KissMeData/085810/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	195400	2572998142	965	965	965	965	29208
3	20240819	195300	2572998142	965	965	965	965	0
4	20240819	195200	2572998142	965	965	965	965	0
5	20240819	195100	2572998142	965	965	965	965	0
6	20240819	195000	2572998142	965	965	965	965	0
7	20240819	194900	2572998142	965	965	965	965	0
8	20240819	194800	2572998142	965	965	965	965	0
9	20240819	194700	2572998142	965	965	965	965	0
10	20240819	194600	2572998142	965	965	965	965	0
11	20240819	194500	2572998142	965	965	965	965	0
12	20240819	194400	2572998142	965	965	965	965	0
13	20240819	194300	2572998142	965	965	965	965	0
14	20240819	194200	2572998142	965	965	965	965	0
15	20240819	194100	2572998142	965	965	965	965	0
16	20240819	194000	2572998142	965	965	965	965	0
17	20240819	193900	2572998142	965	965	965	965	0
18	20240819	193800	2572998142	965	965	965	965	0
19	20240819	193700	2572998142	965	965	965	965	0
20	20240819	193600	2572998142	965	965	965	965	0
21	20240819	193500	2572998142	965	965	965	965	0
22	20240819	193400	2572998142	965	965	965	965	0
23	20240819	193300	2572998142	965	965	965	965	0
24	20240819	193200	2572998142	965	965	965	965	0
25	20240819	193100	2572998142	965	965	965	965	0
26	20240819	193000	2572998142	965	965	965	965	0
27	20240819	192900	2572998142	965	965	965	965	0
28	20240819	192800	2572998142	965	965	965	965	0
29	20240819	192700	2572998142	965	965	965	965	0
30	20240819	192600	2572998142	965	965	965	965	0
31	20240819	192500	2572998142	965	965	965	965	0
32	20240819	192400	2572998142	965	965	965	965	29208
33	20240819	192300	2572998142	965	965	965	965	0
34	20240819	192200	2572998142	965	965	965	965	0
35	20240819	192100	2572998142	965	965	965	965	0
36	20240819	192000	2572998142	965	965	965	965	0
37	20240819	191900	2572998142	965	965	965	965	0
38	20240819	191800	2572998142	965	965	965	965	0
39	20240819	191700	2572998142	965	965	965	965	0
40	20240819	191600	2572998142	965	965	965	965	0
41	20240819	191500	2572998142	965	965	965	965	0
42	20240819	191400	2572998142	965	965	965	965	0
43	20240819	191300	2572998142	965	965	965	965	0
44	20240819	191200	2572998142	965	965	965	965	0
45	20240819	191100	2572998142	965	965	965	965	0
46	20240819	191000	2572998142	965	965	965	965	0
47	20240819	190900	2572998142	965	965	965	965	0
48	20240819	190800	2572998142	965	965	965	965	0
49	20240819	190700	2572998142	965	965	965	965	0
50	20240819	190600	2572998142	965	965	965	965	0
51	20240819	190500	2572998142	965	965	965	965	0
52	20240819	190400	2572998142	965	965	965	965	0
53	20240819	190300	2572998142	965	965	965	965	0
54	20240819	190200	2572998142	965	965	965	965	0
55	20240819	190100	2572998142	965	965	965	965	0
56	20240819	190000	2572998142	965	965	965	965	0
57	20240819	185900	2572998142	965	965	965	965	0
58	20240819	185800	2572998142	965	965	965	965	0
59	20240819	185700	2572998142	965	965	965	965	0
60	20240819	185600	2572998142	965	965	965	965	0
61	20240819	185500	2572998142	965	965	965	965	0
62	20240819	185400	2572998142	965	965	965	965	29208
63	20240819	185300	2572998142	965	965	965	965	0
64	20240819	185200	2572998142	965	965	965	965	0
65	20240819	185100	2572998142	965	965	965	965	0
66	20240819	185000	2572998142	965	965	965	965	0
67	20240819	184900	2572998142	965	965	965	965	0
68	20240819	184800	2572998142	965	965	965	965	0
69	20240819	184700	2572998142	965	965	965	965	0
70	20240819	184600	2572998142	965	965	965	965	0
71	20240819	184500	2572998142	965	965	965	965	0
72	20240819	184400	2572998142	965	965	965	965	0
73	20240819	184300	2572998142	965	965	965	965	0
74	20240819	184200	2572998142	965	965	965	965	0
75	20240819	184100	2572998142	965	965	965	965	0
76	20240819	184000	2572998142	965	965	965	965	0
77	20240819	183900	2572998142	965	965	965	965	0
78	20240819	183800	2572998142	965	965	965	965	0
79	20240819	183700	2572998142	965	965	965	965	0
80	20240819	183600	2572998142	965	965	965	965	0
81	20240819	183500	2572998142	965	965	965	965	0
82	20240819	183400	2572998142	965	965	965	965	0
83	20240819	183300	2572998142	965	965	965	965	0
84	20240819	183200	2572998142	965	965	965	965	0
85	20240819	183100	2572998142	965	965	965	965	0
86	20240819	183000	2572998142	965	965	965	965	0
87	20240819	182900	2572998142	965	965	965	965	0
88	20240819	182800	2572998142	965	965	965	965	0
89	20240819	182700	2572998142	965	965	965	965	0
90	20240819	182600	2572998142	965	965	965	965	0
91	20240819	182500	2572998142	965	965	965	965	0
92	20240819	182400	2572998142	965	965	965	965	29208
93	20240819	182300	2572998142	965	965	965	965	0
94	20240819	182200	2572998142	965	965	965	965	0
95	20240819	182100	2572998142	965	965	965	965	0
96	20240819	182000	2572998142	965	965	965	965	0
97	20240819	181900	2572998142	965	965	965	965	0
98	20240819	181800	2572998142	965	965	965	965	0
99	20240819	181700	2572998142	965	965	965	965	0
100	20240819	181600	2572998142	965	965	965	965	0
101	20240819	181500	2572998142	965	965	965	965	0
102	20240819	181400	2572998142	965	965	965	965	0
103	20240819	181300	2572998142	965	965	965	965	0
104	20240819	181200	2572998142	965	965	965	965	0
105	20240819	181100	2572998142	965	965	965	965	0
106	20240819	181000	2572998142	965	965	965	965	0
107	20240819	180900	2572998142	965	965	965	965	0
108	20240819	180800	2572998142	965	965	965	965	0
109	20240819	180700	2572998142	965	965	965	965	0
110	20240819	180600	2572998142	965	965	965	965	0
111	20240819	180500	2572998142	965	965	965	965	0
112	20240819	180400	2572998142	965	965	965	965	0
113	20240819	180300	2572998142	965	965	965	965	0
114	20240819	180200	2572998142	965	965	965	965	0
115	20240819	180100	2572998142	965	965	965	965	0
116	20240819	180000	2572998142	965	965	965	965	0
117	20240819	175900	2572998142	965	965	965	965	0
118	20240819	175800	2572998142	965	965	965	965	0
119	20240819	175700	2572998142	965	965	965	965	0
120	20240819	175600	2572998142	965	965	965	965	0
121	20240819	175500	2572998142	965	965	965	965	0
122	20240819	175400	2572998142	965	965	965	965	29208
123	20240819	175300	2572998142	965	965	965	965	0
124	20240819	175200	2572998142	965	965	965	965	0
125	20240819	175100	2572998142	965	965	965	965	0
126	20240819	175000	2572998142	965	965	965	965	0
127	20240819	174900	2572998142	965	965	965	965	0
128	20240819	174800	2572998142	965	965	965	965	0
129	20240819	174700	2572998142	965	965	965	965	0
130	20240819	174600	2572998142	965	965	965	965	0
131	20240819	174500	2572998142	965	965	965	965	0
132	20240819	174400	2572998142	965	965	965	965	0
133	20240819	174300	2572998142	965	965	965	965	0
134	20240819	174200	2572998142	965	965	965	965	0
135	20240819	174100	2572998142	965	965	965	965	0
136	20240819	174000	2572998142	965	965	965	965	0
137	20240819	173900	2572998142	965	965	965	965	0
138	20240819	173800	2572998142	965	965	965	965	0
139	20240819	173700	2572998142	965	965	965	965	0
140	20240819	173600	2572998142	965	965	965	965	0
141	20240819	173500	2572998142	965	965	965	965	0
142	20240819	173400	2572998142	965	965	965	965	0
143	20240819	173300	2572998142	965	965	965	965	0
144	20240819	173200	2572998142	965	965	965	965	0
145	20240819	173100	2572998142	965	965	965	965	0
146	20240819	173000	2572998142	965	965	965	965	0
147	20240819	172900	2572998142	965	965	965	965	0
148	20240819	172800	2572998142	965	965	965	965	0
149	20240819	172700	2572998142	965	965	965	965	0
150	20240819	172600	2572998142	965	965	965	965	0
151	20240819	172500	2572998142	965	965	965	965	0
152	20240819	172400	2572998142	965	965	965	965	29208
153	20240819	172300	2572998142	965	965	965	965	0
154	20240819	172200	2572998142	965	965	965	965	0
155	20240819	172100	2572998142	965	965	965	965	0
156	20240819	172000	2572998142	965	965	965	965	0
157	20240819	171900	2572998142	965	965	965	965	0
158	20240819	171800	2572998142	965	965	965	965	0
159	20240819	171700	2572998142	965	965	965	965	0
160	20240819	171600	2572998142	965	965	965	965	0
161	20240819	171500	2572998142	965	965	965	965	0
162	20240819	171400	2572998142	965	965	965	965	0
163	20240819	171300	2572998142	965	965	965	965	0
164	20240819	171200	2572998142	965	965	965	965	0
165	20240819	171100	2572998142	965	965	965	965	0
166	20240819	171000	2572998142	965	965	965	965	0
167	20240819	170900	2572998142	965	965	965	965	0
168	20240819	170800	2572998142	965	965	965	965	0
169	20240819	170700	2572998142	965	965	965	965	0
170	20240819	170600	2572998142	965	965	965	965	0
171	20240819	170500	2572998142	965	965	965	965	0
172	20240819	170400	2572998142	965	965	965	965	0
173	20240819	170300	2572998142	965	965	965	965	0
174	20240819	170200	2572998142	965	965	965	965	0
175	20240819	170100	2572998142	965	965	965	965	0
176	20240819	170000	2572998142	965	965	965	965	0
177	20240819	165900	2572998142	965	965	965	965	0
178	20240819	165800	2572998142	965	965	965	965	0
179	20240819	165700	2572998142	965	965	965	965	0
180	20240819	165600	2572998142	965	965	965	965	0
181	20240819	165500	2572998142	965	965	965	965	0
182	20240819	165400	2572998142	965	965	965	965	29208
183	20240819	165300	2572998142	965	965	965	965	0
184	20240819	165200	2572998142	965	965	965	965	0
185	20240819	165100	2572998142	965	965	965	965	0
186	20240819	165000	2572998142	965	965	965	965	0
187	20240819	164900	2572998142	965	965	965	965	0
188	20240819	164800	2572998142	965	965	965	965	0
189	20240819	164700	2572998142	965	965	965	965	0
190	20240819	164600	2572998142	965	965	965	965	0
191	20240819	164500	2572998142	965	965	965	965	0
192	20240819	164400	2572998142	965	965	965	965	0
193	20240819	164300	2572998142	965	965	965	965	0
194	20240819	164200	2572998142	965	965	965	965	0
195	20240819	164100	2572998142	965	965	965	965	0
196	20240819	164000	2572998142	965	965	965	965	0
197	20240819	163900	2572998142	965	965	965	965	0
198	20240819	163800	2572998142	965	965	965	965	0
199	20240819	163700	2572998142	965	965	965	965	0
200	20240819	163600	2572998142	965	965	965	965	0
201	20240819	163500	2572998142	965	965	965	965	0
202	20240819	163400	2572998142	965	965	965	965	0
203	20240819	163300	2572998142	965	965	965	965	0
204	20240819	163200	2572998142	965	965	965	965	0
205	20240819	163100	2572998142	965	965	965	965	0
206	20240819	163000	2572998142	965	965	965	965	0
207	20240819	162900	2572998142	965	965	965	965	0
208	20240819	162800	2572998142	965	965	965	965	0
209	20240819	162700	2572998142	965	965	965	965	0
210	20240819	162600	2572998142	965	965	965	965	0
211	20240819	162500	2572998142	965	965	965	965	0
212	20240819	162400	2572998142	965	965	965	965	29208
213	20240819	162300	2572998142	965	965	965	965	0
214	20240819	162200	2572998142	965	965	965	965	0
215	20240819	162100	2572998142	965	965	965	965	0
216	20240819	162000	2572998142	965	965	965	965	0
217	20240819	161900	2572998142	965	965	965	965	0
218	20240819	161800	2572998142	965	965	965	965	0
219	20240819	161700	2572998142	965	965	965	965	0
220	20240819	161600	2572998142	965	965	965	965	0
221	20240819	161500	2572998142	965	965	965	965	0
222	20240819	161400	2572998142	965	965	965	965	0
223	20240819	161300	2572998142	965	965	965	965	0
224	20240819	161200	2572998142	965	965	965	965	0
225	20240819	161100	2572998142	965	965	965	965	0
226	20240819	161000	2572998142	965	965	965	965	0
227	20240819	160900	2572998142	965	965	965	965	0
228	20240819	160800	2572998142	965	965	965	965	0
229	20240819	160700	2572998142	965	965	965	965	0
230	20240819	160600	2572998142	965	965	965	965	0
231	20240819	160500	2572998142	965	965	965	965	0
232	20240819	160400	2572998142	965	965	965	965	0
233	20240819	160300	2572998142	965	965	965	965	0
234	20240819	160200	2572998142	965	965	965	965	0
235	20240819	160100	2572998142	965	965	965	965	0
236	20240819	160000	2572998142	965	965	965	965	0
237	20240819	155900	2572998142	965	965	965	965	0
238	20240819	155800	2572998142	965	965	965	965	0
239	20240819	155700	2572998142	965	965	965	965	0
240	20240819	155600	2572998142	965	965	965	965	0
241	20240819	155500	2572998142	965	965	965	965	0
242	20240819	155400	2572998142	965	965	965	965	29208
243	20240819	155300	2572998142	965	965	965	965	0
244	20240819	155200	2572998142	965	965	965	965	0
245	20240819	155100	2572998142	965	965	965	965	0
246	20240819	155000	2572998142	965	965	965	965	0
247	20240819	154900	2572998142	965	965	965	965	0
248	20240819	154800	2572998142	965	965	965	965	0
249	20240819	154700	2572998142	965	965	965	965	0
250	20240819	154600	2572998142	965	965	965	965	0
251	20240819	154500	2572998142	965	965	965	965	0
252	20240819	154400	2572998142	965	965	965	965	0
253	20240819	154300	2572998142	965	965	965	965	0
254	20240819	154200	2572998142	965	965	965	965	0
255	20240819	154100	2572998142	965	965	965	965	0
256	20240819	154000	2572998142	965	965	965	965	0
257	20240819	153900	2572998142	965	965	965	965	0
258	20240819	153800	2572998142	965	965	965	965	0
259	20240819	153700	2572998142	965	965	965	965	0
260	20240819	153600	2572998142	965	965	965	965	0
261	20240819	153500	2572998142	965	965	965	965	0
262	20240819	153400	2572998142	965	965	965	965	0
263	20240819	153300	2572998142	965	965	965	965	0
264	20240819	153200	2572998142	965	965	965	965	0
265	20240819	153100	2572998142	965	965	965	965	0
266	20240819	153000	2572998142	965	965	965	965	29208
267	20240819	152900	2544812422	969	969	969	969	0
268	20240819	152800	2544812422	969	969	969	969	0
269	20240819	152700	2544812422	969	969	969	969	0
270	20240819	152600	2544812422	969	969	969	969	0
271	20240819	152500	2544812422	969	969	969	969	0
272	20240819	152400	2544812422	969	969	969	969	0
273	20240819	152300	2544812422	969	969	969	969	0
274	20240819	152200	2544812422	969	969	969	969	0
275	20240819	152100	2544812422	969	969	969	969	0
276	20240819	152000	2544812422	969	969	969	969	0
277	20240819	151900	2544812422	969	970	970	966	9936
278	20240819	151800	2535204150	970	970	971	970	1819
279	20240819	151700	2533437992	977	977	977	970	3313
280	20240819	151600	2530216824	978	980	980	978	200
281	20240819	151500	2530021024	980	977	981	977	1688
282	20240819	151400	2528369670	975	976	977	975	2136
283	20240819	151300	2526285638	976	968	976	968	104
284	20240819	151200	2526184181	968	969	975	968	1588
285	20240819	151100	2524642438	968	967	968	967	4028
286	20240819	151000	2520745332	967	966	967	965	350
287	20240819	150900	2520407110	965	965	965	965	2152
288	20240819	150800	2518330430	967	966	967	966	11
289	20240819	150700	2518319794	964	964	968	964	2405
290	20240819	150600	2516001262	967	967	967	967	1719
291	20240819	150500	2514338989	962	964	967	962	7459
292	20240819	150400	2507157934	964	964	964	964	1326
293	20240819	150300	2505879670	963	964	964	963	421
294	20240819	150200	2505473927	964	965	965	964	8656
295	20240819	150100	2497120888	965	967	967	965	2004
296	20240819	150000	2495187020	967	964	967	964	1320
297	20240819	145900	2493914537	964	963	964	962	1149
298	20240819	145800	2492808101	963	966	966	962	5468
299	20240819	145700	2487539464	966	967	967	965	3316
300	20240819	145600	2484336431	967	968	968	967	261
301	20240819	145500	2484083883	967	968	968	967	39
302	20240819	145400	2484046139	968	968	968	968	16
303	20240819	145300	2484030651	968	966	968	966	5078
304	20240819	145200	2479125282	966	966	966	966	3076
305	20240819	145100	2476153866	967	968	968	967	28
306	20240819	145000	2476126769	969	969	969	969	101
307	20240819	144900	2476028900	966	970	970	966	2418
308	20240819	144800	2473685759	971	965	971	965	2106
309	20240819	144700	2471653392	965	965	965	965	61
310	20240819	144600	2471594527	965	971	971	965	6447
311	20240819	144500	2465366471	967	968	968	967	3100
312	20240819	144400	2462368761	967	970	970	967	6915
313	20240819	144300	2455678293	970	970	970	970	7
314	20240819	144200	2455671503	969	969	969	968	550
315	20240819	144100	2455138898	968	971	971	968	4437
316	20240819	144000	2450840007	969	970	970	968	8252
317	20240819	143900	2442845907	970	970	971	969	1944
318	20240819	143800	2440961165	970	971	971	970	6887
319	20240819	143700	2434278688	971	973	973	971	13859
320	20240819	143600	2420807963	973	973	973	972	226
321	20240819	143500	2420588095	972	976	976	972	2574
322	20240819	143400	2418084403	976	973	976	972	1699
323	20240819	143300	2416431296	974	974	974	974	0
324	20240819	143200	2416431296	974	974	974	973	522
325	20240819	143100	2415922975	974	975	976	974	12476
326	20240819	143000	2403759155	976	976	976	976	503
327	20240819	142900	2403268227	977	981	981	977	331
328	20240819	142800	2402944832	978	978	978	978	2153
329	20240819	142700	2400839198	978	978	978	978	0
330	20240819	142600	2400839198	978	978	981	978	1488
331	20240819	142500	2399381439	978	980	980	978	366
332	20240819	142400	2399023480	980	980	980	980	7
333	20240819	142300	2399016620	978	978	978	978	0
334	20240819	142200	2399016620	978	979	979	978	506
335	20240819	142100	2398521511	979	980	980	979	1425
336	20240819	142000	2397126435	979	980	980	979	1030
337	20240819	141900	2396117111	980	980	980	980	372
338	20240819	141800	2395752551	980	983	983	980	70
339	20240819	141700	2395683771	983	982	983	982	60
340	20240819	141600	2395624792	979	979	979	979	22
341	20240819	141500	2395603254	983	982	983	982	3154
342	20240819	141400	2392503376	983	983	983	983	11
343	20240819	141300	2392492563	983	983	983	983	6
344	20240819	141200	2392486665	982	982	982	982	100
345	20240819	141100	2392388465	982	982	982	982	1249
346	20240819	141000	2391161947	982	976	982	976	8320
347	20240819	140900	2383041025	977	978	978	977	7007
348	20240819	140800	2376188641	979	979	979	979	3
349	20240819	140700	2376185704	979	984	984	979	224
350	20240819	140600	2375966243	979	979	979	979	20
351	20240819	140500	2375946663	983	983	983	983	2300
352	20240819	140400	2373685763	983	983	983	983	1
353	20240819	140300	2373684780	978	979	983	978	1288
354	20240819	140200	2372418883	979	979	983	979	114
355	20240819	140100	2372307269	979	979	979	979	1975
356	20240819	140000	2370373744	979	979	979	979	603
357	20240819	135900	2369783407	979	979	979	979	8
358	20240819	135800	2369775575	978	978	978	978	0
359	20240819	135700	2369775575	978	984	984	978	102
360	20240819	135600	2369675219	984	975	984	975	6546
361	20240819	135500	2363280001	976	977	977	976	1215
362	20240819	135400	2362093744	977	977	977	977	0
363	20240819	135300	2362093744	977	976	977	976	80
364	20240819	135200	2362015594	974	975	975	974	92
365	20240819	135100	2361925967	975	973	975	973	9174
366	20240819	135000	2352995565	973	973	973	973	693
367	20240819	134900	2352321276	973	974	975	973	10117
368	20240819	134800	2342469930	975	975	975	974	4015
369	20240819	134700	2338558305	975	974	975	974	12
370	20240819	134600	2338546615	975	975	975	975	204
371	20240819	134500	2338347715	975	975	975	975	15
372	20240819	134400	2338333090	974	977	977	974	33
373	20240819	134300	2338300910	977	977	977	977	1
374	20240819	134200	2338299933	975	975	975	975	35
375	20240819	134100	2338265808	975	975	975	975	770
376	20240819	134000	2337515058	975	975	975	975	1000
377	20240819	133900	2336540058	975	975	975	975	1384
378	20240819	133800	2335190658	975	975	975	975	0
379	20240819	133700	2335190658	975	976	978	975	1096
380	20240819	133600	2334121993	976	976	976	976	2700
381	20240819	133500	2331486793	975	976	977	975	4495
382	20240819	133400	2327100658	976	976	976	976	610
383	20240819	133300	2326505298	976	976	976	976	232
384	20240819	133200	2326278866	976	976	976	976	0
385	20240819	133100	2326278866	976	976	976	975	530
386	20240819	133000	2325761846	976	977	977	976	1825
387	20240819	132900	2323980571	977	977	977	977	410
388	20240819	132800	2323580001	977	978	978	977	1513
389	20240819	132700	2322101793	978	980	980	978	758
390	20240819	132600	2321360415	979	979	979	979	301
391	20240819	132500	2321065736	979	979	979	979	500
392	20240819	132400	2320576236	980	980	980	980	350
393	20240819	132300	2320233236	980	977	980	977	81
394	20240819	132200	2320154096	977	976	977	976	4617
395	20240819	132100	2315647903	976	977	978	975	8719
396	20240819	132000	2307128163	977	977	977	977	150
397	20240819	131900	2306981613	977	975	977	975	1170
398	20240819	131800	2305840723	975	975	975	975	430
399	20240819	131700	2305421473	975	976	976	975	2163
400	20240819	131600	2303312538	975	976	977	975	2337
401	20240819	131500	2301031921	975	975	975	975	1
402	20240819	131400	2301030946	977	977	977	977	6
403	20240819	131300	2301025084	975	975	975	975	2223
404	20240819	131200	2298857659	975	976	977	975	4133
405	20240819	131100	2294824951	978	976	978	975	9821
406	20240819	131000	2285241161	976	976	976	976	1010
407	20240819	130900	2284255401	976	976	976	976	765
408	20240819	130800	2283508761	976	978	978	976	3061
409	20240819	130700	2280519154	979	980	980	979	725
410	20240819	130600	2279808664	980	980	980	980	2142
411	20240819	130500	2277709504	980	975	980	975	311
412	20240819	130400	2277405224	983	983	983	983	0
413	20240819	130300	2277405224	983	974	983	974	7094
414	20240819	130200	2270451531	976	973	976	972	3012
415	20240819	130100	2267523799	972	972	972	972	1198
416	20240819	130000	2266359343	972	975	977	971	10249
417	20240819	125900	2256387105	975	975	975	975	70
418	20240819	125800	2256318855	974	974	974	974	1150
419	20240819	125700	2255198755	973	974	974	973	8858
420	20240819	125600	2246578783	974	974	974	974	768
421	20240819	125500	2245830751	973	979	979	973	4138
422	20240819	125400	2241804287	981	978	981	972	12578
423	20240819	125300	2229531834	978	978	978	978	1
424	20240819	125200	2229530856	984	982	984	978	12619
425	20240819	125100	2217177814	982	983	983	982	50
426	20240819	125000	2217128711	984	985	985	984	175
427	20240819	124900	2216956439	985	981	985	981	151
428	20240819	124800	2216807708	986	986	986	980	523
429	20240819	124700	2216292078	980	980	985	980	401
430	20240819	124600	2215898838	979	979	979	979	0
431	20240819	124500	2215898838	979	980	980	979	2556
432	20240819	124400	2213395711	985	980	985	980	202
433	20240819	124300	2213197241	978	979	979	978	7953
434	20240819	124200	2205413638	979	979	980	979	539
435	20240819	124100	2204885795	979	986	986	979	4697
436	20240819	124000	2200280061	980	981	981	980	5980
437	20240819	123900	2194418940	981	982	982	981	5000
438	20240819	123800	2189512298	982	985	985	982	5669
439	20240819	123700	2183943793	985	986	986	985	1190
440	20240819	123600	2182771277	985	985	985	985	0
441	20240819	123500	2182771277	985	985	986	985	528
442	20240819	123400	2182251194	992	992	993	992	1474
443	20240819	123300	2180788621	992	982	992	981	4714
444	20240819	123200	2176126304	981	981	981	981	52
445	20240819	123100	2176075292	981	981	981	981	1168
446	20240819	123000	2174929484	981	983	983	981	1110
447	20240819	122900	2173839080	984	985	985	984	1712
448	20240819	122800	2172153260	985	984	985	984	1129
449	20240819	122700	2171041954	988	988	988	988	0
450	20240819	122600	2171041954	988	984	988	984	77
451	20240819	122500	2170966182	983	983	983	983	0
452	20240819	122400	2170966182	983	988	988	983	1824
453	20240819	122300	2169169296	990	990	990	990	20
454	20240819	122200	2169149496	991	989	991	989	107
455	20240819	122100	2169043671	987	987	987	987	412
456	20240819	122000	2168637027	987	987	987	987	80
457	20240819	121900	2168558067	987	987	987	987	273
458	20240819	121800	2168288616	986	987	987	986	206
459	20240819	121700	2168085295	986	984	986	984	129
460	20240819	121600	2167958279	983	982	983	982	1025
461	20240819	121500	2166951632	984	982	984	980	5770
462	20240819	121400	2161295700	982	984	984	982	3726
463	20240819	121300	2157633382	985	989	989	985	811
464	20240819	121200	2156834179	991	991	991	991	1
465	20240819	121100	2156833188	985	985	985	985	210
466	20240819	121000	2156626338	985	984	985	983	671
467	20240819	120900	2155966196	994	980	994	980	15640
468	20240819	120800	2140509008	979	979	979	979	1138
469	20240819	120700	2139394906	978	978	978	978	3
470	20240819	120600	2139391972	981	978	982	974	3826
471	20240819	120500	2135653682	978	990	990	970	35643
472	20240819	120400	2100909092	990	996	999	981	8811
473	20240819	120300	2092205610	991	991	991	991	1
474	20240819	120200	2092204619	996	996	996	996	40
475	20240819	120100	2092164779	1000	983	1000	983	1516
476	20240819	120000	2090652321	979	993	998	979	13099
477	20240819	115900	2077748630	993	993	996	991	2676
478	20240819	115800	2075090931	993	993	993	990	3254
479	20240819	115700	2071864953	993	994	996	993	3325
480	20240819	115600	2068561140	994	995	995	994	1047
481	20240819	115500	2067519402	996	996	997	996	954
482	20240819	115400	2066569118	997	996	1000	996	7307
483	20240819	115300	2059274393	998	990	998	990	3139
484	20240819	115200	2056142738	990	984	990	984	3157
485	20240819	115100	2053021413	982	981	987	981	6
486	20240819	115000	2053015518	981	981	981	981	109
487	20240819	114900	2052908589	982	980	982	980	9652
488	20240819	114800	2043437249	980	981	981	980	2731
489	20240819	114700	2040759474	982	982	982	982	2443
490	20240819	114600	2038360448	982	983	984	982	4784
491	20240819	114500	2033658390	983	986	986	983	6294
492	20240819	114400	2027461593	986	986	986	986	3143
493	20240819	114300	2024362595	989	986	989	986	11
494	20240819	114200	2024351746	986	990	990	986	1576
495	20240819	114100	2022793310	990	990	990	990	1
496	20240819	114000	2022792320	990	988	990	988	250
497	20240819	113900	2022545314	988	990	990	986	1550
498	20240819	113800	2021015996	990	986	990	986	8
499	20240819	113700	2021008104	985	987	987	985	2570
500	20240819	113600	2018473418	987	986	987	986	129
501	20240819	113500	2018346099	986	985	987	985	3729
502	20240819	113400	2014669457	985	985	986	985	1199
503	20240819	113300	2013488440	986	986	986	986	1645
504	20240819	113200	2011866470	986	987	987	986	225
505	20240819	113100	2011644524	987	987	993	986	1994
506	20240819	113000	2009677130	995	995	995	995	24
507	20240819	112900	2009653250	995	989	995	985	739
508	20240819	112800	2008924969	989	984	989	984	355
509	20240819	112700	2008574709	984	985	985	984	818
510	20240819	112600	2007769794	985	986	986	984	5000
511	20240819	112500	2002845498	986	985	986	985	865
512	20240819	112400	2001993322	991	989	991	984	3279
513	20240819	112300	1998766046	985	985	985	985	1434
514	20240819	112200	1997353556	985	985	985	984	3103
515	20240819	112100	1994297879	985	986	986	985	4000
516	20240819	112000	1990355609	989	990	990	989	3991
517	20240819	111900	1986405150	990	992	992	990	682
518	20240819	111800	1985729758	992	992	992	992	100
519	20240819	111700	1985630558	998	998	998	998	1
520	20240819	111600	1985629560	993	991	998	990	1660
521	20240819	111500	1983983087	992	994	994	992	1136
522	20240819	111400	1982855933	995	995	995	995	112
523	20240819	111300	1982744493	995	995	995	995	11
524	20240819	111200	1982733548	995	995	995	995	4
525	20240819	111100	1982729568	1000	1000	1000	1000	2086
526	20240819	111000	1980643568	1000	995	1000	995	9055
527	20240819	110900	1971613365	995	991	995	990	766
528	20240819	110800	1970852249	991	991	991	991	230
529	20240819	110700	1970624319	992	992	995	992	970
530	20240819	110600	1969661707	993	994	995	993	5754
531	20240819	110500	1963939584	994	993	994	993	1412
532	20240819	110400	1962537466	993	993	993	993	2
533	20240819	110300	1962535480	989	989	992	989	1539
534	20240819	110200	1961013403	984	988	988	984	3459
535	20240819	110100	1957599773	982	982	982	982	560
536	20240819	110000	1957049853	988	988	988	987	1084
537	20240819	105900	1955979865	988	977	988	975	11508
538	20240819	105800	1944678212	984	984	984	977	5032
539	20240819	105700	1939754258	984	984	988	978	26007
540	20240819	105600	1914241773	982	985	999	982	3030
541	20240819	105500	1911232154	984	988	988	980	33118
542	20240819	105400	1878650584	988	989	989	988	2390
543	20240819	105300	1876288488	989	989	990	989	1002
544	20240819	105200	1875297460	988	990	995	988	9770
545	20240819	105100	1865636011	990	998	999	990	6536
546	20240819	105000	1859136786	997	996	998	993	3702
547	20240819	104900	1855450138	993	993	996	988	4513
548	20240819	104800	1850977032	989	989	989	988	3965
549	20240819	104700	1847057121	989	992	993	989	15212
550	20240819	104600	1831988678	992	996	996	992	2296
551	20240819	104500	1829703069	996	996	996	996	0
552	20240819	104400	1829703069	996	995	996	995	3072
553	20240819	104300	1826646289	995	991	995	990	3506
554	20240819	104200	1823174755	1000	991	1000	990	15535
555	20240819	104100	1807720268	991	998	998	991	24419
556	20240819	104000	1783424043	999	999	1000	998	1227
557	20240819	103900	1782199381	999	999	1000	999	1045
558	20240819	103800	1781155408	999	999	999	999	12
559	20240819	103700	1781143420	999	999	999	998	3440
560	20240819	103600	1777708860	999	1003	1003	999	1516
561	20240819	103500	1776193871	1003	1003	1003	1003	0
562	20240819	103400	1776193871	1003	1003	1003	1003	1992
563	20240819	103300	1774195895	1003	1000	1003	1000	141
564	20240819	103200	1774054892	1000	1000	1000	999	269
565	20240819	103100	1773785896	1000	1003	1003	999	128
566	20240819	103000	1773658019	999	1002	1002	999	467
567	20240819	102900	1773191456	1004	1004	1004	1004	100
568	20240819	102800	1773091056	1004	998	1004	998	2551
569	20240819	102700	1770545101	998	999	999	998	2720
570	20240819	102600	1767830520	998	998	998	997	4388
571	20240819	102500	1763453928	998	999	999	998	2758
572	20240819	102400	1760700112	1000	1001	1001	1000	1309
573	20240819	102300	1759390020	1001	1004	1004	1001	1912
574	20240819	102200	1757473033	1004	1008	1008	1002	520
575	20240819	102100	1756951317	1002	1006	1009	1002	15171
576	20240819	102000	1741725310	1008	1003	1009	1003	5959
577	20240819	101900	1735727699	1005	1001	1005	1001	2105
578	20240819	101800	1733618950	1002	1000	1005	1000	2310
579	20240819	101700	1731301615	1005	1000	1005	997	10616
580	20240819	101600	1720648711	996	1000	1002	995	13723
581	20240819	101500	1706953994	1000	1000	1003	1000	189
582	20240819	101400	1706764985	1004	1004	1004	1004	3
583	20240819	101300	1706761973	1004	1004	1005	1004	1174
584	20240819	101200	1705583270	1005	998	1005	997	2302
585	20240819	101100	1703286213	998	998	998	997	10005
586	20240819	101000	1693303426	1005	1004	1005	999	5360
587	20240819	100900	1687946818	999	1005	1005	999	3827
588	20240819	100800	1684117675	1005	1004	1005	999	898
589	20240819	100700	1683219608	999	998	1005	998	3682
590	20240819	100600	1679540276	998	1000	1000	997	1532
591	20240819	100500	1678012414	997	1005	1005	997	6892
592	20240819	100400	1671124639	1000	1002	1005	999	18716
593	20240819	100300	1652399836	1002	1006	1006	1002	8227
594	20240819	100200	1644154443	1006	1003	1006	1002	5231
595	20240819	100100	1638909574	1006	1006	1006	1001	17965
596	20240819	100000	1620894027	1003	1001	1010	999	17033
597	20240819	095900	1603786165	1000	1009	1017	1000	53109
598	20240819	095800	1550429771	1008	1017	1021	1007	28311
599	20240819	095700	1521792017	1019	1022	1025	1013	29172
600	20240819	095600	1492031513	1025	1011	1034	1008	55252
601	20240819	095500	1435292251	1011	1010	1013	1006	15957
602	20240819	095400	1419193887	1009	1009	1010	1008	7491
603	20240819	095300	1411631665	1010	1014	1020	1009	30994
604	20240819	095200	1380287252	1020	1025	1026	1010	48704
605	20240819	095100	1330686219	1026	1011	1030	1011	39112
606	20240819	095000	1290647508	1011	1007	1011	1006	8486
607	20240819	094900	1282098329	1007	1012	1012	1006	14975
608	20240819	094800	1267017370	1006	1005	1014	1005	4742
609	20240819	094700	1262225508	1014	1000	1014	998	7069
610	20240819	094600	1255148770	999	1007	1007	999	5126
611	20240819	094500	1250022786	1001	998	1008	997	6043
612	20240819	094400	1243980621	997	1003	1003	997	22797
613	20240819	094300	1221183005	1008	1006	1008	1003	11821
614	20240819	094200	1209314580	1007	1004	1007	1004	5491
615	20240819	094100	1203792824	1003	1009	1009	1003	12967
616	20240819	094000	1190747426	1009	1005	1019	1003	1911
617	20240819	093900	1188816143	1003	1014	1019	1001	36472
618	20240819	093800	1152032541	1014	1013	1014	1010	17626
619	20240819	093700	1134186642	1013	1029	1029	1012	17865
620	20240819	093600	1115992140	1029	1020	1029	1016	9902
621	20240819	093500	1105870177	1015	1032	1032	1012	53874
622	20240819	093400	1050682724	1031	1023	1040	1020	107976
623	20240819	093300	939336805	1026	1013	1031	1007	66216
624	20240819	093200	871855611	1014	1010	1014	1010	9222
625	20240819	093100	862520065	1012	1010	1012	1005	9974
626	20240819	093000	852452853	1006	1018	1018	1004	17120
627	20240819	092900	835141827	1011	999	1022	998	19272
628	20240819	092800	815576146	998	1003	1003	998	431
629	20240819	092700	815145566	1003	1000	1003	997	13533
630	20240819	092600	801636053	1000	1004	1004	999	10298
631	20240819	092500	791324722	1003	1013	1013	1003	9216
632	20240819	092400	782030363	1012	1016	1021	1011	18175
633	20240819	092300	763574370	1022	1006	1025	1006	33733
634	20240819	092200	729222707	1006	1003	1008	1003	6690
635	20240819	092100	722498768	1003	998	1003	998	1270
636	20240819	092000	721227774	998	999	999	998	5013
637	20240819	091900	716220404	999	997	999	996	13281
638	20240819	091800	702961421	999	1000	1000	995	2232
639	20240819	091700	700729694	1000	988	1000	988	13666
640	20240819	091600	687163639	989	990	993	986	27041
641	20240819	091500	660397746	993	994	994	987	9737
642	20240819	091400	650748917	994	987	994	987	9074
643	20240819	091300	641764541	994	994	994	987	10137
644	20240819	091200	631712816	994	1002	1005	994	20972
645	20240819	091100	610738831	1005	1008	1009	997	20569
646	20240819	091000	590079863	1006	996	1009	995	24928
647	20240819	090900	565037075	995	987	995	986	5924
648	20240819	090800	559179308	987	983	987	981	17432
649	20240819	090700	542065651	983	980	984	979	15839
650	20240819	090600	526519218	983	974	983	973	30175
651	20240819	090500	497081757	974	983	983	972	27282
652	20240819	090400	470496245	983	989	989	970	35019
653	20240819	090300	436277075	989	1013	1019	958	155873
654	20240819	090200	281108537	1019	1017	1019	1010	28798
655	20240819	090100	251976655	1013	1040	1043	1010	101252
656	20240819	090000	147961624	1040	1025	1046	1025	143209