KissMeData/014790/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	185900	229161040	2430	2430	2430	2430	794
3	20240819	185800	229161040	2430	2430	2430	2430	0
4	20240819	185700	229161040	2430	2430	2430	2430	0
5	20240819	185600	229161040	2430	2430	2430	2430	0
6	20240819	185500	229161040	2430	2430	2430	2430	0
7	20240819	185400	229161040	2430	2430	2430	2430	0
8	20240819	185300	229161040	2430	2430	2430	2430	0
9	20240819	185200	229161040	2430	2430	2430	2430	0
10	20240819	185100	229161040	2430	2430	2430	2430	0
11	20240819	185000	229161040	2430	2430	2430	2430	0
12	20240819	184900	229161040	2430	2430	2430	2430	0
13	20240819	184800	229161040	2430	2430	2430	2430	0
14	20240819	184700	229161040	2430	2430	2430	2430	0
15	20240819	184600	229161040	2430	2430	2430	2430	0
16	20240819	184500	229161040	2430	2430	2430	2430	0
17	20240819	184400	229161040	2430	2430	2430	2430	0
18	20240819	184300	229161040	2430	2430	2430	2430	0
19	20240819	184200	229161040	2430	2430	2430	2430	0
20	20240819	184100	229161040	2430	2430	2430	2430	0
21	20240819	184000	229161040	2430	2430	2430	2430	0
22	20240819	183900	229161040	2430	2430	2430	2430	0
23	20240819	183800	229161040	2430	2430	2430	2430	0
24	20240819	183700	229161040	2430	2430	2430	2430	0
25	20240819	183600	229161040	2430	2430	2430	2430	0
26	20240819	183500	229161040	2430	2430	2430	2430	0
27	20240819	183400	229161040	2430	2430	2430	2430	0
28	20240819	183300	229161040	2430	2430	2430	2430	0
29	20240819	183200	229161040	2430	2430	2430	2430	0
30	20240819	183100	229161040	2430	2430	2430	2430	0
31	20240819	183000	229161040	2430	2430	2430	2430	0
32	20240819	182900	229161040	2430	2430	2430	2430	794
33	20240819	182800	229161040	2430	2430	2430	2430	0
34	20240819	182700	229161040	2430	2430	2430	2430	0
35	20240819	182600	229161040	2430	2430	2430	2430	0
36	20240819	182500	229161040	2430	2430	2430	2430	0
37	20240819	182400	229161040	2430	2430	2430	2430	0
38	20240819	182300	229161040	2430	2430	2430	2430	0
39	20240819	182200	229161040	2430	2430	2430	2430	0
40	20240819	182100	229161040	2430	2430	2430	2430	0
41	20240819	182000	229161040	2430	2430	2430	2430	0
42	20240819	181900	229161040	2430	2430	2430	2430	0
43	20240819	181800	229161040	2430	2430	2430	2430	0
44	20240819	181700	229161040	2430	2430	2430	2430	0
45	20240819	181600	229161040	2430	2430	2430	2430	0
46	20240819	181500	229161040	2430	2430	2430	2430	0
47	20240819	181400	229161040	2430	2430	2430	2430	0
48	20240819	181300	229161040	2430	2430	2430	2430	0
49	20240819	181200	229161040	2430	2430	2430	2430	0
50	20240819	181100	229161040	2430	2430	2430	2430	0
51	20240819	181000	229161040	2430	2430	2430	2430	0
52	20240819	180900	229161040	2430	2430	2430	2430	0
53	20240819	180800	229161040	2430	2430	2430	2430	0
54	20240819	180700	229161040	2430	2430	2430	2430	0
55	20240819	180600	229161040	2430	2430	2430	2430	0
56	20240819	180500	229161040	2430	2430	2430	2430	0
57	20240819	180400	229161040	2430	2430	2430	2430	0
58	20240819	180300	229161040	2430	2430	2430	2430	0
59	20240819	180200	229161040	2430	2430	2430	2430	0
60	20240819	180100	229161040	2430	2430	2430	2430	0
61	20240819	180000	229161040	2430	2430	2430	2430	0
62	20240819	175900	229161040	2430	2430	2430	2430	794
63	20240819	175800	229161040	2430	2430	2430	2430	0
64	20240819	175700	229161040	2430	2430	2430	2430	0
65	20240819	175600	229161040	2430	2430	2430	2430	0
66	20240819	175500	229161040	2430	2430	2430	2430	0
67	20240819	175400	229161040	2430	2430	2430	2430	0
68	20240819	175300	229161040	2430	2430	2430	2430	0
69	20240819	175200	229161040	2430	2430	2430	2430	0
70	20240819	175100	229161040	2430	2430	2430	2430	0
71	20240819	175000	229161040	2430	2430	2430	2430	0
72	20240819	174900	229161040	2430	2430	2430	2430	0
73	20240819	174800	229161040	2430	2430	2430	2430	0
74	20240819	174700	229161040	2430	2430	2430	2430	0
75	20240819	174600	229161040	2430	2430	2430	2430	0
76	20240819	174500	229161040	2430	2430	2430	2430	0
77	20240819	174400	229161040	2430	2430	2430	2430	0
78	20240819	174300	229161040	2430	2430	2430	2430	0
79	20240819	174200	229161040	2430	2430	2430	2430	0
80	20240819	174100	229161040	2430	2430	2430	2430	0
81	20240819	174000	229161040	2430	2430	2430	2430	0
82	20240819	173900	229161040	2430	2430	2430	2430	0
83	20240819	173800	229161040	2430	2430	2430	2430	0
84	20240819	173700	229161040	2430	2430	2430	2430	0
85	20240819	173600	229161040	2430	2430	2430	2430	0
86	20240819	173500	229161040	2430	2430	2430	2430	0
87	20240819	173400	229161040	2430	2430	2430	2430	0
88	20240819	173300	229161040	2430	2430	2430	2430	0
89	20240819	173200	229161040	2430	2430	2430	2430	0
90	20240819	173100	229161040	2430	2430	2430	2430	0
91	20240819	173000	229161040	2430	2430	2430	2430	0
92	20240819	172900	229161040	2430	2430	2430	2430	794
93	20240819	172800	229161040	2430	2430	2430	2430	0
94	20240819	172700	229161040	2430	2430	2430	2430	0
95	20240819	172600	229161040	2430	2430	2430	2430	0
96	20240819	172500	229161040	2430	2430	2430	2430	0
97	20240819	172400	229161040	2430	2430	2430	2430	0
98	20240819	172300	229161040	2430	2430	2430	2430	0
99	20240819	172200	229161040	2430	2430	2430	2430	0
100	20240819	172100	229161040	2430	2430	2430	2430	0
101	20240819	172000	229161040	2430	2430	2430	2430	0
102	20240819	171900	229161040	2430	2430	2430	2430	0
103	20240819	171800	229161040	2430	2430	2430	2430	0
104	20240819	171700	229161040	2430	2430	2430	2430	0
105	20240819	171600	229161040	2430	2430	2430	2430	0
106	20240819	171500	229161040	2430	2430	2430	2430	0
107	20240819	171400	229161040	2430	2430	2430	2430	0
108	20240819	171300	229161040	2430	2430	2430	2430	0
109	20240819	171200	229161040	2430	2430	2430	2430	0
110	20240819	171100	229161040	2430	2430	2430	2430	0
111	20240819	171000	229161040	2430	2430	2430	2430	0
112	20240819	170900	229161040	2430	2430	2430	2430	0
113	20240819	170800	229161040	2430	2430	2430	2430	0
114	20240819	170700	229161040	2430	2430	2430	2430	0
115	20240819	170600	229161040	2430	2430	2430	2430	0
116	20240819	170500	229161040	2430	2430	2430	2430	0
117	20240819	170400	229161040	2430	2430	2430	2430	0
118	20240819	170300	229161040	2430	2430	2430	2430	0
119	20240819	170200	229161040	2430	2430	2430	2430	0
120	20240819	170100	229161040	2430	2430	2430	2430	0
121	20240819	170000	229161040	2430	2430	2430	2430	0
122	20240819	165900	229161040	2430	2430	2430	2430	794
123	20240819	165800	229161040	2430	2430	2430	2430	0
124	20240819	165700	229161040	2430	2430	2430	2430	0
125	20240819	165600	229161040	2430	2430	2430	2430	0
126	20240819	165500	229161040	2430	2430	2430	2430	0
127	20240819	165400	229161040	2430	2430	2430	2430	0
128	20240819	165300	229161040	2430	2430	2430	2430	0
129	20240819	165200	229161040	2430	2430	2430	2430	0
130	20240819	165100	229161040	2430	2430	2430	2430	0
131	20240819	165000	229161040	2430	2430	2430	2430	0
132	20240819	164900	229161040	2430	2430	2430	2430	0
133	20240819	164800	229161040	2430	2430	2430	2430	0
134	20240819	164700	229161040	2430	2430	2430	2430	0
135	20240819	164600	229161040	2430	2430	2430	2430	0
136	20240819	164500	229161040	2430	2430	2430	2430	0
137	20240819	164400	229161040	2430	2430	2430	2430	0
138	20240819	164300	229161040	2430	2430	2430	2430	0
139	20240819	164200	229161040	2430	2430	2430	2430	0
140	20240819	164100	229161040	2430	2430	2430	2430	0
141	20240819	164000	229161040	2430	2430	2430	2430	0
142	20240819	163900	229161040	2430	2430	2430	2430	0
143	20240819	163800	229161040	2430	2430	2430	2430	0
144	20240819	163700	229161040	2430	2430	2430	2430	0
145	20240819	163600	229161040	2430	2430	2430	2430	0
146	20240819	163500	229161040	2430	2430	2430	2430	0
147	20240819	163400	229161040	2430	2430	2430	2430	0
148	20240819	163300	229161040	2430	2430	2430	2430	0
149	20240819	163200	229161040	2430	2430	2430	2430	0
150	20240819	163100	229161040	2430	2430	2430	2430	0
151	20240819	163000	229161040	2430	2430	2430	2430	0
152	20240819	162900	229161040	2430	2430	2430	2430	794
153	20240819	162800	229161040	2430	2430	2430	2430	0
154	20240819	162700	229161040	2430	2430	2430	2430	0
155	20240819	162600	229161040	2430	2430	2430	2430	0
156	20240819	162500	229161040	2430	2430	2430	2430	0
157	20240819	162400	229161040	2430	2430	2430	2430	0
158	20240819	162300	229161040	2430	2430	2430	2430	0
159	20240819	162200	229161040	2430	2430	2430	2430	0
160	20240819	162100	229161040	2430	2430	2430	2430	0
161	20240819	162000	229161040	2430	2430	2430	2430	0
162	20240819	161900	229161040	2430	2430	2430	2430	0
163	20240819	161800	229161040	2430	2430	2430	2430	0
164	20240819	161700	229161040	2430	2430	2430	2430	0
165	20240819	161600	229161040	2430	2430	2430	2430	0
166	20240819	161500	229161040	2430	2430	2430	2430	0
167	20240819	161400	229161040	2430	2430	2430	2430	0
168	20240819	161300	229161040	2430	2430	2430	2430	0
169	20240819	161200	229161040	2430	2430	2430	2430	0
170	20240819	161100	229161040	2430	2430	2430	2430	0
171	20240819	161000	229161040	2430	2430	2430	2430	0
172	20240819	160900	229161040	2430	2430	2430	2430	0
173	20240819	160800	229161040	2430	2430	2430	2430	0
174	20240819	160700	229161040	2430	2430	2430	2430	0
175	20240819	160600	229161040	2430	2430	2430	2430	0
176	20240819	160500	229161040	2430	2430	2430	2430	0
177	20240819	160400	229161040	2430	2430	2430	2430	0
178	20240819	160300	229161040	2430	2430	2430	2430	0
179	20240819	160200	229161040	2430	2430	2430	2430	0
180	20240819	160100	229161040	2430	2430	2430	2430	0
181	20240819	160000	229161040	2430	2430	2430	2430	0
182	20240819	155900	229161040	2430	2430	2430	2430	794
183	20240819	155800	229161040	2430	2430	2430	2430	0
184	20240819	155700	229161040	2430	2430	2430	2430	0
185	20240819	155600	229161040	2430	2430	2430	2430	0
186	20240819	155500	229161040	2430	2430	2430	2430	0
187	20240819	155400	229161040	2430	2430	2430	2430	0
188	20240819	155300	229161040	2430	2430	2430	2430	0
189	20240819	155200	229161040	2430	2430	2430	2430	0
190	20240819	155100	229161040	2430	2430	2430	2430	0
191	20240819	155000	229161040	2430	2430	2430	2430	0
192	20240819	154900	229161040	2430	2430	2430	2430	0
193	20240819	154800	229161040	2430	2430	2430	2430	0
194	20240819	154700	229161040	2430	2430	2430	2430	0
195	20240819	154600	229161040	2430	2430	2430	2430	0
196	20240819	154500	229161040	2430	2430	2430	2430	0
197	20240819	154400	229161040	2430	2430	2430	2430	0
198	20240819	154300	229161040	2430	2430	2430	2430	0
199	20240819	154200	229161040	2430	2430	2430	2430	0
200	20240819	154100	229161040	2430	2430	2430	2430	0
201	20240819	154000	229161040	2430	2430	2430	2430	0
202	20240819	153900	229161040	2430	2430	2430	2430	0
203	20240819	153800	229161040	2430	2430	2430	2430	0
204	20240819	153700	229161040	2430	2430	2430	2430	0
205	20240819	153600	229161040	2430	2430	2430	2430	0
206	20240819	153500	229161040	2430	2430	2430	2430	0
207	20240819	153400	229161040	2430	2430	2430	2430	0
208	20240819	153300	229161040	2430	2430	2430	2430	0
209	20240819	153200	229161040	2430	2430	2430	2430	0
210	20240819	153100	229161040	2430	2430	2430	2430	0
211	20240819	153000	229161040	2430	2430	2430	2430	794
212	20240819	152900	227231620	2435	2435	2435	2435	0
213	20240819	152800	227231620	2435	2435	2435	2435	0
214	20240819	152700	227231620	2435	2435	2435	2435	0
215	20240819	152600	227231620	2435	2435	2435	2435	0
216	20240819	152500	227231620	2435	2435	2435	2435	0
217	20240819	152400	227231620	2435	2435	2435	2435	0
218	20240819	152300	227231620	2435	2435	2435	2435	0
219	20240819	152200	227231620	2435	2435	2435	2435	0
220	20240819	152100	227231620	2435	2435	2435	2435	0
221	20240819	152000	227231620	2435	2435	2435	2435	0
222	20240819	151900	227231620	2435	2410	2435	2410	205
223	20240819	151800	226734985	2420	2420	2430	2420	15
224	20240819	151700	226698555	2420	2420	2430	2420	16
225	20240819	151600	226659805	2415	2415	2415	2415	0
226	20240819	151500	226659805	2415	2415	2430	2415	56
227	20240819	151400	226523785	2405	2405	2405	2405	104
228	20240819	151300	226273665	2430	2430	2430	2430	0
229	20240819	151200	226273665	2430	2430	2430	2430	0
230	20240819	151100	226273665	2430	2430	2430	2430	0
231	20240819	151000	226273665	2430	2430	2430	2430	0
232	20240819	150900	226273665	2430	2430	2430	2430	0
233	20240819	150800	226273665	2430	2400	2430	2400	999
234	20240819	150700	223848160	2405	2405	2405	2405	0
235	20240819	150600	223848160	2405	2420	2420	2405	698
236	20240819	150500	222166900	2410	2410	2410	2410	0
237	20240819	150400	222166900	2410	2410	2410	2410	0
238	20240819	150300	222166900	2410	2410	2410	2410	0
239	20240819	150200	222166900	2410	2410	2410	2410	0
240	20240819	150100	222166900	2410	2410	2410	2410	0
241	20240819	150000	222166900	2410	2410	2410	2410	0
242	20240819	145900	222166900	2410	2410	2410	2410	0
243	20240819	145800	222166900	2410	2410	2410	2410	1
244	20240819	145700	222164490	2420	2420	2420	2420	0
245	20240819	145600	222164490	2420	2420	2420	2420	0
246	20240819	145500	222164490	2420	2420	2420	2420	0
247	20240819	145400	222164490	2420	2420	2420	2420	0
248	20240819	145300	222164490	2420	2420	2420	2420	49
249	20240819	145200	222045910	2420	2405	2420	2405	1719
250	20240819	145100	217887205	2400	2400	2400	2400	0
251	20240819	145000	217887205	2400	2400	2400	2400	0
252	20240819	144900	217887205	2400	2400	2400	2400	0
253	20240819	144800	217887205	2400	2400	2400	2400	0
254	20240819	144700	217887205	2400	2400	2400	2400	0
255	20240819	144600	217887205	2400	2400	2400	2400	0
256	20240819	144500	217887205	2400	2400	2400	2400	0
257	20240819	144400	217887205	2400	2410	2410	2400	1976
258	20240819	144300	213141350	2400	2400	2400	2400	0
259	20240819	144200	213141350	2400	2400	2400	2400	0
260	20240819	144100	213141350	2400	2400	2400	2400	0
261	20240819	144000	213141350	2400	2400	2400	2400	0
262	20240819	143900	213141350	2400	2400	2400	2400	55
263	20240819	143800	213009350	2410	2410	2410	2410	0
264	20240819	143700	213009350	2410	2410	2410	2410	0
265	20240819	143600	213009350	2410	2410	2410	2410	2
266	20240819	143500	213004530	2410	2410	2410	2410	20
267	20240819	143400	212956330	2410	2410	2410	2410	0
268	20240819	143300	212956330	2410	2410	2410	2410	0
269	20240819	143200	212956330	2410	2410	2410	2410	0
270	20240819	143100	212956330	2410	2410	2410	2410	859
271	20240819	143000	210886140	2410	2410	2410	2410	0
272	20240819	142900	210886140	2410	2410	2410	2410	0
273	20240819	142800	210886140	2410	2410	2410	2410	10
274	20240819	142700	210862040	2410	2410	2410	2410	0
275	20240819	142600	210862040	2410	2410	2410	2410	0
276	20240819	142500	210862040	2410	2410	2410	2410	0
277	20240819	142400	210862040	2410	2410	2410	2410	0
278	20240819	142300	210862040	2410	2405	2410	2405	885
279	20240819	142200	208733010	2405	2405	2405	2405	1
280	20240819	142100	208730605	2405	2405	2405	2405	0
281	20240819	142000	208730605	2405	2405	2405	2405	0
282	20240819	141900	208730605	2405	2405	2405	2405	0
283	20240819	141800	208730605	2405	2405	2405	2405	0
284	20240819	141700	208730605	2405	2405	2405	2405	0
285	20240819	141600	208730605	2405	2405	2405	2405	0
286	20240819	141500	208730605	2405	2405	2405	2405	0
287	20240819	141400	208730605	2405	2405	2405	2405	1
288	20240819	141300	208728200	2395	2395	2395	2395	0
289	20240819	141200	208728200	2395	2395	2395	2395	0
290	20240819	141100	208728200	2395	2395	2395	2395	0
291	20240819	141000	208728200	2395	2395	2395	2395	0
292	20240819	140900	208728200	2395	2395	2395	2395	0
293	20240819	140800	208728200	2395	2395	2395	2395	0
294	20240819	140700	208728200	2395	2395	2395	2395	0
295	20240819	140600	208728200	2395	2395	2395	2395	0
296	20240819	140500	208728200	2395	2395	2395	2395	0
297	20240819	140400	208728200	2395	2395	2395	2395	0
298	20240819	140300	208728200	2395	2395	2395	2395	0
299	20240819	140200	208728200	2395	2395	2395	2395	0
300	20240819	140100	208728200	2395	2400	2400	2395	1074
301	20240819	140000	206155950	2395	2395	2395	2395	0
302	20240819	135900	206155950	2395	2400	2400	2395	377
303	20240819	135800	205252530	2405	2405	2405	2405	0
304	20240819	135700	205252530	2405	2405	2405	2405	0
305	20240819	135600	205252530	2405	2405	2405	2405	5
306	20240819	135500	205240505	2405	2405	2405	2405	0
307	20240819	135400	205240505	2405	2405	2405	2405	0
308	20240819	135300	205240505	2405	2405	2405	2405	0
309	20240819	135200	205240505	2405	2405	2405	2405	0
310	20240819	135100	205240505	2405	2405	2405	2405	0
311	20240819	135000	205240505	2405	2405	2405	2405	0
312	20240819	134900	205240505	2405	2405	2405	2405	0
313	20240819	134800	205240505	2405	2405	2405	2405	0
314	20240819	134700	205240505	2405	2405	2405	2405	2400
315	20240819	134600	199468505	2405	2405	2405	2405	0
316	20240819	134500	199468505	2405	2405	2405	2405	0
317	20240819	134400	199468505	2405	2405	2405	2405	0
318	20240819	134300	199468505	2405	2405	2405	2405	0
319	20240819	134200	199468505	2405	2405	2405	2405	0
320	20240819	134100	199468505	2405	2405	2405	2405	0
321	20240819	134000	199468505	2405	2405	2405	2405	0
322	20240819	133900	199468505	2405	2405	2405	2405	0
323	20240819	133800	199468505	2405	2405	2405	2405	0
324	20240819	133700	199468505	2405	2405	2405	2405	0
325	20240819	133600	199468505	2405	2405	2405	2405	0
326	20240819	133500	199468505	2405	2400	2405	2400	7
327	20240819	133400	199451675	2395	2395	2395	2395	0
328	20240819	133300	199451675	2395	2395	2395	2395	65
329	20240819	133200	199296000	2400	2400	2400	2400	102
330	20240819	133100	199051200	2400	2400	2400	2400	50
331	20240819	133000	198931200	2400	2400	2400	2400	767
332	20240819	132900	197090400	2400	2405	2405	2400	200
333	20240819	132800	196610280	2400	2400	2400	2400	0
334	20240819	132700	196610280	2400	2400	2400	2400	124
335	20240819	132600	196312680	2400	2400	2400	2400	0
336	20240819	132500	196312680	2400	2400	2400	2400	39
337	20240819	132400	196219080	2400	2400	2400	2395	36
338	20240819	132300	196132820	2405	2405	2405	2405	0
339	20240819	132200	196132820	2405	2405	2405	2405	0
340	20240819	132100	196132820	2405	2405	2405	2405	0
341	20240819	132000	196132820	2405	2405	2405	2405	0
342	20240819	131900	196132820	2405	2405	2405	2405	0
343	20240819	131800	196132820	2405	2405	2405	2405	0
344	20240819	131700	196132820	2405	2405	2405	2405	0
345	20240819	131600	196132820	2405	2405	2405	2405	0
346	20240819	131500	196132820	2405	2405	2405	2405	1
347	20240819	131400	196130415	2405	2405	2405	2405	0
348	20240819	131300	196130415	2405	2405	2405	2405	165
349	20240819	131200	195733590	2405	2400	2405	2400	888
350	20240819	131100	193598995	2400	2400	2400	2400	0
351	20240819	131000	193598995	2400	2400	2400	2400	3
352	20240819	130900	193591795	2400	2400	2400	2400	0
353	20240819	130800	193591795	2400	2395	2400	2395	512
354	20240819	130700	192365495	2395	2395	2395	2395	0
355	20240819	130600	192365495	2395	2395	2395	2395	55
356	20240819	130500	192233770	2395	2395	2395	2395	0
357	20240819	130400	192233770	2395	2395	2395	2395	0
358	20240819	130300	192233770	2395	2395	2395	2395	0
359	20240819	130200	192233770	2395	2395	2395	2395	0
360	20240819	130100	192233770	2395	2395	2395	2395	0
361	20240819	130000	192233770	2395	2395	2395	2395	1365
362	20240819	125900	188964595	2390	2390	2390	2390	752
363	20240819	125800	187167315	2390	2390	2390	2390	0
364	20240819	125700	187167315	2390	2390	2390	2390	10
365	20240819	125600	187143415	2390	2390	2390	2390	0
366	20240819	125500	187143415	2390	2390	2390	2390	8
367	20240819	125400	187124295	2385	2385	2385	2385	0
368	20240819	125300	187124295	2385	2385	2385	2385	0
369	20240819	125200	187124295	2385	2385	2385	2385	410
370	20240819	125100	186146445	2385	2385	2385	2385	0
371	20240819	125000	186146445	2385	2380	2385	2380	636
372	20240819	124900	184629590	2380	2380	2380	2380	385
373	20240819	124800	183713290	2385	2385	2385	2385	0
374	20240819	124700	183713290	2385	2385	2385	2385	501
375	20240819	124600	182518405	2385	2385	2385	2385	0
376	20240819	124500	182518405	2385	2385	2385	2385	0
377	20240819	124400	182518405	2385	2385	2385	2385	0
378	20240819	124300	182518405	2385	2385	2385	2385	3
379	20240819	124200	182511250	2385	2385	2385	2385	140
380	20240819	124100	182177350	2390	2390	2390	2390	0
381	20240819	124000	182177350	2390	2390	2390	2390	1
382	20240819	123900	182174960	2385	2385	2385	2385	0
383	20240819	123800	182174960	2385	2385	2385	2385	0
384	20240819	123700	182174960	2385	2385	2385	2385	119
385	20240819	123600	181891145	2385	2385	2385	2385	0
386	20240819	123500	181891145	2385	2385	2385	2385	0
387	20240819	123400	181891145	2385	2385	2385	2385	370
388	20240819	123300	181008695	2390	2390	2390	2390	0
389	20240819	123200	181008695	2390	2390	2390	2390	0
390	20240819	123100	181008695	2390	2390	2390	2390	0
391	20240819	123000	181008695	2390	2390	2390	2390	0
392	20240819	122900	181008695	2390	2390	2390	2390	0
393	20240819	122800	181008695	2390	2390	2390	2390	0
394	20240819	122700	181008695	2390	2390	2390	2390	541
395	20240819	122600	179715705	2385	2385	2385	2385	11
396	20240819	122500	179689470	2385	2385	2385	2385	523
397	20240819	122400	178442115	2385	2385	2385	2385	0
398	20240819	122300	178442115	2385	2385	2385	2385	466
399	20240819	122200	177330705	2390	2390	2390	2390	1068
400	20240819	122100	174778185	2395	2395	2395	2395	5
401	20240819	122000	174766210	2390	2395	2395	2390	91
402	20240819	121900	174548600	2395	2395	2395	2395	0
403	20240819	121800	174548600	2395	2395	2395	2395	20
404	20240819	121700	174500700	2395	2395	2395	2395	13
405	20240819	121600	174469565	2395	2395	2395	2395	0
406	20240819	121500	174469565	2395	2395	2395	2395	80
407	20240819	121400	174277965	2395	2395	2395	2395	0
408	20240819	121300	174277965	2395	2395	2395	2395	0
409	20240819	121200	174277965	2395	2395	2395	2395	10
410	20240819	121100	174254015	2395	2395	2395	2395	0
411	20240819	121000	174254015	2395	2400	2400	2395	2169
412	20240819	120900	169056760	2400	2400	2400	2400	0
413	20240819	120800	169056760	2400	2400	2400	2400	0
414	20240819	120700	169056760	2400	2400	2400	2400	0
415	20240819	120600	169056760	2400	2400	2400	2400	0
416	20240819	120500	169056760	2400	2400	2400	2400	1
417	20240819	120400	169054360	2400	2400	2400	2400	0
418	20240819	120300	169054360	2400	2400	2400	2400	0
419	20240819	120200	169054360	2400	2400	2400	2400	0
420	20240819	120100	169054360	2400	2400	2400	2400	0
421	20240819	120000	169054360	2400	2400	2400	2400	0
422	20240819	115900	169054360	2400	2400	2400	2400	0
423	20240819	115800	169054360	2400	2400	2400	2400	0
424	20240819	115700	169054360	2400	2400	2400	2400	0
425	20240819	115600	169054360	2400	2400	2400	2400	0
426	20240819	115500	169054360	2400	2400	2400	2400	772
427	20240819	115400	167201560	2400	2400	2400	2400	0
428	20240819	115300	167201560	2400	2400	2400	2400	0
429	20240819	115200	167201560	2400	2400	2400	2400	60
430	20240819	115100	167057560	2400	2400	2400	2400	0
431	20240819	115000	167057560	2400	2400	2400	2400	201
432	20240819	114900	166575160	2400	2400	2400	2400	0
433	20240819	114800	166575160	2400	2400	2400	2400	0
434	20240819	114700	166575160	2400	2400	2400	2400	0
435	20240819	114600	166575160	2400	2400	2400	2400	0
436	20240819	114500	166575160	2400	2400	2400	2400	0
437	20240819	114400	166575160	2400	2400	2400	2400	0
438	20240819	114300	166575160	2400	2400	2400	2400	6
439	20240819	114200	166560760	2400	2400	2400	2400	4
440	20240819	114100	166551160	2400	2400	2400	2400	0
441	20240819	114000	166551160	2400	2400	2400	2400	0
442	20240819	113900	166551160	2400	2400	2400	2400	2
443	20240819	113800	166546360	2400	2400	2400	2400	0
444	20240819	113700	166546360	2400	2400	2400	2400	17
445	20240819	113600	166505560	2400	2400	2400	2400	0
446	20240819	113500	166505560	2400	2400	2400	2400	50
447	20240819	113400	166385560	2400	2400	2400	2400	3
448	20240819	113300	166378360	2405	2405	2405	2405	0
449	20240819	113200	166378360	2405	2405	2405	2405	0
450	20240819	113100	166378360	2405	2405	2405	2405	29
451	20240819	113000	166308615	2410	2410	2410	2410	0
452	20240819	112900	166308615	2410	2410	2410	2410	0
453	20240819	112800	166308615	2410	2410	2410	2410	0
454	20240819	112700	166308615	2410	2410	2410	2410	0
455	20240819	112600	166308615	2410	2410	2410	2410	0
456	20240819	112500	166308615	2410	2410	2410	2410	0
457	20240819	112400	166308615	2410	2410	2410	2410	77
458	20240819	112300	166123045	2410	2410	2410	2410	39
459	20240819	112200	166029055	2410	2410	2410	2410	13
460	20240819	112100	165997725	2400	2400	2400	2400	426
461	20240819	112000	164975325	2400	2405	2405	2400	3604
462	20240819	111900	156325275	2410	2405	2410	2405	354
463	20240819	111800	155472645	2405	2400	2405	2400	94
464	20240819	111700	155247020	2400	2400	2400	2400	15
465	20240819	111600	155211020	2400	2400	2400	2400	5
466	20240819	111500	155199020	2400	2400	2400	2400	0
467	20240819	111400	155199020	2400	2400	2400	2400	0
468	20240819	111300	155199020	2400	2400	2400	2400	8
469	20240819	111200	155179820	2400	2400	2400	2400	0
470	20240819	111100	155179820	2400	2400	2400	2400	14
471	20240819	111000	155146220	2405	2405	2405	2405	0
472	20240819	110900	155146220	2405	2405	2405	2405	5
473	20240819	110800	155134195	2405	2405	2405	2405	21
474	20240819	110700	155083690	2395	2395	2395	2395	0
475	20240819	110600	155083690	2395	2395	2395	2395	0
476	20240819	110500	155083690	2395	2395	2395	2395	0
477	20240819	110400	155083690	2395	2395	2395	2395	0
478	20240819	110300	155083690	2395	2395	2395	2395	383
479	20240819	110200	154166405	2400	2400	2400	2400	0
480	20240819	110100	154166405	2400	2400	2400	2400	0
481	20240819	110000	154166405	2400	2400	2400	2400	200
482	20240819	105900	153686405	2400	2400	2400	2400	0
483	20240819	105800	153686405	2400	2400	2400	2400	55
484	20240819	105700	153554405	2400	2400	2400	2400	0
485	20240819	105600	153554405	2400	2400	2400	2400	0
486	20240819	105500	153554405	2400	2400	2400	2400	0
487	20240819	105400	153554405	2400	2400	2400	2400	0
488	20240819	105300	153554405	2400	2400	2400	2400	1
489	20240819	105200	153552005	2390	2400	2400	2390	2000
490	20240819	105100	148763555	2395	2395	2395	2395	0
491	20240819	105000	148763555	2395	2395	2395	2395	0
492	20240819	104900	148763555	2395	2400	2400	2395	1063
493	20240819	104800	146217600	2400	2400	2400	2400	12
494	20240819	104700	146188800	2400	2400	2400	2400	800
495	20240819	104600	144268800	2405	2405	2405	2405	0
496	20240819	104500	144268800	2405	2405	2405	2405	4
497	20240819	104400	144259180	2405	2405	2405	2405	5
498	20240819	104300	144247155	2405	2405	2405	2405	1
499	20240819	104200	144244750	2405	2405	2405	2405	5
500	20240819	104100	144232725	2400	2400	2400	2400	0
501	20240819	104000	144232725	2400	2400	2400	2400	0
502	20240819	103900	144232725	2400	2400	2400	2400	0
503	20240819	103800	144232725	2400	2400	2400	2400	0
504	20240819	103700	144232725	2400	2400	2400	2400	38
505	20240819	103600	144141525	2400	2400	2400	2400	0
506	20240819	103500	144141525	2400	2400	2400	2400	0
507	20240819	103400	144141525	2400	2400	2405	2400	1560
508	20240819	103300	140396880	2400	2400	2400	2400	0
509	20240819	103200	140396880	2400	2400	2400	2400	1
510	20240819	103100	140394480	2400	2400	2400	2400	5
511	20240819	103000	140382480	2400	2405	2405	2395	1854
512	20240819	102900	135933525	2400	2400	2400	2400	20
513	20240819	102800	135885525	2405	2405	2405	2405	0
514	20240819	102700	135885525	2405	2405	2405	2405	1
515	20240819	102600	135883120	2405	2405	2405	2405	0
516	20240819	102500	135883120	2405	2405	2405	2405	4
517	20240819	102400	135873500	2405	2405	2405	2405	0
518	20240819	102300	135873500	2405	2405	2405	2400	235
519	20240819	102200	135309325	2405	2405	2405	2405	59
520	20240819	102100	135167430	2400	2400	2400	2400	0
521	20240819	102000	135167430	2400	2400	2400	2400	0
522	20240819	101900	135167430	2400	2400	2400	2400	0
523	20240819	101800	135167430	2400	2400	2400	2400	210
524	20240819	101700	134663430	2405	2405	2405	2405	1
525	20240819	101600	134661025	2405	2405	2405	2405	3
526	20240819	101500	134653810	2405	2405	2405	2405	20
527	20240819	101400	134605710	2400	2405	2405	2400	31
528	20240819	101300	134531195	2405	2405	2405	2405	10
529	20240819	101200	134507145	2400	2400	2400	2400	0
530	20240819	101100	134507145	2400	2410	2410	2400	200
531	20240819	101000	134026980	2410	2410	2410	2410	5
532	20240819	100900	134014930	2410	2410	2410	2410	872
533	20240819	100800	131913410	2410	2410	2410	2410	5
534	20240819	100700	131901360	2410	2410	2410	2410	0
535	20240819	100600	131901360	2410	2410	2410	2410	0
536	20240819	100500	131901360	2410	2410	2410	2410	167
537	20240819	100400	131498890	2410	2410	2410	2410	5
538	20240819	100300	131486840	2410	2405	2410	2400	790
539	20240819	100200	129590275	2410	2410	2410	2410	1998
540	20240819	100100	124775095	2410	2410	2410	2410	51
541	20240819	100000	124652185	2405	2405	2405	2405	1547
542	20240819	095900	120931650	2405	2405	2405	2405	961
543	20240819	095800	118620445	2405	2405	2405	2405	5
544	20240819	095700	118608420	2400	2400	2400	2400	100
545	20240819	095600	118368420	2400	2400	2400	2400	5
546	20240819	095500	118356420	2400	2405	2405	2400	1265
547	20240819	095400	115317875	2400	2400	2400	2400	0
548	20240819	095300	115317875	2400	2400	2400	2400	0
549	20240819	095200	115317875	2400	2400	2400	2400	0
550	20240819	095100	115317875	2400	2400	2400	2400	0
551	20240819	095000	115317875	2400	2400	2400	2400	2030
552	20240819	094900	110445875	2400	2400	2400	2400	1
553	20240819	094800	110443475	2400	2400	2400	2400	115
554	20240819	094700	110167475	2400	2395	2400	2390	759
555	20240819	094600	108351965	2400	2395	2400	2395	60
556	20240819	094500	108208245	2400	2400	2405	2400	129
557	20240819	094400	107898320	2400	2400	2400	2400	29
558	20240819	094300	107828720	2405	2405	2405	2405	833
559	20240819	094200	105825355	2400	2410	2410	2400	7300
560	20240819	094100	88301590	2415	2415	2415	2415	0
561	20240819	094000	88301590	2415	2415	2415	2415	5
562	20240819	093900	88289515	2415	2415	2415	2415	11
563	20240819	093800	88262950	2415	2415	2415	2405	997
564	20240819	093700	85860165	2420	2420	2420	2420	203
565	20240819	093600	85368905	2415	2410	2415	2405	439
566	20240819	093500	84310070	2405	2410	2410	2405	1790
567	20240819	093400	80005105	2405	2420	2420	2405	3284
568	20240819	093300	72091215	2425	2425	2425	2425	0
569	20240819	093200	72091215	2425	2425	2425	2425	352
570	20240819	093100	71237615	2415	2435	2435	2415	660
571	20240819	093000	69643270	2425	2420	2435	2420	189
572	20240819	092900	69184990	2415	2420	2420	2410	3275
573	20240819	092800	61282290	2420	2440	2440	2420	3208
574	20240819	092700	53497420	2440	2440	2440	2440	82
575	20240819	092600	53297340	2440	2440	2440	2440	30
576	20240819	092500	53224140	2435	2435	2435	2435	5
577	20240819	092400	53211965	2435	2435	2435	2435	0
578	20240819	092300	53211965	2435	2440	2440	2435	14
579	20240819	092200	53177850	2440	2440	2440	2440	10
580	20240819	092100	53153450	2440	2440	2440	2430	1117
581	20240819	092000	50435270	2440	2450	2450	2435	1348
582	20240819	091900	47151755	2445	2455	2455	2445	1439
583	20240819	091800	43630560	2455	2455	2455	2455	0
584	20240819	091700	43630560	2455	2460	2460	2455	10
585	20240819	091600	43605980	2465	2465	2465	2465	0
586	20240819	091500	43605980	2465	2465	2465	2465	1
587	20240819	091400	43603515	2465	2465	2465	2465	1
588	20240819	091300	43601050	2465	2465	2465	2465	0
589	20240819	091200	43601050	2465	2465	2465	2465	0
590	20240819	091100	43601050	2465	2465	2465	2465	0
591	20240819	091000	43601050	2465	2465	2465	2465	15
592	20240819	090900	43564075	2485	2485	2485	2485	0
593	20240819	090800	43564075	2485	2485	2485	2485	0
594	20240819	090700	43564075	2485	2485	2485	2485	0
595	20240819	090600	43564075	2485	2485	2485	2485	3
596	20240819	090500	43556620	2485	2465	2485	2465	329
597	20240819	090400	42744855	2490	2490	2490	2490	41
598	20240819	090300	42642765	2470	2470	2470	2470	0
599	20240819	090200	42642765	2470	2470	2470	2470	10
600	20240819	090100	42618065	2470	2465	2470	2435	16858
601	20240819	090000	1099390	2465	2465	2465	2465	446