19000	19000	19000	19000	0
661	20240819	102300	40304930	19000	19000	19000	19000	0
662	20240819	102200	40304930	19000	19000	19000	19000	0
663	20240819	102100	40304930	19000	19000	19000	19000	0
664	20240819	102000	40304930	19000	19000	19000	19000	0
665	20240819	101900	40304930	19000	19000	19000	19000	0
666	20240819	101800	40304930	19000	19000	19000	19000	0
667	20240819	101700	40304930	19000	19000	19000	19000	0
668	20240819	101600	40304930	19000	19000	19000	19000	0
669	20240819	101500	40304930	19000	19000	19000	19000	0
670	20240819	101400	40304930	19000	19000	19000	19000	0
671	20240819	101300	40304930	19000	19000	19000	19000	0
672	20240819	101200	40304930	19000	19000	19000	19000	0
673	20240819	101100	40304930	19000	19000	19000	19000	0
674	20240819	101000	40304930	19000	19000	19000	19000	0
675	20240819	100900	40304930	19000	19000	19000	19000	0
676	20240819	100800	40304930	19000	19000	19000	19000	0
677	20240819	100700	40304930	19000	19000	19000	19000	0
678	20240819	100600	40304930	19000	19000	19000	19000	0
679	20240819	100500	40304930	19000	19000	19000	19000	0
680	20240819	100400	40304930	19000	19000	19000	19000	0
681	20240819	100300	40304930	19000	19000	19000	19000	0
682	20240819	100200	40304930	19000	19000	19000	19000	0
683	20240819	100100	40304930	19000	19000	19000	19000	2
684	20240819	100000	40266930	19000	19000	19000	19000	1
685	20240819	095900	40247930	18920	18920	18920	18920	0
686	20240819	095800	40247930	18920	18920	18920	18920	47
687	20240819	095700	39358690	18920	18920	18920	18920	10
688	20240819	095600	39169490	18920	18920	18920	18920	0
689	20240819	095500	39169490	18920	18930	18930	18920	9
690	20240819	095400	38999180	18990	18990	18990	18990	0
691	20240819	095300	38999180	18990	18990	18990	18990	0
692	20240819	095200	38999180	18990	18990	18990	18990	0
693	20240819	095100	38999180	18990	18990	18990	18990	0
694	20240819	095000	38999180	18990	18990	18990	18990	0
695	20240819	094900	38999180	18990	18990	18990	18990	0
696	20240819	094800	38999180	18990	18990	18990	18990	1
697	20240819	094700	38980190	18990	18990	18990	18990	5
698	20240819	094600	38885240	18990	18990	18990	18990	14
699	20240819	094500	38619380	18990	18990	18990	18990	2
700	20240819	094400	38581400	18920	18920	18920	18920	0
701	20240819	094300	38581400	18920	18920	18920	18920	0
702	20240819	094200	38581400	18920	18920	18920	18920	278
703	20240819	094100	33321640	18920	18920	18920	18920	0
704	20240819	094000	33321640	18920	18920	18920	18920	0
705	20240819	093900	33321640	18920	18920	18920	18920	2
706	20240819	093800	33283800	18920	18920	18920	18920	1
707	20240819	093700	33264880	18920	18920	18920	18920	0
708	20240819	093600	33264880	18920	18800	18920	18800	3
709	20240819	093500	33208360	18800	18800	18800	18800	0
710	20240819	093400	33208360	18800	18800	18800	18800	0
711	20240819	093300	33208360	18800	18800	18800	18800	0
712	20240819	093200	33208360	18800	18800	18800	18800	0
713	20240819	093100	33208360	18800	18810	18810	18800	10
714	20240819	093000	33020330	19000	19000	19000	19000	0
715	20240819	092900	33020330	19000	19000	19000	19000	0
716	20240819	092800	33020330	19000	19000	19000	19000	0
717	20240819	092700	33020330	19000	19000	19000	19000	0
718	20240819	092600	33020330	19000	19000	19000	19000	0
719	20240819	092500	33020330	19000	19000	19000	19000	0
720	20240819	092400	33020330	19000	19000	19000	19000	0
721	20240819	092300	33020330	19000	19000	19000	19000	0
722	20240819	092200	33020330	19000	19000	19000	19000	0
723	20240819	092100	33020330	19000	19000	19000	19000	0
724	20240819	092000	33020330	19000	19000	19000	19000	0
725	20240819	091900	33020330	19000	19000	19000	19000	0
726	20240819	091800	33020330	19000	19000	19000	19000	0
727	20240819	091700	33020330	19000	19000	19000	19000	10
728	20240819	091600	32830330	19010	19010	19010	19010	1
729	20240819	091500	32811320	19010	18800	19010	18800	500
730	20240819	091400	23389300	18800	18800	18800	18800	0
731	20240819	091300	23389300	18800	18800	18800	18800	20
732	20240819	091200	23013300	18800	18820	18820	18800	94
733	20240819	091100	21245300	18800	18850	18850	18800	100
734	20240819	091000	19364140	18950	18950	18950	18950	0
735	20240819	090900	19364140	18950	18950	18950	18950	0
736	20240819	090800	19364140	18950	18950	18950	18950	0
737	20240819	090700	19364140	18950	18950	18950	18950	0
738	20240819	090600	19364140	18950	18950	18950	18950	7
739	20240819	090500	19231490	19140	19140	19140	19140	0
740	20240819	090400	19231490	19140	19140	19140	19140	0
741	20240819	090300	19231490	19140	19140	19140	19140	0
742	20240819	090200	19231490	19140	19140	19140	19140	0
743	20240819	090100	19231490	19140	19140	19140	19140	480
744	20240819	090000	10044290	19140	18850	19140	18830	528