KissMeData/008370/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	185000	274416565	4950	4950	4950	4950	1341
3	20240819	184900	274416565	4950	4950	4950	4950	0
4	20240819	184800	274416565	4950	4950	4950	4950	0
5	20240819	184700	274416565	4950	4950	4950	4950	0
6	20240819	184600	274416565	4950	4950	4950	4950	0
7	20240819	184500	274416565	4950	4950	4950	4950	0
8	20240819	184400	274416565	4950	4950	4950	4950	0
9	20240819	184300	274416565	4950	4950	4950	4950	0
10	20240819	184200	274416565	4950	4950	4950	4950	0
11	20240819	184100	274416565	4950	4950	4950	4950	0
12	20240819	184000	274416565	4950	4950	4950	4950	0
13	20240819	183900	274416565	4950	4950	4950	4950	0
14	20240819	183800	274416565	4950	4950	4950	4950	0
15	20240819	183700	274416565	4950	4950	4950	4950	0
16	20240819	183600	274416565	4950	4950	4950	4950	0
17	20240819	183500	274416565	4950	4950	4950	4950	0
18	20240819	183400	274416565	4950	4950	4950	4950	0
19	20240819	183300	274416565	4950	4950	4950	4950	0
20	20240819	183200	274416565	4950	4950	4950	4950	0
21	20240819	183100	274416565	4950	4950	4950	4950	0
22	20240819	183000	274416565	4950	4950	4950	4950	0
23	20240819	182900	274416565	4950	4950	4950	4950	0
24	20240819	182800	274416565	4950	4950	4950	4950	0
25	20240819	182700	274416565	4950	4950	4950	4950	0
26	20240819	182600	274416565	4950	4950	4950	4950	0
27	20240819	182500	274416565	4950	4950	4950	4950	0
28	20240819	182400	274416565	4950	4950	4950	4950	0
29	20240819	182300	274416565	4950	4950	4950	4950	0
30	20240819	182200	274416565	4950	4950	4950	4950	0
31	20240819	182100	274416565	4950	4950	4950	4950	0
32	20240819	182000	274416565	4950	4950	4950	4950	1341
33	20240819	181900	274416565	4950	4950	4950	4950	0
34	20240819	181800	274416565	4950	4950	4950	4950	0
35	20240819	181700	274416565	4950	4950	4950	4950	0
36	20240819	181600	274416565	4950	4950	4950	4950	0
37	20240819	181500	274416565	4950	4950	4950	4950	0
38	20240819	181400	274416565	4950	4950	4950	4950	0
39	20240819	181300	274416565	4950	4950	4950	4950	0
40	20240819	181200	274416565	4950	4950	4950	4950	0
41	20240819	181100	274416565	4950	4950	4950	4950	0
42	20240819	181000	274416565	4950	4950	4950	4950	0
43	20240819	180900	274416565	4950	4950	4950	4950	0
44	20240819	180800	274416565	4950	4950	4950	4950	0
45	20240819	180700	274416565	4950	4950	4950	4950	0
46	20240819	180600	274416565	4950	4950	4950	4950	0
47	20240819	180500	274416565	4950	4950	4950	4950	0
48	20240819	180400	274416565	4950	4950	4950	4950	0
49	20240819	180300	274416565	4950	4950	4950	4950	0
50	20240819	180200	274416565	4950	4950	4950	4950	0
51	20240819	180100	274416565	4950	4950	4950	4950	0
52	20240819	180000	274416565	4950	4950	4950	4950	0
53	20240819	175900	274416565	4950	4950	4950	4950	0
54	20240819	175800	274416565	4950	4950	4950	4950	0
55	20240819	175700	274416565	4950	4950	4950	4950	0
56	20240819	175600	274416565	4950	4950	4950	4950	0
57	20240819	175500	274416565	4950	4950	4950	4950	0
58	20240819	175400	274416565	4950	4950	4950	4950	0
59	20240819	175300	274416565	4950	4950	4950	4950	0
60	20240819	175200	274416565	4950	4950	4950	4950	0
61	20240819	175100	274416565	4950	4950	4950	4950	0
62	20240819	175000	274416565	4950	4950	4950	4950	1341
63	20240819	174900	274416565	4950	4950	4950	4950	0
64	20240819	174800	274416565	4950	4950	4950	4950	0
65	20240819	174700	274416565	4950	4950	4950	4950	0
66	20240819	174600	274416565	4950	4950	4950	4950	0
67	20240819	174500	274416565	4950	4950	4950	4950	0
68	20240819	174400	274416565	4950	4950	4950	4950	0
69	20240819	174300	274416565	4950	4950	4950	4950	0
70	20240819	174200	274416565	4950	4950	4950	4950	0
71	20240819	174100	274416565	4950	4950	4950	4950	0
72	20240819	174000	274416565	4950	4950	4950	4950	0
73	20240819	173900	274416565	4950	4950	4950	4950	0
74	20240819	173800	274416565	4950	4950	4950	4950	0
75	20240819	173700	274416565	4950	4950	4950	4950	0
76	20240819	173600	274416565	4950	4950	4950	4950	0
77	20240819	173500	274416565	4950	4950	4950	4950	0
78	20240819	173400	274416565	4950	4950	4950	4950	0
79	20240819	173300	274416565	4950	4950	4950	4950	0
80	20240819	173200	274416565	4950	4950	4950	4950	0
81	20240819	173100	274416565	4950	4950	4950	4950	0
82	20240819	173000	274416565	4950	4950	4950	4950	0
83	20240819	172900	274416565	4950	4950	4950	4950	0
84	20240819	172800	274416565	4950	4950	4950	4950	0
85	20240819	172700	274416565	4950	4950	4950	4950	0
86	20240819	172600	274416565	4950	4950	4950	4950	0
87	20240819	172500	274416565	4950	4950	4950	4950	0
88	20240819	172400	274416565	4950	4950	4950	4950	0
89	20240819	172300	274416565	4950	4950	4950	4950	0
90	20240819	172200	274416565	4950	4950	4950	4950	0
91	20240819	172100	274416565	4950	4950	4950	4950	0
92	20240819	172000	274416565	4950	4950	4950	4950	1341
93	20240819	171900	274416565	4950	4950	4950	4950	0
94	20240819	171800	274416565	4950	4950	4950	4950	0
95	20240819	171700	274416565	4950	4950	4950	4950	0
96	20240819	171600	274416565	4950	4950	4950	4950	0
97	20240819	171500	274416565	4950	4950	4950	4950	0
98	20240819	171400	274416565	4950	4950	4950	4950	0
99	20240819	171300	274416565	4950	4950	4950	4950	0
100	20240819	171200	274416565	4950	4950	4950	4950	0
101	20240819	171100	274416565	4950	4950	4950	4950	0
102	20240819	171000	274416565	4950	4950	4950	4950	0
103	20240819	170900	274416565	4950	4950	4950	4950	0
104	20240819	170800	274416565	4950	4950	4950	4950	0
105	20240819	170700	274416565	4950	4950	4950	4950	0
106	20240819	170600	274416565	4950	4950	4950	4950	0
107	20240819	170500	274416565	4950	4950	4950	4950	0
108	20240819	170400	274416565	4950	4950	4950	4950	0
109	20240819	170300	274416565	4950	4950	4950	4950	0
110	20240819	170200	274416565	4950	4950	4950	4950	0
111	20240819	170100	274416565	4950	4950	4950	4950	0
112	20240819	170000	274416565	4950	4950	4950	4950	0
113	20240819	165900	274416565	4950	4950	4950	4950	0
114	20240819	165800	274416565	4950	4950	4950	4950	0
115	20240819	165700	274416565	4950	4950	4950	4950	0
116	20240819	165600	274416565	4950	4950	4950	4950	0
117	20240819	165500	274416565	4950	4950	4950	4950	0
118	20240819	165400	274416565	4950	4950	4950	4950	0
119	20240819	165300	274416565	4950	4950	4950	4950	0
120	20240819	165200	274416565	4950	4950	4950	4950	0
121	20240819	165100	274416565	4950	4950	4950	4950	0
122	20240819	165000	274416565	4950	4950	4950	4950	1341
123	20240819	164900	274416565	4950	4950	4950	4950	0
124	20240819	164800	274416565	4950	4950	4950	4950	0
125	20240819	164700	274416565	4950	4950	4950	4950	0
126	20240819	164600	274416565	4950	4950	4950	4950	0
127	20240819	164500	274416565	4950	4950	4950	4950	0
128	20240819	164400	274416565	4950	4950	4950	4950	0
129	20240819	164300	274416565	4950	4950	4950	4950	0
130	20240819	164200	274416565	4950	4950	4950	4950	0
131	20240819	164100	274416565	4950	4950	4950	4950	0
132	20240819	164000	274416565	4950	4950	4950	4950	0
133	20240819	163900	274416565	4950	4950	4950	4950	0
134	20240819	163800	274416565	4950	4950	4950	4950	0
135	20240819	163700	274416565	4950	4950	4950	4950	0
136	20240819	163600	274416565	4950	4950	4950	4950	0
137	20240819	163500	274416565	4950	4950	4950	4950	0
138	20240819	163400	274416565	4950	4950	4950	4950	0
139	20240819	163300	274416565	4950	4950	4950	4950	0
140	20240819	163200	274416565	4950	4950	4950	4950	0
141	20240819	163100	274416565	4950	4950	4950	4950	0
142	20240819	163000	274416565	4950	4950	4950	4950	0
143	20240819	162900	274416565	4950	4950	4950	4950	0
144	20240819	162800	274416565	4950	4950	4950	4950	0
145	20240819	162700	274416565	4950	4950	4950	4950	0
146	20240819	162600	274416565	4950	4950	4950	4950	0
147	20240819	162500	274416565	4950	4950	4950	4950	0
148	20240819	162400	274416565	4950	4950	4950	4950	0
149	20240819	162300	274416565	4950	4950	4950	4950	0
150	20240819	162200	274416565	4950	4950	4950	4950	0
151	20240819	162100	274416565	4950	4950	4950	4950	0
152	20240819	162000	274416565	4950	4950	4950	4950	1341
153	20240819	161900	274416565	4950	4950	4950	4950	0
154	20240819	161800	274416565	4950	4950	4950	4950	0
155	20240819	161700	274416565	4950	4950	4950	4950	0
156	20240819	161600	274416565	4950	4950	4950	4950	0
157	20240819	161500	274416565	4950	4950	4950	4950	0
158	20240819	161400	274416565	4950	4950	4950	4950	0
159	20240819	161300	274416565	4950	4950	4950	4950	0
160	20240819	161200	274416565	4950	4950	4950	4950	0
161	20240819	161100	274416565	4950	4950	4950	4950	0
162	20240819	161000	274416565	4950	4950	4950	4950	0
163	20240819	160900	274416565	4950	4950	4950	4950	0
164	20240819	160800	274416565	4950	4950	4950	4950	0
165	20240819	160700	274416565	4950	4950	4950	4950	0
166	20240819	160600	274416565	4950	4950	4950	4950	0
167	20240819	160500	274416565	4950	4950	4950	4950	0
168	20240819	160400	274416565	4950	4950	4950	4950	0
169	20240819	160300	274416565	4950	4950	4950	4950	0
170	20240819	160200	274416565	4950	4950	4950	4950	0
171	20240819	160100	274416565	4950	4950	4950	4950	0
172	20240819	160000	274416565	4950	4950	4950	4950	0
173	20240819	155900	274416565	4950	4950	4950	4950	0
174	20240819	155800	274416565	4950	4950	4950	4950	0
175	20240819	155700	274416565	4950	4950	4950	4950	0
176	20240819	155600	274416565	4950	4950	4950	4950	0
177	20240819	155500	274416565	4950	4950	4950	4950	0
178	20240819	155400	274416565	4950	4950	4950	4950	0
179	20240819	155300	274416565	4950	4950	4950	4950	0
180	20240819	155200	274416565	4950	4950	4950	4950	0
181	20240819	155100	274416565	4950	4950	4950	4950	0
182	20240819	155000	274416565	4950	4950	4950	4950	1341
183	20240819	154900	274416565	4950	4950	4950	4950	0
184	20240819	154800	274416565	4950	4950	4950	4950	0
185	20240819	154700	274416565	4950	4950	4950	4950	0
186	20240819	154600	274416565	4950	4950	4950	4950	0
187	20240819	154500	274416565	4950	4950	4950	4950	0
188	20240819	154400	274416565	4950	4950	4950	4950	0
189	20240819	154300	274416565	4950	4950	4950	4950	0
190	20240819	154200	274416565	4950	4950	4950	4950	0
191	20240819	154100	274416565	4950	4950	4950	4950	0
192	20240819	154000	274416565	4950	4950	4950	4950	0
193	20240819	153900	274416565	4950	4950	4950	4950	0
194	20240819	153800	274416565	4950	4950	4950	4950	0
195	20240819	153700	274416565	4950	4950	4950	4950	0
196	20240819	153600	274416565	4950	4950	4950	4950	0
197	20240819	153500	274416565	4950	4950	4950	4950	0
198	20240819	153400	274416565	4950	4950	4950	4950	0
199	20240819	153300	274416565	4950	4950	4950	4950	0
200	20240819	153200	274416565	4950	4950	4950	4950	0
201	20240819	153100	274416565	4950	4950	4950	4950	0
202	20240819	153000	274416565	4950	4950	4950	4950	1341
203	20240819	152900	267778615	4965	4965	4965	4965	0
204	20240819	152800	267778615	4965	4965	4965	4965	0
205	20240819	152700	267778615	4965	4965	4965	4965	0
206	20240819	152600	267778615	4965	4965	4965	4965	0
207	20240819	152500	267778615	4965	4965	4965	4965	0
208	20240819	152400	267778615	4965	4965	4965	4965	0
209	20240819	152300	267778615	4965	4965	4965	4965	0
210	20240819	152200	267778615	4965	4965	4965	4965	0
211	20240819	152100	267778615	4965	4965	4965	4965	0
212	20240819	152000	267778615	4965	4965	4965	4965	0
213	20240819	151900	267778615	4965	4955	4965	4955	35
214	20240819	151800	267605170	4965	4965	4965	4965	34
215	20240819	151700	267436360	4965	4965	4965	4965	15
216	20240819	151600	267361885	4955	4975	4975	4955	115
217	20240819	151500	266790650	4975	4975	4975	4975	0
218	20240819	151400	266790650	4975	4980	4980	4975	53
219	20240819	151300	266526940	4985	4970	4985	4970	2
220	20240819	151200	266516985	4955	4985	4985	4955	16
221	20240819	151100	266437485	4985	4985	4985	4985	7
222	20240819	151000	266402590	4985	4985	4985	4985	41
223	20240819	150900	266198205	4985	4985	4985	4985	15
224	20240819	150800	266123430	4985	4985	4990	4980	32
225	20240819	150700	265963910	4985	4980	4985	4980	40
226	20240819	150600	265764655	4980	4980	4980	4980	23
227	20240819	150500	265650115	4955	4990	4990	4955	1230
228	20240819	150400	259549835	4995	4995	4995	4995	26
229	20240819	150300	259419965	4995	4995	4995	4995	37
230	20240819	150200	259235150	4995	4995	4995	4990	19
231	20240819	150100	259140250	4995	4990	4995	4990	32
232	20240819	150000	258980420	4995	4990	4995	4990	11
233	20240819	145900	258925510	4985	4995	4995	4985	64
234	20240819	145800	258605995	4995	4995	4995	4995	12
235	20240819	145700	258546055	4990	4990	4990	4990	6
236	20240819	145600	258516115	4990	4990	4990	4990	58
237	20240819	145500	258226695	4995	4995	4995	4995	13
238	20240819	145400	258161760	4995	4995	4995	4995	35
239	20240819	145300	257986935	4995	4995	4995	4995	15
240	20240819	145200	257912010	4990	4995	4995	4990	58
241	20240819	145100	257622385	4995	4995	4995	4995	14
242	20240819	145000	257552455	4995	4995	4995	4995	8
243	20240819	144900	257512495	4995	4990	4995	4990	34
244	20240819	144800	257342690	4995	4995	4995	4990	16
245	20240819	144700	257262775	4995	4995	4995	4995	150
246	20240819	144600	256513525	4995	4995	4995	4990	128
247	20240819	144500	255874265	4995	4995	4995	4995	33
248	20240819	144400	255709430	4995	4995	4995	4995	6
249	20240819	144300	255679460	4995	4995	4995	4995	9
250	20240819	144200	255634505	4995	4995	4995	4995	34
251	20240819	144100	255464675	4990	4990	4990	4990	4
252	20240819	144000	255444715	4990	4990	4990	4990	43
253	20240819	143900	255230145	4990	4990	4990	4990	5
254	20240819	143800	255205195	4990	4990	4990	4985	51
255	20240819	143700	254950745	4990	4990	4990	4990	5
256	20240819	143600	254925795	4990	4990	4990	4985	31
257	20240819	143500	254771155	4990	4990	4990	4985	47
258	20240819	143400	254536685	4975	4975	4975	4975	0
259	20240819	143300	254536685	4975	4975	4975	4975	32
260	20240819	143200	254377485	4980	4980	4980	4980	0
261	20240819	143100	254377485	4980	4990	4990	4980	272
262	20240819	143000	253022215	4985	4985	4985	4985	8
263	20240819	142900	252982335	4985	4985	4985	4985	6
264	20240819	142800	252952425	4975	4970	4975	4970	1055
265	20240819	142700	247709010	4965	4965	4965	4965	0
266	20240819	142600	247709010	4965	4970	4970	4965	50
267	20240819	142500	247460585	4970	4970	4970	4970	0
268	20240819	142400	247460585	4970	4970	4970	4970	21
269	20240819	142300	247356215	4970	4975	4975	4970	77
270	20240819	142200	246973500	4975	4975	4975	4975	397
271	20240819	142100	244998425	4975	4975	4975	4975	3
272	20240819	142000	244983500	4960	4970	4970	4960	150
273	20240819	141900	244238970	4960	4960	4960	4960	400
274	20240819	141800	242254970	4960	4965	4965	4960	223
275	20240819	141700	241147780	4965	4975	4975	4960	22
276	20240819	141600	241038545	4980	4980	4980	4975	50
277	20240819	141500	240789610	4975	4975	4975	4975	0
278	20240819	141400	240789610	4975	4975	4975	4970	54
279	20240819	141300	240520990	4975	4975	4975	4975	0
280	20240819	141200	240520990	4975	4980	4980	4975	56
281	20240819	141100	240242165	4985	4985	4985	4985	1
282	20240819	141000	240237180	4990	4990	4990	4990	15
283	20240819	140900	240162330	4990	4990	4990	4990	44
284	20240819	140800	239942770	4990	4985	4990	4985	42
285	20240819	140700	239733370	4990	4990	4990	4990	41
286	20240819	140600	239528780	4990	4990	4990	4990	0
287	20240819	140500	239528780	4990	4990	4990	4990	15
288	20240819	140400	239453930	4985	4985	4985	4985	14
289	20240819	140300	239384140	4975	4985	4985	4975	52
290	20240819	140200	239125310	4990	4990	4990	4990	34
291	20240819	140100	238955650	4990	4985	4990	4985	21
292	20240819	140000	238850935	4990	4990	4990	4990	53
293	20240819	135900	238586465	4985	4985	4985	4985	1
294	20240819	135800	238581480	4990	4990	4990	4990	66
295	20240819	135700	238252140	4985	4985	4985	4985	9
296	20240819	135600	238207275	4980	4985	4985	4980	20
297	20240819	135500	238107645	4975	4980	4980	4975	25
298	20240819	135400	237983240	4980	4980	4980	4980	21
299	20240819	135300	237878660	4980	4980	4980	4980	50
300	20240819	135200	237629660	4980	4980	4980	4980	9
301	20240819	135100	237584840	4980	4980	4980	4980	43
302	20240819	135000	237370700	4980	4980	4980	4980	11
303	20240819	134900	237315920	4980	4980	4980	4980	10
304	20240819	134800	237266120	4980	4980	4980	4980	34
305	20240819	134700	237096800	4980	4980	4980	4980	8
306	20240819	134600	237056960	4980	4980	4980	4975	50
307	20240819	134500	236808030	4980	4980	4980	4980	19
308	20240819	134400	236713410	4980	4980	4980	4980	35
309	20240819	134300	236539110	4980	4980	4980	4980	10
310	20240819	134200	236489310	4980	4980	4980	4980	3
311	20240819	134100	236474370	4975	4990	4990	4975	203
312	20240819	134000	235464430	4995	4990	4995	4990	42
313	20240819	133900	235254815	4990	4990	4990	4990	65
314	20240819	133800	234930465	4995	4995	4995	4995	13
315	20240819	133700	234865530	4995	4995	4995	4995	3
316	20240819	133600	234850545	4985	4980	4985	4980	20
317	20240819	133500	234750935	4980	4980	4980	4980	4
318	20240819	133400	234731015	4980	4980	4980	4980	8
319	20240819	133300	234691175	4985	4985	4985	4985	17
320	20240819	133200	234606430	4980	4980	4980	4980	37
321	20240819	133100	234422170	4980	4980	4980	4980	10
322	20240819	133000	234372370	4980	4980	4980	4980	0
323	20240819	132900	234372370	4980	4995	4995	4980	238
324	20240819	132800	233186575	4995	4995	4995	4995	56
325	20240819	132700	232906855	4985	4960	4985	4960	1032
326	20240819	132600	227786645	4960	4960	4960	4960	7
327	20240819	132500	227751925	4960	4965	4965	4960	538
328	20240819	132400	225083320	4950	4950	4950	4950	0
329	20240819	132300	225083320	4950	4960	4960	4950	515
330	20240819	132200	222531005	4965	4965	4965	4965	57
331	20240819	132100	222248000	4965	4965	4965	4965	6
332	20240819	132000	222218210	4965	4965	4965	4960	37
333	20240819	131900	222034525	4965	4965	4965	4965	2880
334	20240819	131800	207735325	4965	4965	4965	4965	39
335	20240819	131700	207541690	4965	4975	4975	4960	442
336	20240819	131600	205347950	4970	4970	4970	4970	38
337	20240819	131500	205159090	4975	4975	4975	4975	41
338	20240819	131400	204955115	4975	4975	4975	4975	18
339	20240819	131300	204865565	4975	4975	4975	4975	37
340	20240819	131200	204681490	4970	4970	4970	4970	15
341	20240819	131100	204606940	4970	4975	4975	4970	25
342	20240819	131000	204482590	4975	4970	4975	4970	13
343	20240819	130900	204417955	4970	4970	4970	4970	1
344	20240819	130800	204412985	4970	4975	4975	4970	49
345	20240819	130700	204169425	4970	4980	4980	4965	496
346	20240819	130600	201705600	4975	4975	4975	4975	228
347	20240819	130500	200571300	4970	4975	4975	4970	26
348	20240819	130400	200442030	4970	4970	4970	4970	534
349	20240819	130300	197788050	4970	4985	4985	4970	1329
350	20240819	130200	191182625	4980	4980	4980	4980	0
351	20240819	130100	191182625	4980	5010	5010	4975	1110
352	20240819	130000	185652485	5010	5010	5010	5010	14
353	20240819	125900	185582345	5010	5020	5020	5000	265
354	20240819	125800	184256595	5030	5030	5030	5030	20
355	20240819	125700	184155995	5030	5030	5030	5030	23
356	20240819	125600	184040305	5030	5030	5030	5030	13
357	20240819	125500	183974915	5030	5030	5030	5030	9
358	20240819	125400	183929645	5020	5020	5020	5020	6
359	20240819	125300	183899525	5020	5020	5020	5020	31
360	20240819	125200	183743905	5020	5020	5020	5020	29
361	20240819	125100	183598325	5020	5010	5020	5010	52
362	20240819	125000	183337655	5010	5010	5010	5010	47
363	20240819	124900	183102185	5010	5010	5010	5010	4
364	20240819	124800	183082145	5000	4995	5010	4995	208
365	20240819	124700	182040160	4990	4990	4990	4990	14
366	20240819	124600	181970300	4990	4990	4990	4990	1
367	20240819	124500	181965310	4990	4990	4990	4985	65
368	20240819	124400	181641245	4985	4985	4985	4985	0
369	20240819	124300	181641245	4985	4990	4990	4985	492
370	20240819	124200	179187015	4985	5010	5010	4985	230
371	20240819	124100	178039635	5010	5010	5010	5010	13
372	20240819	124000	177974505	5010	5010	5010	5010	42
373	20240819	123900	177764085	5010	5010	5010	5010	1
374	20240819	123800	177759075	4985	4985	4985	4985	0
375	20240819	123700	177759075	4985	4995	4995	4985	50
376	20240819	123600	177509715	5000	5000	5000	5000	19
377	20240819	123500	177414715	5000	5000	5000	5000	37
378	20240819	123400	177229715	4995	5000	5000	4995	194
379	20240819	123300	176259720	5010	5010	5010	5010	30
380	20240819	123200	176109420	5010	5010	5010	5010	6
381	20240819	123100	176079360	5010	5010	5010	5010	52
382	20240819	123000	175818840	5010	5010	5010	5010	0
383	20240819	122900	175818840	5010	5000	5010	5000	11
384	20240819	122800	175763780	4995	4995	4995	4995	103
385	20240819	122700	175249295	4995	4995	4995	4995	312
386	20240819	122600	173690855	4995	4995	4995	4995	3
387	20240819	122500	173675870	4975	4970	4975	4970	2910
388	20240819	122400	159198645	4970	5000	5000	4970	1170
389	20240819	122300	153376030	5010	5010	5010	5010	0
390	20240819	122200	153376030	5010	5000	5010	5000	15
391	20240819	122100	153301020	4990	5010	5010	4990	191
392	20240819	122000	152346950	5000	5010	5010	5000	14
393	20240819	121900	152276820	5010	5010	5010	5010	44
394	20240819	121800	152056380	5010	5010	5010	5010	5
395	20240819	121700	152031330	5020	5010	5020	5010	45
396	20240819	121600	151805730	5010	5010	5010	5010	6
397	20240819	121500	151775670	5020	5020	5020	5020	13
398	20240819	121400	151710410	5020	5020	5020	5020	25
399	20240819	121300	151584910	5020	5020	5020	5020	15
400	20240819	121200	151509610	5020	5010	5020	5010	53
401	20240819	121100	151243610	5010	5010	5010	5010	9
402	20240819	121000	151198520	5020	5010	5020	5010	24
403	20240819	120900	151078170	5010	5010	5010	5010	17
404	20240819	120800	150993000	5020	5020	5020	5020	16
405	20240819	120700	150912680	5020	5020	5020	5020	44
406	20240819	120600	150691800	5020	5020	5020	5020	4
407	20240819	120500	150671720	5020	5020	5020	5020	34
408	20240819	120400	150501040	5020	5020	5020	5020	9
409	20240819	120300	150455860	5020	5020	5020	5020	44
410	20240819	120200	150234980	5020	5020	5020	5020	5
411	20240819	120100	150209880	5020	5020	5020	5020	13
412	20240819	120000	150144620	5020	5020	5020	5020	37
413	20240819	115900	149958880	5020	5020	5020	5020	9
414	20240819	115800	149913700	5020	5020	5020	5020	34
415	20240819	115700	149743020	5020	5010	5020	5010	8
416	20240819	115600	149702880	5010	5020	5020	5010	17
417	20240819	115500	149617660	5010	5010	5010	5010	27
418	20240819	115400	149482390	5010	5010	5010	5010	15
419	20240819	115300	149407240	5010	5010	5010	5010	35
420	20240819	115200	149231890	5010	5030	5030	5010	106
421	20240819	115100	148699570	5040	5040	5040	5030	44
422	20240819	115000	148477950	5040	5040	5040	5040	9
423	20240819	114900	148432590	5040	5040	5040	5040	12
424	20240819	114800	148372110	5040	5040	5040	5040	38
425	20240819	114700	148180590	5040	5030	5040	5030	360
426	20240819	114600	146369740	5030	5010	5030	5010	128
427	20240819	114500	145726640	5010	5010	5010	5010	23
428	20240819	114400	145611410	5010	5010	5010	5010	322
429	20240819	114300	143998190	5010	5020	5020	5010	78
430	20240819	114200	143607130	5030	5030	5030	5030	14
431	20240819	114100	143536710	5030	5030	5030	5020	202
432	20240819	114000	142522540	5030	5030	5030	5030	10
433	20240819	113900	142472240	5030	5030	5030	5030	43
434	20240819	113800	142255950	5020	5020	5020	5020	376
435	20240819	113700	140368430	5020	5020	5020	5020	34
436	20240819	113600	140197750	5020	5020	5020	5020	64
437	20240819	113500	139876470	5020	5020	5020	5020	4
438	20240819	113400	139856390	4995	5010	5010	4995	10
439	20240819	113300	139806335	5020	5020	5020	5020	7
440	20240819	113200	139771195	5020	5020	5020	5020	30
441	20240819	113100	139620595	5020	5020	5020	5020	4
442	20240819	113000	139600515	5020	5010	5020	5010	30
443	20240819	112900	139450185	5010	5010	5010	5010	5
444	20240819	112800	139425135	5010	5010	5010	5010	5
445	20240819	112700	139400085	5010	5010	5010	5010	63
446	20240819	112600	139084455	5020	5020	5020	5020	0
447	20240819	112500	139084455	5020	5010	5020	5010	26
448	20240819	112400	138954165	5010	5010	5010	5010	0
449	20240819	112300	138954165	5010	5010	5010	5010	31
450	20240819	112200	138798855	5010	5010	5010	5010	0
451	20240819	112100	138798855	5010	5010	5010	5010	0
452	20240819	112000	138798855	5010	5010	5010	5010	30
453	20240819	111900	138648555	4990	4990	4990	4990	296
454	20240819	111800	137171515	4990	4990	4990	4990	31
455	20240819	111700	137016825	4990	4990	4990	4990	0
456	20240819	111600	137016825	4990	4990	4990	4990	35
457	20240819	111500	136842175	4990	4990	4990	4990	4
458	20240819	111400	136822215	4975	4975	4975	4975	0
459	20240819	111300	136822215	4975	4975	4975	4975	0
460	20240819	111200	136822215	4975	4985	4985	4975	90
461	20240819	111100	136373970	4985	4995	4995	4985	412
462	20240819	111000	134320120	5000	5000	5000	5000	3
463	20240819	110900	134305120	5000	5000	5000	5000	21
464	20240819	110800	134200120	5000	5000	5000	5000	5
465	20240819	110700	134175120	4995	4995	4995	4995	0
466	20240819	110600	134175120	4995	5000	5000	4995	87
467	20240819	110500	133740400	4990	4990	4990	4990	0
468	20240819	110400	133740400	4990	4990	5000	4990	8
469	20240819	110300	133700470	4980	4980	4980	4980	211
470	20240819	110200	132649690	4980	4980	4980	4980	0
471	20240819	110100	132649690	4980	4980	4980	4980	33
472	20240819	110000	132485350	4980	4980	4980	4980	2
473	20240819	105900	132475390	4980	4980	4980	4980	27
474	20240819	105800	132340930	4975	4980	4980	4975	16
475	20240819	105700	132261310	4975	4975	4975	4975	36
476	20240819	105600	132082210	4980	4980	4980	4980	4
477	20240819	105500	132062290	4980	4980	4980	4980	0
478	20240819	105400	132062290	4980	4980	4980	4980	29
479	20240819	105300	131917870	4980	4980	4980	4980	5
480	20240819	105200	131892970	4980	4980	4980	4980	35
481	20240819	105100	131718670	4980	4980	4980	4980	3
482	20240819	105000	131703730	4980	4980	4980	4980	22
483	20240819	104900	131594170	4980	4980	4980	4980	0
484	20240819	104800	131594170	4980	4980	4980	4980	4
485	20240819	104700	131574250	4980	4975	4980	4975	46
486	20240819	104600	131345235	4980	4980	4980	4980	4
487	20240819	104500	131325315	4980	4980	4980	4980	25
488	20240819	104400	131200815	4980	4980	4980	4980	0
489	20240819	104300	131200815	4980	4980	4980	4980	38
490	20240819	104200	131011575	4980	4980	4980	4980	0
491	20240819	104100	131011575	4980	4980	4980	4980	3
492	20240819	104000	130996635	4980	4980	4980	4980	24
493	20240819	103900	130877115	4975	4975	4975	4975	196
494	20240819	103800	129902015	4975	4975	4975	4975	37
495	20240819	103700	129717940	4960	4960	4960	4960	0
496	20240819	103600	129717940	4960	4960	4960	4960	3
497	20240819	103500	129703060	4960	4975	4975	4950	26
498	20240819	103400	129574125	4965	4975	4975	4950	1548
499	20240819	103300	121891355	4975	4960	4975	4960	2
500	20240819	103200	121881420	4955	4955	4955	4955	11
501	20240819	103100	121826915	4955	4955	4975	4955	592
502	20240819	103000	118892685	4955	4955	4955	4955	355
503	20240819	102900	117133660	4955	4980	4980	4955	886
504	20240819	102800	112730860	4980	4980	4980	4980	25
505	20240819	102700	112606360	4980	4980	4980	4980	20
506	20240819	102600	112506760	4985	4985	4985	4985	3
507	20240819	102500	112491805	4985	4985	4985	4975	144
508	20240819	102400	111774245	4985	4985	4985	4985	53
509	20240819	102300	111510040	4985	4995	4995	4985	1972
510	20240819	102200	101669915	5000	5000	5000	5000	40
511	20240819	102100	101469915	5000	4995	5000	4995	622
512	20240819	102000	98363010	5000	5010	5010	5000	220
513	20240819	101900	97262910	5020	5020	5020	5020	38
514	20240819	101800	97072150	5020	5020	5020	5020	0
515	20240819	101700	97072150	5020	5020	5020	5020	27
516	20240819	101600	96936610	5020	5020	5020	5020	0
517	20240819	101500	96936610	5020	5020	5020	5020	42
518	20240819	101400	96725770	5020	5020	5020	5020	4
519	20240819	101300	96705690	5010	5030	5030	5010	700
520	20240819	101200	93198190	5010	5010	5010	5010	0
521	20240819	101100	93198190	5010	5010	5010	5010	0
522	20240819	101000	93198190	5010	5030	5030	5010	199
523	20240819	100900	92200450	5020	5020	5020	5020	209
524	20240819	100800	91151270	5030	5030	5030	5030	0
525	20240819	100700	91151270	5030	5030	5030	5030	25
526	20240819	100600	91025520	5030	5030	5030	5030	1
527	20240819	100500	91020490	5020	5020	5020	5020	27
528	20240819	100400	90884950	5020	5020	5020	5020	104
529	20240819	100300	90362870	5010	5010	5020	5010	468
530	20240819	100200	88017970	5020	5020	5020	5020	56
531	20240819	100100	87736850	5020	5030	5030	5020	186
532	20240819	100000	86803080	5040	5040	5040	5040	34
533	20240819	095900	86631720	5040	5040	5040	5040	2
534	20240819	095800	86621640	5030	5030	5030	5030	23
535	20240819	095700	86505950	5030	5030	5030	5020	803
536	20240819	095600	82473760	5030	5050	5050	5030	60
537	20240819	095500	82171280	5040	5040	5040	5040	0
538	20240819	095400	82171280	5040	5040	5040	5040	0
539	20240819	095300	82171280	5040	5040	5040	5040	40
540	20240819	095200	81969680	5030	5040	5040	5030	1610
541	20240819	095100	73871320	5050	5050	5050	5050	45
542	20240819	095000	73644070	5040	5040	5040	5040	200
543	20240819	094900	72636070	5060	5050	5060	5040	658
544	20240819	094800	69316150	5030	5030	5030	5030	696
545	20240819	094700	65815270	5040	5040	5040	5040	103
546	20240819	094600	65296150	5050	5070	5070	5040	382
547	20240819	094500	63370270	5050	5060	5060	5050	800
548	20240819	094400	59330120	5060	5060	5060	5060	23
549	20240819	094300	59213740	5060	5060	5060	5060	3
550	20240819	094200	59198560	5060	5060	5060	5060	30
551	20240819	094100	59046760	5060	5060	5060	5060	216
552	20240819	094000	57953800	5070	5070	5070	5070	4
553	20240819	093900	57933520	5070	5070	5070	5070	29
554	20240819	093800	57786490	5070	5070	5070	5070	102
555	20240819	093700	57269350	5080	5090	5090	5080	506
556	20240819	093600	54697670	5090	5090	5090	5090	10
557	20240819	093500	54646770	5100	5100	5100	5100	34
558	20240819	093400	54473370	5100	5110	5110	5100	38
559	20240819	093300	54279560	5110	5110	5110	5110	3
560	20240819	093200	54264230	5090	5090	5090	5090	0
561	20240819	093100	54264230	5090	5100	5100	5090	196
562	20240819	093000	53266370	5110	5110	5110	5110	24
563	20240819	092900	53143730	5110	5110	5110	5110	0
564	20240819	092800	53143730	5110	5110	5110	5110	38
565	20240819	092700	52949550	5110	5110	5110	5110	1
566	20240819	092600	52944440	5100	5100	5100	5100	250
567	20240819	092500	51669440	5110	5110	5110	5110	29
568	20240819	092400	51521250	5110	5110	5110	5110	0
569	20240819	092300	51521250	5110	5110	5110	5110	36
570	20240819	092200	51337290	5110	5100	5110	5100	101
571	20240819	092100	50822180	5110	5110	5110	5110	102
572	20240819	092000	50300960	5110	5110	5110	5110	21
573	20240819	091900	50193650	5100	5100	5100	5100	38
574	20240819	091800	49999850	5110	5110	5110	5110	18
575	20240819	091700	49907870	5110	5110	5110	5110	1
576	20240819	091600	49902760	5090	5090	5100	5090	156
577	20240819	091500	49108490	5090	5090	5090	5090	125
578	20240819	091400	48472240	5100	5100	5100	5100	104
579	20240819	091300	47941840	5070	5070	5070	5070	0
580	20240819	091200	47941840	5070	5070	5070	5070	0
581	20240819	091100	47941840	5070	5060	5070	5050	787
582	20240819	091000	43953430	5080	5080	5080	5080	0
583	20240819	090900	43953430	5080	5040	5080	5040	2510
584	20240819	090800	31278280	5040	5050	5050	5040	63
585	20240819	090700	30960750	5050	5060	5060	5050	380
586	20240819	090600	29041000	5080	5050	5080	5050	444
587	20240819	090500	26797320	5080	5080	5080	5050	37
588	20240819	090400	26610350	5070	5080	5080	5070	455
589	20240819	090300	24301150	5120	5090	5120	5090	251
590	20240819	090200	23020040	5090	5090	5100	5090	1146
591	20240819	090100	17182960	5090	5100	5100	5080	708
592	20240819	090000	13574180	5040	5030	5040	5010	2672