KissMeData/403550/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	212200	97694250	19010	19010	19010	19010	95
3	20240812	212100	97694250	19010	19010	19010	19010	0
4	20240812	212000	97694250	19010	19010	19010	19010	0
5	20240812	211900	97694250	19010	19010	19010	19010	0
6	20240812	211800	97694250	19010	19010	19010	19010	0
7	20240812	211700	97694250	19010	19010	19010	19010	0
8	20240812	211600	97694250	19010	19010	19010	19010	0
9	20240812	211500	97694250	19010	19010	19010	19010	0
10	20240812	211400	97694250	19010	19010	19010	19010	0
11	20240812	211300	97694250	19010	19010	19010	19010	0
12	20240812	211200	97694250	19010	19010	19010	19010	0
13	20240812	211100	97694250	19010	19010	19010	19010	0
14	20240812	211000	97694250	19010	19010	19010	19010	0
15	20240812	210900	97694250	19010	19010	19010	19010	0
16	20240812	210800	97694250	19010	19010	19010	19010	0
17	20240812	210700	97694250	19010	19010	19010	19010	0
18	20240812	210600	97694250	19010	19010	19010	19010	0
19	20240812	210500	97694250	19010	19010	19010	19010	0
20	20240812	210400	97694250	19010	19010	19010	19010	0
21	20240812	210300	97694250	19010	19010	19010	19010	0
22	20240812	210200	97694250	19010	19010	19010	19010	0
23	20240812	210100	97694250	19010	19010	19010	19010	0
24	20240812	210000	97694250	19010	19010	19010	19010	0
25	20240812	205900	97694250	19010	19010	19010	19010	0
26	20240812	205800	97694250	19010	19010	19010	19010	0
27	20240812	205700	97694250	19010	19010	19010	19010	0
28	20240812	205600	97694250	19010	19010	19010	19010	0
29	20240812	205500	97694250	19010	19010	19010	19010	0
30	20240812	205400	97694250	19010	19010	19010	19010	0
31	20240812	205300	97694250	19010	19010	19010	19010	0
32	20240812	205200	97694250	19010	19010	19010	19010	95
33	20240812	205100	97694250	19010	19010	19010	19010	0
34	20240812	205000	97694250	19010	19010	19010	19010	0
35	20240812	204900	97694250	19010	19010	19010	19010	0
36	20240812	204800	97694250	19010	19010	19010	19010	0
37	20240812	204700	97694250	19010	19010	19010	19010	0
38	20240812	204600	97694250	19010	19010	19010	19010	0
39	20240812	204500	97694250	19010	19010	19010	19010	0
40	20240812	204400	97694250	19010	19010	19010	19010	0
41	20240812	204300	97694250	19010	19010	19010	19010	0
42	20240812	204200	97694250	19010	19010	19010	19010	0
43	20240812	204100	97694250	19010	19010	19010	19010	0
44	20240812	204000	97694250	19010	19010	19010	19010	0
45	20240812	203900	97694250	19010	19010	19010	19010	0
46	20240812	203800	97694250	19010	19010	19010	19010	0
47	20240812	203700	97694250	19010	19010	19010	19010	0
48	20240812	203600	97694250	19010	19010	19010	19010	0
49	20240812	203500	97694250	19010	19010	19010	19010	0
50	20240812	203400	97694250	19010	19010	19010	19010	0
51	20240812	203300	97694250	19010	19010	19010	19010	0
52	20240812	203200	97694250	19010	19010	19010	19010	0
53	20240812	203100	97694250	19010	19010	19010	19010	0
54	20240812	203000	97694250	19010	19010	19010	19010	0
55	20240812	202900	97694250	19010	19010	19010	19010	0
56	20240812	202800	97694250	19010	19010	19010	19010	0
57	20240812	202700	97694250	19010	19010	19010	19010	0
58	20240812	202600	97694250	19010	19010	19010	19010	0
59	20240812	202500	97694250	19010	19010	19010	19010	0
60	20240812	202400	97694250	19010	19010	19010	19010	0
61	20240812	202300	97694250	19010	19010	19010	19010	0
62	20240812	202200	97694250	19010	19010	19010	19010	95
63	20240812	202100	97694250	19010	19010	19010	19010	0
64	20240812	202000	97694250	19010	19010	19010	19010	0
65	20240812	201900	97694250	19010	19010	19010	19010	0
66	20240812	201800	97694250	19010	19010	19010	19010	0
67	20240812	201700	97694250	19010	19010	19010	19010	0
68	20240812	201600	97694250	19010	19010	19010	19010	0
69	20240812	201500	97694250	19010	19010	19010	19010	0
70	20240812	201400	97694250	19010	19010	19010	19010	0
71	20240812	201300	97694250	19010	19010	19010	19010	0
72	20240812	201200	97694250	19010	19010	19010	19010	0
73	20240812	201100	97694250	19010	19010	19010	19010	0
74	20240812	201000	97694250	19010	19010	19010	19010	0
75	20240812	200900	97694250	19010	19010	19010	19010	0
76	20240812	200800	97694250	19010	19010	19010	19010	0
77	20240812	200700	97694250	19010	19010	19010	19010	0
78	20240812	200600	97694250	19010	19010	19010	19010	0
79	20240812	200500	97694250	19010	19010	19010	19010	0
80	20240812	200400	97694250	19010	19010	19010	19010	0
81	20240812	200300	97694250	19010	19010	19010	19010	0
82	20240812	200200	97694250	19010	19010	19010	19010	0
83	20240812	200100	97694250	19010	19010	19010	19010	0
84	20240812	200000	97694250	19010	19010	19010	19010	0
85	20240812	195900	97694250	19010	19010	19010	19010	0
86	20240812	195800	97694250	19010	19010	19010	19010	0
87	20240812	195700	97694250	19010	19010	19010	19010	0
88	20240812	195600	97694250	19010	19010	19010	19010	0
89	20240812	195500	97694250	19010	19010	19010	19010	0
90	20240812	195400	97694250	19010	19010	19010	19010	0
91	20240812	195300	97694250	19010	19010	19010	19010	0
92	20240812	195200	97694250	19010	19010	19010	19010	95
93	20240812	195100	97694250	19010	19010	19010	19010	0
94	20240812	195000	97694250	19010	19010	19010	19010	0
95	20240812	194900	97694250	19010	19010	19010	19010	0
96	20240812	194800	97694250	19010	19010	19010	19010	0
97	20240812	194700	97694250	19010	19010	19010	19010	0
98	20240812	194600	97694250	19010	19010	19010	19010	0
99	20240812	194500	97694250	19010	19010	19010	19010	0
100	20240812	194400	97694250	19010	19010	19010	19010	0
101	20240812	194300	97694250	19010	19010	19010	19010	0
102	20240812	194200	97694250	19010	19010	19010	19010	0
103	20240812	194100	97694250	19010	19010	19010	19010	0
104	20240812	194000	97694250	19010	19010	19010	19010	0
105	20240812	193900	97694250	19010	19010	19010	19010	0
106	20240812	193800	97694250	19010	19010	19010	19010	0
107	20240812	193700	97694250	19010	19010	19010	19010	0
108	20240812	193600	97694250	19010	19010	19010	19010	0
109	20240812	193500	97694250	19010	19010	19010	19010	0
110	20240812	193400	97694250	19010	19010	19010	19010	0
111	20240812	193300	97694250	19010	19010	19010	19010	0
112	20240812	193200	97694250	19010	19010	19010	19010	0
113	20240812	193100	97694250	19010	19010	19010	19010	0
114	20240812	193000	97694250	19010	19010	19010	19010	0
115	20240812	192900	97694250	19010	19010	19010	19010	0
116	20240812	192800	97694250	19010	19010	19010	19010	0
117	20240812	192700	97694250	19010	19010	19010	19010	0
118	20240812	192600	97694250	19010	19010	19010	19010	0
119	20240812	192500	97694250	19010	19010	19010	19010	0
120	20240812	192400	97694250	19010	19010	19010	19010	0
121	20240812	192300	97694250	19010	19010	19010	19010	0
122	20240812	192200	97694250	19010	19010	19010	19010	95
123	20240812	192100	97694250	19010	19010	19010	19010	0
124	20240812	192000	97694250	19010	19010	19010	19010	0
125	20240812	191900	97694250	19010	19010	19010	19010	0
126	20240812	191800	97694250	19010	19010	19010	19010	0
127	20240812	191700	97694250	19010	19010	19010	19010	0
128	20240812	191600	97694250	19010	19010	19010	19010	0
129	20240812	191500	97694250	19010	19010	19010	19010	0
130	20240812	191400	97694250	19010	19010	19010	19010	0
131	20240812	191300	97694250	19010	19010	19010	19010	0
132	20240812	191200	97694250	19010	19010	19010	19010	0
133	20240812	191100	97694250	19010	19010	19010	19010	0
134	20240812	191000	97694250	19010	19010	19010	19010	0
135	20240812	190900	97694250	19010	19010	19010	19010	0
136	20240812	190800	97694250	19010	19010	19010	19010	0
137	20240812	190700	97694250	19010	19010	19010	19010	0
138	20240812	190600	97694250	19010	19010	19010	19010	0
139	20240812	190500	97694250	19010	19010	19010	19010	0
140	20240812	190400	97694250	19010	19010	19010	19010	0
141	20240812	190300	97694250	19010	19010	19010	19010	0
142	20240812	190200	97694250	19010	19010	19010	19010	0
143	20240812	190100	97694250	19010	19010	19010	19010	0
144	20240812	190000	97694250	19010	19010	19010	19010	0
145	20240812	185900	97694250	19010	19010	19010	19010	0
146	20240812	185800	97694250	19010	19010	19010	19010	0
147	20240812	185700	97694250	19010	19010	19010	19010	0
148	20240812	185600	97694250	19010	19010	19010	19010	0
149	20240812	185500	97694250	19010	19010	19010	19010	0
150	20240812	185400	97694250	19010	19010	19010	19010	0
151	20240812	185300	97694250	19010	19010	19010	19010	0
152	20240812	185200	97694250	19010	19010	19010	19010	95
153	20240812	185100	97694250	19010	19010	19010	19010	0
154	20240812	185000	97694250	19010	19010	19010	19010	0
155	20240812	184900	97694250	19010	19010	19010	19010	0
156	20240812	184800	97694250	19010	19010	19010	19010	0
157	20240812	184700	97694250	19010	19010	19010	19010	0
158	20240812	184600	97694250	19010	19010	19010	19010	0
159	20240812	184500	97694250	19010	19010	19010	19010	0
160	20240812	184400	97694250	19010	19010	19010	19010	0
161	20240812	184300	97694250	19010	19010	19010	19010	0
162	20240812	184200	97694250	19010	19010	19010	19010	0
163	20240812	184100	97694250	19010	19010	19010	19010	0
164	20240812	184000	97694250	19010	19010	19010	19010	0
165	20240812	183900	97694250	19010	19010	19010	19010	0
166	20240812	183800	97694250	19010	19010	19010	19010	0
167	20240812	183700	97694250	19010	19010	19010	19010	0
168	20240812	183600	97694250	19010	19010	19010	19010	0
169	20240812	183500	97694250	19010	19010	19010	19010	0
170	20240812	183400	97694250	19010	19010	19010	19010	0
171	20240812	183300	97694250	19010	19010	19010	19010	0
172	20240812	183200	97694250	19010	19010	19010	19010	0
173	20240812	183100	97694250	19010	19010	19010	19010	0
174	20240812	183000	97694250	19010	19010	19010	19010	0
175	20240812	182900	97694250	19010	19010	19010	19010	0
176	20240812	182800	97694250	19010	19010	19010	19010	0
177	20240812	182700	97694250	19010	19010	19010	19010	0
178	20240812	182600	97694250	19010	19010	19010	19010	0
179	20240812	182500	97694250	19010	19010	19010	19010	0
180	20240812	182400	97694250	19010	19010	19010	19010	0
181	20240812	182300	97694250	19010	19010	19010	19010	0
182	20240812	182200	97694250	19010	19010	19010	19010	95
183	20240812	182100	97694250	19010	19010	19010	19010	0
184	20240812	182000	97694250	19010	19010	19010	19010	0
185	20240812	181900	97694250	19010	19010	19010	19010	0
186	20240812	181800	97694250	19010	19010	19010	19010	0
187	20240812	181700	97694250	19010	19010	19010	19010	0
188	20240812	181600	97694250	19010	19010	19010	19010	0
189	20240812	181500	97694250	19010	19010	19010	19010	0
190	20240812	181400	97694250	19010	19010	19010	19010	0
191	20240812	181300	97694250	19010	19010	19010	19010	0
192	20240812	181200	97694250	19010	19010	19010	19010	0
193	20240812	181100	97694250	19010	19010	19010	19010	0
194	20240812	181000	97694250	19010	19010	19010	19010	0
195	20240812	180900	97694250	19010	19010	19010	19010	0
196	20240812	180800	97694250	19010	19010	19010	19010	0
197	20240812	180700	97694250	19010	19010	19010	19010	0
198	20240812	180600	97694250	19010	19010	19010	19010	0
199	20240812	180500	97694250	19010	19010	19010	19010	0
200	20240812	180400	97694250	19010	19010	19010	19010	0
201	20240812	180300	97694250	19010	19010	19010	19010	0
202	20240812	180200	97694250	19010	19010	19010	19010	0
203	20240812	180100	97694250	19010	19010	19010	19010	0
204	20240812	180000	97694250	19010	19010	19010	19010	0
205	20240812	175900	97694250	19010	19010	19010	19010	0
206	20240812	175800	97694250	19010	19010	19010	19010	0
207	20240812	175700	97694250	19010	19010	19010	19010	0
208	20240812	175600	97694250	19010	19010	19010	19010	0
209	20240812	175500	97694250	19010	19010	19010	19010	0
210	20240812	175400	97694250	19010	19010	19010	19010	0
211	20240812	175300	97694250	19010	19010	19010	19010	0
212	20240812	175200	97694250	19010	19010	19010	19010	95
213	20240812	175100	97694250	19010	19010	19010	19010	0
214	20240812	175000	97694250	19010	19010	19010	19010	0
215	20240812	174900	97694250	19010	19010	19010	19010	0
216	20240812	174800	97694250	19010	19010	19010	19010	0
217	20240812	174700	97694250	19010	19010	19010	19010	0
218	20240812	174600	97694250	19010	19010	19010	19010	0
219	20240812	174500	97694250	19010	19010	19010	19010	0
220	20240812	174400	97694250	19010	19010	19010	19010	0
221	20240812	174300	97694250	19010	19010	19010	19010	0
222	20240812	174200	97694250	19010	19010	19010	19010	0
223	20240812	174100	97694250	19010	19010	19010	19010	0
224	20240812	174000	97694250	19010	19010	19010	19010	0
225	20240812	173900	97694250	19010	19010	19010	19010	0
226	20240812	173800	97694250	19010	19010	19010	19010	0
227	20240812	173700	97694250	19010	19010	19010	19010	0
228	20240812	173600	97694250	19010	19010	19010	19010	0
229	20240812	173500	97694250	19010	19010	19010	19010	0
230	20240812	173400	97694250	19010	19010	19010	19010	0
231	20240812	173300	97694250	19010	19010	19010	19010	0
232	20240812	173200	97694250	19010	19010	19010	19010	0
233	20240812	173100	97694250	19010	19010	19010	19010	0
234	20240812	173000	97694250	19010	19010	19010	19010	0
235	20240812	172900	97694250	19010	19010	19010	19010	0
236	20240812	172800	97694250	19010	19010	19010	19010	0
237	20240812	172700	97694250	19010	19010	19010	19010	0
238	20240812	172600	97694250	19010	19010	19010	19010	0
239	20240812	172500	97694250	19010	19010	19010	19010	0
240	20240812	172400	97694250	19010	19010	19010	19010	0
241	20240812	172300	97694250	19010	19010	19010	19010	0
242	20240812	172200	97694250	19010	19010	19010	19010	95
243	20240812	172100	97694250	19010	19010	19010	19010	0
244	20240812	172000	97694250	19010	19010	19010	19010	0
245	20240812	171900	97694250	19010	19010	19010	19010	0
246	20240812	171800	97694250	19010	19010	19010	19010	0
247	20240812	171700	97694250	19010	19010	19010	19010	0
248	20240812	171600	97694250	19010	19010	19010	19010	0
249	20240812	171500	97694250	19010	19010	19010	19010	0
250	20240812	171400	97694250	19010	19010	19010	19010	0
251	20240812	171300	97694250	19010	19010	19010	19010	0
252	20240812	171200	97694250	19010	19010	19010	19010	0
253	20240812	171100	97694250	19010	19010	19010	19010	0
254	20240812	171000	97694250	19010	19010	19010	19010	0
255	20240812	170900	97694250	19010	19010	19010	19010	0
256	20240812	170800	97694250	19010	19010	19010	19010	0
257	20240812	170700	97694250	19010	19010	19010	19010	0
258	20240812	170600	97694250	19010	19010	19010	19010	0
259	20240812	170500	97694250	19010	19010	19010	19010	0
260	20240812	170400	97694250	19010	19010	19010	19010	0
261	20240812	170300	97694250	19010	19010	19010	19010	0
262	20240812	170200	97694250	19010	19010	19010	19010	0
263	20240812	170100	97694250	19010	19010	19010	19010	0
264	20240812	170000	97694250	19010	19010	19010	19010	0
265	20240812	165900	97694250	19010	19010	19010	19010	0
266	20240812	165800	97694250	19010	19010	19010	19010	0
267	20240812	165700	97694250	19010	19010	19010	19010	0
268	20240812	165600	97694250	19010	19010	19010	19010	0
269	20240812	165500	97694250	19010	19010	19010	19010	0
270	20240812	165400	97694250	19010	19010	19010	19010	0
271	20240812	165300	97694250	19010	19010	19010	19010	0
272	20240812	165200	97694250	19010	19010	19010	19010	95
273	20240812	165100	97694250	19010	19010	19010	19010	0
274	20240812	165000	97694250	19010	19010	19010	19010	0
275	20240812	164900	97694250	19010	19010	19010	19010	0
276	20240812	164800	97694250	19010	19010	19010	19010	0
277	20240812	164700	97694250	19010	19010	19010	19010	0
278	20240812	164600	97694250	19010	19010	19010	19010	0
279	20240812	164500	97694250	19010	19010	19010	19010	0
280	20240812	164400	97694250	19010	19010	19010	19010	0
281	20240812	164300	97694250	19010	19010	19010	19010	0
282	20240812	164200	97694250	19010	19010	19010	19010	0
283	20240812	164100	97694250	19010	19010	19010	19010	0
284	20240812	164000	97694250	19010	19010	19010	19010	0
285	20240812	163900	97694250	19010	19010	19010	19010	0
286	20240812	163800	97694250	19010	19010	19010	19010	0
287	20240812	163700	97694250	19010	19010	19010	19010	0
288	20240812	163600	97694250	19010	19010	19010	19010	0
289	20240812	163500	97694250	19010	19010	19010	19010	0
290	20240812	163400	97694250	19010	19010	19010	19010	0
291	20240812	163300	97694250	19010	19010	19010	19010	0
292	20240812	163200	97694250	19010	19010	19010	19010	0
293	20240812	163100	97694250	19010	19010	19010	19010	0
294	20240812	163000	97694250	19010	19010	19010	19010	0
295	20240812	162900	97694250	19010	19010	19010	19010	0
296	20240812	162800	97694250	19010	19010	19010	19010	0
297	20240812	162700	97694250	19010	19010	19010	19010	0
298	20240812	162600	97694250	19010	19010	19010	19010	0
299	20240812	162500	97694250	19010	19010	19010	19010	0
300	20240812	162400	97694250	19010	19010	19010	19010	0
301	20240812	162300	97694250	19010	19010	19010	19010	0
302	20240812	162200	97694250	19010	19010	19010	19010	95
303	20240812	162100	97694250	19010	19010	19010	19010	0
304	20240812	162000	97694250	19010	19010	19010	19010	0
305	20240812	161900	97694250	19010	19010	19010	19010	0
306	20240812	161800	97694250	19010	19010	19010	19010	0
307	20240812	161700	97694250	19010	19010	19010	19010	0
308	20240812	161600	97694250	19010	19010	19010	19010	0
309	20240812	161500	97694250	19010	19010	19010	19010	0
310	20240812	161400	97694250	19010	19010	19010	19010	0
311	20240812	161300	97694250	19010	19010	19010	19010	0
312	20240812	161200	97694250	19010	19010	19010	19010	0
313	20240812	161100	97694250	19010	19010	19010	19010	0
314	20240812	161000	97694250	19010	19010	19010	19010	0
315	20240812	160900	97694250	19010	19010	19010	19010	0
316	20240812	160800	97694250	19010	19010	19010	19010	0
317	20240812	160700	97694250	19010	19010	19010	19010	0
318	20240812	160600	97694250	19010	19010	19010	19010	0
319	20240812	160500	97694250	19010	19010	19010	19010	0
320	20240812	160400	97694250	19010	19010	19010	19010	0
321	20240812	160300	97694250	19010	19010	19010	19010	0
322	20240812	160200	97694250	19010	19010	19010	19010	0
323	20240812	160100	97694250	19010	19010	19010	19010	0
324	20240812	160000	97694250	19010	19010	19010	19010	0
325	20240812	155900	97694250	19010	19010	19010	19010	0
326	20240812	155800	97694250	19010	19010	19010	19010	0
327	20240812	155700	97694250	19010	19010	19010	19010	0
328	20240812	155600	97694250	19010	19010	19010	19010	0
329	20240812	155500	97694250	19010	19010	19010	19010	0
330	20240812	155400	97694250	19010	19010	19010	19010	0
331	20240812	155300	97694250	19010	19010	19010	19010	0
332	20240812	155200	97694250	19010	19010	19010	19010	95
333	20240812	155100	97694250	19010	19010	19010	19010	0
334	20240812	155000	97694250	19010	19010	19010	19010	0
335	20240812	154900	97694250	19010	19010	19010	19010	0
336	20240812	154800	97694250	19010	19010	19010	19010	0
337	20240812	154700	97694250	19010	19010	19010	19010	0
338	20240812	154600	97694250	19010	19010	19010	19010	0
339	20240812	154500	97694250	19010	19010	19010	19010	0
340	20240812	154400	97694250	19010	19010	19010	19010	0
341	20240812	154300	97694250	19010	19010	19010	19010	0
342	20240812	154200	97694250	19010	19010	19010	19010	0
343	20240812	154100	97694250	19010	19010	19010	19010	0
344	20240812	154000	97694250	19010	19010	19010	19010	0
345	20240812	153900	97694250	19010	19010	19010	19010	0
346	20240812	153800	97694250	19010	19010	19010	19010	0
347	20240812	153700	97694250	19010	19010	19010	19010	0
348	20240812	153600	97694250	19010	19010	19010	19010	0
349	20240812	153500	97694250	19010	19010	19010	19010	0
350	20240812	153400	97694250	19010	19010	19010	19010	0
351	20240812	153300	97694250	19010	19010	19010	19010	0
352	20240812	153200	97694250	19010	19010	19010	19010	0
353	20240812	153100	97694250	19010	19010	19010	19010	0
354	20240812	153000	97694250	19010	19010	19010	19010	95
355	20240812	152900	95888300	19020	19020	19020	19020	0
356	20240812	152800	95888300	19020	19020	19020	19020	0
357	20240812	152700	95888300	19020	19020	19020	19020	0
358	20240812	152600	95888300	19020	19020	19020	19020	0
359	20240812	152500	95888300	19020	19020	19020	19020	0
360	20240812	152400	95888300	19020	19020	19020	19020	0
361	20240812	152300	95888300	19020	19020	19020	19020	0
362	20240812	152200	95888300	19020	19020	19020	19020	0
363	20240812	152100	95888300	19020	19020	19020	19020	0
364	20240812	152000	95888300	19020	19020	19020	19020	0
365	20240812	151900	95888300	19020	19020	19020	19020	14
366	20240812	151800	95622020	19020	19020	19020	19020	0
367	20240812	151700	95622020	19020	19020	19020	19020	4
368	20240812	151600	95545940	19030	19020	19030	19020	9
369	20240812	151500	95374740	19020	19020	19020	19020	2
370	20240812	151400	95336700	19020	19020	19020	19020	0
371	20240812	151300	95336700	19020	19020	19020	19020	2
372	20240812	151200	95298660	19020	19020	19020	19020	3
373	20240812	151100	95241600	19020	19020	19020	19020	2
374	20240812	151000	95203560	19020	19020	19020	19020	2
375	20240812	150900	95165520	19020	19020	19020	19020	13
376	20240812	150800	94918260	19020	19020	19020	19020	2
377	20240812	150700	94880220	19020	19050	19050	19020	102
378	20240812	150600	92937180	19030	19030	19030	19030	3
379	20240812	150500	92880090	19030	19040	19040	19030	4
380	20240812	150400	92803950	19030	19030	19030	19030	2
381	20240812	150300	92765890	19030	19030	19030	19030	3
382	20240812	150200	92708800	19030	19030	19030	19030	2
383	20240812	150100	92670740	19030	19030	19030	19030	3
384	20240812	150000	92613650	19030	19030	19030	19030	2
385	20240812	145900	92575590	19030	19030	19030	19030	3
386	20240812	145800	92518500	19030	19050	19050	19030	4
387	20240812	145700	92442360	19030	19030	19030	19030	2
388	20240812	145600	92404300	19030	19030	19030	19030	2
389	20240812	145500	92366240	19030	19030	19030	19030	3
390	20240812	145400	92309150	19030	19030	19030	19030	2
391	20240812	145300	92271090	19030	19030	19030	19030	2
392	20240812	145200	92233030	19030	19030	19030	19030	3
393	20240812	145100	92175940	19030	19030	19030	19020	300
394	20240812	145000	86467060	19030	19050	19050	19030	5
395	20240812	144900	86371850	19040	19030	19040	19030	14
396	20240812	144800	86105420	19030	19030	19030	19030	12
397	20240812	144700	85877060	19030	19030	19030	19030	2
398	20240812	144600	85839000	19030	19030	19030	19030	3
399	20240812	144500	85781910	19030	19030	19030	19030	2
400	20240812	144400	85743850	19030	19030	19040	19030	6
401	20240812	144300	85629640	19030	19030	19030	19030	3
402	20240812	144200	85572550	19030	19030	19030	19030	2
403	20240812	144100	85534490	19030	19030	19030	19030	3
404	20240812	144000	85477400	19030	19030	19030	19030	3
405	20240812	143900	85420310	19030	19030	19030	19030	2
406	20240812	143800	85382250	19030	19030	19030	19030	2
407	20240812	143700	85344190	19030	19030	19030	19030	3
408	20240812	143600	85287100	19030	19030	19030	19030	2
409	20240812	143500	85249040	19030	19030	19030	19030	3
410	20240812	143400	85191950	19030	19030	19030	19030	2
411	20240812	143300	85153890	19030	19030	19030	19030	2
412	20240812	143200	85115830	19030	19030	19030	19030	3
413	20240812	143100	85058740	19030	19030	19030	19030	2
414	20240812	143000	85020680	19030	19030	19030	19030	2
415	20240812	142900	84982620	19030	19030	19030	19030	3
416	20240812	142800	84925530	19030	19030	19030	19030	2
417	20240812	142700	84887470	19030	19030	19030	19030	2
418	20240812	142600	84849410	19030	19030	19030	19030	4
419	20240812	142500	84773290	19030	19030	19030	19030	14
420	20240812	142400	84506870	19030	19030	19030	19030	2
421	20240812	142300	84468810	19040	19040	19040	19040	19
422	20240812	142200	84107050	19040	19040	19040	19040	2
423	20240812	142100	84068970	19040	19040	19040	19040	2
424	20240812	142000	84030890	19040	19040	19040	19040	3
425	20240812	141900	83973770	19040	19040	19040	19040	2
426	20240812	141800	83935690	19040	19040	19040	19040	2
427	20240812	141700	83897610	19040	19040	19040	19040	13
428	20240812	141600	83650090	19040	19030	19050	19030	42
429	20240812	141500	82850410	19020	19020	19020	19020	2
430	20240812	141400	82812370	19020	19020	19020	19020	13
431	20240812	141300	82565110	19020	19020	19040	19010	36
432	20240812	141200	81880140	19000	19000	19000	19000	2
433	20240812	141100	81842140	19000	19000	19000	19000	4
434	20240812	141000	81766140	19000	19000	19000	19000	2
435	20240812	140900	81728140	19000	19000	19000	19000	3
436	20240812	140800	81671140	19010	19010	19010	19010	2
437	20240812	140700	81633120	19010	19030	19030	19010	12
438	20240812	140600	81404800	19010	19010	19010	19010	3
439	20240812	140500	81347770	19010	19010	19010	19010	2
440	20240812	140400	81309750	18950	19030	19150	18940	516
441	20240812	140300	71445960	18950	18950	18950	18950	3
442	20240812	140200	71389110	18950	18950	18950	18950	2
443	20240812	140100	71351210	18950	18950	18950	18950	2
444	20240812	140000	71313310	18950	18950	18950	18950	3
445	20240812	135900	71256460	18950	18950	18950	18950	2
446	20240812	135800	71218560	18960	18960	18960	18960	2
447	20240812	135700	71180640	18970	18980	18980	18970	5
448	20240812	135600	71085770	19000	19000	19000	19000	1
449	20240812	135500	71066770	18990	18990	18990	18990	0
450	20240812	135400	71066770	18990	18990	18990	18990	1
451	20240812	135300	71047780	19000	19000	19000	19000	0
452	20240812	135200	71047780	19000	19030	19030	19000	500
453	20240812	135100	61544780	19040	19040	19040	19040	0
454	20240812	135000	61544780	19040	19040	19040	19040	0
455	20240812	134900	61544780	19040	19040	19040	19040	3
456	20240812	134800	61487660	19180	19100	19180	19100	15
457	20240812	134700	61200260	19200	19200	19200	19200	0
458	20240812	134600	61200260	19200	19200	19200	19200	0
459	20240812	134500	61200260	19200	19200	19200	19200	0
460	20240812	134400	61200260	19200	19080	19200	19080	500
461	20240812	134300	51612330	19040	19040	19040	19040	0
462	20240812	134200	51612330	19040	19040	19040	19040	0
463	20240812	134100	51612330	19040	19040	19040	19040	0
464	20240812	134000	51612330	19040	19040	19040	19040	0
465	20240812	133900	51612330	19040	19040	19040	19040	2
466	20240812	133800	51574250	19080	19080	19080	19080	0
467	20240812	133700	51574250	19080	19080	19080	19080	21
468	20240812	133600	51173570	19090	19080	19090	19080	160
469	20240812	133500	48120120	19070	19070	19070	19070	0
470	20240812	133400	48120120	19070	19070	19070	19070	0
471	20240812	133300	48120120	19070	19070	19070	19070	1
472	20240812	133200	48101050	19080	19080	19080	19080	0
473	20240812	133100	48101050	19080	19080	19080	19080	0
474	20240812	133000	48101050	19080	19080	19080	19080	0
475	20240812	132900	48101050	19080	19080	19080	19080	0
476	20240812	132800	48101050	19080	19080	19080	19080	0
477	20240812	132700	48101050	19080	19080	19080	19080	0
478	20240812	132600	48101050	19080	19080	19080	19080	0
479	20240812	132500	48101050	19080	19080	19080	19080	4
480	20240812	132400	48024730	19080	19070	19080	19070	8
481	20240812	132300	47872160	19030	19030	19030	19030	0
482	20240812	132200	47872160	19030	19030	19030	19030	0
483	20240812	132100	47872160	19030	19070	19070	19030	51
484	20240812	132000	46899630	19070	19070	19070	19070	0
485	20240812	131900	46899630	19070	19070	19070	19070	0
486	20240812	131800	46899630	19070	19070	19070	19070	8
487	20240812	131700	46747070	19010	19010	19010	19010	0
488	20240812	131600	46747070	19010	19010	19010	19010	0
489	20240812	131500	46747070	19010	19010	19010	19010	0
490	20240812	131400	46747070	19010	19010	19010	19010	0
491	20240812	131300	46747070	19010	19010	19010	19010	0
492	20240812	131200	46747070	19010	19010	19010	19010	0
493	20240812	131100	46747070	19010	19010	19010	19010	0
494	20240812	131000	46747070	19010	19010	19010	19010	0
495	20240812	130900	46747070	19010	19010	19010	19010	0
496	20240812	130800	46747070	19010	19010	19010	19010	0
497	20240812	130700	46747070	19010	19010	19010	19010	0
498	20240812	130600	46747070	19010	19010	19010	19010	1
499	20240812	130500	46728060	19010	19010	19010	19010	0
500	20240812	130400	46728060	19010	19010	19010	19010	0
501	20240812	130300	46728060	19010	19010	19010	19010	53
502	20240812	130200	45720530	19020	19020	19020	19020	0
503	20240812	130100	45720530	19020	19020	19020	19020	0
504	20240812	130000	45720530	19020	19020	19020	19020	0
505	20240812	125900	45720530	19020	19020	19020	19020	0
506	20240812	125800	45720530	19020	19020	19020	19020	0
507	20240812	125700	45720530	19020	19020	19020	19020	0
508	20240812	125600	45720530	19020	19030	19030	19020	8
509	20240812	125500	45568300	19080	19080	19080	19080	0
510	20240812	125400	45568300	19080	19080	19080	19080	0
511	20240812	125300	45568300	19080	19080	19080	19080	0
512	20240812	125200	45568300	19080	19080	19080	19080	0
513	20240812	125100	45568300	19080	19080	19080	19080	0
514	20240812	125000	45568300	19080	19080	19080	19080	2
515	20240812	124900	45530140	19080	19030	19080	19030	2
516	20240812	124800	45492030	19030	19030	19030	19030	1
517	20240812	124700	45473000	19030	19030	19030	19030	0
518	20240812	124600	45473000	19030	19030	19030	19030	0
519	20240812	124500	45473000	19030	19030	19030	19030	0
520	20240812	124400	45473000	19030	19030	19030	19030	0
521	20240812	124300	45473000	19030	19030	19030	19030	0
522	20240812	124200	45473000	19030	19030	19030	19030	0
523	20240812	124100	45473000	19030	19030	19030	19030	0
524	20240812	124000	45473000	19030	19030	19030	19030	0
525	20240812	123900	45473000	19030	19030	19030	19030	0
526	20240812	123800	45473000	19030	19030	19030	19030	0
527	20240812	123700	45473000	19030	19030	19030	19030	0
528	20240812	123600	45473000	19030	19030	19030	19030	0
529	20240812	123500	45473000	19030	19030	19030	19030	0
530	20240812	123400	45473000	19030	19030	19030	19030	1
531	20240812	123300	45453970	19030	19030	19030	19030	1
532	20240812	123200	45434940	19020	19020	19020	19020	0
533	20240812	123100	45434940	19020	19020	19020	19020	0
534	20240812	123000	45434940	19020	19020	19020	19020	0
535	20240812	122900	45434940	19020	19020	19020	19020	0
536	20240812	122800	45434940	19020	19020	19020	19020	0
537	20240812	122700	45434940	19020	19020	19020	19020	0
538	20240812	122600	45434940	19020	19020	19020	19020	0
539	20240812	122500	45434940	19020	19020	19020	19020	1
540	20240812	122400	45415920	19000	19000	19000	19000	0
541	20240812	122300	45415920	19000	19000	19000	19000	0
542	20240812	122200	45415920	19000	19000	19000	19000	0
543	20240812	122100	45415920	19000	19000	19000	19000	0
544	20240812	122000	45415920	19000	19020	19020	19000	286
545	20240812	121900	39980750	19030	19030	19030	19030	0
546	20240812	121800	39980750	19030	19030	19030	19030	0
547	20240812	121700	39980750	19030	19060	19060	19030	100
548	20240812	121600	38074900	19070	19070	19070	19070	2
549	20240812	121500	38036760	19110	19110	19110	19110	0
550	20240812	121400	38036760	19110	19110	19110	19110	0
551	20240812	121300	38036760	19110	19110	19110	19110	0
552	20240812	121200	38036760	19110	19110	19110	19110	0
553	20240812	121100	38036760	19110	19110	19110	19110	0
554	20240812	121000	38036760	19110	19110	19110	19110	0
555	20240812	120900	38036760	19110	19110	19110	19110	0
556	20240812	120800	38036760	19110	19110	19110	19110	1
557	20240812	120700	38017650	19070	19070	19070	19070	0
558	20240812	120600	38017650	19070	19070	19070	19070	0
559	20240812	120500	38017650	19070	19120	19120	19070	2
560	20240812	120400	37979460	19060	19060	19060	19060	0
561	20240812	120300	37979460	19060	19100	19100	19060	50
562	20240812	120200	37025460	19100	19100	19100	19100	0
563	20240812	120100	37025460	19100	19100	19100	19100	1
564	20240812	120000	37006360	19100	19120	19120	19100	2
565	20240812	115900	36968140	19120	19120	19120	19120	0
566	20240812	115800	36968140	19120	19120	19120	19120	0
567	20240812	115700	36968140	19120	19120	19120	19120	1
568	20240812	115600	36949020	19100	19100	19100	19100	0
569	20240812	115500	36949020	19100	19100	19100	19100	0
570	20240812	115400	36949020	19100	19100	19100	19100	0
571	20240812	115300	36949020	19100	19100	19100	19100	0
572	20240812	115200	36949020	19100	19100	19100	19100	0
573	20240812	115100	36949020	19100	19100	19100	19100	0
574	20240812	115000	36949020	19100	19100	19100	19100	0
575	20240812	114900	36949020	19100	19100	19100	19100	0
576	20240812	114800	36949020	19100	19100	19100	19100	0
577	20240812	114700	36949020	19100	19100	19100	19100	0
578	20240812	114600	36949020	19100	19100	19100	19100	0
579	20240812	114500	36949020	19100	19100	19100	19100	0
580	20240812	114400	36949020	19100	19100	19100	19100	0
581	20240812	114300	36949020	19100	19100	19100	19100	1
582	20240812	114200	36929920	19100	19100	19100	19100	0
583	20240812	114100	36929920	19100	19100	19100	19100	0
584	20240812	114000	36929920	19100	19100	19100	19100	0
585	20240812	113900	36929920	19100	19100	19100	19100	0
586	20240812	113800	36929920	19100	19100	19100	19100	0
587	20240812	113700	36929920	19100	19100	19100	19100	0
588	20240812	113600	36929920	19100	19100	19100	19100	0
589	20240812	113500	36929920	19100	19100	19100	19100	0
590	20240812	113400	36929920	19100	19100	19100	19100	70
591	20240812	113300	35592920	19110	19110	19110	19110	0
592	20240812	113200	35592920	19110	19110	19110	19110	0
593	20240812	113100	35592920	19110	19110	19110	19110	0
594	20240812	113000	35592920	19110	19150	19150	19110	101
595	20240812	112900	33661270	19150	19150	19150	19150	1
596	20240812	112800	33642120	19150	19150	19150	19150	1
597	20240812	112700	33622970	19150	19150	19150	19150	0
598	20240812	112600	33622970	19150	19150	19150	19150	0
599	20240812	112500	33622970	19150	19160	19160	19150	101
600	20240812	112400	31688800	19160	19160	19160	19160	100
601	20240812	112300	29772800	19180	19180	19180	19180	0
602	20240812	112200	29772800	19180	19180	19180	19180	20
603	20240812	112100	29389200	19170	19170	19170	19170	0
604	20240812	112000	29389200	19170	19170	19170	19170	79
605	20240812	111900	27874770	19160	19160	19160	19160	0
606	20240812	111800	27874770	19160	19160	19160	19160	0
607	20240812	111700	27874770	19160	19160	19160	19160	2
608	20240812	111600	27836450	19170	19170	19170	19170	0
609	20240812	111500	27836450	19170	19170	19170	19170	0
610	20240812	111400	27836450	19170	19170	19170	19170	0
611	20240812	111300	27836450	19170	19170	19170	19170	0
612	20240812	111200	27836450	19170	19170	19170	19170	0
613	20240812	111100	27836450	19170	19170	19170	19170	2
614	20240812	111000	27798110	19170	19170	19170	19170	0
615	20240812	110900	27798110	19170	19170	19170	19170	0
616	20240812	110800	27798110	19170	19170	19170	19170	0
617	20240812	110700	27798110	19170	19170	19170	19170	0
618	20240812	110600	27798110	19170	19170	19170	19170	0
619	20240812	110500	27798110	19170	19170	19170	19170	0
620	20240812	110400	27798110	19170	19170	19170	19170	0
621	20240812	110300	27798110	19170	19170	19170	19170	0
622	20240812	110200	27798110	19170	19170	19170	19170	0
623	20240812	110100	27798110	19170	19170	19170	19170	0
624	20240812	110000	27798110	19170	19170	19170	19170	118
625	20240812	105900	25536050	19170	19170	19170	19170	0
626	20240812	105800	25536050	19170	19170	19170	19170	0
627	20240812	105700	25536050	19170	19170	19170	19170	1
628	20240812	105600	25516880	19180	19180	19180	19180	0
629	20240812	105500	25516880	19180	19180	19180	19180	0
630	20240812	105400	25516880	19180	19180	19180	19180	0
631	20240812	105300	25516880	19180	19180	19180	19180	0
632	20240812	105200	25516880	19180	19180	19180	19180	0
633	20240812	105100	25516880	19180	19180	19180	19180	0
634	20240812	105000	25516880	19180	19180	19180	19180	0
635	20240812	104900	25516880	19180	19180	19180	19180	0
636	20240812	104800	25516880	19180	19180	19180	19180	0
637	20240812	104700	25516880	19180	19180	19180	19180	0
638	20240812	104600	25516880	19180	19180	19180	19180	20
639	20240812	104500	25133280	19170	19170	19170	19170	0
640	20240812	104400	25133280	19170	19170	19170	19170	0
641	20240812	104300	25133280	19170	19170	19170	19170	1
642	20240812	104200	25114110	19180	19180	19180	19180	0
643	20240812	104100	25114110	19180	19180	19180	19180	56
644	20240812	104000	24040030	19180	19180	19180	19180	0
645	20240812	103900	24040030	19180	19180	19180	19180	1
646	20240812	103800	24020850	19180	19180	19180	19180	1
647	20240812	103700	24001670	19180	19180	19180	19180	0
648	20240812	103600	24001670	19180	19180	19180	19180	0
649	20240812	103500	24001670	19180	19180	19180	19180	2
650	20240812	103400	23963310	19170	19170	19170	19170	0
651	20240812	103300	23963310	19170	19170	19170	19170	0
652	20240812	103200	23963310	19170	19170	19170	19170	0
653	20240812	103100	23963310	19170	19170	19170	19170	0
654	20240812	103000	23963310	19170	19170	19170	19170	0
655	20240812	102900	23963310	19170	19170	19170	19170	0
656	20240812	102800	23963310	19170	19170	19170	19170	0
657	20240812	102700	23963310	19170	19170	19170	19170	0
658	20240812	102600	23963310	19170	19170	19170	19170	0
659	20240812	102500	23963310	19170	19170	19170	19170	15
660	20240812	102400	23675760	19170	19170	19170	19170	1
661	20240812	102300	23656590	19170	19170	19170	19170	0
662	20240812	102200	23656590	19170	19170	19170	19170	0
663	20240812	102100	23656590	19170	19170	19170	19170	0
664	20240812	102000	23656590	19170	19170	19170	19170	0
665	20240812	101900	23656590	19170	19170	19170	19170	0
666	20240812	101800	23656590	19170	19170	19170	19170	0
667	20240812	101700	23656590	19170	19170	19170	19170	0
668	20240812	101600	23656590	19170	19170	19170	19170	0
669	20240812	101500	23656590	19170	19170	19170	19170	0
670	20240812	101400	23656590	19170	19170	19170	19170	10
671	20240812	101300	23464890	19170	19170	19170	19170	0
672	20240812	101200	23464890	19170	19170	19170	19170	0
673	20240812	101100	23464890	19170	19170	19170	19170	0
674	20240812	101000	23464890	19170	19170	19170	19170	0
675	20240812	100900	23464890	19170	19170	19170	19170	0
676	20240812	100800	23464890	19170	19170	19170	19170	0
677	20240812	100700	23464890	19170	19170	19170	19170	0
678	20240812	100600	23464890	19170	19170	19170	19170	1
679	20240812	100500	23445720	19280	19280	19280	19280	0
680	20240812	100400	23445720	19280	19280	19280	19280	0
681	20240812	100300	23445720	19280	19280	19280	19280	0
682	20240812	100200	23445720	19280	19280	19300	19280	111
683	20240812	100100	21305620	19270	19230	19270	19230	6
684	20240812	100000	21190140	19170	19170	19170	19170	0
685	20240812	095900	21190140	19170	19170	19170	19170	0
686	20240812	095800	21190140	19170	19170	19170	19170	0
687	20240812	095700	21190140	19170	19170	19170	19170	0
688	20240812	095600	21190140	19170	19170	19170	19170	0
689	20240812	095500	21190140	19170	19170	19170	19170	0
690	20240812	095400	21190140	19170	19170	19170	19170	0
691	20240812	095300	21190140	19170	19170	19170	19170	2
692	20240812	095200	21151800	19170	19170	19170	19170	1
693	20240812	095100	21132630	19240	19240	19240	19240	0
694	20240812	095000	21132630	19240	19240	19240	19240	0
695	20240812	094900	21132630	19240	19240	19240	19240	0
696	20240812	094800	21132630	19240	19240	19240	19240	0
697	20240812	094700	21132630	19240	19240	19240	19240	0
698	20240812	094600	21132630	19240	19240	19240	19240	0
699	20240812	094500	21132630	19240	19240	19240	19240	11
700	20240812	094400	20920990	19240	19240	19240	19240	1
701	20240812	094300	20901750	19240	19240	19240	19240	0
702	20240812	094200	20901750	19240	19240	19240	19240	0
703	20240812	094100	20901750	19240	19240	19240	19240	0
704	20240812	094000	20901750	19240	19240	19240	19240	1
705	20240812	093900	20882510	19230	19230	19230	19230	0
706	20240812	093800	20882510	19230	19230	19230	19230	0
707	20240812	093700	20882510	19230	19230	19230	19230	1
708	20240812	093600	20863280	19230	19230	19230	19230	1
709	20240812	093500	20844050	19160	19160	19160	19160	0
710	20240812	093400	20844050	19160	19160	19160	19160	0
711	20240812	093300	20844050	19160	19160	19160	19160	1
712	20240812	093200	20824890	19160	19160	19160	19160	16
713	20240812	093100	20518330	19150	19150	19150	19150	0
714	20240812	093000	20518330	19150	19150	19150	19150	0
715	20240812	092900	20518330	19150	19150	19150	19150	0
716	20240812	092800	20518330	19150	19150	19150	19150	0
717	20240812	092700	20518330	19150	19150	19150	19150	0
718	20240812	092600	20518330	19150	19150	19150	19150	1
719	20240812	092500	20499180	19150	19150	19150	19150	0
720	20240812	092400	20499180	19150	19150	19150	19150	0
721	20240812	092300	20499180	19150	19150	19150	19150	0
722	20240812	092200	20499180	19150	19150	19150	19150	0
723	20240812	092100	20499180	19150	19150	19150	19150	0
724	20240812	092000	20499180	19150	19150	19150	19150	0
725	20240812	091900	20499180	19150	19150	19150	19150	1
726	20240812	091800	20480030	19150	19150	19150	19150	0
727	20240812	091700	20480030	19150	19150	19150	19150	0
728	20240812	091600	20480030	19150	19150	19150	19150	0
729	20240812	091500	20480030	19150	19150	19150	19150	0
730	20240812	091400	20480030	19150	19150	19150	19150	0
731	20240812	091300	20480030	19150	19150	19150	19150	1
732	20240812	091200	20460880	19140	19140	19140	19140	10
733	20240812	091100	20269480	19190	19190	19190	19190	21
734	20240812	091000	19866490	19470	19470	19470	19470	1
735	20240812	090900	19847020	19300	19200	19350	19200	1000
736	20240812	090800	535080	19110	19110	19110	19110	0
737	20240812	090700	535080	19110	19110	19110	19110	0
738	20240812	090600	535080	19110	19110	19110	19110	0
739	20240812	090500	535080	19110	19110	19110	19110	0
740	20240812	090400	535080	19110	19110	19110	19110	0
741	20240812	090300	535080	19110	19110	19110	19110	0
742	20240812	090200	535080	19110	19110	19110	19110	0
743	20240812	090100	535080	19110	19110	19110	19110	10
744	20240812	090000	343980	19110	19110	19110	19110	18