KissMeData/019440/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190400	88832430	13730	13730	13730	13730	101
3	20240819	190300	88832430	13730	13730	13730	13730	0
4	20240819	190200	88832430	13730	13730	13730	13730	0
5	20240819	190100	88832430	13730	13730	13730	13730	0
6	20240819	190000	88832430	13730	13730	13730	13730	0
7	20240819	185900	88832430	13730	13730	13730	13730	0
8	20240819	185800	88832430	13730	13730	13730	13730	0
9	20240819	185700	88832430	13730	13730	13730	13730	0
10	20240819	185600	88832430	13730	13730	13730	13730	0
11	20240819	185500	88832430	13730	13730	13730	13730	0
12	20240819	185400	88832430	13730	13730	13730	13730	0
13	20240819	185300	88832430	13730	13730	13730	13730	0
14	20240819	185200	88832430	13730	13730	13730	13730	0
15	20240819	185100	88832430	13730	13730	13730	13730	0
16	20240819	185000	88832430	13730	13730	13730	13730	0
17	20240819	184900	88832430	13730	13730	13730	13730	0
18	20240819	184800	88832430	13730	13730	13730	13730	0
19	20240819	184700	88832430	13730	13730	13730	13730	0
20	20240819	184600	88832430	13730	13730	13730	13730	0
21	20240819	184500	88832430	13730	13730	13730	13730	0
22	20240819	184400	88832430	13730	13730	13730	13730	0
23	20240819	184300	88832430	13730	13730	13730	13730	0
24	20240819	184200	88832430	13730	13730	13730	13730	0
25	20240819	184100	88832430	13730	13730	13730	13730	0
26	20240819	184000	88832430	13730	13730	13730	13730	0
27	20240819	183900	88832430	13730	13730	13730	13730	0
28	20240819	183800	88832430	13730	13730	13730	13730	0
29	20240819	183700	88832430	13730	13730	13730	13730	0
30	20240819	183600	88832430	13730	13730	13730	13730	0
31	20240819	183500	88832430	13730	13730	13730	13730	0
32	20240819	183400	88832430	13730	13730	13730	13730	101
33	20240819	183300	88832430	13730	13730	13730	13730	0
34	20240819	183200	88832430	13730	13730	13730	13730	0
35	20240819	183100	88832430	13730	13730	13730	13730	0
36	20240819	183000	88832430	13730	13730	13730	13730	0
37	20240819	182900	88832430	13730	13730	13730	13730	0
38	20240819	182800	88832430	13730	13730	13730	13730	0
39	20240819	182700	88832430	13730	13730	13730	13730	0
40	20240819	182600	88832430	13730	13730	13730	13730	0
41	20240819	182500	88832430	13730	13730	13730	13730	0
42	20240819	182400	88832430	13730	13730	13730	13730	0
43	20240819	182300	88832430	13730	13730	13730	13730	0
44	20240819	182200	88832430	13730	13730	13730	13730	0
45	20240819	182100	88832430	13730	13730	13730	13730	0
46	20240819	182000	88832430	13730	13730	13730	13730	0
47	20240819	181900	88832430	13730	13730	13730	13730	0
48	20240819	181800	88832430	13730	13730	13730	13730	0
49	20240819	181700	88832430	13730	13730	13730	13730	0
50	20240819	181600	88832430	13730	13730	13730	13730	0
51	20240819	181500	88832430	13730	13730	13730	13730	0
52	20240819	181400	88832430	13730	13730	13730	13730	0
53	20240819	181300	88832430	13730	13730	13730	13730	0
54	20240819	181200	88832430	13730	13730	13730	13730	0
55	20240819	181100	88832430	13730	13730	13730	13730	0
56	20240819	181000	88832430	13730	13730	13730	13730	0
57	20240819	180900	88832430	13730	13730	13730	13730	0
58	20240819	180800	88832430	13730	13730	13730	13730	0
59	20240819	180700	88832430	13730	13730	13730	13730	0
60	20240819	180600	88832430	13730	13730	13730	13730	0
61	20240819	180500	88832430	13730	13730	13730	13730	0
62	20240819	180400	88832430	13730	13730	13730	13730	101
63	20240819	180300	88832430	13730	13730	13730	13730	0
64	20240819	180200	88832430	13730	13730	13730	13730	0
65	20240819	180100	88832430	13730	13730	13730	13730	0
66	20240819	180000	88832430	13730	13730	13730	13730	0
67	20240819	175900	88832430	13730	13730	13730	13730	0
68	20240819	175800	88832430	13730	13730	13730	13730	0
69	20240819	175700	88832430	13730	13730	13730	13730	0
70	20240819	175600	88832430	13730	13730	13730	13730	0
71	20240819	175500	88832430	13730	13730	13730	13730	0
72	20240819	175400	88832430	13730	13730	13730	13730	0
73	20240819	175300	88832430	13730	13730	13730	13730	0
74	20240819	175200	88832430	13730	13730	13730	13730	0
75	20240819	175100	88832430	13730	13730	13730	13730	0
76	20240819	175000	88832430	13730	13730	13730	13730	0
77	20240819	174900	88832430	13730	13730	13730	13730	0
78	20240819	174800	88832430	13730	13730	13730	13730	0
79	20240819	174700	88832430	13730	13730	13730	13730	0
80	20240819	174600	88832430	13730	13730	13730	13730	0
81	20240819	174500	88832430	13730	13730	13730	13730	0
82	20240819	174400	88832430	13730	13730	13730	13730	0
83	20240819	174300	88832430	13730	13730	13730	13730	0
84	20240819	174200	88832430	13730	13730	13730	13730	0
85	20240819	174100	88832430	13730	13730	13730	13730	0
86	20240819	174000	88832430	13730	13730	13730	13730	0
87	20240819	173900	88832430	13730	13730	13730	13730	0
88	20240819	173800	88832430	13730	13730	13730	13730	0
89	20240819	173700	88832430	13730	13730	13730	13730	0
90	20240819	173600	88832430	13730	13730	13730	13730	0
91	20240819	173500	88832430	13730	13730	13730	13730	0
92	20240819	173400	88832430	13730	13730	13730	13730	101
93	20240819	173300	88832430	13730	13730	13730	13730	0
94	20240819	173200	88832430	13730	13730	13730	13730	0
95	20240819	173100	88832430	13730	13730	13730	13730	0
96	20240819	173000	88832430	13730	13730	13730	13730	0
97	20240819	172900	88832430	13730	13730	13730	13730	0
98	20240819	172800	88832430	13730	13730	13730	13730	0
99	20240819	172700	88832430	13730	13730	13730	13730	0
100	20240819	172600	88832430	13730	13730	13730	13730	0
101	20240819	172500	88832430	13730	13730	13730	13730	0
102	20240819	172400	88832430	13730	13730	13730	13730	0
103	20240819	172300	88832430	13730	13730	13730	13730	0
104	20240819	172200	88832430	13730	13730	13730	13730	0
105	20240819	172100	88832430	13730	13730	13730	13730	0
106	20240819	172000	88832430	13730	13730	13730	13730	0
107	20240819	171900	88832430	13730	13730	13730	13730	0
108	20240819	171800	88832430	13730	13730	13730	13730	0
109	20240819	171700	88832430	13730	13730	13730	13730	0
110	20240819	171600	88832430	13730	13730	13730	13730	0
111	20240819	171500	88832430	13730	13730	13730	13730	0
112	20240819	171400	88832430	13730	13730	13730	13730	0
113	20240819	171300	88832430	13730	13730	13730	13730	0
114	20240819	171200	88832430	13730	13730	13730	13730	0
115	20240819	171100	88832430	13730	13730	13730	13730	0
116	20240819	171000	88832430	13730	13730	13730	13730	0
117	20240819	170900	88832430	13730	13730	13730	13730	0
118	20240819	170800	88832430	13730	13730	13730	13730	0
119	20240819	170700	88832430	13730	13730	13730	13730	0
120	20240819	170600	88832430	13730	13730	13730	13730	0
121	20240819	170500	88832430	13730	13730	13730	13730	0
122	20240819	170400	88832430	13730	13730	13730	13730	101
123	20240819	170300	88832430	13730	13730	13730	13730	0
124	20240819	170200	88832430	13730	13730	13730	13730	0
125	20240819	170100	88832430	13730	13730	13730	13730	0
126	20240819	170000	88832430	13730	13730	13730	13730	0
127	20240819	165900	88832430	13730	13730	13730	13730	0
128	20240819	165800	88832430	13730	13730	13730	13730	0
129	20240819	165700	88832430	13730	13730	13730	13730	0
130	20240819	165600	88832430	13730	13730	13730	13730	0
131	20240819	165500	88832430	13730	13730	13730	13730	0
132	20240819	165400	88832430	13730	13730	13730	13730	0
133	20240819	165300	88832430	13730	13730	13730	13730	0
134	20240819	165200	88832430	13730	13730	13730	13730	0
135	20240819	165100	88832430	13730	13730	13730	13730	0
136	20240819	165000	88832430	13730	13730	13730	13730	0
137	20240819	164900	88832430	13730	13730	13730	13730	0
138	20240819	164800	88832430	13730	13730	13730	13730	0
139	20240819	164700	88832430	13730	13730	13730	13730	0
140	20240819	164600	88832430	13730	13730	13730	13730	0
141	20240819	164500	88832430	13730	13730	13730	13730	0
142	20240819	164400	88832430	13730	13730	13730	13730	0
143	20240819	164300	88832430	13730	13730	13730	13730	0
144	20240819	164200	88832430	13730	13730	13730	13730	0
145	20240819	164100	88832430	13730	13730	13730	13730	0
146	20240819	164000	88832430	13730	13730	13730	13730	0
147	20240819	163900	88832430	13730	13730	13730	13730	0
148	20240819	163800	88832430	13730	13730	13730	13730	0
149	20240819	163700	88832430	13730	13730	13730	13730	0
150	20240819	163600	88832430	13730	13730	13730	13730	0
151	20240819	163500	88832430	13730	13730	13730	13730	0
152	20240819	163400	88832430	13730	13730	13730	13730	101
153	20240819	163300	88832430	13730	13730	13730	13730	0
154	20240819	163200	88832430	13730	13730	13730	13730	0
155	20240819	163100	88832430	13730	13730	13730	13730	0
156	20240819	163000	88832430	13730	13730	13730	13730	0
157	20240819	162900	88832430	13730	13730	13730	13730	0
158	20240819	162800	88832430	13730	13730	13730	13730	0
159	20240819	162700	88832430	13730	13730	13730	13730	0
160	20240819	162600	88832430	13730	13730	13730	13730	0
161	20240819	162500	88832430	13730	13730	13730	13730	0
162	20240819	162400	88832430	13730	13730	13730	13730	0
163	20240819	162300	88832430	13730	13730	13730	13730	0
164	20240819	162200	88832430	13730	13730	13730	13730	0
165	20240819	162100	88832430	13730	13730	13730	13730	0
166	20240819	162000	88832430	13730	13730	13730	13730	0
167	20240819	161900	88832430	13730	13730	13730	13730	0
168	20240819	161800	88832430	13730	13730	13730	13730	0
169	20240819	161700	88832430	13730	13730	13730	13730	0
170	20240819	161600	88832430	13730	13730	13730	13730	0
171	20240819	161500	88832430	13730	13730	13730	13730	0
172	20240819	161400	88832430	13730	13730	13730	13730	0
173	20240819	161300	88832430	13730	13730	13730	13730	0
174	20240819	161200	88832430	13730	13730	13730	13730	0
175	20240819	161100	88832430	13730	13730	13730	13730	0
176	20240819	161000	88832430	13730	13730	13730	13730	0
177	20240819	160900	88832430	13730	13730	13730	13730	0
178	20240819	160800	88832430	13730	13730	13730	13730	0
179	20240819	160700	88832430	13730	13730	13730	13730	0
180	20240819	160600	88832430	13730	13730	13730	13730	0
181	20240819	160500	88832430	13730	13730	13730	13730	0
182	20240819	160400	88832430	13730	13730	13730	13730	101
183	20240819	160300	88832430	13730	13730	13730	13730	0
184	20240819	160200	88832430	13730	13730	13730	13730	0
185	20240819	160100	88832430	13730	13730	13730	13730	0
186	20240819	160000	88832430	13730	13730	13730	13730	0
187	20240819	155900	88832430	13730	13730	13730	13730	0
188	20240819	155800	88832430	13730	13730	13730	13730	0
189	20240819	155700	88832430	13730	13730	13730	13730	0
190	20240819	155600	88832430	13730	13730	13730	13730	0
191	20240819	155500	88832430	13730	13730	13730	13730	0
192	20240819	155400	88832430	13730	13730	13730	13730	0
193	20240819	155300	88832430	13730	13730	13730	13730	0
194	20240819	155200	88832430	13730	13730	13730	13730	0
195	20240819	155100	88832430	13730	13730	13730	13730	0
196	20240819	155000	88832430	13730	13730	13730	13730	0
197	20240819	154900	88832430	13730	13730	13730	13730	0
198	20240819	154800	88832430	13730	13730	13730	13730	0
199	20240819	154700	88832430	13730	13730	13730	13730	0
200	20240819	154600	88832430	13730	13730	13730	13730	0
201	20240819	154500	88832430	13730	13730	13730	13730	0
202	20240819	154400	88832430	13730	13730	13730	13730	0
203	20240819	154300	88832430	13730	13730	13730	13730	0
204	20240819	154200	88832430	13730	13730	13730	13730	0
205	20240819	154100	88832430	13730	13730	13730	13730	0
206	20240819	154000	88832430	13730	13730	13730	13730	0
207	20240819	153900	88832430	13730	13730	13730	13730	0
208	20240819	153800	88832430	13730	13730	13730	13730	0
209	20240819	153700	88832430	13730	13730	13730	13730	0
210	20240819	153600	88832430	13730	13730	13730	13730	0
211	20240819	153500	88832430	13730	13730	13730	13730	0
212	20240819	153400	88832430	13730	13730	13730	13730	101
213	20240819	153300	88832430	13730	13730	13730	13730	0
214	20240819	153200	88832430	13730	13730	13730	13730	0
215	20240819	153100	88832430	13730	13730	13730	13730	0
216	20240819	153000	88832430	13730	13730	13730	13730	101
217	20240819	152900	87445700	13700	13700	13700	13700	0
218	20240819	152800	87445700	13700	13700	13700	13700	0
219	20240819	152700	87445700	13700	13700	13700	13700	0
220	20240819	152600	87445700	13700	13700	13700	13700	0
221	20240819	152500	87445700	13700	13700	13700	13700	0
222	20240819	152400	87445700	13700	13700	13700	13700	0
223	20240819	152300	87445700	13700	13700	13700	13700	0
224	20240819	152200	87445700	13700	13700	13700	13700	0
225	20240819	152100	87445700	13700	13700	13700	13700	0
226	20240819	152000	87445700	13700	13700	13700	13700	0
227	20240819	151900	87445700	13700	13700	13700	13700	139
228	20240819	151800	85541400	13700	13700	13700	13700	0
229	20240819	151700	85541400	13700	13720	13720	13700	369
230	20240819	151600	80485730	13720	13720	13720	13720	7
231	20240819	151500	80389690	13710	13710	13710	13710	0
232	20240819	151400	80389690	13710	13710	13710	13710	0
233	20240819	151300	80389690	13710	13710	13710	13710	0
234	20240819	151200	80389690	13710	13710	13710	13710	1
235	20240819	151100	80375980	13700	13700	13700	13700	0
236	20240819	151000	80375980	13700	13710	13710	13700	11
237	20240819	150900	80225230	13720	13720	13720	13720	0
238	20240819	150800	80225230	13720	13720	13720	13720	7
239	20240819	150700	80129190	13730	13730	13730	13730	0
240	20240819	150600	80129190	13730	13730	13730	13730	0
241	20240819	150500	80129190	13730	13730	13730	13730	0
242	20240819	150400	80129190	13730	13730	13730	13730	0
243	20240819	150300	80129190	13730	13730	13730	13730	0
244	20240819	150200	80129190	13730	13730	13730	13730	0
245	20240819	150100	80129190	13730	13730	13730	13730	0
246	20240819	150000	80129190	13730	13730	13730	13730	0
247	20240819	145900	80129190	13730	13730	13730	13730	0
248	20240819	145800	80129190	13730	13730	13730	13730	0
249	20240819	145700	80129190	13730	13730	13730	13730	1
250	20240819	145600	80115460	13700	13710	13710	13700	82
251	20240819	145500	78991900	13700	13700	13700	13700	0
252	20240819	145400	78991900	13700	13700	13700	13700	0
253	20240819	145300	78991900	13700	13700	13700	13700	0
254	20240819	145200	78991900	13700	13720	13720	13700	11
255	20240819	145100	78841120	13720	13720	13720	13720	0
256	20240819	145000	78841120	13720	13720	13720	13720	0
257	20240819	144900	78841120	13720	13720	13720	13720	50
258	20240819	144800	78155120	13720	13720	13720	13720	0
259	20240819	144700	78155120	13720	13720	13720	13720	0
260	20240819	144600	78155120	13720	13720	13720	13720	0
261	20240819	144500	78155120	13720	13720	13720	13720	0
262	20240819	144400	78155120	13720	13720	13720	13720	0
263	20240819	144300	78155120	13720	13720	13720	13720	0
264	20240819	144200	78155120	13720	13720	13720	13720	0
265	20240819	144100	78155120	13720	13720	13720	13720	0
266	20240819	144000	78155120	13720	13730	13730	13720	251
267	20240819	143900	74711140	13730	13730	13730	13730	5
268	20240819	143800	74642490	13740	13740	13740	13740	5
269	20240819	143700	74573790	13740	13740	13740	13740	0
270	20240819	143600	74573790	13740	13740	13740	13740	0
271	20240819	143500	74573790	13740	13750	13750	13740	7
272	20240819	143400	74477590	13750	13750	13750	13750	0
273	20240819	143300	74477590	13750	13750	13750	13750	0
274	20240819	143200	74477590	13750	13750	13750	13750	0
275	20240819	143100	74477590	13750	13750	13750	13750	48
276	20240819	143000	73817590	13750	13750	13750	13750	0
277	20240819	142900	73817590	13750	13750	13750	13750	0
278	20240819	142800	73817590	13750	13750	13750	13750	0
279	20240819	142700	73817590	13750	13750	13750	13750	0
280	20240819	142600	73817590	13750	13750	13750	13750	0
281	20240819	142500	73817590	13750	13750	13750	13750	0
282	20240819	142400	73817590	13750	13750	13750	13750	2
283	20240819	142300	73790090	13750	13750	13750	13750	2
284	20240819	142200	73762590	13730	13730	13730	13730	0
285	20240819	142100	73762590	13730	13730	13730	13730	0
286	20240819	142000	73762590	13730	13730	13730	13730	0
287	20240819	141900	73762590	13730	13730	13730	13730	0
288	20240819	141800	73762590	13730	13730	13730	13730	0
289	20240819	141700	73762590	13730	13730	13730	13730	0
290	20240819	141600	73762590	13730	13730	13730	13730	33
291	20240819	141500	73309500	13730	13730	13730	13730	0
292	20240819	141400	73309500	13730	13730	13730	13730	0
293	20240819	141300	73309500	13730	13730	13730	13730	0
294	20240819	141200	73309500	13730	13730	13730	13730	0
295	20240819	141100	73309500	13730	13730	13730	13730	0
296	20240819	141000	73309500	13730	13730	13730	13730	0
297	20240819	140900	73309500	13730	13730	13730	13730	0
298	20240819	140800	73309500	13730	13730	13730	13730	0
299	20240819	140700	73309500	13730	13730	13730	13730	0
300	20240819	140600	73309500	13730	13730	13730	13730	1
301	20240819	140500	73295770	13760	13760	13760	13760	0
302	20240819	140400	73295770	13760	13760	13760	13760	0
303	20240819	140300	73295770	13760	13760	13760	13760	0
304	20240819	140200	73295770	13760	13760	13760	13760	0
305	20240819	140100	73295770	13760	13760	13760	13760	0
306	20240819	140000	73295770	13760	13760	13760	13760	0
307	20240819	135900	73295770	13760	13760	13760	13760	0
308	20240819	135800	73295770	13760	13760	13760	13760	0
309	20240819	135700	73295770	13760	13760	13760	13760	0
310	20240819	135600	73295770	13760	13760	13760	13760	0
311	20240819	135500	73295770	13760	13760	13760	13760	0
312	20240819	135400	73295770	13760	13760	13760	13760	0
313	20240819	135300	73295770	13760	13760	13760	13760	0
314	20240819	135200	73295770	13760	13760	13760	13760	0
315	20240819	135100	73295770	13760	13760	13760	13760	0
316	20240819	135000	73295770	13760	13760	13760	13760	0
317	20240819	134900	73295770	13760	13760	13760	13760	0
318	20240819	134800	73295770	13760	13760	13760	13760	0
319	20240819	134700	73295770	13760	13760	13760	13760	0
320	20240819	134600	73295770	13760	13760	13760	13760	0
321	20240819	134500	73295770	13760	13760	13760	13760	0
322	20240819	134400	73295770	13760	13760	13760	13760	0
323	20240819	134300	73295770	13760	13760	13760	13760	0
324	20240819	134200	73295770	13760	13760	13760	13760	0
325	20240819	134100	73295770	13760	13760	13760	13760	0
326	20240819	134000	73295770	13760	13760	13760	13760	0
327	20240819	133900	73295770	13760	13760	13760	13760	0
328	20240819	133800	73295770	13760	13760	13760	13760	0
329	20240819	133700	73295770	13760	13760	13760	13760	0
330	20240819	133600	73295770	13760	13760	13760	13760	1
331	20240819	133500	73282010	13760	13760	13760	13760	0
332	20240819	133400	73282010	13760	13760	13760	13760	0
333	20240819	133300	73282010	13760	13760	13760	13760	1
334	20240819	133200	73268250	13730	13730	13730	13730	0
335	20240819	133100	73268250	13730	13730	13730	13730	6
336	20240819	133000	73185870	13730	13730	13730	13730	0
337	20240819	132900	73185870	13730	13730	13730	13730	0
338	20240819	132800	73185870	13730	13730	13730	13730	0
339	20240819	132700	73185870	13730	13730	13730	13730	0
340	20240819	132600	73185870	13730	13730	13730	13730	0
341	20240819	132500	73185870	13730	13730	13730	13730	0
342	20240819	132400	73185870	13730	13730	13730	13730	0
343	20240819	132300	73185870	13730	13730	13730	13730	0
344	20240819	132200	73185870	13730	13730	13730	13730	0
345	20240819	132100	73185870	13730	13730	13730	13730	0
346	20240819	132000	73185870	13730	13730	13730	13730	0
347	20240819	131900	73185870	13730	13730	13730	13730	0
348	20240819	131800	73185870	13730	13730	13730	13730	0
349	20240819	131700	73185870	13730	13730	13730	13730	3
350	20240819	131600	73144680	13780	13780	13780	13780	300
351	20240819	131500	69010680	13780	13780	13780	13780	0
352	20240819	131400	69010680	13780	13780	13780	13780	0
353	20240819	131300	69010680	13780	13780	13780	13780	0
354	20240819	131200	69010680	13780	13780	13780	13780	0
355	20240819	131100	69010680	13780	13780	13780	13780	0
356	20240819	131000	69010680	13780	13780	13780	13780	0
357	20240819	130900	69010680	13780	13780	13780	13780	0
358	20240819	130800	69010680	13780	13780	13780	13780	0
359	20240819	130700	69010680	13780	13780	13780	13780	0
360	20240819	130600	69010680	13780	13780	13780	13780	0
361	20240819	130500	69010680	13780	13780	13780	13780	0
362	20240819	130400	69010680	13780	13780	13780	13780	0
363	20240819	130300	69010680	13780	13780	13780	13780	0
364	20240819	130200	69010680	13780	13780	13780	13780	0
365	20240819	130100	69010680	13780	13780	13780	13780	0
366	20240819	130000	69010680	13780	13780	13780	13780	0
367	20240819	125900	69010680	13780	13780	13780	13780	0
368	20240819	125800	69010680	13780	13780	13780	13780	0
369	20240819	125700	69010680	13780	13780	13780	13780	0
370	20240819	125600	69010680	13780	13780	13780	13780	0
371	20240819	125500	69010680	13780	13740	13780	13740	21
372	20240819	125400	68722100	13740	13730	13740	13730	8
373	20240819	125300	68612220	13740	13740	13740	13740	0
374	20240819	125200	68612220	13740	13740	13740	13740	16
375	20240819	125100	68392380	13740	13740	13740	13740	0
376	20240819	125000	68392380	13740	13740	13740	13740	0
377	20240819	124900	68392380	13740	13740	13740	13740	0
378	20240819	124800	68392380	13740	13740	13740	13740	0
379	20240819	124700	68392380	13740	13740	13740	13740	0
380	20240819	124600	68392380	13740	13740	13740	13740	0
381	20240819	124500	68392380	13740	13740	13740	13740	0
382	20240819	124400	68392380	13740	13740	13740	13740	0
383	20240819	124300	68392380	13740	13740	13740	13740	0
384	20240819	124200	68392380	13740	13740	13740	13740	0
385	20240819	124100	68392380	13740	13740	13740	13740	0
386	20240819	124000	68392380	13740	13740	13740	13740	0
387	20240819	123900	68392380	13740	13740	13740	13740	0
388	20240819	123800	68392380	13740	13740	13740	13740	0
389	20240819	123700	68392380	13740	13740	13740	13740	0
390	20240819	123600	68392380	13740	13740	13740	13740	0
391	20240819	123500	68392380	13740	13740	13740	13740	136
392	20240819	123400	66523740	13740	13740	13740	13740	14
393	20240819	123300	66331380	13790	13790	13790	13790	0
394	20240819	123200	66331380	13790	13790	13790	13790	0
395	20240819	123100	66331380	13790	13790	13790	13790	0
396	20240819	123000	66331380	13790	13790	13790	13790	10
397	20240819	122900	66193480	13790	13790	13790	13790	0
398	20240819	122800	66193480	13790	13790	13790	13790	0
399	20240819	122700	66193480	13790	13790	13790	13790	0
400	20240819	122600	66193480	13790	13790	13790	13790	0
401	20240819	122500	66193480	13790	13790	13790	13790	0
402	20240819	122400	66193480	13790	13790	13790	13790	0
403	20240819	122300	66193480	13790	13790	13790	13790	1
404	20240819	122200	66179690	13790	13790	13790	13790	5
405	20240819	122100	66110740	13790	13790	13790	13790	0
406	20240819	122000	66110740	13790	13790	13790	13790	0
407	20240819	121900	66110740	13790	13790	13790	13790	0
408	20240819	121800	66110740	13790	13790	13790	13790	0
409	20240819	121700	66110740	13790	13790	13790	13790	0
410	20240819	121600	66110740	13790	13790	13790	13790	0
411	20240819	121500	66110740	13790	13790	13790	13790	0
412	20240819	121400	66110740	13790	13790	13790	13790	0
413	20240819	121300	66110740	13790	13790	13790	13790	10
414	20240819	121200	65972840	13790	13790	13790	13790	0
415	20240819	121100	65972840	13790	13790	13790	13790	0
416	20240819	121000	65972840	13790	13790	13790	13790	1
417	20240819	120900	65959050	13730	13730	13730	13730	0
418	20240819	120800	65959050	13730	13730	13730	13730	10
419	20240819	120700	65821750	13800	13800	13800	13800	0
420	20240819	120600	65821750	13800	13800	13800	13800	0
421	20240819	120500	65821750	13800	13800	13800	13800	0
422	20240819	120400	65821750	13800	13750	13800	13750	300
423	20240819	120300	61687800	13750	13750	13750	13750	1
424	20240819	120200	61674050	13730	13730	13730	13730	0
425	20240819	120100	61674050	13730	13730	13730	13730	80
426	20240819	120000	60575650	13730	13730	13730	13730	0
427	20240819	115900	60575650	13730	13730	13730	13730	0
428	20240819	115800	60575650	13730	13730	13730	13730	0
429	20240819	115700	60575650	13730	13730	13730	13730	0
430	20240819	115600	60575650	13730	13730	13730	13730	0
431	20240819	115500	60575650	13730	13730	13730	13730	2
432	20240819	115400	60548190	13730	13730	13730	13730	0
433	20240819	115300	60548190	13730	13730	13730	13730	20
434	20240819	115200	60273590	13730	13730	13730	13730	0
435	20240819	115100	60273590	13730	13730	13730	13730	0
436	20240819	115000	60273590	13730	13730	13730	13730	19
437	20240819	114900	60012720	13730	13730	13730	13730	0
438	20240819	114800	60012720	13730	13730	13730	13730	0
439	20240819	114700	60012720	13730	13730	13730	13730	0
440	20240819	114600	60012720	13730	13740	13740	13730	30
441	20240819	114500	59600620	13750	13750	13750	13750	0
442	20240819	114400	59600620	13750	13750	13750	13750	0
443	20240819	114300	59600620	13750	13750	13750	13750	0
444	20240819	114200	59600620	13750	13750	13750	13750	599
445	20240819	114100	51364370	13750	13750	13750	13750	0
446	20240819	114000	51364370	13750	13750	13750	13750	0
447	20240819	113900	51364370	13750	13750	13750	13750	0
448	20240819	113800	51364370	13750	13770	13770	13750	17
449	20240819	113700	51130300	13800	13800	13800	13800	0
450	20240819	113600	51130300	13800	13800	13800	13800	0
451	20240819	113500	51130300	13800	13800	13800	13800	0
452	20240819	113400	51130300	13800	13800	13800	13800	0
453	20240819	113300	51130300	13800	13800	13800	13800	0
454	20240819	113200	51130300	13800	13800	13800	13800	0
455	20240819	113100	51130300	13800	13800	13800	13800	0
456	20240819	113000	51130300	13800	13800	13800	13800	0
457	20240819	112900	51130300	13800	13800	13800	13800	0
458	20240819	112800	51130300	13800	13800	13800	13800	0
459	20240819	112700	51130300	13800	13800	13800	13800	0
460	20240819	112600	51130300	13800	13790	13800	13790	900
461	20240819	112500	38711400	13790	13790	13790	13790	0
462	20240819	112400	38711400	13790	13790	13790	13790	0
463	20240819	112300	38711400	13790	13790	13790	13790	0
464	20240819	112200	38711400	13790	13790	13790	13790	0
465	20240819	112100	38711400	13790	13790	13790	13790	2
466	20240819	112000	38683820	13730	13730	13730	13730	0
467	20240819	111900	38683820	13730	13730	13730	13730	0
468	20240819	111800	38683820	13730	13730	13730	13730	0
469	20240819	111700	38683820	13730	13730	13730	13730	0
470	20240819	111600	38683820	13730	13730	13730	13730	0
471	20240819	111500	38683820	13730	13730	13730	13730	0
472	20240819	111400	38683820	13730	13730	13730	13730	0
473	20240819	111300	38683820	13730	13730	13730	13730	0
474	20240819	111200	38683820	13730	13730	13730	13730	0
475	20240819	111100	38683820	13730	13730	13730	13730	0
476	20240819	111000	38683820	13730	13770	13780	13730	162
477	20240819	110900	36452320	13780	13780	13780	13780	0
478	20240819	110800	36452320	13780	13780	13780	13780	0
479	20240819	110700	36452320	13780	13780	13780	13780	0
480	20240819	110600	36452320	13780	13780	13780	13780	0
481	20240819	110500	36452320	13780	13780	13780	13780	0
482	20240819	110400	36452320	13780	13780	13780	13780	0
483	20240819	110300	36452320	13780	13780	13780	13780	0
484	20240819	110200	36452320	13780	13780	13780	13780	0
485	20240819	110100	36452320	13780	13780	13780	13780	4
486	20240819	110000	36397200	13780	13780	13780	13780	0
487	20240819	105900	36397200	13780	13780	13780	13780	4
488	20240819	105800	36342080	13780	13780	13790	13780	21
489	20240819	105700	36052520	13800	13800	13800	13800	0
490	20240819	105600	36052520	13800	13800	13800	13800	0
491	20240819	105500	36052520	13800	13800	13800	13800	0
492	20240819	105400	36052520	13800	13800	13800	13800	0
493	20240819	105300	36052520	13800	13800	13800	13800	0
494	20240819	105200	36052520	13800	13800	13800	13800	0
495	20240819	105100	36052520	13800	13800	13800	13800	0
496	20240819	105000	36052520	13800	13800	13800	13800	1
497	20240819	104900	36038720	13720	13720	13720	13720	0
498	20240819	104800	36038720	13720	13720	13720	13720	0
499	20240819	104700	36038720	13720	13720	13720	13720	0
500	20240819	104600	36038720	13720	13720	13720	13720	134
501	20240819	104500	34200240	13720	13720	13720	13720	0
502	20240819	104400	34200240	13720	13720	13720	13720	9
503	20240819	104300	34076760	13800	13800	13800	13800	0
504	20240819	104200	34076760	13800	13800	13800	13800	0
505	20240819	104100	34076760	13800	13800	13800	13800	0
506	20240819	104000	34076760	13800	13800	13800	13800	0
507	20240819	103900	34076760	13800	13740	13800	13740	856
508	20240819	103800	22296620	13740	13740	13740	13740	0
509	20240819	103700	22296620	13740	13700	13740	13690	101
510	20240819	103600	20913500	13700	13700	13700	13700	0
511	20240819	103500	20913500	13700	13700	13700	13700	0
512	20240819	103400	20913500	13700	13700	13700	13700	0
513	20240819	103300	20913500	13700	13710	13710	13700	99
514	20240819	103200	19556770	13710	13710	13710	13710	0
515	20240819	103100	19556770	13710	13710	13710	13710	0
516	20240819	103000	19556770	13710	13710	13710	13710	0
517	20240819	102900	19556770	13710	13710	13710	13710	0
518	20240819	102800	19556770	13710	13740	13740	13710	97
519	20240819	102700	18225700	13670	13670	13670	13670	0
520	20240819	102600	18225700	13670	13670	13670	13670	0
521	20240819	102500	18225700	13670	13670	13670	13670	9
522	20240819	102400	18102670	13740	13740	13740	13740	492
523	20240819	102300	11342590	13740	13740	13740	13740	0
524	20240819	102200	11342590	13740	13740	13740	13740	0
525	20240819	102100	11342590	13740	13740	13740	13740	0
526	20240819	102000	11342590	13740	13740	13740	13740	0
527	20240819	101900	11342590	13740	13740	13740	13740	0
528	20240819	101800	11342590	13740	13740	13740	13740	0
529	20240819	101700	11342590	13740	13740	13740	13740	0
530	20240819	101600	11342590	13740	13740	13740	13740	0
531	20240819	101500	11342590	13740	13740	13740	13740	0
532	20240819	101400	11342590	13740	13740	13740	13740	0
533	20240819	101300	11342590	13740	13740	13740	13740	0
534	20240819	101200	11342590	13740	13740	13740	13740	0
535	20240819	101100	11342590	13740	13740	13740	13740	1
536	20240819	101000	11328850	13740	13740	13740	13740	3
537	20240819	100900	11287630	13750	13750	13750	13750	0
538	20240819	100800	11287630	13750	13750	13750	13750	0
539	20240819	100700	11287630	13750	13750	13750	13750	0
540	20240819	100600	11287630	13750	13750	13750	13750	0
541	20240819	100500	11287630	13750	13700	13750	13700	2
542	20240819	100400	11260180	13700	13680	13700	13680	2
543	20240819	100300	11232800	13670	13670	13670	13670	0
544	20240819	100200	11232800	13670	13670	13670	13670	0
545	20240819	100100	11232800	13670	13670	13670	13670	1
546	20240819	100000	11219130	13680	13680	13680	13680	0
547	20240819	095900	11219130	13680	13700	13700	13680	187
548	20240819	095800	8659010	13700	13700	13700	13700	100
549	20240819	095700	7289010	13700	13700	13700	13700	0
550	20240819	095600	7289010	13700	13700	13700	13700	0
551	20240819	095500	7289010	13700	13700	13700	13700	7
552	20240819	095400	7193110	13700	13700	13700	13700	4
553	20240819	095300	7138310	13700	13700	13700	13700	175
554	20240819	095200	4740810	13680	13680	13680	13680	0
555	20240819	095100	4740810	13680	13680	13680	13680	0
556	20240819	095000	4740810	13680	13680	13680	13680	0
557	20240819	094900	4740810	13680	13680	13680	13680	0
558	20240819	094800	4740810	13680	13680	13680	13680	2
559	20240819	094700	4713450	13700	13700	13700	13700	0
560	20240819	094600	4713450	13700	13700	13700	13700	0
561	20240819	094500	4713450	13700	13700	13700	13700	0
562	20240819	094400	4713450	13700	13700	13700	13700	0
563	20240819	094300	4713450	13700	13700	13700	13700	3
564	20240819	094200	4672350	13700	13700	13700	13700	50
565	20240819	094100	3987350	13700	13700	13700	13700	0
566	20240819	094000	3987350	13700	13700	13700	13700	0
567	20240819	093900	3987350	13700	13700	13700	13700	0
568	20240819	093800	3987350	13700	13700	13700	13700	0
569	20240819	093700	3987350	13700	13700	13700	13700	0
570	20240819	093600	3987350	13700	13700	13700	13700	1
571	20240819	093500	3973650	13700	13700	13700	13700	1
572	20240819	093400	3959950	13680	13680	13680	13680	0
573	20240819	093300	3959950	13680	13680	13680	13680	0
574	20240819	093200	3959950	13680	13680	13680	13680	0
575	20240819	093100	3959950	13680	13680	13680	13680	2
576	20240819	093000	3932590	13680	13680	13680	13680	0
577	20240819	092900	3932590	13680	13680	13680	13680	10
578	20240819	092800	3795790	13680	13680	13680	13680	3
579	20240819	092700	3754750	13680	13680	13680	13680	3
580	20240819	092600	3713710	13680	13680	13680	13680	0
581	20240819	092500	3713710	13680	13680	13680	13680	0
582	20240819	092400	3713710	13680	13680	13680	13680	6
583	20240819	092300	3631630	13680	13680	13680	13680	0
584	20240819	092200	3631630	13680	13680	13680	13680	3
585	20240819	092100	3590590	13680	13680	13680	13680	40
586	20240819	092000	3043390	13680	13680	13680	13680	16
587	20240819	091900	2824510	13690	13690	13690	13690	1
588	20240819	091800	2810820	13690	13690	13690	13690	0
589	20240819	091700	2810820	13690	13690	13690	13690	0
590	20240819	091600	2810820	13690	13690	13690	13690	0
591	20240819	091500	2810820	13690	13690	13690	13690	10
592	20240819	091400	2673920	13700	13700	13700	13700	0
593	20240819	091300	2673920	13700	13700	13700	13700	0
594	20240819	091200	2673920	13700	13700	13700	13700	0
595	20240819	091100	2673920	13700	13700	13700	13700	1
596	20240819	091000	2660220	13740	13740	13740	13740	0
597	20240819	090900	2660220	13740	13740	13740	13740	0
598	20240819	090800	2660220	13740	13740	13740	13740	0
599	20240819	090700	2660220	13740	13740	13740	13740	0
600	20240819	090600	2660220	13740	13740	13740	13740	1
601	20240819	090500	2646480	13700	13700	13700	13700	12
602	20240819	090400	2482080	13700	13700	13700	13700	0
603	20240819	090300	2482080	13700	13700	13700	13700	6
604	20240819	090200	2399880	13780	13770	13780	13770	65
605	20240819	090100	1504200	13800	13800	13800	13800	0
606	20240819	090000	1504200	13800	13800	13800	13800	109