KissMeData/370090/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211700	577408670	15160	15160	15160	15160	578
3	20240819	211600	577408670	15160	15160	15160	15160	0
4	20240819	211500	577408670	15160	15160	15160	15160	0
5	20240819	211400	577408670	15160	15160	15160	15160	0
6	20240819	211300	577408670	15160	15160	15160	15160	0
7	20240819	211200	577408670	15160	15160	15160	15160	0
8	20240819	211100	577408670	15160	15160	15160	15160	0
9	20240819	211000	577408670	15160	15160	15160	15160	0
10	20240819	210900	577408670	15160	15160	15160	15160	0
11	20240819	210800	577408670	15160	15160	15160	15160	0
12	20240819	210700	577408670	15160	15160	15160	15160	0
13	20240819	210600	577408670	15160	15160	15160	15160	0
14	20240819	210500	577408670	15160	15160	15160	15160	0
15	20240819	210400	577408670	15160	15160	15160	15160	0
16	20240819	210300	577408670	15160	15160	15160	15160	0
17	20240819	210200	577408670	15160	15160	15160	15160	0
18	20240819	210100	577408670	15160	15160	15160	15160	0
19	20240819	210000	577408670	15160	15160	15160	15160	0
20	20240819	205900	577408670	15160	15160	15160	15160	0
21	20240819	205800	577408670	15160	15160	15160	15160	0
22	20240819	205700	577408670	15160	15160	15160	15160	0
23	20240819	205600	577408670	15160	15160	15160	15160	0
24	20240819	205500	577408670	15160	15160	15160	15160	0
25	20240819	205400	577408670	15160	15160	15160	15160	0
26	20240819	205300	577408670	15160	15160	15160	15160	0
27	20240819	205200	577408670	15160	15160	15160	15160	0
28	20240819	205100	577408670	15160	15160	15160	15160	0
29	20240819	205000	577408670	15160	15160	15160	15160	0
30	20240819	204900	577408670	15160	15160	15160	15160	0
31	20240819	204800	577408670	15160	15160	15160	15160	0
32	20240819	204700	577408670	15160	15160	15160	15160	578
33	20240819	204600	577408670	15160	15160	15160	15160	0
34	20240819	204500	577408670	15160	15160	15160	15160	0
35	20240819	204400	577408670	15160	15160	15160	15160	0
36	20240819	204300	577408670	15160	15160	15160	15160	0
37	20240819	204200	577408670	15160	15160	15160	15160	0
38	20240819	204100	577408670	15160	15160	15160	15160	0
39	20240819	204000	577408670	15160	15160	15160	15160	0
40	20240819	203900	577408670	15160	15160	15160	15160	0
41	20240819	203800	577408670	15160	15160	15160	15160	0
42	20240819	203700	577408670	15160	15160	15160	15160	0
43	20240819	203600	577408670	15160	15160	15160	15160	0
44	20240819	203500	577408670	15160	15160	15160	15160	0
45	20240819	203400	577408670	15160	15160	15160	15160	0
46	20240819	203300	577408670	15160	15160	15160	15160	0
47	20240819	203200	577408670	15160	15160	15160	15160	0
48	20240819	203100	577408670	15160	15160	15160	15160	0
49	20240819	203000	577408670	15160	15160	15160	15160	0
50	20240819	202900	577408670	15160	15160	15160	15160	0
51	20240819	202800	577408670	15160	15160	15160	15160	0
52	20240819	202700	577408670	15160	15160	15160	15160	0
53	20240819	202600	577408670	15160	15160	15160	15160	0
54	20240819	202500	577408670	15160	15160	15160	15160	0
55	20240819	202400	577408670	15160	15160	15160	15160	0
56	20240819	202300	577408670	15160	15160	15160	15160	0
57	20240819	202200	577408670	15160	15160	15160	15160	0
58	20240819	202100	577408670	15160	15160	15160	15160	0
59	20240819	202000	577408670	15160	15160	15160	15160	0
60	20240819	201900	577408670	15160	15160	15160	15160	0
61	20240819	201800	577408670	15160	15160	15160	15160	0
62	20240819	201700	577408670	15160	15160	15160	15160	578
63	20240819	201600	577408670	15160	15160	15160	15160	0
64	20240819	201500	577408670	15160	15160	15160	15160	0
65	20240819	201400	577408670	15160	15160	15160	15160	0
66	20240819	201300	577408670	15160	15160	15160	15160	0
67	20240819	201200	577408670	15160	15160	15160	15160	0
68	20240819	201100	577408670	15160	15160	15160	15160	0
69	20240819	201000	577408670	15160	15160	15160	15160	0
70	20240819	200900	577408670	15160	15160	15160	15160	0
71	20240819	200800	577408670	15160	15160	15160	15160	0
72	20240819	200700	577408670	15160	15160	15160	15160	0
73	20240819	200600	577408670	15160	15160	15160	15160	0
74	20240819	200500	577408670	15160	15160	15160	15160	0
75	20240819	200400	577408670	15160	15160	15160	15160	0
76	20240819	200300	577408670	15160	15160	15160	15160	0
77	20240819	200200	577408670	15160	15160	15160	15160	0
78	20240819	200100	577408670	15160	15160	15160	15160	0
79	20240819	200000	577408670	15160	15160	15160	15160	0
80	20240819	195900	577408670	15160	15160	15160	15160	0
81	20240819	195800	577408670	15160	15160	15160	15160	0
82	20240819	195700	577408670	15160	15160	15160	15160	0
83	20240819	195600	577408670	15160	15160	15160	15160	0
84	20240819	195500	577408670	15160	15160	15160	15160	0
85	20240819	195400	577408670	15160	15160	15160	15160	0
86	20240819	195300	577408670	15160	15160	15160	15160	0
87	20240819	195200	577408670	15160	15160	15160	15160	0
88	20240819	195100	577408670	15160	15160	15160	15160	0
89	20240819	195000	577408670	15160	15160	15160	15160	0
90	20240819	194900	577408670	15160	15160	15160	15160	0
91	20240819	194800	577408670	15160	15160	15160	15160	0
92	20240819	194700	577408670	15160	15160	15160	15160	578
93	20240819	194600	577408670	15160	15160	15160	15160	0
94	20240819	194500	577408670	15160	15160	15160	15160	0
95	20240819	194400	577408670	15160	15160	15160	15160	0
96	20240819	194300	577408670	15160	15160	15160	15160	0
97	20240819	194200	577408670	15160	15160	15160	15160	0
98	20240819	194100	577408670	15160	15160	15160	15160	0
99	20240819	194000	577408670	15160	15160	15160	15160	0
100	20240819	193900	577408670	15160	15160	15160	15160	0
101	20240819	193800	577408670	15160	15160	15160	15160	0
102	20240819	193700	577408670	15160	15160	15160	15160	0
103	20240819	193600	577408670	15160	15160	15160	15160	0
104	20240819	193500	577408670	15160	15160	15160	15160	0
105	20240819	193400	577408670	15160	15160	15160	15160	0
106	20240819	193300	577408670	15160	15160	15160	15160	0
107	20240819	193200	577408670	15160	15160	15160	15160	0
108	20240819	193100	577408670	15160	15160	15160	15160	0
109	20240819	193000	577408670	15160	15160	15160	15160	0
110	20240819	192900	577408670	15160	15160	15160	15160	0
111	20240819	192800	577408670	15160	15160	15160	15160	0
112	20240819	192700	577408670	15160	15160	15160	15160	0
113	20240819	192600	577408670	15160	15160	15160	15160	0
114	20240819	192500	577408670	15160	15160	15160	15160	0
115	20240819	192400	577408670	15160	15160	15160	15160	0
116	20240819	192300	577408670	15160	15160	15160	15160	0
117	20240819	192200	577408670	15160	15160	15160	15160	0
118	20240819	192100	577408670	15160	15160	15160	15160	0
119	20240819	192000	577408670	15160	15160	15160	15160	0
120	20240819	191900	577408670	15160	15160	15160	15160	0
121	20240819	191800	577408670	15160	15160	15160	15160	0
122	20240819	191700	577408670	15160	15160	15160	15160	578
123	20240819	191600	577408670	15160	15160	15160	15160	0
124	20240819	191500	577408670	15160	15160	15160	15160	0
125	20240819	191400	577408670	15160	15160	15160	15160	0
126	20240819	191300	577408670	15160	15160	15160	15160	0
127	20240819	191200	577408670	15160	15160	15160	15160	0
128	20240819	191100	577408670	15160	15160	15160	15160	0
129	20240819	191000	577408670	15160	15160	15160	15160	0
130	20240819	190900	577408670	15160	15160	15160	15160	0
131	20240819	190800	577408670	15160	15160	15160	15160	0
132	20240819	190700	577408670	15160	15160	15160	15160	0
133	20240819	190600	577408670	15160	15160	15160	15160	0
134	20240819	190500	577408670	15160	15160	15160	15160	0
135	20240819	190400	577408670	15160	15160	15160	15160	0
136	20240819	190300	577408670	15160	15160	15160	15160	0
137	20240819	190200	577408670	15160	15160	15160	15160	0
138	20240819	190100	577408670	15160	15160	15160	15160	0
139	20240819	190000	577408670	15160	15160	15160	15160	0
140	20240819	185900	577408670	15160	15160	15160	15160	0
141	20240819	185800	577408670	15160	15160	15160	15160	0
142	20240819	185700	577408670	15160	15160	15160	15160	0
143	20240819	185600	577408670	15160	15160	15160	15160	0
144	20240819	185500	577408670	15160	15160	15160	15160	0
145	20240819	185400	577408670	15160	15160	15160	15160	0
146	20240819	185300	577408670	15160	15160	15160	15160	0
147	20240819	185200	577408670	15160	15160	15160	15160	0
148	20240819	185100	577408670	15160	15160	15160	15160	0
149	20240819	185000	577408670	15160	15160	15160	15160	0
150	20240819	184900	577408670	15160	15160	15160	15160	0
151	20240819	184800	577408670	15160	15160	15160	15160	0
152	20240819	184700	577408670	15160	15160	15160	15160	578
153	20240819	184600	577408670	15160	15160	15160	15160	0
154	20240819	184500	577408670	15160	15160	15160	15160	0
155	20240819	184400	577408670	15160	15160	15160	15160	0
156	20240819	184300	577408670	15160	15160	15160	15160	0
157	20240819	184200	577408670	15160	15160	15160	15160	0
158	20240819	184100	577408670	15160	15160	15160	15160	0
159	20240819	184000	577408670	15160	15160	15160	15160	0
160	20240819	183900	577408670	15160	15160	15160	15160	0
161	20240819	183800	577408670	15160	15160	15160	15160	0
162	20240819	183700	577408670	15160	15160	15160	15160	0
163	20240819	183600	577408670	15160	15160	15160	15160	0
164	20240819	183500	577408670	15160	15160	15160	15160	0
165	20240819	183400	577408670	15160	15160	15160	15160	0
166	20240819	183300	577408670	15160	15160	15160	15160	0
167	20240819	183200	577408670	15160	15160	15160	15160	0
168	20240819	183100	577408670	15160	15160	15160	15160	0
169	20240819	183000	577408670	15160	15160	15160	15160	0
170	20240819	182900	577408670	15160	15160	15160	15160	0
171	20240819	182800	577408670	15160	15160	15160	15160	0
172	20240819	182700	577408670	15160	15160	15160	15160	0
173	20240819	182600	577408670	15160	15160	15160	15160	0
174	20240819	182500	577408670	15160	15160	15160	15160	0
175	20240819	182400	577408670	15160	15160	15160	15160	0
176	20240819	182300	577408670	15160	15160	15160	15160	0
177	20240819	182200	577408670	15160	15160	15160	15160	0
178	20240819	182100	577408670	15160	15160	15160	15160	0
179	20240819	182000	577408670	15160	15160	15160	15160	0
180	20240819	181900	577408670	15160	15160	15160	15160	0
181	20240819	181800	577408670	15160	15160	15160	15160	0
182	20240819	181700	577408670	15160	15160	15160	15160	578
183	20240819	181600	577408670	15160	15160	15160	15160	0
184	20240819	181500	577408670	15160	15160	15160	15160	0
185	20240819	181400	577408670	15160	15160	15160	15160	0
186	20240819	181300	577408670	15160	15160	15160	15160	0
187	20240819	181200	577408670	15160	15160	15160	15160	0
188	20240819	181100	577408670	15160	15160	15160	15160	0
189	20240819	181000	577408670	15160	15160	15160	15160	0
190	20240819	180900	577408670	15160	15160	15160	15160	0
191	20240819	180800	577408670	15160	15160	15160	15160	0
192	20240819	180700	577408670	15160	15160	15160	15160	0
193	20240819	180600	577408670	15160	15160	15160	15160	0
194	20240819	180500	577408670	15160	15160	15160	15160	0
195	20240819	180400	577408670	15160	15160	15160	15160	0
196	20240819	180300	577408670	15160	15160	15160	15160	0
197	20240819	180200	577408670	15160	15160	15160	15160	0
198	20240819	180100	577408670	15160	15160	15160	15160	0
199	20240819	180000	577408670	15160	15160	15160	15160	0
200	20240819	175900	577408670	15160	15160	15160	15160	0
201	20240819	175800	577408670	15160	15160	15160	15160	0
202	20240819	175700	577408670	15160	15160	15160	15160	0
203	20240819	175600	577408670	15160	15160	15160	15160	0
204	20240819	175500	577408670	15160	15160	15160	15160	0
205	20240819	175400	577408670	15160	15160	15160	15160	0
206	20240819	175300	577408670	15160	15160	15160	15160	0
207	20240819	175200	577408670	15160	15160	15160	15160	0
208	20240819	175100	577408670	15160	15160	15160	15160	0
209	20240819	175000	577408670	15160	15160	15160	15160	0
210	20240819	174900	577408670	15160	15160	15160	15160	0
211	20240819	174800	577408670	15160	15160	15160	15160	0
212	20240819	174700	577408670	15160	15160	15160	15160	578
213	20240819	174600	577408670	15160	15160	15160	15160	0
214	20240819	174500	577408670	15160	15160	15160	15160	0
215	20240819	174400	577408670	15160	15160	15160	15160	0
216	20240819	174300	577408670	15160	15160	15160	15160	0
217	20240819	174200	577408670	15160	15160	15160	15160	0
218	20240819	174100	577408670	15160	15160	15160	15160	0
219	20240819	174000	577408670	15160	15160	15160	15160	0
220	20240819	173900	577408670	15160	15160	15160	15160	0
221	20240819	173800	577408670	15160	15160	15160	15160	0
222	20240819	173700	577408670	15160	15160	15160	15160	0
223	20240819	173600	577408670	15160	15160	15160	15160	0
224	20240819	173500	577408670	15160	15160	15160	15160	0
225	20240819	173400	577408670	15160	15160	15160	15160	0
226	20240819	173300	577408670	15160	15160	15160	15160	0
227	20240819	173200	577408670	15160	15160	15160	15160	0
228	20240819	173100	577408670	15160	15160	15160	15160	0
229	20240819	173000	577408670	15160	15160	15160	15160	0
230	20240819	172900	577408670	15160	15160	15160	15160	0
231	20240819	172800	577408670	15160	15160	15160	15160	0
232	20240819	172700	577408670	15160	15160	15160	15160	0
233	20240819	172600	577408670	15160	15160	15160	15160	0
234	20240819	172500	577408670	15160	15160	15160	15160	0
235	20240819	172400	577408670	15160	15160	15160	15160	0
236	20240819	172300	577408670	15160	15160	15160	15160	0
237	20240819	172200	577408670	15160	15160	15160	15160	0
238	20240819	172100	577408670	15160	15160	15160	15160	0
239	20240819	172000	577408670	15160	15160	15160	15160	0
240	20240819	171900	577408670	15160	15160	15160	15160	0
241	20240819	171800	577408670	15160	15160	15160	15160	0
242	20240819	171700	577408670	15160	15160	15160	15160	578
243	20240819	171600	577408670	15160	15160	15160	15160	0
244	20240819	171500	577408670	15160	15160	15160	15160	0
245	20240819	171400	577408670	15160	15160	15160	15160	0
246	20240819	171300	577408670	15160	15160	15160	15160	0
247	20240819	171200	577408670	15160	15160	15160	15160	0
248	20240819	171100	577408670	15160	15160	15160	15160	0
249	20240819	171000	577408670	15160	15160	15160	15160	0
250	20240819	170900	577408670	15160	15160	15160	15160	0
251	20240819	170800	577408670	15160	15160	15160	15160	0
252	20240819	170700	577408670	15160	15160	15160	15160	0
253	20240819	170600	577408670	15160	15160	15160	15160	0
254	20240819	170500	577408670	15160	15160	15160	15160	0
255	20240819	170400	577408670	15160	15160	15160	15160	0
256	20240819	170300	577408670	15160	15160	15160	15160	0
257	20240819	170200	577408670	15160	15160	15160	15160	0
258	20240819	170100	577408670	15160	15160	15160	15160	0
259	20240819	170000	577408670	15160	15160	15160	15160	0
260	20240819	165900	577408670	15160	15160	15160	15160	0
261	20240819	165800	577408670	15160	15160	15160	15160	0
262	20240819	165700	577408670	15160	15160	15160	15160	0
263	20240819	165600	577408670	15160	15160	15160	15160	0
264	20240819	165500	577408670	15160	15160	15160	15160	0
265	20240819	165400	577408670	15160	15160	15160	15160	0
266	20240819	165300	577408670	15160	15160	15160	15160	0
267	20240819	165200	577408670	15160	15160	15160	15160	0
268	20240819	165100	577408670	15160	15160	15160	15160	0
269	20240819	165000	577408670	15160	15160	15160	15160	0
270	20240819	164900	577408670	15160	15160	15160	15160	0
271	20240819	164800	577408670	15160	15160	15160	15160	0
272	20240819	164700	577408670	15160	15160	15160	15160	578
273	20240819	164600	577408670	15160	15160	15160	15160	0
274	20240819	164500	577408670	15160	15160	15160	15160	0
275	20240819	164400	577408670	15160	15160	15160	15160	0
276	20240819	164300	577408670	15160	15160	15160	15160	0
277	20240819	164200	577408670	15160	15160	15160	15160	0
278	20240819	164100	577408670	15160	15160	15160	15160	0
279	20240819	164000	577408670	15160	15160	15160	15160	0
280	20240819	163900	577408670	15160	15160	15160	15160	0
281	20240819	163800	577408670	15160	15160	15160	15160	0
282	20240819	163700	577408670	15160	15160	15160	15160	0
283	20240819	163600	577408670	15160	15160	15160	15160	0
284	20240819	163500	577408670	15160	15160	15160	15160	0
285	20240819	163400	577408670	15160	15160	15160	15160	0
286	20240819	163300	577408670	15160	15160	15160	15160	0
287	20240819	163200	577408670	15160	15160	15160	15160	0
288	20240819	163100	577408670	15160	15160	15160	15160	0
289	20240819	163000	577408670	15160	15160	15160	15160	0
290	20240819	162900	577408670	15160	15160	15160	15160	0
291	20240819	162800	577408670	15160	15160	15160	15160	0
292	20240819	162700	577408670	15160	15160	15160	15160	0
293	20240819	162600	577408670	15160	15160	15160	15160	0
294	20240819	162500	577408670	15160	15160	15160	15160	0
295	20240819	162400	577408670	15160	15160	15160	15160	0
296	20240819	162300	577408670	15160	15160	15160	15160	0
297	20240819	162200	577408670	15160	15160	15160	15160	0
298	20240819	162100	577408670	15160	15160	15160	15160	0
299	20240819	162000	577408670	15160	15160	15160	15160	0
300	20240819	161900	577408670	15160	15160	15160	15160	0
301	20240819	161800	577408670	15160	15160	15160	15160	0
302	20240819	161700	577408670	15160	15160	15160	15160	578
303	20240819	161600	577408670	15160	15160	15160	15160	0
304	20240819	161500	577408670	15160	15160	15160	15160	0
305	20240819	161400	577408670	15160	15160	15160	15160	0
306	20240819	161300	577408670	15160	15160	15160	15160	0
307	20240819	161200	577408670	15160	15160	15160	15160	0
308	20240819	161100	577408670	15160	15160	15160	15160	0
309	20240819	161000	577408670	15160	15160	15160	15160	0
310	20240819	160900	577408670	15160	15160	15160	15160	0
311	20240819	160800	577408670	15160	15160	15160	15160	0
312	20240819	160700	577408670	15160	15160	15160	15160	0
313	20240819	160600	577408670	15160	15160	15160	15160	0
314	20240819	160500	577408670	15160	15160	15160	15160	0
315	20240819	160400	577408670	15160	15160	15160	15160	0
316	20240819	160300	577408670	15160	15160	15160	15160	0
317	20240819	160200	577408670	15160	15160	15160	15160	0
318	20240819	160100	577408670	15160	15160	15160	15160	0
319	20240819	160000	577408670	15160	15160	15160	15160	0
320	20240819	155900	577408670	15160	15160	15160	15160	0
321	20240819	155800	577408670	15160	15160	15160	15160	0
322	20240819	155700	577408670	15160	15160	15160	15160	0
323	20240819	155600	577408670	15160	15160	15160	15160	0
324	20240819	155500	577408670	15160	15160	15160	15160	0
325	20240819	155400	577408670	15160	15160	15160	15160	0
326	20240819	155300	577408670	15160	15160	15160	15160	0
327	20240819	155200	577408670	15160	15160	15160	15160	0
328	20240819	155100	577408670	15160	15160	15160	15160	0
329	20240819	155000	577408670	15160	15160	15160	15160	0
330	20240819	154900	577408670	15160	15160	15160	15160	0
331	20240819	154800	577408670	15160	15160	15160	15160	0
332	20240819	154700	577408670	15160	15160	15160	15160	578
333	20240819	154600	577408670	15160	15160	15160	15160	0
334	20240819	154500	577408670	15160	15160	15160	15160	0
335	20240819	154400	577408670	15160	15160	15160	15160	0
336	20240819	154300	577408670	15160	15160	15160	15160	0
337	20240819	154200	577408670	15160	15160	15160	15160	0
338	20240819	154100	577408670	15160	15160	15160	15160	0
339	20240819	154000	577408670	15160	15160	15160	15160	0
340	20240819	153900	577408670	15160	15160	15160	15160	0
341	20240819	153800	577408670	15160	15160	15160	15160	0
342	20240819	153700	577408670	15160	15160	15160	15160	0
343	20240819	153600	577408670	15160	15160	15160	15160	0
344	20240819	153500	577408670	15160	15160	15160	15160	0
345	20240819	153400	577408670	15160	15160	15160	15160	0
346	20240819	153300	577408670	15160	15160	15160	15160	0
347	20240819	153200	577408670	15160	15160	15160	15160	0
348	20240819	153100	577408670	15160	15160	15160	15160	0
349	20240819	153000	577408670	15160	15160	15160	15160	578
350	20240819	152900	568646190	15080	15080	15080	15080	0
351	20240819	152800	568646190	15080	15080	15080	15080	0
352	20240819	152700	568646190	15080	15080	15080	15080	0
353	20240819	152600	568646190	15080	15080	15080	15080	0
354	20240819	152500	568646190	15080	15080	15080	15080	0
355	20240819	152400	568646190	15080	15080	15080	15080	0
356	20240819	152300	568646190	15080	15080	15080	15080	0
357	20240819	152200	568646190	15080	15080	15080	15080	0
358	20240819	152100	568646190	15080	15080	15080	15080	0
359	20240819	152000	568646190	15080	15080	15080	15080	0
360	20240819	151900	568646190	15080	15080	15080	15080	7
361	20240819	151800	568540630	15120	15120	15120	15120	0
362	20240819	151700	568540630	15120	15120	15120	15120	10
363	20240819	151600	568389430	15010	15010	15010	15010	0
364	20240819	151500	568389430	15010	15010	15010	15010	1
365	20240819	151400	568374420	15140	15140	15140	15140	0
366	20240819	151300	568374420	15140	15060	15140	15060	31
367	20240819	151200	567907480	15060	15040	15060	15040	219
368	20240819	151100	564612200	15040	15040	15040	15040	100
369	20240819	151000	563108200	15040	15040	15040	15040	18
370	20240819	150900	562837480	15050	15150	15150	15050	144
371	20240819	150800	560666480	15050	15140	15140	15050	894
372	20240819	150700	547196900	15140	15090	15140	15090	344
373	20240819	150600	541994620	15050	15090	15090	15050	263
374	20240819	150500	538026150	15090	15050	15090	15050	142
375	20240819	150400	535888390	15090	15090	15090	15090	0
376	20240819	150300	535888390	15090	15100	15100	15090	7
377	20240819	150200	535782740	15110	15110	15110	15110	0
378	20240819	150100	535782740	15110	15110	15110	15110	64
379	20240819	150000	534815700	15120	15120	15120	15120	33
380	20240819	145900	534316740	15130	15130	15130	15130	68
381	20240819	145800	533287900	15140	15140	15140	15140	0
382	20240819	145700	533287900	15140	15140	15140	15130	112
383	20240819	145600	531593320	15140	15140	15140	15140	27
384	20240819	145500	531184540	15190	15190	15190	15190	0
385	20240819	145400	531184540	15190	15190	15190	15190	2
386	20240819	145300	531154160	15130	15130	15130	15130	0
387	20240819	145200	531154160	15130	15130	15130	15130	0
388	20240819	145100	531154160	15130	15130	15130	15130	144
389	20240819	145000	528975440	15130	15130	15130	15130	1
390	20240819	144900	528960310	15130	15130	15130	15130	1
391	20240819	144800	528945180	15130	15130	15130	15130	143
392	20240819	144700	526781590	15130	15130	15130	15130	43
393	20240819	144600	526131000	15140	15140	15140	15140	0
394	20240819	144500	526131000	15140	15140	15140	15140	144
395	20240819	144400	523950840	15140	15140	15140	15130	402
396	20240819	144300	517867030	15190	15200	15200	15190	22
397	20240819	144200	517532810	15190	15190	15190	15190	144
398	20240819	144100	515345450	15190	15190	15190	15190	19
399	20240819	144000	515056840	15190	15120	15190	15120	24
400	20240819	143900	514693890	15120	15120	15120	15120	183
401	20240819	143800	511926930	15120	15100	15120	15100	499
402	20240819	143700	504389630	15100	15100	15100	15100	0
403	20240819	143600	504389630	15100	15100	15100	15100	0
404	20240819	143500	504389630	15100	15090	15100	15090	265
405	20240819	143400	500388830	15090	15070	15090	15070	365
406	20240819	143300	494884720	15010	15010	15010	15010	145
407	20240819	143200	492708270	15000	15000	15000	15000	0
408	20240819	143100	492708270	15000	15000	15000	15000	0
409	20240819	143000	492708270	15000	15000	15000	15000	144
410	20240819	142900	490548270	15000	15000	15000	15000	9
411	20240819	142800	490413270	15010	15010	15010	15010	0
412	20240819	142700	490413270	15010	15010	15010	15010	160
413	20240819	142600	488011670	15010	15010	15010	15010	0
414	20240819	142500	488011670	15010	15010	15010	15010	5
415	20240819	142400	487936620	15010	15010	15010	15010	122
416	20240819	142300	486105400	15010	15010	15010	15010	0
417	20240819	142200	486105400	15010	15010	15010	15010	0
418	20240819	142100	486105400	15010	15010	15010	15010	144
419	20240819	142000	483943960	15010	15020	15050	15010	696
420	20240819	141900	473482730	15010	15010	15010	15010	480
421	20240819	141800	466277930	14950	14960	14960	14950	144
422	20240819	141700	464124750	14950	14950	14950	14950	0
423	20240819	141600	464124750	14950	14960	14960	14950	615
424	20240819	141500	454930490	15000	15000	15000	15000	154
425	20240819	141400	452620490	15020	15020	15020	15020	2
426	20240819	141300	452590450	14950	15020	15020	14950	569
427	20240819	141200	444075360	15020	15020	15020	15020	8
428	20240819	141100	443955200	15020	14940	15020	14940	342
429	20240819	141000	438827680	14890	14890	14890	14890	0
430	20240819	140900	438827680	14890	14890	14890	14890	194
431	20240819	140800	435939020	14890	14900	14900	14890	77
432	20240819	140700	434792340	14890	14890	14890	14890	1
433	20240819	140600	434777450	14890	14930	14940	14890	416
434	20240819	140500	428573180	14880	14880	14880	14880	0
435	20240819	140400	428573180	14880	14880	14880	14880	0
436	20240819	140300	428573180	14880	14880	14880	14880	150
437	20240819	140200	426341180	14880	14880	14880	14880	22
438	20240819	140100	426013820	14880	14880	14880	14880	0
439	20240819	140000	426013820	14880	14900	14900	14880	143
440	20240819	135900	423885470	14880	14880	14880	14880	115
441	20240819	135800	422174270	14930	14930	14930	14930	0
442	20240819	135700	422174270	14930	14930	14930	14930	154
443	20240819	135600	419875050	14930	14930	14930	14930	0
444	20240819	135500	419875050	14930	14930	14930	14930	0
445	20240819	135400	419875050	14930	14870	14930	14870	164
446	20240819	135300	417435170	14870	14870	14870	14870	0
447	20240819	135200	417435170	14870	14870	14870	14870	0
448	20240819	135100	417435170	14870	14880	14880	14870	164
449	20240819	135000	414995050	14880	14880	14880	14880	0
450	20240819	134900	414995050	14880	14880	14880	14880	0
451	20240819	134800	414995050	14880	14880	14880	14880	143
452	20240819	134700	412867210	14880	14880	14880	14880	0
453	20240819	134600	412867210	14880	14890	14890	14880	10
454	20240819	134500	412718400	14900	14940	14940	14900	241
455	20240819	134400	409125850	14940	14940	14940	14940	0
456	20240819	134300	409125850	14940	14940	14940	14940	0
457	20240819	134200	409125850	14940	14980	14980	14940	48
458	20240819	134100	408408320	14960	14960	14960	14960	0
459	20240819	134000	408408320	14960	14960	14960	14960	19
460	20240819	133900	408124080	14960	15010	15010	14960	2241
461	20240819	133800	374507970	15020	15020	15020	15020	79
462	20240819	133700	373321390	15020	15020	15020	15020	0
463	20240819	133600	373321390	15020	15050	15050	15020	176
464	20240819	133500	370675960	15040	15040	15040	15040	0
465	20240819	133400	370675960	15040	15040	15040	15040	0
466	20240819	133300	370675960	15040	15040	15040	15040	143
467	20240819	133200	368525240	15040	15040	15040	15040	9
468	20240819	133100	368389880	15050	15050	15050	15050	0
469	20240819	133000	368389880	15050	15050	15050	15050	0
470	20240819	132900	368389880	15050	15050	15050	15050	0
471	20240819	132800	368389880	15050	15050	15050	15050	0
472	20240819	132700	368389880	15050	15050	15050	15050	153
473	20240819	132600	366087230	15050	15050	15050	15050	0
474	20240819	132500	366087230	15050	15050	15050	15050	0
475	20240819	132400	366087230	15050	15030	15050	15030	144
476	20240819	132300	363920190	15030	15030	15030	15030	30
477	20240819	132200	363469290	15030	15030	15030	15030	5
478	20240819	132100	363394140	15030	15030	15030	15030	100
479	20240819	132000	361891140	15030	15030	15030	15030	0
480	20240819	131900	361891140	15030	15030	15030	15030	10
481	20240819	131800	361740840	15030	15050	15050	15030	388
482	20240819	131700	355906430	15050	15050	15050	15050	759
483	20240819	131600	344483480	15060	15060	15060	15060	0
484	20240819	131500	344483480	15060	15070	15070	15060	144
485	20240819	131400	342314790	15060	15070	15070	15060	113
486	20240819	131300	340612850	15080	15080	15080	15080	0
487	20240819	131200	340612850	15080	15090	15090	15080	226
488	20240819	131100	337204560	15090	15090	15090	15090	5
489	20240819	131000	337129110	15100	15100	15100	15100	0
490	20240819	130900	337129110	15100	15100	15100	15100	1
491	20240819	130800	337114010	15100	15100	15100	15100	0
492	20240819	130700	337114010	15100	15100	15100	15100	1
493	20240819	130600	337098910	15090	15090	15090	15090	42
494	20240819	130500	336465130	15100	15100	15100	15100	1
495	20240819	130400	336450030	15100	15100	15100	15100	0
496	20240819	130300	336450030	15100	15100	15100	15100	559
497	20240819	130200	328009130	15100	15090	15100	15090	169
498	20240819	130100	325457240	15090	15090	15090	15090	1
499	20240819	130000	325442150	15100	15100	15100	15100	0
500	20240819	125900	325442150	15100	15100	15100	15100	7
501	20240819	125800	325336450	15100	15100	15100	15100	18
502	20240819	125700	325064650	15100	15100	15100	15100	100
503	20240819	125600	323554650	15100	15100	15100	15100	0
504	20240819	125500	323554650	15100	15100	15100	15100	306
505	20240819	125400	318934050	15120	15120	15120	15120	0
506	20240819	125300	318934050	15120	15120	15120	15120	0
507	20240819	125200	318934050	15120	15120	15120	15120	0
508	20240819	125100	318934050	15120	15120	15120	15120	190
509	20240819	125000	316061250	15120	15120	15120	15120	0
510	20240819	124900	316061250	15120	15120	15120	15120	0
511	20240819	124800	316061250	15120	15120	15120	15120	60
512	20240819	124700	315154050	15120	15120	15120	15120	0
513	20240819	124600	315154050	15120	15120	15120	15120	0
514	20240819	124500	315154050	15120	15120	15120	15120	164
515	20240819	124400	312674370	15120	15120	15120	15120	0
516	20240819	124300	312674370	15120	15130	15130	15120	185
517	20240819	124200	309875730	15130	15130	15130	15130	5
518	20240819	124100	309800080	15120	15120	15120	15120	0
519	20240819	124000	309800080	15120	15130	15130	15120	144
520	20240819	123900	307621600	15120	15120	15120	15120	0
521	20240819	123800	307621600	15120	15100	15120	15100	409
522	20240819	123700	301440280	15100	15100	15100	15100	6
523	20240819	123600	301349680	15100	15100	15100	15100	0
524	20240819	123500	301349680	15100	15100	15100	15100	53
525	20240819	123400	300549380	15120	15120	15120	15120	0
526	20240819	123300	300549380	15120	15120	15120	15120	0
527	20240819	123200	300549380	15120	15120	15120	15120	0
528	20240819	123100	300549380	15120	15120	15120	15120	16
529	20240819	123000	300307460	15120	15100	15120	15100	719
530	20240819	122900	289447680	15070	15070	15070	15070	0
531	20240819	122800	289447680	15070	15070	15070	15070	155
532	20240819	122700	287111830	15070	15070	15070	15070	100
533	20240819	122600	285604830	15070	15070	15070	15070	42
534	20240819	122500	284971890	15070	15080	15080	15070	102
535	20240819	122400	283434550	15070	15070	15070	15070	0
536	20240819	122300	283434550	15070	15070	15070	15070	0
537	20240819	122200	283434550	15070	15100	15100	15070	7
538	20240819	122100	283329000	15100	15100	15100	15100	0
539	20240819	122000	283329000	15100	15100	15100	15100	0
540	20240819	121900	283329000	15100	15100	15100	15100	0
541	20240819	121800	283329000	15100	15100	15100	15100	0
542	20240819	121700	283329000	15100	15100	15100	15100	0
543	20240819	121600	283329000	15100	15100	15100	15100	3
544	20240819	121500	283283700	15100	15100	15100	15100	0
545	20240819	121400	283283700	15100	15100	15100	15100	0
546	20240819	121300	283283700	15100	15100	15100	15100	0
547	20240819	121200	283283700	15100	15100	15100	15100	80
548	20240819	121100	282075700	15050	15050	15050	15050	0
549	20240819	121000	282075700	15050	15060	15100	15050	315
550	20240819	120900	277327020	15060	15060	15060	15060	60
551	20240819	120800	276423420	15060	15060	15060	15060	0
552	20240819	120700	276423420	15060	15090	15090	15060	252
553	20240819	120600	272621840	15090	15100	15100	15090	3
554	20240819	120500	272576550	15090	15100	15100	15090	11
555	20240819	120400	272410460	15100	15100	15100	15100	34
556	20240819	120300	271897060	15110	15110	15110	15110	1
557	20240819	120200	271881950	15100	15110	15110	15100	141
558	20240819	120100	269752840	15110	15110	15110	15110	54
559	20240819	120000	268936900	15120	15120	15120	15120	125
560	20240819	115900	267046900	15120	15120	15120	15120	6
561	20240819	115800	266956180	15120	15120	15120	15120	137
562	20240819	115700	264884740	15120	15130	15130	15120	92
563	20240819	115600	263492850	15130	15130	15130	15130	118
564	20240819	115500	261707510	15130	15130	15130	15130	142
565	20240819	115400	259559050	15130	15130	15130	15130	0
566	20240819	115300	259559050	15130	15130	15130	15130	0
567	20240819	115200	259559050	15130	15130	15130	15130	148
568	20240819	115100	257319810	15160	15160	15160	15160	0
569	20240819	115000	257319810	15160	15160	15160	15160	45
570	20240819	114900	256637610	15160	15150	15160	15130	205
571	20240819	114800	253532170	15160	15160	15160	15160	23
572	20240819	114700	253183490	15160	15160	15160	15160	0
573	20240819	114600	253183490	15160	15160	15160	15160	144
574	20240819	114500	251000450	15160	15160	15160	15160	143
575	20240819	114400	248832570	15140	15140	15140	15140	22
576	20240819	114300	248499490	15160	15160	15160	15160	0
577	20240819	114200	248499490	15160	15160	15160	15160	0
578	20240819	114100	248499490	15160	15160	15160	15160	133
579	20240819	114000	246483210	15150	15160	15160	15150	13
580	20240819	113900	246286150	15160	15160	15160	15160	5
581	20240819	113800	246210350	15150	15180	15180	15150	211
582	20240819	113700	243010690	15180	15290	15290	15180	211
583	20240819	113600	239803730	15290	15290	15290	15290	1
584	20240819	113500	239788440	15220	15220	15220	15220	0
585	20240819	113400	239788440	15220	15220	15220	15220	308
586	20240819	113300	235100680	15220	15220	15220	15220	14
587	20240819	113200	234887600	15220	15220	15220	15220	181
588	20240819	113100	232132780	15210	15270	15290	15210	115
589	20240819	113000	230375780	15200	15200	15200	15200	1
590	20240819	112900	230360580	15200	15200	15200	15200	0
591	20240819	112800	230360580	15200	15210	15210	15200	153
592	20240819	112700	228034780	15200	15200	15200	15200	0
593	20240819	112600	228034780	15200	15200	15200	15200	0
594	20240819	112500	228034780	15200	15220	15220	15200	144
595	20240819	112400	225844540	15200	15200	15200	15200	7
596	20240819	112300	225738140	15210	15210	15210	15210	0
597	20240819	112200	225738140	15210	15210	15210	15210	150
598	20240819	112100	223456640	15310	15310	15310	15310	0
599	20240819	112000	223456640	15310	15290	15310	15290	151
600	20240819	111900	221147110	15200	15210	15210	15200	295
601	20240819	111800	216662910	15300	15210	15300	15200	167
602	20240819	111700	214123540	15320	15320	15320	15320	0
603	20240819	111600	214123540	15320	15210	15320	15180	194
604	20240819	111500	211175730	15400	15260	15400	15260	1005
605	20240819	111400	195787220	15200	15200	15200	15200	172
606	20240819	111300	193172820	15200	15200	15200	15200	4
607	20240819	111200	193112020	15260	15260	15260	15260	0
608	20240819	111100	193112020	15260	15260	15260	15260	0
609	20240819	111000	193112020	15260	15260	15260	15260	0
610	20240819	110900	193112020	15260	15260	15260	15260	0
611	20240819	110800	193112020	15260	15200	15260	15030	693
612	20240819	110700	182615210	15200	15200	15200	15200	0
613	20240819	110600	182615210	15200	15200	15210	15200	963
614	20240819	110500	167976290	15200	15210	15210	15190	288
615	20240819	110400	163597710	15240	15240	15240	15240	2
616	20240819	110300	163567230	15240	15260	15260	15240	105
617	20240819	110200	161966080	15270	15270	15270	15270	74
618	20240819	110100	160836100	15300	15300	15300	15300	5
619	20240819	110000	160759600	15280	15280	15280	15280	0
620	20240819	105900	160759600	15280	15300	15300	15280	47
621	20240819	105800	160041170	15310	15310	15310	15310	5
622	20240819	105700	159964620	15290	15290	15290	15290	48
623	20240819	105600	159230700	15300	15310	15310	15300	59
624	20240819	105500	158327960	15310	15320	15320	15310	144
625	20240819	105400	156122970	15330	15330	15330	15330	7
626	20240819	105300	156015660	15330	15350	15350	15330	1705
627	20240819	105200	129846270	15370	15370	15370	15370	0
628	20240819	105100	129846270	15370	15400	15400	15370	329
629	20240819	105000	124782320	15400	15420	15420	15400	144
630	20240819	104900	122564690	15400	15400	15400	15400	0
631	20240819	104800	122564690	15400	15400	15400	15400	0
632	20240819	104700	122564690	15400	15400	15400	15400	144
633	20240819	104600	120347090	15400	15400	15400	15400	0
634	20240819	104500	120347090	15400	15400	15400	15400	7
635	20240819	104400	120239290	15400	15400	15400	15400	136
636	20240819	104300	118144890	15400	15400	15400	15400	3
637	20240819	104200	118098690	15400	15400	15400	15400	7
638	20240819	104100	117990890	15400	15410	15410	15400	144
639	20240819	104000	115772290	15390	15390	15390	15390	0
640	20240819	103900	115772290	15390	15390	15390	15390	0
641	20240819	103800	115772290	15390	15390	15390	15390	212
642	20240819	103700	112509610	15390	15390	15390	15390	0
643	20240819	103600	112509610	15390	15390	15390	15390	0
644	20240819	103500	112509610	15390	15360	15390	15360	796
645	20240819	103400	100271570	15360	15380	15380	15360	28
646	20240819	103300	99841090	15390	15390	15390	15390	0
647	20240819	103200	99841090	15390	15390	15390	15390	54
648	20240819	103100	99010030	15390	15390	15390	15390	6
649	20240819	103000	98917690	15390	15380	15390	15380	2
650	20240819	102900	98886920	15390	15390	15390	15390	0
651	20240819	102800	98886920	15390	15390	15390	15390	26
652	20240819	102700	98486780	15390	15360	15390	15360	40
653	20240819	102600	97871360	15360	15380	15390	15360	283
654	20240819	102500	93517280	15380	15380	15380	15380	0
655	20240819	102400	93517280	15380	15340	15380	15330	39
656	20240819	102300	92919180	15350	15410	15410	15350	865
657	20240819	102200	79614380	15420	15420	15420	15420	41
658	20240819	102100	78982160	15450	15450	15450	15450	717
659	20240819	102000	67904510	15450	15450	15450	15450	8
660	20240819	101900	67780910	15450	15450	15450	15450	17
661	20240819	101800	67518260	15460	15460	15460	15460	0
662	20240819	101700	67518260	15460	15460	15460	15460	0
663	20240819	101600	67518260	15460	15460	15460	15460	0
664	20240819	101500	67518260	15460	15460	15460	15460	0
665	20240819	101400	67518260	15460	15460	15460	15460	0
666	20240819	101300	67518260	15460	15460	15460	15460	0
667	20240819	101200	67518260	15460	15460	15460	15460	0
668	20240819	101100	67518260	15460	15460	15460	15460	7
669	20240819	101000	67410040	15460	15450	15460	15450	24
670	20240819	100900	67039110	15410	15410	15410	15410	255
671	20240819	100800	63109560	15410	15410	15440	15410	80
672	20240819	100700	61876460	15400	15400	15400	15400	29
673	20240819	100600	61429860	15390	15390	15390	15390	218
674	20240819	100500	58074840	15400	15420	15420	15400	500
675	20240819	100400	50368450	15420	15420	15420	15420	3
676	20240819	100300	50322190	15450	15450	15450	15450	0
677	20240819	100200	50322190	15450	15450	15450	15450	38
678	20240819	100100	49735090	15460	15460	15460	15460	5
679	20240819	100000	49657790	15460	15460	15460	15460	0
680	20240819	095900	49657790	15460	15460	15460	15460	141
681	20240819	095800	47477930	15500	15520	15520	15500	85
682	20240819	095700	46160020	15540	15530	15540	15530	75
683	20240819	095600	44994830	15530	15620	15620	15530	7
684	20240819	095500	44885940	15640	15640	15640	15640	0
685	20240819	095400	44885940	15640	15640	15640	15640	0
686	20240819	095300	44885940	15640	15640	15640	15640	3
687	20240819	095200	44839020	15640	15640	15640	15640	5
688	20240819	095100	44760820	15640	15640	15640	15640	0
689	20240819	095000	44760820	15640	15640	15640	15640	1
690	20240819	094900	44745180	15640	15640	15640	15640	16
691	20240819	094800	44494940	15640	15640	15640	15640	1
692	20240819	094700	44479300	15510	15510	15510	15510	0
693	20240819	094600	44479300	15510	15510	15510	15510	0
694	20240819	094500	44479300	15510	15510	15510	15510	21
695	20240819	094400	44153590	15550	15560	15560	15550	50
696	20240819	094300	43376020	15550	15550	15550	15550	0
697	20240819	094200	43376020	15550	15550	15550	15550	0
698	20240819	094100	43376020	15550	15550	15550	15550	0
699	20240819	094000	43376020	15550	15550	15550	15550	0
700	20240819	093900	43376020	15550	15550	15550	15550	0
701	20240819	093800	43376020	15550	15550	15550	15550	1
702	20240819	093700	43360470	15550	15560	15560	15550	16
703	20240819	093600	43111560	15600	15600	15600	15600	0
704	20240819	093500	43111560	15600	15600	15600	15600	0
705	20240819	093400	43111560	15600	15620	15620	15600	264
706	20240819	093300	38990430	15700	15700	15700	15700	0
707	20240819	093200	38990430	15700	15700	15700	15700	0
708	20240819	093100	38990430	15700	15700	15700	15700	0
709	20240819	093000	38990430	15700	15700	15700	15700	10
710	20240819	092900	38833430	15620	15620	15620	15620	3
711	20240819	092800	38786570	15610	15610	15610	15610	0
712	20240819	092700	38786570	15610	15610	15610	15610	0
713	20240819	092600	38786570	15610	15610	15610	15610	5
714	20240819	092500	38708520	15700	15700	15700	15700	0
715	20240819	092400	38708520	15700	15700	15700	15700	100
716	20240819	092300	37138520	15710	15710	15710	15710	0
717	20240819	092200	37138520	15710	15710	15710	15710	0
718	20240819	092100	37138520	15710	15800	15800	15710	121
719	20240819	092000	35237160	15800	15660	15800	15660	17
720	20240819	091900	34970460	15650	15640	15650	15640	19
721	20240819	091800	34673270	15630	15610	15630	15610	9
722	20240819	091700	34532690	15600	15600	15600	15600	0
723	20240819	091600	34532690	15600	15600	15600	15600	0
724	20240819	091500	34532690	15600	15540	15600	15540	1257
725	20240819	091400	14970240	15540	15540	15540	15540	0
726	20240819	091300	14970240	15540	15540	15540	15540	0
727	20240819	091200	14970240	15540	15540	15540	15540	0
728	20240819	091100	14970240	15540	15540	15540	15530	66
729	20240819	091000	13945070	15550	15550	15550	15550	14
730	20240819	090900	13727370	15550	15550	15550	15550	0
731	20240819	090800	13727370	15550	15500	15550	15500	255
732	20240819	090700	9765680	15490	15490	15490	15490	12
733	20240819	090600	9579800	15440	15480	15480	15400	48
734	20240819	090500	8837120	15400	15410	15410	15400	113
735	20240819	090400	7096210	15420	15430	15430	15420	112
736	20240819	090300	5368160	15430	15550	15550	15430	37
737	20240819	090200	4796650	15440	15440	15440	15440	2
738	20240819	090100	4765770	15430	15430	15430	15430	9
739	20240819	090000	4626900	15420	15420	15450	15420	300