KissMeData/210540/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203500	312844380	12350	12350	12350	12350	2227
3	20240819	203400	312844380	12350	12350	12350	12350	0
4	20240819	203300	312844380	12350	12350	12350	12350	0
5	20240819	203200	312844380	12350	12350	12350	12350	0
6	20240819	203100	312844380	12350	12350	12350	12350	0
7	20240819	203000	312844380	12350	12350	12350	12350	0
8	20240819	202900	312844380	12350	12350	12350	12350	0
9	20240819	202800	312844380	12350	12350	12350	12350	0
10	20240819	202700	312844380	12350	12350	12350	12350	0
11	20240819	202600	312844380	12350	12350	12350	12350	0
12	20240819	202500	312844380	12350	12350	12350	12350	0
13	20240819	202400	312844380	12350	12350	12350	12350	0
14	20240819	202300	312844380	12350	12350	12350	12350	0
15	20240819	202200	312844380	12350	12350	12350	12350	0
16	20240819	202100	312844380	12350	12350	12350	12350	0
17	20240819	202000	312844380	12350	12350	12350	12350	0
18	20240819	201900	312844380	12350	12350	12350	12350	0
19	20240819	201800	312844380	12350	12350	12350	12350	0
20	20240819	201700	312844380	12350	12350	12350	12350	0
21	20240819	201600	312844380	12350	12350	12350	12350	0
22	20240819	201500	312844380	12350	12350	12350	12350	0
23	20240819	201400	312844380	12350	12350	12350	12350	0
24	20240819	201300	312844380	12350	12350	12350	12350	0
25	20240819	201200	312844380	12350	12350	12350	12350	0
26	20240819	201100	312844380	12350	12350	12350	12350	0
27	20240819	201000	312844380	12350	12350	12350	12350	0
28	20240819	200900	312844380	12350	12350	12350	12350	0
29	20240819	200800	312844380	12350	12350	12350	12350	0
30	20240819	200700	312844380	12350	12350	12350	12350	0
31	20240819	200600	312844380	12350	12350	12350	12350	0
32	20240819	200500	312844380	12350	12350	12350	12350	2227
33	20240819	200400	312844380	12350	12350	12350	12350	0
34	20240819	200300	312844380	12350	12350	12350	12350	0
35	20240819	200200	312844380	12350	12350	12350	12350	0
36	20240819	200100	312844380	12350	12350	12350	12350	0
37	20240819	200000	312844380	12350	12350	12350	12350	0
38	20240819	195900	312844380	12350	12350	12350	12350	0
39	20240819	195800	312844380	12350	12350	12350	12350	0
40	20240819	195700	312844380	12350	12350	12350	12350	0
41	20240819	195600	312844380	12350	12350	12350	12350	0
42	20240819	195500	312844380	12350	12350	12350	12350	0
43	20240819	195400	312844380	12350	12350	12350	12350	0
44	20240819	195300	312844380	12350	12350	12350	12350	0
45	20240819	195200	312844380	12350	12350	12350	12350	0
46	20240819	195100	312844380	12350	12350	12350	12350	0
47	20240819	195000	312844380	12350	12350	12350	12350	0
48	20240819	194900	312844380	12350	12350	12350	12350	0
49	20240819	194800	312844380	12350	12350	12350	12350	0
50	20240819	194700	312844380	12350	12350	12350	12350	0
51	20240819	194600	312844380	12350	12350	12350	12350	0
52	20240819	194500	312844380	12350	12350	12350	12350	0
53	20240819	194400	312844380	12350	12350	12350	12350	0
54	20240819	194300	312844380	12350	12350	12350	12350	0
55	20240819	194200	312844380	12350	12350	12350	12350	0
56	20240819	194100	312844380	12350	12350	12350	12350	0
57	20240819	194000	312844380	12350	12350	12350	12350	0
58	20240819	193900	312844380	12350	12350	12350	12350	0
59	20240819	193800	312844380	12350	12350	12350	12350	0
60	20240819	193700	312844380	12350	12350	12350	12350	0
61	20240819	193600	312844380	12350	12350	12350	12350	0
62	20240819	193500	312844380	12350	12350	12350	12350	2227
63	20240819	193400	312844380	12350	12350	12350	12350	0
64	20240819	193300	312844380	12350	12350	12350	12350	0
65	20240819	193200	312844380	12350	12350	12350	12350	0
66	20240819	193100	312844380	12350	12350	12350	12350	0
67	20240819	193000	312844380	12350	12350	12350	12350	0
68	20240819	192900	312844380	12350	12350	12350	12350	0
69	20240819	192800	312844380	12350	12350	12350	12350	0
70	20240819	192700	312844380	12350	12350	12350	12350	0
71	20240819	192600	312844380	12350	12350	12350	12350	0
72	20240819	192500	312844380	12350	12350	12350	12350	0
73	20240819	192400	312844380	12350	12350	12350	12350	0
74	20240819	192300	312844380	12350	12350	12350	12350	0
75	20240819	192200	312844380	12350	12350	12350	12350	0
76	20240819	192100	312844380	12350	12350	12350	12350	0
77	20240819	192000	312844380	12350	12350	12350	12350	0
78	20240819	191900	312844380	12350	12350	12350	12350	0
79	20240819	191800	312844380	12350	12350	12350	12350	0
80	20240819	191700	312844380	12350	12350	12350	12350	0
81	20240819	191600	312844380	12350	12350	12350	12350	0
82	20240819	191500	312844380	12350	12350	12350	12350	0
83	20240819	191400	312844380	12350	12350	12350	12350	0
84	20240819	191300	312844380	12350	12350	12350	12350	0
85	20240819	191200	312844380	12350	12350	12350	12350	0
86	20240819	191100	312844380	12350	12350	12350	12350	0
87	20240819	191000	312844380	12350	12350	12350	12350	0
88	20240819	190900	312844380	12350	12350	12350	12350	0
89	20240819	190800	312844380	12350	12350	12350	12350	0
90	20240819	190700	312844380	12350	12350	12350	12350	0
91	20240819	190600	312844380	12350	12350	12350	12350	0
92	20240819	190500	312844380	12350	12350	12350	12350	2227
93	20240819	190400	312844380	12350	12350	12350	12350	0
94	20240819	190300	312844380	12350	12350	12350	12350	0
95	20240819	190200	312844380	12350	12350	12350	12350	0
96	20240819	190100	312844380	12350	12350	12350	12350	0
97	20240819	190000	312844380	12350	12350	12350	12350	0
98	20240819	185900	312844380	12350	12350	12350	12350	0
99	20240819	185800	312844380	12350	12350	12350	12350	0
100	20240819	185700	312844380	12350	12350	12350	12350	0
101	20240819	185600	312844380	12350	12350	12350	12350	0
102	20240819	185500	312844380	12350	12350	12350	12350	0
103	20240819	185400	312844380	12350	12350	12350	12350	0
104	20240819	185300	312844380	12350	12350	12350	12350	0
105	20240819	185200	312844380	12350	12350	12350	12350	0
106	20240819	185100	312844380	12350	12350	12350	12350	0
107	20240819	185000	312844380	12350	12350	12350	12350	0
108	20240819	184900	312844380	12350	12350	12350	12350	0
109	20240819	184800	312844380	12350	12350	12350	12350	0
110	20240819	184700	312844380	12350	12350	12350	12350	0
111	20240819	184600	312844380	12350	12350	12350	12350	0
112	20240819	184500	312844380	12350	12350	12350	12350	0
113	20240819	184400	312844380	12350	12350	12350	12350	0
114	20240819	184300	312844380	12350	12350	12350	12350	0
115	20240819	184200	312844380	12350	12350	12350	12350	0
116	20240819	184100	312844380	12350	12350	12350	12350	0
117	20240819	184000	312844380	12350	12350	12350	12350	0
118	20240819	183900	312844380	12350	12350	12350	12350	0
119	20240819	183800	312844380	12350	12350	12350	12350	0
120	20240819	183700	312844380	12350	12350	12350	12350	0
121	20240819	183600	312844380	12350	12350	12350	12350	0
122	20240819	183500	312844380	12350	12350	12350	12350	2227
123	20240819	183400	312844380	12350	12350	12350	12350	0
124	20240819	183300	312844380	12350	12350	12350	12350	0
125	20240819	183200	312844380	12350	12350	12350	12350	0
126	20240819	183100	312844380	12350	12350	12350	12350	0
127	20240819	183000	312844380	12350	12350	12350	12350	0
128	20240819	182900	312844380	12350	12350	12350	12350	0
129	20240819	182800	312844380	12350	12350	12350	12350	0
130	20240819	182700	312844380	12350	12350	12350	12350	0
131	20240819	182600	312844380	12350	12350	12350	12350	0
132	20240819	182500	312844380	12350	12350	12350	12350	0
133	20240819	182400	312844380	12350	12350	12350	12350	0
134	20240819	182300	312844380	12350	12350	12350	12350	0
135	20240819	182200	312844380	12350	12350	12350	12350	0
136	20240819	182100	312844380	12350	12350	12350	12350	0
137	20240819	182000	312844380	12350	12350	12350	12350	0
138	20240819	181900	312844380	12350	12350	12350	12350	0
139	20240819	181800	312844380	12350	12350	12350	12350	0
140	20240819	181700	312844380	12350	12350	12350	12350	0
141	20240819	181600	312844380	12350	12350	12350	12350	0
142	20240819	181500	312844380	12350	12350	12350	12350	0
143	20240819	181400	312844380	12350	12350	12350	12350	0
144	20240819	181300	312844380	12350	12350	12350	12350	0
145	20240819	181200	312844380	12350	12350	12350	12350	0
146	20240819	181100	312844380	12350	12350	12350	12350	0
147	20240819	181000	312844380	12350	12350	12350	12350	0
148	20240819	180900	312844380	12350	12350	12350	12350	0
149	20240819	180800	312844380	12350	12350	12350	12350	0
150	20240819	180700	312844380	12350	12350	12350	12350	0
151	20240819	180600	312844380	12350	12350	12350	12350	0
152	20240819	180500	312844380	12350	12350	12350	12350	2227
153	20240819	180400	312844380	12350	12350	12350	12350	0
154	20240819	180300	312844380	12350	12350	12350	12350	0
155	20240819	180200	312844380	12350	12350	12350	12350	0
156	20240819	180100	312844380	12350	12350	12350	12350	0
157	20240819	180000	312844380	12350	12350	12350	12350	0
158	20240819	175900	312844380	12350	12350	12350	12350	0
159	20240819	175800	312844380	12350	12350	12350	12350	0
160	20240819	175700	312844380	12350	12350	12350	12350	0
161	20240819	175600	312844380	12350	12350	12350	12350	0
162	20240819	175500	312844380	12350	12350	12350	12350	0
163	20240819	175400	312844380	12350	12350	12350	12350	0
164	20240819	175300	312844380	12350	12350	12350	12350	0
165	20240819	175200	312844380	12350	12350	12350	12350	0
166	20240819	175100	312844380	12350	12350	12350	12350	0
167	20240819	175000	312844380	12350	12350	12350	12350	0
168	20240819	174900	312844380	12350	12350	12350	12350	0
169	20240819	174800	312844380	12350	12350	12350	12350	0
170	20240819	174700	312844380	12350	12350	12350	12350	0
171	20240819	174600	312844380	12350	12350	12350	12350	0
172	20240819	174500	312844380	12350	12350	12350	12350	0
173	20240819	174400	312844380	12350	12350	12350	12350	0
174	20240819	174300	312844380	12350	12350	12350	12350	0
175	20240819	174200	312844380	12350	12350	12350	12350	0
176	20240819	174100	312844380	12350	12350	12350	12350	0
177	20240819	174000	312844380	12350	12350	12350	12350	0
178	20240819	173900	312844380	12350	12350	12350	12350	0
179	20240819	173800	312844380	12350	12350	12350	12350	0
180	20240819	173700	312844380	12350	12350	12350	12350	0
181	20240819	173600	312844380	12350	12350	12350	12350	0
182	20240819	173500	312844380	12350	12350	12350	12350	2227
183	20240819	173400	312844380	12350	12350	12350	12350	0
184	20240819	173300	312844380	12350	12350	12350	12350	0
185	20240819	173200	312844380	12350	12350	12350	12350	0
186	20240819	173100	312844380	12350	12350	12350	12350	0
187	20240819	173000	312844380	12350	12350	12350	12350	0
188	20240819	172900	312844380	12350	12350	12350	12350	0
189	20240819	172800	312844380	12350	12350	12350	12350	0
190	20240819	172700	312844380	12350	12350	12350	12350	0
191	20240819	172600	312844380	12350	12350	12350	12350	0
192	20240819	172500	312844380	12350	12350	12350	12350	0
193	20240819	172400	312844380	12350	12350	12350	12350	0
194	20240819	172300	312844380	12350	12350	12350	12350	0
195	20240819	172200	312844380	12350	12350	12350	12350	0
196	20240819	172100	312844380	12350	12350	12350	12350	0
197	20240819	172000	312844380	12350	12350	12350	12350	0
198	20240819	171900	312844380	12350	12350	12350	12350	0
199	20240819	171800	312844380	12350	12350	12350	12350	0
200	20240819	171700	312844380	12350	12350	12350	12350	0
201	20240819	171600	312844380	12350	12350	12350	12350	0
202	20240819	171500	312844380	12350	12350	12350	12350	0
203	20240819	171400	312844380	12350	12350	12350	12350	0
204	20240819	171300	312844380	12350	12350	12350	12350	0
205	20240819	171200	312844380	12350	12350	12350	12350	0
206	20240819	171100	312844380	12350	12350	12350	12350	0
207	20240819	171000	312844380	12350	12350	12350	12350	0
208	20240819	170900	312844380	12350	12350	12350	12350	0
209	20240819	170800	312844380	12350	12350	12350	12350	0
210	20240819	170700	312844380	12350	12350	12350	12350	0
211	20240819	170600	312844380	12350	12350	12350	12350	0
212	20240819	170500	312844380	12350	12350	12350	12350	2227
213	20240819	170400	312844380	12350	12350	12350	12350	0
214	20240819	170300	312844380	12350	12350	12350	12350	0
215	20240819	170200	312844380	12350	12350	12350	12350	0
216	20240819	170100	312844380	12350	12350	12350	12350	0
217	20240819	170000	312844380	12350	12350	12350	12350	0
218	20240819	165900	312844380	12350	12350	12350	12350	0
219	20240819	165800	312844380	12350	12350	12350	12350	0
220	20240819	165700	312844380	12350	12350	12350	12350	0
221	20240819	165600	312844380	12350	12350	12350	12350	0
222	20240819	165500	312844380	12350	12350	12350	12350	0
223	20240819	165400	312844380	12350	12350	12350	12350	0
224	20240819	165300	312844380	12350	12350	12350	12350	0
225	20240819	165200	312844380	12350	12350	12350	12350	0
226	20240819	165100	312844380	12350	12350	12350	12350	0
227	20240819	165000	312844380	12350	12350	12350	12350	0
228	20240819	164900	312844380	12350	12350	12350	12350	0
229	20240819	164800	312844380	12350	12350	12350	12350	0
230	20240819	164700	312844380	12350	12350	12350	12350	0
231	20240819	164600	312844380	12350	12350	12350	12350	0
232	20240819	164500	312844380	12350	12350	12350	12350	0
233	20240819	164400	312844380	12350	12350	12350	12350	0
234	20240819	164300	312844380	12350	12350	12350	12350	0
235	20240819	164200	312844380	12350	12350	12350	12350	0
236	20240819	164100	312844380	12350	12350	12350	12350	0
237	20240819	164000	312844380	12350	12350	12350	12350	0
238	20240819	163900	312844380	12350	12350	12350	12350	0
239	20240819	163800	312844380	12350	12350	12350	12350	0
240	20240819	163700	312844380	12350	12350	12350	12350	0
241	20240819	163600	312844380	12350	12350	12350	12350	0
242	20240819	163500	312844380	12350	12350	12350	12350	2227
243	20240819	163400	312844380	12350	12350	12350	12350	0
244	20240819	163300	312844380	12350	12350	12350	12350	0
245	20240819	163200	312844380	12350	12350	12350	12350	0
246	20240819	163100	312844380	12350	12350	12350	12350	0
247	20240819	163000	312844380	12350	12350	12350	12350	0
248	20240819	162900	312844380	12350	12350	12350	12350	0
249	20240819	162800	312844380	12350	12350	12350	12350	0
250	20240819	162700	312844380	12350	12350	12350	12350	0
251	20240819	162600	312844380	12350	12350	12350	12350	0
252	20240819	162500	312844380	12350	12350	12350	12350	0
253	20240819	162400	312844380	12350	12350	12350	12350	0
254	20240819	162300	312844380	12350	12350	12350	12350	0
255	20240819	162200	312844380	12350	12350	12350	12350	0
256	20240819	162100	312844380	12350	12350	12350	12350	0
257	20240819	162000	312844380	12350	12350	12350	12350	0
258	20240819	161900	312844380	12350	12350	12350	12350	0
259	20240819	161800	312844380	12350	12350	12350	12350	0
260	20240819	161700	312844380	12350	12350	12350	12350	0
261	20240819	161600	312844380	12350	12350	12350	12350	0
262	20240819	161500	312844380	12350	12350	12350	12350	0
263	20240819	161400	312844380	12350	12350	12350	12350	0
264	20240819	161300	312844380	12350	12350	12350	12350	0
265	20240819	161200	312844380	12350	12350	12350	12350	0
266	20240819	161100	312844380	12350	12350	12350	12350	0
267	20240819	161000	312844380	12350	12350	12350	12350	0
268	20240819	160900	312844380	12350	12350	12350	12350	0
269	20240819	160800	312844380	12350	12350	12350	12350	0
270	20240819	160700	312844380	12350	12350	12350	12350	0
271	20240819	160600	312844380	12350	12350	12350	12350	0
272	20240819	160500	312844380	12350	12350	12350	12350	2227
273	20240819	160400	312844380	12350	12350	12350	12350	0
274	20240819	160300	312844380	12350	12350	12350	12350	0
275	20240819	160200	312844380	12350	12350	12350	12350	0
276	20240819	160100	312844380	12350	12350	12350	12350	0
277	20240819	160000	312844380	12350	12350	12350	12350	0
278	20240819	155900	312844380	12350	12350	12350	12350	0
279	20240819	155800	312844380	12350	12350	12350	12350	0
280	20240819	155700	312844380	12350	12350	12350	12350	0
281	20240819	155600	312844380	12350	12350	12350	12350	0
282	20240819	155500	312844380	12350	12350	12350	12350	0
283	20240819	155400	312844380	12350	12350	12350	12350	0
284	20240819	155300	312844380	12350	12350	12350	12350	0
285	20240819	155200	312844380	12350	12350	12350	12350	0
286	20240819	155100	312844380	12350	12350	12350	12350	0
287	20240819	155000	312844380	12350	12350	12350	12350	0
288	20240819	154900	312844380	12350	12350	12350	12350	0
289	20240819	154800	312844380	12350	12350	12350	12350	0
290	20240819	154700	312844380	12350	12350	12350	12350	0
291	20240819	154600	312844380	12350	12350	12350	12350	0
292	20240819	154500	312844380	12350	12350	12350	12350	0
293	20240819	154400	312844380	12350	12350	12350	12350	0
294	20240819	154300	312844380	12350	12350	12350	12350	0
295	20240819	154200	312844380	12350	12350	12350	12350	0
296	20240819	154100	312844380	12350	12350	12350	12350	0
297	20240819	154000	312844380	12350	12350	12350	12350	0
298	20240819	153900	312844380	12350	12350	12350	12350	0
299	20240819	153800	312844380	12350	12350	12350	12350	0
300	20240819	153700	312844380	12350	12350	12350	12350	0
301	20240819	153600	312844380	12350	12350	12350	12350	0
302	20240819	153500	312844380	12350	12350	12350	12350	2227
303	20240819	153400	312844380	12350	12350	12350	12350	0
304	20240819	153300	312844380	12350	12350	12350	12350	0
305	20240819	153200	312844380	12350	12350	12350	12350	0
306	20240819	153100	312844380	12350	12350	12350	12350	0
307	20240819	153000	312844380	12350	12350	12350	12350	2227
308	20240819	152900	285340930	12430	12430	12430	12430	0
309	20240819	152800	285340930	12430	12430	12430	12430	0
310	20240819	152700	285340930	12430	12430	12430	12430	0
311	20240819	152600	285340930	12430	12430	12430	12430	0
312	20240819	152500	285340930	12430	12430	12430	12430	0
313	20240819	152400	285340930	12430	12430	12430	12430	0
314	20240819	152300	285340930	12430	12430	12430	12430	0
315	20240819	152200	285340930	12430	12430	12430	12430	0
316	20240819	152100	285340930	12430	12430	12430	12430	0
317	20240819	152000	285340930	12430	12430	12430	12430	0
318	20240819	151900	285340930	12430	12430	12430	12430	28
319	20240819	151800	284992890	12470	12440	12470	12430	67
320	20240819	151700	284158320	12440	12440	12440	12440	52
321	20240819	151600	283511440	12430	12420	12430	12420	75
322	20240819	151500	282579270	12420	12420	12420	12420	12
323	20240819	151400	282430230	12430	12440	12440	12430	54
324	20240819	151300	281758640	12440	12440	12440	12440	0
325	20240819	151200	281758640	12440	12440	12440	12440	34
326	20240819	151100	281335680	12440	12440	12440	12430	51
327	20240819	151000	280701340	12430	12440	12440	12430	11
328	20240819	150900	280564600	12420	12420	12420	12420	0
329	20240819	150800	280564600	12420	12430	12430	12420	587
330	20240819	150700	273268490	12440	12440	12440	12440	40
331	20240819	150600	272770890	12440	12440	12440	12430	122
332	20240819	150500	271254070	12440	12440	12440	12440	7
333	20240819	150400	271166990	12430	12440	12440	12430	284
334	20240819	150300	267636540	12430	12430	12430	12430	178
335	20240819	150200	265424000	12420	12420	12420	12420	39
336	20240819	150100	264939620	12460	12460	12460	12460	0
337	20240819	150000	264939620	12460	12460	12460	12460	20
338	20240819	145900	264690420	12470	12470	12470	12470	0
339	20240819	145800	264690420	12470	12410	12470	12410	329
340	20240819	145700	260600210	12400	12400	12400	12400	28
341	20240819	145600	260253010	12400	12400	12400	12400	34
342	20240819	145500	259831410	12390	12390	12390	12390	42
343	20240819	145400	259311030	12390	12390	12390	12390	33
344	20240819	145300	258902160	12390	12390	12390	12390	0
345	20240819	145200	258902160	12390	12390	12390	12390	41
346	20240819	145100	258394170	12390	12390	12390	12390	35
347	20240819	145000	257960520	12390	12390	12390	12390	0
348	20240819	144900	257960520	12390	12390	12390	12390	58
349	20240819	144800	257241900	12380	12380	12380	12380	31
350	20240819	144700	256858120	12370	12370	12370	12370	0
351	20240819	144600	256858120	12370	12390	12390	12370	74
352	20240819	144500	255941740	12390	12390	12390	12390	56
353	20240819	144400	255247900	12390	12390	12390	12390	32
354	20240819	144300	254851420	12390	12390	12390	12390	50
355	20240819	144200	254231920	12390	12390	12390	12390	0
356	20240819	144100	254231920	12390	12390	12390	12390	28
357	20240819	144000	253885000	12380	12380	12380	12380	4
358	20240819	143900	253835480	12370	12370	12370	12370	0
359	20240819	143800	253835480	12370	12370	12370	12370	1
360	20240819	143700	253823110	12370	12430	12430	12370	301
361	20240819	143600	250089190	12430	12440	12440	12430	28
362	20240819	143500	249740880	12440	12440	12440	12440	0
363	20240819	143400	249740880	12440	12440	12440	12440	19
364	20240819	143300	249504520	12440	12450	12450	12440	214
365	20240819	143200	246841940	12450	12450	12450	12450	0
366	20240819	143100	246841940	12450	12460	12460	12450	97
367	20240819	143000	245634010	12450	12450	12450	12450	0
368	20240819	142900	245634010	12450	12450	12450	12450	0
369	20240819	142800	245634010	12450	12450	12450	12450	84
370	20240819	142700	244588210	12450	12450	12450	12450	33
371	20240819	142600	244177360	12450	12450	12450	12450	0
372	20240819	142500	244177360	12450	12450	12450	12450	0
373	20240819	142400	244177360	12450	12450	12450	12450	44
374	20240819	142300	243629560	12450	12430	12450	12430	65
375	20240819	142200	242821030	12440	12440	12440	12440	1
376	20240819	142100	242808590	12440	12440	12440	12440	65
377	20240819	142000	241999990	12440	12440	12440	12440	43
378	20240819	141900	241465070	12440	12440	12440	12440	27
379	20240819	141800	241129190	12450	12450	12450	12450	0
380	20240819	141700	241129190	12450	12460	12460	12450	42
381	20240819	141600	240606190	12460	12470	12470	12460	43
382	20240819	141500	240070250	12470	12470	12470	12470	0
383	20240819	141400	240070250	12470	12470	12470	12470	20
384	20240819	141300	239820850	12470	12470	12470	12470	59
385	20240819	141200	239085120	12470	12470	12470	12470	0
386	20240819	141100	239085120	12470	12490	12500	12470	134
387	20240819	141000	237411710	12490	12490	12490	12490	0
388	20240819	140900	237411710	12490	12490	12490	12490	25
389	20240819	140800	237099460	12490	12490	12490	12490	29
390	20240819	140700	236737250	12460	12470	12490	12460	81
391	20240819	140600	235727310	12460	12460	12460	12460	38
392	20240819	140500	235253830	12450	12450	12450	12450	102
393	20240819	140400	233983930	12450	12450	12450	12450	1
394	20240819	140300	233971480	12440	12440	12440	12440	26
395	20240819	140200	233648040	12440	12440	12440	12440	5
396	20240819	140100	233585840	12440	12440	12440	12440	45
397	20240819	140000	233026040	12440	12440	12440	12440	1
398	20240819	135900	233013600	12440	12440	12440	12440	0
399	20240819	135800	233013600	12440	12440	12440	12440	52
400	20240819	135700	232366720	12440	12440	12440	12440	0
401	20240819	135600	232366720	12440	12440	12440	12440	36
402	20240819	135500	231918880	12440	12440	12440	12440	51
403	20240819	135400	231284440	12440	12440	12440	12440	0
404	20240819	135300	231284440	12440	12440	12440	12440	66
405	20240819	135200	230463400	12450	12450	12450	12450	5
406	20240819	135100	230401150	12450	12450	12450	12450	27
407	20240819	135000	230065000	12460	12460	12460	12450	58
408	20240819	134900	229342560	12450	12450	12450	12450	54
409	20240819	134800	228670260	12450	12450	12450	12450	0
410	20240819	134700	228670260	12450	12450	12450	12450	0
411	20240819	134600	228670260	12450	12450	12450	12450	22
412	20240819	134500	228396360	12450	12470	12470	12450	21
413	20240819	134400	228134890	12460	12460	12460	12460	0
414	20240819	134300	228134890	12460	12470	12470	12460	87
415	20240819	134200	227050300	12490	12490	12490	12490	0
416	20240819	134100	227050300	12490	12490	12490	12490	27
417	20240819	134000	226713070	12490	12490	12490	12490	1
418	20240819	133900	226700580	12460	12470	12470	12460	11
419	20240819	133800	226563470	12470	12470	12500	12470	81
420	20240819	133700	225552290	12460	12500	12500	12460	30
421	20240819	133600	225177330	12470	12500	12500	12470	148
422	20240819	133500	223330750	12500	12500	12500	12500	39
423	20240819	133400	222843250	12490	12470	12490	12470	125
424	20240819	133300	221282990	12460	12460	12460	12460	62
425	20240819	133200	220510470	12450	12450	12450	12450	0
426	20240819	133100	220510470	12450	12450	12450	12450	0
427	20240819	133000	220510470	12450	12440	12450	12440	34
428	20240819	132900	220087380	12450	12450	12450	12450	0
429	20240819	132800	220087380	12450	12450	12450	12450	53
430	20240819	132700	219427530	12450	12450	12450	12450	3
431	20240819	132600	219390180	12440	12440	12440	12440	0
432	20240819	132500	219390180	12440	12440	12440	12440	19
433	20240819	132400	219153820	12450	12450	12450	12450	0
434	20240819	132300	219153820	12450	12450	12480	12450	120
435	20240819	132200	217658950	12450	12450	12450	12450	200
436	20240819	132100	215168950	12450	12480	12480	12450	42
437	20240819	132000	214645540	12480	12490	12490	12480	59
438	20240819	131900	213908660	12480	12480	12480	12480	0
439	20240819	131800	213908660	12480	12480	12480	12480	69
440	20240819	131700	213047540	12480	12440	12480	12440	406
441	20240819	131600	207984950	12440	12440	12440	12440	20
442	20240819	131500	207736150	12440	12430	12440	12430	92
443	20240819	131400	206592430	12430	12430	12430	12430	0
444	20240819	131300	206592430	12430	12430	12430	12430	5
445	20240819	131200	206530280	12420	12420	12420	12420	0
446	20240819	131100	206530280	12420	12420	12420	12420	0
447	20240819	131000	206530280	12420	12410	12420	12410	75
448	20240819	130900	205598820	12410	12410	12410	12410	12
449	20240819	130800	205449900	12410	12410	12410	12410	0
450	20240819	130700	205449900	12410	12410	12410	12410	23
451	20240819	130600	205164470	12390	12390	12390	12390	35
452	20240819	130500	204730820	12390	12380	12390	12380	10
453	20240819	130400	204606930	12380	12380	12380	12380	39
454	20240819	130300	204124110	12370	12370	12370	12370	6
455	20240819	130200	204049890	12370	12370	12380	12370	62
456	20240819	130100	203282680	12370	12370	12370	12370	6
457	20240819	130000	203208460	12370	12370	12380	12370	34
458	20240819	125900	202787620	12370	12370	12370	12370	1
459	20240819	125800	202775250	12380	12390	12390	12380	128
460	20240819	125700	201190110	12380	12410	12410	12380	34
461	20240819	125600	200768500	12410	12420	12420	12410	55
462	20240819	125500	200085470	12420	12420	12430	12420	34
463	20240819	125400	199662920	12420	12420	12420	12420	6
464	20240819	125300	199588400	12420	12420	12420	12420	30
465	20240819	125200	199215800	12420	12440	12440	12420	53
466	20240819	125100	198556820	12430	12430	12430	12430	0
467	20240819	125000	198556820	12430	12430	12430	12430	0
468	20240819	124900	198556820	12430	12430	12430	12430	24
469	20240819	124800	198258500	12450	12450	12450	12450	0
470	20240819	124700	198258500	12450	12450	12450	12450	40
471	20240819	124600	197760500	12450	12450	12450	12450	59
472	20240819	124500	197025950	12460	12460	12460	12460	23
473	20240819	124400	196739370	12450	12450	12450	12450	38
474	20240819	124300	196266270	12450	12450	12450	12450	0
475	20240819	124200	196266270	12450	12480	12480	12450	211
476	20240819	124100	193637860	12470	12470	12470	12470	0
477	20240819	124000	193637860	12470	12470	12470	12470	16
478	20240819	123900	193438340	12480	12480	12480	12480	48
479	20240819	123800	192839300	12480	12480	12480	12480	1
480	20240819	123700	192826820	12480	12470	12480	12470	48
481	20240819	123600	192227960	12470	12470	12470	12470	0
482	20240819	123500	192227960	12470	12470	12470	12470	27
483	20240819	123400	191891270	12480	12480	12480	12470	46
484	20240819	123300	191317200	12470	12470	12470	12470	20
485	20240819	123200	191067800	12470	12480	12480	12470	73
486	20240819	123100	190157050	12480	12480	12480	12480	0
487	20240819	123000	190157050	12480	12480	12480	12480	0
488	20240819	122900	190157050	12480	12480	12480	12480	61
489	20240819	122800	189395770	12480	12480	12480	12480	0
490	20240819	122700	189395770	12480	12490	12490	12480	102
491	20240819	122600	188122490	12480	12480	12480	12480	0
492	20240819	122500	188122490	12480	12480	12480	12480	0
493	20240819	122400	188122490	12480	12480	12480	12480	36
494	20240819	122300	187673210	12480	12480	12480	12480	60
495	20240819	122200	186924410	12480	12490	12490	12480	63
496	20240819	122100	186137660	12490	12490	12490	12490	0
497	20240819	122000	186137660	12490	12490	12490	12490	0
498	20240819	121900	186137660	12490	12480	12490	12480	46
499	20240819	121800	185563340	12480	12480	12480	12480	2
500	20240819	121700	185538380	12490	12490	12490	12490	58
501	20240819	121600	184813960	12490	12490	12490	12490	5
502	20240819	121500	184751510	12490	12490	12490	12490	0
503	20240819	121400	184751510	12490	12490	12490	12490	56
504	20240819	121300	184052070	12490	12490	12490	12490	0
505	20240819	121200	184052070	12490	12490	12490	12490	26
506	20240819	121100	183727330	12490	12490	12490	12490	22
507	20240819	121000	183452550	12500	12500	12500	12500	0
508	20240819	120900	183452550	12500	12510	12510	12500	122
509	20240819	120800	181927380	12510	12510	12510	12510	0
510	20240819	120700	181927380	12510	12510	12510	12510	0
511	20240819	120600	181927380	12510	12510	12510	12510	63
512	20240819	120500	181139250	12500	12500	12500	12500	0
513	20240819	120400	181139250	12500	12500	12500	12500	15
514	20240819	120300	180951750	12500	12500	12500	12500	0
515	20240819	120200	180951750	12500	12500	12500	12500	0
516	20240819	120100	180951750	12500	12500	12500	12500	73
517	20240819	120000	180039250	12500	12500	12500	12500	0
518	20240819	115900	180039250	12500	12500	12510	12500	60
519	20240819	115800	179289010	12500	12500	12500	12500	19
520	20240819	115700	179051510	12500	12500	12500	12500	67
521	20240819	115600	178214010	12500	12490	12500	12490	153
522	20240819	115500	176301530	12490	12490	12490	12490	0
523	20240819	115400	176301530	12490	12490	12490	12490	107
524	20240819	115300	174965100	12490	12490	12490	12490	0
525	20240819	115200	174965100	12490	12490	12490	12490	1
526	20240819	115100	174952610	12490	12490	12490	12490	90
527	20240819	115000	173828510	12480	12480	12480	12480	0
528	20240819	114900	173828510	12480	12490	12490	12480	39
529	20240819	114800	173341520	12480	12480	12480	12480	0
530	20240819	114700	173341520	12480	12480	12480	12480	0
531	20240819	114600	173341520	12480	12480	12480	12480	122
532	20240819	114500	171818960	12480	12480	12480	12480	52
533	20240819	114400	171170000	12490	12490	12490	12490	68
534	20240819	114300	170320680	12490	12490	12490	12490	0
535	20240819	114200	170320680	12490	12490	12490	12490	4
536	20240819	114100	170270720	12490	12490	12490	12490	84
537	20240819	114000	169221560	12490	12490	12490	12490	0
538	20240819	113900	169221560	12490	12490	12500	12490	84
539	20240819	113800	168172170	12470	12470	12470	12470	0
540	20240819	113700	168172170	12470	12470	12470	12470	0
541	20240819	113600	168172170	12470	12490	12490	12470	92
542	20240819	113500	167023500	12480	12480	12480	12480	3
543	20240819	113400	166986060	12470	12470	12470	12470	16
544	20240819	113300	166786540	12460	12460	12460	12460	36
545	20240819	113200	166337980	12460	12460	12460	12460	15
546	20240819	113100	166151080	12460	12450	12460	12450	32
547	20240819	113000	165752490	12440	12450	12450	12440	72
548	20240819	112900	164856480	12450	12450	12450	12450	69
549	20240819	112800	163997430	12450	12440	12450	12440	9
550	20240819	112700	163885390	12440	12440	12440	12440	1
551	20240819	112600	163872950	12440	12430	12440	12430	21
552	20240819	112500	163611890	12430	12430	12430	12430	0
553	20240819	112400	163611890	12430	12430	12430	12430	0
554	20240819	112300	163611890	12430	12430	12430	12430	30
555	20240819	112200	163238990	12410	12410	12410	12410	0
556	20240819	112100	163238990	12410	12380	12410	12380	870
557	20240819	112000	152449850	12380	12380	12380	12380	0
558	20240819	111900	152449850	12380	12380	12380	12380	0
559	20240819	111800	152449850	12380	12380	12380	12380	25
560	20240819	111700	152140350	12370	12370	12370	12370	17
561	20240819	111600	151930060	12390	12370	12390	12370	282
562	20240819	111500	148438740	12370	12370	12370	12370	0
563	20240819	111400	148438740	12370	12360	12370	12360	168
564	20240819	111300	146360700	12350	12350	12350	12350	15
565	20240819	111200	146175450	12330	12330	12330	12330	5
566	20240819	111100	146113800	12340	12350	12350	12340	235
567	20240819	111000	143213000	12350	12350	12350	12350	0
568	20240819	110900	143213000	12350	12350	12350	12350	0
569	20240819	110800	143213000	12350	12350	12350	12350	69
570	20240819	110700	142360850	12350	12350	12350	12350	50
571	20240819	110600	141743350	12350	12340	12350	12340	46
572	20240819	110500	141175490	12330	12330	12330	12330	0
573	20240819	110400	141175490	12330	12330	12330	12330	21
574	20240819	110300	140916560	12320	12320	12320	12320	0
575	20240819	110200	140916560	12320	12340	12340	12320	407
576	20240819	110100	135897300	12340	12340	12340	12340	21
577	20240819	110000	135638160	12350	12350	12350	12350	2
578	20240819	105900	135613460	12340	12340	12340	12340	0
579	20240819	105800	135613460	12340	12340	12340	12340	163
580	20240819	105700	133602040	12340	12340	12340	12340	0
581	20240819	105600	133602040	12340	12340	12340	12340	3
582	20240819	105500	133565020	12330	12330	12330	12330	24
583	20240819	105400	133269100	12330	12330	12330	12330	0
584	20240819	105300	133269100	12330	12330	12330	12330	8
585	20240819	105200	133170460	12330	12330	12330	12330	3
586	20240819	105100	133133470	12330	12330	12330	12330	643
587	20240819	105000	125205280	12340	12340	12340	12340	64
588	20240819	104900	124415520	12350	12350	12350	12350	24
589	20240819	104800	124119120	12340	12340	12340	12340	28
590	20240819	104700	123773600	12350	12350	12350	12350	0
591	20240819	104600	123773600	12350	12350	12350	12350	18
592	20240819	104500	123551300	12340	12350	12350	12330	699
593	20240819	104400	114921170	12350	12370	12370	12350	253
594	20240819	104300	111793510	12370	12380	12380	12370	59
595	20240819	104200	111063470	12390	12390	12390	12390	5
596	20240819	104100	111001520	12390	12390	12390	12390	0
597	20240819	104000	111001520	12390	12400	12400	12390	2
598	20240819	103900	110976730	12400	12390	12400	12390	40
599	20240819	103800	110480890	12390	12390	12390	12390	0
600	20240819	103700	110480890	12390	12380	12390	12380	32
601	20240819	103600	110084630	12380	12370	12380	12370	78
602	20240819	103500	109119270	12370	12370	12370	12370	1
603	20240819	103400	109106900	12380	12380	12380	12380	23
604	20240819	103300	108822160	12370	12370	12370	12370	0
605	20240819	103200	108822160	12370	12370	12370	12370	131
606	20240819	103100	107201690	12380	12380	12380	12380	169
607	20240819	103000	105109470	12390	12390	12390	12390	2
608	20240819	102900	105084690	12380	12380	12380	12380	24
609	20240819	102800	104787570	12390	12390	12390	12390	0
610	20240819	102700	104787570	12390	12390	12390	12390	0
611	20240819	102600	104787570	12390	12390	12390	12390	78
612	20240819	102500	103821150	12390	12390	12390	12390	0
613	20240819	102400	103821150	12390	12390	12390	12390	1277
614	20240819	102300	87999120	12400	12400	12400	12400	0
615	20240819	102200	87999120	12400	12400	12400	12400	2
616	20240819	102100	87974320	12390	12390	12390	12390	0
617	20240819	102000	87974320	12390	12390	12390	12390	42
618	20240819	101900	87453940	12390	12390	12400	12390	61
619	20240819	101800	86697650	12400	12400	12400	12400	3
620	20240819	101700	86660450	12390	12390	12390	12390	10
621	20240819	101600	86536550	12390	12400	12400	12390	10
622	20240819	101500	86412640	12390	12390	12390	12390	10
623	20240819	101400	86288740	12390	12390	12390	12390	10
624	20240819	101300	86164840	12390	12390	12390	12390	0
625	20240819	101200	86164840	12390	12390	12390	12390	12
626	20240819	101100	86016160	12400	12400	12400	12400	0
627	20240819	101000	86016160	12400	12400	12400	12400	80
628	20240819	100900	85024160	12390	12390	12390	12380	221
629	20240819	100800	82286070	12380	12380	12380	12380	0
630	20240819	100700	82286070	12380	12390	12390	12380	300
631	20240819	100600	78570630	12400	12400	12400	12400	12
632	20240819	100500	78421830	12400	12400	12400	12400	36
633	20240819	100400	77975430	12400	12400	12400	12400	215
634	20240819	100300	75309430	12400	12420	12420	12400	38
635	20240819	100200	74838030	12400	12410	12410	12400	398
636	20240819	100100	69898970	12410	12430	12430	12410	522
637	20240819	100000	63418840	12440	12460	12460	12440	1158
638	20240819	095900	49000690	12460	12470	12470	12460	123
639	20240819	095800	47467110	12460	12460	12460	12460	0
640	20240819	095700	47467110	12460	12460	12460	12460	29
641	20240819	095600	47105770	12460	12460	12460	12460	0
642	20240819	095500	47105770	12460	12460	12460	12460	134
643	20240819	095400	45436130	12460	12470	12470	12460	348
644	20240819	095300	41098850	12470	12470	12470	12470	0
645	20240819	095200	41098850	12470	12470	12470	12470	0
646	20240819	095100	41098850	12470	12490	12490	12470	803
647	20240819	095000	31078090	12480	12480	12480	12480	0
648	20240819	094900	31078090	12480	12480	12480	12480	0
649	20240819	094800	31078090	12480	12490	12490	12480	231
650	20240819	094700	28193310	12520	12520	12520	12520	0
651	20240819	094600	28193310	12520	12520	12520	12520	1
652	20240819	094500	28180790	12490	12490	12490	12490	0
653	20240819	094400	28180790	12490	12490	12490	12490	30
654	20240819	094300	27806090	12510	12510	12510	12510	15
655	20240819	094200	27618440	12500	12520	12520	12500	46
656	20240819	094100	27042840	12520	12490	12520	12490	10
657	20240819	094000	26917790	12490	12530	12530	12490	41
658	20240819	093900	26404300	12480	12480	12480	12480	0
659	20240819	093800	26404300	12480	12480	12480	12480	0
660	20240819	093700	26404300	12480	12480	12480	12480	0
661	20240819	093600	26404300	12480	12480	12480	12480	9
662	20240819	093500	26291980	12480	12490	12490	12480	159
663	20240819	093400	24306310	12490	12490	12490	12490	0
664	20240819	093300	24306310	12490	12490	12490	12490	0
665	20240819	093200	24306310	12490	12510	12510	12490	390
666	20240819	093100	19430530	12510	12510	12510	12510	0
667	20240819	093000	19430530	12510	12510	12510	12510	209
668	20240819	092900	16815940	12510	12510	12510	12510	74
669	20240819	092800	15890200	12510	12510	12510	12510	0
670	20240819	092700	15890200	12510	12510	12510	12510	0
671	20240819	092600	15890200	12510	12510	12510	12510	0
672	20240819	092500	15890200	12510	12510	12510	12510	0
673	20240819	092400	15890200	12510	12510	12510	12510	78
674	20240819	092300	14914420	12520	12520	12520	12520	0
675	20240819	092200	14914420	12520	12520	12520	12520	8
676	20240819	092100	14814260	12510	12510	12510	12510	0
677	20240819	092000	14814260	12510	12510	12510	12510	0
678	20240819	091900	14814260	12510	12510	12510	12510	0
679	20240819	091800	14814260	12510	12510	12510	12510	0
680	20240819	091700	14814260	12510	12510	12510	12510	0
681	20240819	091600	14814260	12510	12510	12510	12510	3
682	20240819	091500	14776730	12500	12500	12500	12500	0
683	20240819	091400	14776730	12500	12500	12500	12500	28
684	20240819	091300	14426730	12480	12480	12480	12480	0
685	20240819	091200	14426730	12480	12480	12480	12480	0
686	20240819	091100	14426730	12480	12490	12490	12480	310
687	20240819	091000	10557030	12490	12510	12510	12490	240
688	20240819	090900	7556830	12620	12510	12620	12480	159
689	20240819	090800	5566950	12510	12510	12510	12510	0
690	20240819	090700	5566950	12510	12510	12510	12510	1
691	20240819	090600	5554440	12510	12510	12510	12510	0
692	20240819	090500	5554440	12510	12510	12510	12510	0
693	20240819	090400	5554440	12510	12510	12510	12510	0
694	20240819	090300	5554440	12510	12510	12510	12510	0
695	20240819	090200	5554440	12510	12510	12510	12510	100
696	20240819	090100	4303440	12510	12510	12510	12510	0
697	20240819	090000	4303440	12510	12510	12510	12510	344