KissMeData/260660/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205000	1335332580	5290	5290	5290	5290	6976
3	20240819	204900	1335332580	5290	5290	5290	5290	0
4	20240819	204800	1335332580	5290	5290	5290	5290	0
5	20240819	204700	1335332580	5290	5290	5290	5290	0
6	20240819	204600	1335332580	5290	5290	5290	5290	0
7	20240819	204500	1335332580	5290	5290	5290	5290	0
8	20240819	204400	1335332580	5290	5290	5290	5290	0
9	20240819	204300	1335332580	5290	5290	5290	5290	0
10	20240819	204200	1335332580	5290	5290	5290	5290	0
11	20240819	204100	1335332580	5290	5290	5290	5290	0
12	20240819	204000	1335332580	5290	5290	5290	5290	0
13	20240819	203900	1335332580	5290	5290	5290	5290	0
14	20240819	203800	1335332580	5290	5290	5290	5290	0
15	20240819	203700	1335332580	5290	5290	5290	5290	0
16	20240819	203600	1335332580	5290	5290	5290	5290	0
17	20240819	203500	1335332580	5290	5290	5290	5290	0
18	20240819	203400	1335332580	5290	5290	5290	5290	0
19	20240819	203300	1335332580	5290	5290	5290	5290	0
20	20240819	203200	1335332580	5290	5290	5290	5290	0
21	20240819	203100	1335332580	5290	5290	5290	5290	0
22	20240819	203000	1335332580	5290	5290	5290	5290	0
23	20240819	202900	1335332580	5290	5290	5290	5290	0
24	20240819	202800	1335332580	5290	5290	5290	5290	0
25	20240819	202700	1335332580	5290	5290	5290	5290	0
26	20240819	202600	1335332580	5290	5290	5290	5290	0
27	20240819	202500	1335332580	5290	5290	5290	5290	0
28	20240819	202400	1335332580	5290	5290	5290	5290	0
29	20240819	202300	1335332580	5290	5290	5290	5290	0
30	20240819	202200	1335332580	5290	5290	5290	5290	0
31	20240819	202100	1335332580	5290	5290	5290	5290	0
32	20240819	202000	1335332580	5290	5290	5290	5290	6976
33	20240819	201900	1335332580	5290	5290	5290	5290	0
34	20240819	201800	1335332580	5290	5290	5290	5290	0
35	20240819	201700	1335332580	5290	5290	5290	5290	0
36	20240819	201600	1335332580	5290	5290	5290	5290	0
37	20240819	201500	1335332580	5290	5290	5290	5290	0
38	20240819	201400	1335332580	5290	5290	5290	5290	0
39	20240819	201300	1335332580	5290	5290	5290	5290	0
40	20240819	201200	1335332580	5290	5290	5290	5290	0
41	20240819	201100	1335332580	5290	5290	5290	5290	0
42	20240819	201000	1335332580	5290	5290	5290	5290	0
43	20240819	200900	1335332580	5290	5290	5290	5290	0
44	20240819	200800	1335332580	5290	5290	5290	5290	0
45	20240819	200700	1335332580	5290	5290	5290	5290	0
46	20240819	200600	1335332580	5290	5290	5290	5290	0
47	20240819	200500	1335332580	5290	5290	5290	5290	0
48	20240819	200400	1335332580	5290	5290	5290	5290	0
49	20240819	200300	1335332580	5290	5290	5290	5290	0
50	20240819	200200	1335332580	5290	5290	5290	5290	0
51	20240819	200100	1335332580	5290	5290	5290	5290	0
52	20240819	200000	1335332580	5290	5290	5290	5290	0
53	20240819	195900	1335332580	5290	5290	5290	5290	0
54	20240819	195800	1335332580	5290	5290	5290	5290	0
55	20240819	195700	1335332580	5290	5290	5290	5290	0
56	20240819	195600	1335332580	5290	5290	5290	5290	0
57	20240819	195500	1335332580	5290	5290	5290	5290	0
58	20240819	195400	1335332580	5290	5290	5290	5290	0
59	20240819	195300	1335332580	5290	5290	5290	5290	0
60	20240819	195200	1335332580	5290	5290	5290	5290	0
61	20240819	195100	1335332580	5290	5290	5290	5290	0
62	20240819	195000	1335332580	5290	5290	5290	5290	6976
63	20240819	194900	1335332580	5290	5290	5290	5290	0
64	20240819	194800	1335332580	5290	5290	5290	5290	0
65	20240819	194700	1335332580	5290	5290	5290	5290	0
66	20240819	194600	1335332580	5290	5290	5290	5290	0
67	20240819	194500	1335332580	5290	5290	5290	5290	0
68	20240819	194400	1335332580	5290	5290	5290	5290	0
69	20240819	194300	1335332580	5290	5290	5290	5290	0
70	20240819	194200	1335332580	5290	5290	5290	5290	0
71	20240819	194100	1335332580	5290	5290	5290	5290	0
72	20240819	194000	1335332580	5290	5290	5290	5290	0
73	20240819	193900	1335332580	5290	5290	5290	5290	0
74	20240819	193800	1335332580	5290	5290	5290	5290	0
75	20240819	193700	1335332580	5290	5290	5290	5290	0
76	20240819	193600	1335332580	5290	5290	5290	5290	0
77	20240819	193500	1335332580	5290	5290	5290	5290	0
78	20240819	193400	1335332580	5290	5290	5290	5290	0
79	20240819	193300	1335332580	5290	5290	5290	5290	0
80	20240819	193200	1335332580	5290	5290	5290	5290	0
81	20240819	193100	1335332580	5290	5290	5290	5290	0
82	20240819	193000	1335332580	5290	5290	5290	5290	0
83	20240819	192900	1335332580	5290	5290	5290	5290	0
84	20240819	192800	1335332580	5290	5290	5290	5290	0
85	20240819	192700	1335332580	5290	5290	5290	5290	0
86	20240819	192600	1335332580	5290	5290	5290	5290	0
87	20240819	192500	1335332580	5290	5290	5290	5290	0
88	20240819	192400	1335332580	5290	5290	5290	5290	0
89	20240819	192300	1335332580	5290	5290	5290	5290	0
90	20240819	192200	1335332580	5290	5290	5290	5290	0
91	20240819	192100	1335332580	5290	5290	5290	5290	0
92	20240819	192000	1335332580	5290	5290	5290	5290	6976
93	20240819	191900	1335332580	5290	5290	5290	5290	0
94	20240819	191800	1335332580	5290	5290	5290	5290	0
95	20240819	191700	1335332580	5290	5290	5290	5290	0
96	20240819	191600	1335332580	5290	5290	5290	5290	0
97	20240819	191500	1335332580	5290	5290	5290	5290	0
98	20240819	191400	1335332580	5290	5290	5290	5290	0
99	20240819	191300	1335332580	5290	5290	5290	5290	0
100	20240819	191200	1335332580	5290	5290	5290	5290	0
101	20240819	191100	1335332580	5290	5290	5290	5290	0
102	20240819	191000	1335332580	5290	5290	5290	5290	0
103	20240819	190900	1335332580	5290	5290	5290	5290	0
104	20240819	190800	1335332580	5290	5290	5290	5290	0
105	20240819	190700	1335332580	5290	5290	5290	5290	0
106	20240819	190600	1335332580	5290	5290	5290	5290	0
107	20240819	190500	1335332580	5290	5290	5290	5290	0
108	20240819	190400	1335332580	5290	5290	5290	5290	0
109	20240819	190300	1335332580	5290	5290	5290	5290	0
110	20240819	190200	1335332580	5290	5290	5290	5290	0
111	20240819	190100	1335332580	5290	5290	5290	5290	0
112	20240819	190000	1335332580	5290	5290	5290	5290	0
113	20240819	185900	1335332580	5290	5290	5290	5290	0
114	20240819	185800	1335332580	5290	5290	5290	5290	0
115	20240819	185700	1335332580	5290	5290	5290	5290	0
116	20240819	185600	1335332580	5290	5290	5290	5290	0
117	20240819	185500	1335332580	5290	5290	5290	5290	0
118	20240819	185400	1335332580	5290	5290	5290	5290	0
119	20240819	185300	1335332580	5290	5290	5290	5290	0
120	20240819	185200	1335332580	5290	5290	5290	5290	0
121	20240819	185100	1335332580	5290	5290	5290	5290	0
122	20240819	185000	1335332580	5290	5290	5290	5290	6976
123	20240819	184900	1335332580	5290	5290	5290	5290	0
124	20240819	184800	1335332580	5290	5290	5290	5290	0
125	20240819	184700	1335332580	5290	5290	5290	5290	0
126	20240819	184600	1335332580	5290	5290	5290	5290	0
127	20240819	184500	1335332580	5290	5290	5290	5290	0
128	20240819	184400	1335332580	5290	5290	5290	5290	0
129	20240819	184300	1335332580	5290	5290	5290	5290	0
130	20240819	184200	1335332580	5290	5290	5290	5290	0
131	20240819	184100	1335332580	5290	5290	5290	5290	0
132	20240819	184000	1335332580	5290	5290	5290	5290	0
133	20240819	183900	1335332580	5290	5290	5290	5290	0
134	20240819	183800	1335332580	5290	5290	5290	5290	0
135	20240819	183700	1335332580	5290	5290	5290	5290	0
136	20240819	183600	1335332580	5290	5290	5290	5290	0
137	20240819	183500	1335332580	5290	5290	5290	5290	0
138	20240819	183400	1335332580	5290	5290	5290	5290	0
139	20240819	183300	1335332580	5290	5290	5290	5290	0
140	20240819	183200	1335332580	5290	5290	5290	5290	0
141	20240819	183100	1335332580	5290	5290	5290	5290	0
142	20240819	183000	1335332580	5290	5290	5290	5290	0
143	20240819	182900	1335332580	5290	5290	5290	5290	0
144	20240819	182800	1335332580	5290	5290	5290	5290	0
145	20240819	182700	1335332580	5290	5290	5290	5290	0
146	20240819	182600	1335332580	5290	5290	5290	5290	0
147	20240819	182500	1335332580	5290	5290	5290	5290	0
148	20240819	182400	1335332580	5290	5290	5290	5290	0
149	20240819	182300	1335332580	5290	5290	5290	5290	0
150	20240819	182200	1335332580	5290	5290	5290	5290	0
151	20240819	182100	1335332580	5290	5290	5290	5290	0
152	20240819	182000	1335332580	5290	5290	5290	5290	6976
153	20240819	181900	1335332580	5290	5290	5290	5290	0
154	20240819	181800	1335332580	5290	5290	5290	5290	0
155	20240819	181700	1335332580	5290	5290	5290	5290	0
156	20240819	181600	1335332580	5290	5290	5290	5290	0
157	20240819	181500	1335332580	5290	5290	5290	5290	0
158	20240819	181400	1335332580	5290	5290	5290	5290	0
159	20240819	181300	1335332580	5290	5290	5290	5290	0
160	20240819	181200	1335332580	5290	5290	5290	5290	0
161	20240819	181100	1335332580	5290	5290	5290	5290	0
162	20240819	181000	1335332580	5290	5290	5290	5290	0
163	20240819	180900	1335332580	5290	5290	5290	5290	0
164	20240819	180800	1335332580	5290	5290	5290	5290	0
165	20240819	180700	1335332580	5290	5290	5290	5290	0
166	20240819	180600	1335332580	5290	5290	5290	5290	0
167	20240819	180500	1335332580	5290	5290	5290	5290	0
168	20240819	180400	1335332580	5290	5290	5290	5290	0
169	20240819	180300	1335332580	5290	5290	5290	5290	0
170	20240819	180200	1335332580	5290	5290	5290	5290	0
171	20240819	180100	1335332580	5290	5290	5290	5290	0
172	20240819	180000	1335332580	5290	5290	5290	5290	0
173	20240819	175900	1335332580	5290	5290	5290	5290	0
174	20240819	175800	1335332580	5290	5290	5290	5290	0
175	20240819	175700	1335332580	5290	5290	5290	5290	0
176	20240819	175600	1335332580	5290	5290	5290	5290	0
177	20240819	175500	1335332580	5290	5290	5290	5290	0
178	20240819	175400	1335332580	5290	5290	5290	5290	0
179	20240819	175300	1335332580	5290	5290	5290	5290	0
180	20240819	175200	1335332580	5290	5290	5290	5290	0
181	20240819	175100	1335332580	5290	5290	5290	5290	0
182	20240819	175000	1335332580	5290	5290	5290	5290	6976
183	20240819	174900	1335332580	5290	5290	5290	5290	0
184	20240819	174800	1335332580	5290	5290	5290	5290	0
185	20240819	174700	1335332580	5290	5290	5290	5290	0
186	20240819	174600	1335332580	5290	5290	5290	5290	0
187	20240819	174500	1335332580	5290	5290	5290	5290	0
188	20240819	174400	1335332580	5290	5290	5290	5290	0
189	20240819	174300	1335332580	5290	5290	5290	5290	0
190	20240819	174200	1335332580	5290	5290	5290	5290	0
191	20240819	174100	1335332580	5290	5290	5290	5290	0
192	20240819	174000	1335332580	5290	5290	5290	5290	0
193	20240819	173900	1335332580	5290	5290	5290	5290	0
194	20240819	173800	1335332580	5290	5290	5290	5290	0
195	20240819	173700	1335332580	5290	5290	5290	5290	0
196	20240819	173600	1335332580	5290	5290	5290	5290	0
197	20240819	173500	1335332580	5290	5290	5290	5290	0
198	20240819	173400	1335332580	5290	5290	5290	5290	0
199	20240819	173300	1335332580	5290	5290	5290	5290	0
200	20240819	173200	1335332580	5290	5290	5290	5290	0
201	20240819	173100	1335332580	5290	5290	5290	5290	0
202	20240819	173000	1335332580	5290	5290	5290	5290	0
203	20240819	172900	1335332580	5290	5290	5290	5290	0
204	20240819	172800	1335332580	5290	5290	5290	5290	0
205	20240819	172700	1335332580	5290	5290	5290	5290	0
206	20240819	172600	1335332580	5290	5290	5290	5290	0
207	20240819	172500	1335332580	5290	5290	5290	5290	0
208	20240819	172400	1335332580	5290	5290	5290	5290	0
209	20240819	172300	1335332580	5290	5290	5290	5290	0
210	20240819	172200	1335332580	5290	5290	5290	5290	0
211	20240819	172100	1335332580	5290	5290	5290	5290	0
212	20240819	172000	1335332580	5290	5290	5290	5290	6976
213	20240819	171900	1335332580	5290	5290	5290	5290	0
214	20240819	171800	1335332580	5290	5290	5290	5290	0
215	20240819	171700	1335332580	5290	5290	5290	5290	0
216	20240819	171600	1335332580	5290	5290	5290	5290	0
217	20240819	171500	1335332580	5290	5290	5290	5290	0
218	20240819	171400	1335332580	5290	5290	5290	5290	0
219	20240819	171300	1335332580	5290	5290	5290	5290	0
220	20240819	171200	1335332580	5290	5290	5290	5290	0
221	20240819	171100	1335332580	5290	5290	5290	5290	0
222	20240819	171000	1335332580	5290	5290	5290	5290	0
223	20240819	170900	1335332580	5290	5290	5290	5290	0
224	20240819	170800	1335332580	5290	5290	5290	5290	0
225	20240819	170700	1335332580	5290	5290	5290	5290	0
226	20240819	170600	1335332580	5290	5290	5290	5290	0
227	20240819	170500	1335332580	5290	5290	5290	5290	0
228	20240819	170400	1335332580	5290	5290	5290	5290	0
229	20240819	170300	1335332580	5290	5290	5290	5290	0
230	20240819	170200	1335332580	5290	5290	5290	5290	0
231	20240819	170100	1335332580	5290	5290	5290	5290	0
232	20240819	170000	1335332580	5290	5290	5290	5290	0
233	20240819	165900	1335332580	5290	5290	5290	5290	0
234	20240819	165800	1335332580	5290	5290	5290	5290	0
235	20240819	165700	1335332580	5290	5290	5290	5290	0
236	20240819	165600	1335332580	5290	5290	5290	5290	0
237	20240819	165500	1335332580	5290	5290	5290	5290	0
238	20240819	165400	1335332580	5290	5290	5290	5290	0
239	20240819	165300	1335332580	5290	5290	5290	5290	0
240	20240819	165200	1335332580	5290	5290	5290	5290	0
241	20240819	165100	1335332580	5290	5290	5290	5290	0
242	20240819	165000	1335332580	5290	5290	5290	5290	6976
243	20240819	164900	1335332580	5290	5290	5290	5290	0
244	20240819	164800	1335332580	5290	5290	5290	5290	0
245	20240819	164700	1335332580	5290	5290	5290	5290	0
246	20240819	164600	1335332580	5290	5290	5290	5290	0
247	20240819	164500	1335332580	5290	5290	5290	5290	0
248	20240819	164400	1335332580	5290	5290	5290	5290	0
249	20240819	164300	1335332580	5290	5290	5290	5290	0
250	20240819	164200	1335332580	5290	5290	5290	5290	0
251	20240819	164100	1335332580	5290	5290	5290	5290	0
252	20240819	164000	1335332580	5290	5290	5290	5290	0
253	20240819	163900	1335332580	5290	5290	5290	5290	0
254	20240819	163800	1335332580	5290	5290	5290	5290	0
255	20240819	163700	1335332580	5290	5290	5290	5290	0
256	20240819	163600	1335332580	5290	5290	5290	5290	0
257	20240819	163500	1335332580	5290	5290	5290	5290	0
258	20240819	163400	1335332580	5290	5290	5290	5290	0
259	20240819	163300	1335332580	5290	5290	5290	5290	0
260	20240819	163200	1335332580	5290	5290	5290	5290	0
261	20240819	163100	1335332580	5290	5290	5290	5290	0
262	20240819	163000	1335332580	5290	5290	5290	5290	0
263	20240819	162900	1335332580	5290	5290	5290	5290	0
264	20240819	162800	1335332580	5290	5290	5290	5290	0
265	20240819	162700	1335332580	5290	5290	5290	5290	0
266	20240819	162600	1335332580	5290	5290	5290	5290	0
267	20240819	162500	1335332580	5290	5290	5290	5290	0
268	20240819	162400	1335332580	5290	5290	5290	5290	0
269	20240819	162300	1335332580	5290	5290	5290	5290	0
270	20240819	162200	1335332580	5290	5290	5290	5290	0
271	20240819	162100	1335332580	5290	5290	5290	5290	0
272	20240819	162000	1335332580	5290	5290	5290	5290	6976
273	20240819	161900	1335332580	5290	5290	5290	5290	0
274	20240819	161800	1335332580	5290	5290	5290	5290	0
275	20240819	161700	1335332580	5290	5290	5290	5290	0
276	20240819	161600	1335332580	5290	5290	5290	5290	0
277	20240819	161500	1335332580	5290	5290	5290	5290	0
278	20240819	161400	1335332580	5290	5290	5290	5290	0
279	20240819	161300	1335332580	5290	5290	5290	5290	0
280	20240819	161200	1335332580	5290	5290	5290	5290	0
281	20240819	161100	1335332580	5290	5290	5290	5290	0
282	20240819	161000	1335332580	5290	5290	5290	5290	0
283	20240819	160900	1335332580	5290	5290	5290	5290	0
284	20240819	160800	1335332580	5290	5290	5290	5290	0
285	20240819	160700	1335332580	5290	5290	5290	5290	0
286	20240819	160600	1335332580	5290	5290	5290	5290	0
287	20240819	160500	1335332580	5290	5290	5290	5290	0
288	20240819	160400	1335332580	5290	5290	5290	5290	0
289	20240819	160300	1335332580	5290	5290	5290	5290	0
290	20240819	160200	1335332580	5290	5290	5290	5290	0
291	20240819	160100	1335332580	5290	5290	5290	5290	0
292	20240819	160000	1335332580	5290	5290	5290	5290	0
293	20240819	155900	1335332580	5290	5290	5290	5290	0
294	20240819	155800	1335332580	5290	5290	5290	5290	0
295	20240819	155700	1335332580	5290	5290	5290	5290	0
296	20240819	155600	1335332580	5290	5290	5290	5290	0
297	20240819	155500	1335332580	5290	5290	5290	5290	0
298	20240819	155400	1335332580	5290	5290	5290	5290	0
299	20240819	155300	1335332580	5290	5290	5290	5290	0
300	20240819	155200	1335332580	5290	5290	5290	5290	0
301	20240819	155100	1335332580	5290	5290	5290	5290	0
302	20240819	155000	1335332580	5290	5290	5290	5290	6976
303	20240819	154900	1335332580	5290	5290	5290	5290	0
304	20240819	154800	1335332580	5290	5290	5290	5290	0
305	20240819	154700	1335332580	5290	5290	5290	5290	0
306	20240819	154600	1335332580	5290	5290	5290	5290	0
307	20240819	154500	1335332580	5290	5290	5290	5290	0
308	20240819	154400	1335332580	5290	5290	5290	5290	0
309	20240819	154300	1335332580	5290	5290	5290	5290	0
310	20240819	154200	1335332580	5290	5290	5290	5290	0
311	20240819	154100	1335332580	5290	5290	5290	5290	0
312	20240819	154000	1335332580	5290	5290	5290	5290	0
313	20240819	153900	1335332580	5290	5290	5290	5290	0
314	20240819	153800	1335332580	5290	5290	5290	5290	0
315	20240819	153700	1335332580	5290	5290	5290	5290	0
316	20240819	153600	1335332580	5290	5290	5290	5290	0
317	20240819	153500	1335332580	5290	5290	5290	5290	0
318	20240819	153400	1335332580	5290	5290	5290	5290	0
319	20240819	153300	1335332580	5290	5290	5290	5290	0
320	20240819	153200	1335332580	5290	5290	5290	5290	0
321	20240819	153100	1335332580	5290	5290	5290	5290	0
322	20240819	153000	1335332580	5290	5290	5290	5290	6976
323	20240819	152900	1298429540	5290	5290	5290	5290	0
324	20240819	152800	1298429540	5290	5290	5290	5290	0
325	20240819	152700	1298429540	5290	5290	5290	5290	0
326	20240819	152600	1298429540	5290	5290	5290	5290	0
327	20240819	152500	1298429540	5290	5290	5290	5290	0
328	20240819	152400	1298429540	5290	5290	5290	5290	0
329	20240819	152300	1298429540	5290	5290	5290	5290	0
330	20240819	152200	1298429540	5290	5290	5290	5290	0
331	20240819	152100	1298429540	5290	5290	5290	5290	0
332	20240819	152000	1298429540	5290	5290	5290	5290	0
333	20240819	151900	1298429540	5290	5280	5290	5280	1487
334	20240819	151800	1290565170	5280	5280	5290	5280	304
335	20240819	151700	1288959950	5280	5280	5280	5280	376
336	20240819	151600	1286974670	5280	5280	5280	5280	1657
337	20240819	151500	1278225710	5280	5280	5280	5280	203
338	20240819	151400	1277153870	5280	5280	5280	5280	73
339	20240819	151300	1276768430	5280	5270	5290	5270	104
340	20240819	151200	1276220280	5270	5280	5280	5270	2079
341	20240819	151100	1265258110	5280	5300	5300	5280	4602
342	20240819	151000	1240955010	5300	5310	5310	5300	983
343	20240819	150900	1235745100	5310	5310	5310	5310	20
344	20240819	150800	1235638900	5310	5310	5310	5310	0
345	20240819	150700	1235638900	5310	5310	5310	5310	303
346	20240819	150600	1234029970	5320	5310	5320	5310	635
347	20240819	150500	1230652790	5290	5300	5300	5290	2500
348	20240819	150400	1217426480	5300	5310	5310	5300	427
349	20240819	150300	1215161370	5310	5310	5310	5310	944
350	20240819	150200	1210148730	5300	5320	5320	5300	857
351	20240819	150100	1205601840	5320	5290	5320	5290	4698
352	20240819	150000	1180711370	5270	5270	5280	5270	1356
353	20240819	145900	1173561110	5260	5260	5260	5260	106
354	20240819	145800	1173003550	5260	5280	5290	5260	1810
355	20240819	145700	1163446750	5290	5240	5290	5240	2030
356	20240819	145600	1152776270	5230	5230	5230	5230	331
357	20240819	145500	1151045140	5230	5230	5240	5230	300
358	20240819	145400	1149475140	5240	5230	5240	5220	442
359	20240819	145300	1147166330	5240	5240	5240	5240	100
360	20240819	145200	1146642330	5240	5240	5240	5240	9
361	20240819	145100	1146595170	5240	5240	5240	5240	50
362	20240819	145000	1146333170	5240	5230	5240	5230	432
363	20240819	144900	1144071990	5230	5220	5230	5220	1926
364	20240819	144800	1134018070	5220	5220	5220	5220	120
365	20240819	144700	1133391670	5210	5210	5210	5210	1235
366	20240819	144600	1126957320	5210	5210	5210	5210	119
367	20240819	144500	1126337330	5200	5200	5200	5200	426
368	20240819	144400	1124122130	5200	5190	5200	5180	1711
369	20240819	144300	1115246030	5190	5200	5200	5190	771
370	20240819	144200	1111236890	5200	5200	5200	5200	0
371	20240819	144100	1111236890	5200	5200	5200	5200	19
372	20240819	144000	1111138090	5210	5200	5210	5200	154
373	20240819	143900	1110337050	5200	5210	5210	5200	62
374	20240819	143800	1110014640	5210	5190	5210	5190	1739
375	20240819	143700	1100987230	5200	5200	5200	5200	4
376	20240819	143600	1100966430	5190	5200	5200	5190	580
377	20240819	143500	1097956120	5200	5200	5200	5200	147
378	20240819	143400	1097191720	5220	5220	5220	5220	0
379	20240819	143300	1097191720	5220	5210	5220	5210	28
380	20240819	143200	1097045720	5210	5210	5210	5180	2604
381	20240819	143100	1083528200	5210	5240	5240	5200	2338
382	20240819	143000	1071338950	5240	5250	5250	5240	225
383	20240819	142900	1070159700	5240	5250	5250	5240	475
384	20240819	142800	1067665960	5250	5260	5260	5250	402
385	20240819	142700	1065553550	5250	5260	5260	5250	817
386	20240819	142600	1061264000	5250	5260	5260	5250	650
387	20240819	142500	1057845490	5260	5260	5260	5260	330
388	20240819	142400	1056109690	5260	5250	5260	5250	1066
389	20240819	142300	1050507830	5250	5250	5250	5250	640
390	20240819	142200	1047147830	5250	5250	5250	5250	99
391	20240819	142100	1046628080	5250	5240	5250	5230	957
392	20240819	142000	1041618290	5230	5250	5250	5230	129
393	20240819	141900	1040941780	5250	5250	5250	5250	0
394	20240819	141800	1040941780	5250	5250	5250	5250	11
395	20240819	141700	1040884030	5250	5240	5250	5240	390
396	20240819	141600	1038838000	5210	5230	5230	5210	1404
397	20240819	141500	1031503920	5230	5230	5230	5230	871
398	20240819	141400	1026948590	5230	5230	5230	5230	924
399	20240819	141300	1022116070	5210	5220	5220	5210	245
400	20240819	141200	1020837610	5210	5210	5210	5210	0
401	20240819	141100	1020837610	5210	5220	5220	5210	1000
402	20240819	141000	1015621250	5230	5250	5250	5230	206
403	20240819	140900	1014543490	5250	5250	5250	5250	77
404	20240819	140800	1014139240	5230	5230	5230	5230	0
405	20240819	140700	1014139240	5230	5240	5240	5230	100
406	20240819	140600	1013615480	5240	5240	5240	5240	0
407	20240819	140500	1013615480	5240	5240	5240	5240	479
408	20240819	140400	1011105520	5240	5250	5250	5240	86
409	20240819	140300	1010654820	5250	5240	5250	5240	171
410	20240819	140200	1009758380	5250	5230	5250	5230	370
411	20240819	140100	1007818160	5230	5230	5230	5230	50
412	20240819	140000	1007556660	5240	5240	5240	5240	20
413	20240819	135900	1007451860	5240	5240	5240	5240	10
414	20240819	135800	1007399460	5240	5240	5240	5240	102
415	20240819	135700	1006864980	5220	5220	5220	5220	0
416	20240819	135600	1006864980	5220	5220	5220	5220	1
417	20240819	135500	1006859760	5220	5240	5240	5220	101
418	20240819	135400	1006330540	5240	5240	5240	5240	18
419	20240819	135300	1006236220	5240	5240	5240	5240	74
420	20240819	135200	1005848460	5220	5220	5240	5220	1813
421	20240819	135100	996384400	5210	5210	5210	5210	700
422	20240819	135000	992737400	5210	5210	5210	5210	0
423	20240819	134900	992737400	5210	5210	5210	5210	39
424	20240819	134800	992534210	5210	5220	5220	5210	157
425	20240819	134700	991716220	5220	5220	5220	5220	160
426	20240819	134600	990881020	5220	5220	5220	5220	6
427	20240819	134500	990849700	5230	5230	5230	5230	9
428	20240819	134400	990802630	5230	5230	5230	5230	22
429	20240819	134300	990687570	5230	5230	5230	5230	0
430	20240819	134200	990687570	5230	5230	5230	5210	541
431	20240819	134100	987868920	5230	5230	5230	5230	4
432	20240819	134000	987848000	5230	5230	5230	5230	10
433	20240819	133900	987795700	5230	5230	5230	5230	14
434	20240819	133800	987722480	5230	5230	5230	5230	1
435	20240819	133700	987717250	5210	5210	5210	5210	0
436	20240819	133600	987717250	5210	5210	5210	5210	1355
437	20240819	133500	980657700	5210	5230	5230	5210	2139
438	20240819	133400	969513310	5230	5230	5230	5230	10
439	20240819	133300	969461010	5220	5220	5220	5220	111
440	20240819	133200	968881590	5230	5230	5230	5220	52
441	20240819	133100	968610130	5230	5230	5230	5230	9
442	20240819	133000	968563060	5230	5230	5230	5230	391
443	20240819	132900	966518130	5230	5220	5230	5210	600
444	20240819	132800	963390110	5240	5240	5240	5240	1
445	20240819	132700	963384870	5210	5210	5210	5210	0
446	20240819	132600	963384870	5210	5250	5250	5210	1550
447	20240819	132500	955295240	5250	5250	5250	5250	0
448	20240819	132400	955295240	5250	5250	5250	5250	185
449	20240819	132300	954323990	5260	5270	5270	5240	2372
450	20240819	132200	941874410	5270	5260	5270	5260	578
451	20240819	132100	938833550	5260	5260	5280	5260	8416
452	20240819	132000	894495900	5270	5260	5270	5260	519
453	20240819	131900	891763950	5260	5260	5260	5260	298
454	20240819	131800	890196470	5260	5270	5270	5260	19
455	20240819	131700	890096500	5260	5250	5270	5250	368
456	20240819	131600	888157970	5270	5250	5270	5250	424
457	20240819	131500	885928580	5240	5240	5240	5240	275
458	20240819	131400	884487580	5240	5230	5240	5230	845
459	20240819	131300	880067660	5230	5220	5230	5220	251
460	20240819	131200	878756450	5220	5230	5230	5220	1495
461	20240819	131100	870951850	5230	5230	5230	5230	800
462	20240819	131000	866767850	5230	5230	5230	5230	1
463	20240819	130900	866762620	5220	5220	5220	5220	600
464	20240819	130800	863630620	5240	5240	5240	5240	1
465	20240819	130700	863625380	5220	5230	5230	5220	250
466	20240819	130600	862319880	5230	5230	5230	5230	0
467	20240819	130500	862319880	5230	5220	5230	5220	11
468	20240819	130400	862262450	5220	5230	5240	5220	993
469	20240819	130300	857070110	5240	5230	5240	5230	601
470	20240819	130200	853925970	5240	5230	5240	5230	236
471	20240819	130100	852691680	5240	5240	5240	5240	0
472	20240819	130000	852691680	5240	5240	5240	5240	121
473	20240819	125900	852057640	5240	5240	5240	5240	0
474	20240819	125800	852057640	5240	5220	5240	5220	2
475	20240819	125700	852047180	5240	5220	5240	5220	11
476	20240819	125600	851989560	5240	5230	5240	5230	503
477	20240819	125500	849358850	5240	5240	5240	5240	105
478	20240819	125400	848808650	5240	5240	5240	5240	57
479	20240819	125300	848509970	5240	5230	5240	5220	301
480	20240819	125200	846937100	5250	5250	5250	5250	81
481	20240819	125100	846511850	5230	5250	5250	5230	210
482	20240819	125000	845413350	5250	5250	5250	5250	0
483	20240819	124900	845413350	5250	5250	5250	5250	0
484	20240819	124800	845413350	5250	5250	5250	5250	0
485	20240819	124700	845413350	5250	5220	5250	5220	3494
486	20240819	124600	827120180	5220	5210	5220	5210	400
487	20240819	124500	825034650	5210	5220	5220	5210	8
488	20240819	124400	824992920	5220	5220	5220	5220	0
489	20240819	124300	824992920	5220	5210	5220	5210	574
490	20240819	124200	821999780	5230	5230	5230	5220	202
491	20240819	124100	820945320	5240	5240	5240	5240	1
492	20240819	124000	820940080	5200	5240	5240	5200	2900
493	20240819	123900	805822930	5230	5230	5230	5230	0
494	20240819	123800	805822930	5230	5230	5230	5230	8
495	20240819	123700	805781090	5230	5230	5230	5230	190
496	20240819	123600	804787390	5230	5230	5230	5230	100
497	20240819	123500	804264390	5220	5220	5220	5220	19
498	20240819	123400	804165210	5230	5220	5230	5220	665
499	20240819	123300	800688910	5230	5230	5230	5230	0
500	20240819	123200	800688910	5230	5230	5230	5230	50
501	20240819	123100	800427410	5230	5230	5230	5230	1
502	20240819	123000	800422180	5220	5220	5220	5220	0
503	20240819	122900	800422180	5220	5220	5220	5220	0
504	20240819	122800	800422180	5220	5220	5220	5220	18
505	20240819	122700	800328220	5220	5210	5220	5210	250
506	20240819	122600	799025220	5200	5200	5200	5200	0
507	20240819	122500	799025220	5200	5200	5200	5200	100
508	20240819	122400	798505220	5200	5200	5200	5200	485
509	20240819	122300	795983220	5200	5200	5200	5200	0
510	20240819	122200	795983220	5200	5200	5200	5200	0
511	20240819	122100	795983220	5200	5200	5200	5200	0
512	20240819	122000	795983220	5200	5200	5200	5200	0
513	20240819	121900	795983220	5200	5200	5200	5200	0
514	20240819	121800	795983220	5200	5200	5200	5200	266
515	20240819	121700	794600020	5210	5220	5220	5210	2000
516	20240819	121600	784179200	5250	5240	5250	5240	572
517	20240819	121500	781178720	5240	5240	5240	5240	0
518	20240819	121400	781178720	5240	5250	5250	5240	29
519	20240819	121300	781026560	5250	5220	5260	5220	1200
520	20240819	121200	774745340	5220	5220	5220	5220	2
521	20240819	121100	774734900	5220	5220	5220	5220	506
522	20240819	121000	772093580	5220	5220	5220	5220	0
523	20240819	120900	772093580	5220	5220	5220	5220	409
524	20240819	120800	769958600	5220	5220	5220	5220	1
525	20240819	120700	769953380	5220	5220	5220	5220	1
526	20240819	120600	769948160	5200	5200	5200	5200	1
527	20240819	120500	769942960	5220	5220	5220	5220	1
528	20240819	120400	769937740	5200	5210	5210	5200	422
529	20240819	120300	767741960	5220	5230	5230	5210	925
530	20240819	120200	762917130	5250	5240	5250	5230	199
531	20240819	120100	761874410	5250	5230	5250	5230	1000
532	20240819	120000	756632690	5230	5230	5230	5230	0
533	20240819	115900	756632690	5230	5220	5230	5220	306
534	20240819	115800	755035360	5220	5230	5230	5220	13
535	20240819	115700	754967400	5230	5210	5230	5210	510
536	20240819	115600	752308140	5210	5200	5210	5200	1157
537	20240819	115500	746281040	5200	5200	5200	5200	100
538	20240819	115400	745761040	5200	5200	5200	5200	0
539	20240819	115300	745761040	5200	5200	5200	5200	0
540	20240819	115200	745761040	5200	5190	5200	5190	150
541	20240819	115100	744982530	5190	5160	5190	5160	6210
542	20240819	115000	712877990	5170	5160	5170	5160	206
543	20240819	114900	711814820	5160	5160	5170	5150	1008
544	20240819	114800	706615150	5160	5160	5170	5160	1000
545	20240819	114700	701455020	5160	5170	5180	5150	1764
546	20240819	114600	692350790	5180	5190	5190	5160	769
547	20240819	114500	688371070	5190	5210	5210	5170	2985
548	20240819	114400	672889380	5220	5220	5220	5220	0
549	20240819	114300	672889380	5220	5220	5220	5220	37
550	20240819	114200	672696240	5220	5230	5230	5210	78
551	20240819	114100	672289070	5230	5230	5230	5230	380
552	20240819	114000	670301670	5230	5230	5230	5230	0
553	20240819	113900	670301670	5230	5230	5230	5230	0
554	20240819	113800	670301670	5230	5240	5240	5210	1039
555	20240819	113700	664884860	5230	5230	5230	5230	200
556	20240819	113600	663838860	5220	5220	5220	5220	1375
557	20240819	113500	656661360	5230	5230	5240	5230	1234
558	20240819	113400	650207160	5240	5240	5240	5240	492
559	20240819	113300	647629080	5240	5250	5250	5240	110
560	20240819	113200	647052580	5250	5250	5260	5250	307
561	20240819	113100	645440820	5250	5250	5250	5250	0
562	20240819	113000	645440820	5250	5250	5250	5250	403
563	20240819	112900	643325070	5260	5240	5260	5230	158
564	20240819	112800	642497140	5260	5260	5260	5240	1404
565	20240819	112700	635129800	5260	5260	5260	5260	1
566	20240819	112600	635124540	5240	5260	5260	5240	395
567	20240819	112500	633053280	5240	5270	5270	5240	1252
568	20240819	112400	626476210	5280	5280	5280	5280	0
569	20240819	112300	626476210	5280	5280	5280	5270	301
570	20240819	112200	624888430	5280	5280	5280	5280	1101
571	20240819	112100	619075150	5270	5280	5280	5270	635
572	20240819	112000	615722700	5260	5280	5280	5260	922
573	20240819	111900	610864940	5270	5270	5270	5270	100
574	20240819	111800	610337940	5280	5280	5280	5280	1
575	20240819	111700	610332660	5260	5270	5280	5260	687
576	20240819	111600	606715910	5290	5290	5290	5290	0
577	20240819	111500	606715910	5290	5290	5290	5290	1
578	20240819	111400	606710620	5280	5280	5280	5280	648
579	20240819	111300	603289180	5280	5280	5280	5280	51
580	20240819	111200	603019900	5280	5290	5290	5280	351
581	20240819	111100	601166610	5280	5290	5290	5280	502
582	20240819	111000	598515860	5290	5290	5290	5290	1
583	20240819	110900	598510570	5290	5280	5290	5280	643
584	20240819	110800	595114110	5270	5270	5270	5270	635
585	20240819	110700	591767660	5270	5270	5270	5270	2020
586	20240819	110600	581122260	5270	5260	5270	5250	301
587	20240819	110500	579540180	5250	5270	5270	5250	795
588	20240819	110400	575359200	5270	5270	5280	5270	42
589	20240819	110300	575137850	5270	5270	5270	5270	0
590	20240819	110200	575137850	5270	5270	5270	5270	49
591	20240819	110100	574879620	5280	5280	5280	5280	441
592	20240819	110000	572551140	5290	5290	5300	5280	151
593	20240819	105900	571753570	5290	5280	5290	5280	382
594	20240819	105800	569733040	5280	5270	5280	5270	2163
595	20240819	105700	558316600	5290	5280	5290	5260	989
596	20240819	105600	553106290	5290	5290	5290	5290	9
597	20240819	105500	553058680	5270	5260	5270	5260	381
598	20240819	105400	551052620	5260	5250	5260	5240	642
599	20240819	105300	547685510	5260	5250	5260	5250	520
600	20240819	105200	544955310	5260	5260	5260	5250	169
601	20240819	105100	544066870	5260	5270	5270	5260	141
602	20240819	105000	543325110	5270	5270	5270	5270	11
603	20240819	104900	543267140	5270	5270	5270	5270	200
604	20240819	104800	542213140	5280	5280	5280	5280	360
605	20240819	104700	540312340	5250	5250	5250	5250	36
606	20240819	104600	540123340	5250	5250	5250	5250	100
607	20240819	104500	539598340	5250	5270	5270	5250	1800
608	20240819	104400	530145990	5250	5250	5250	5250	0
609	20240819	104300	530145990	5250	5250	5250	5250	3
610	20240819	104200	530130240	5260	5260	5260	5260	598
611	20240819	104100	526984760	5250	5250	5250	5250	1040
612	20240819	104000	521524760	5250	5250	5250	5250	949
613	20240819	103900	516542510	5250	5250	5250	5250	9
614	20240819	103800	516495260	5250	5250	5250	5250	3
615	20240819	103700	516479510	5260	5260	5260	5260	0
616	20240819	103600	516479510	5260	5260	5260	5260	124
617	20240819	103500	515827270	5260	5260	5260	5260	197
618	20240819	103400	514791050	5270	5270	5270	5270	99
619	20240819	103300	514269320	5280	5270	5280	5270	81
620	20240819	103200	513842440	5240	5270	5270	5240	3043
621	20240819	103100	497858460	5270	5270	5270	5270	18
622	20240819	103000	497763600	5270	5270	5270	5270	425
623	20240819	102900	495523850	5270	5270	5270	5270	111
624	20240819	102800	494938880	5270	5270	5270	5270	2
625	20240819	102700	494928340	5260	5260	5260	5260	90
626	20240819	102600	494454940	5270	5270	5270	5270	72
627	20240819	102500	494075500	5270	5270	5270	5270	392
628	20240819	102400	492009660	5280	5280	5280	5280	154
629	20240819	102300	491196540	5290	5290	5290	5290	343
630	20240819	102200	489382070	5290	5290	5290	5290	36
631	20240819	102100	489191630	5300	5300	5300	5300	39
632	20240819	102000	488984930	5300	5300	5300	5300	296
633	20240819	101900	487416130	5300	5300	5300	5300	70
634	20240819	101800	487045130	5300	5300	5300	5300	0
635	20240819	101700	487045130	5300	5290	5300	5290	1113
636	20240819	101600	481147180	5290	5290	5290	5290	80
637	20240819	101500	480723980	5280	5280	5280	5280	130
638	20240819	101400	480037580	5280	5280	5280	5280	20
639	20240819	101300	479931980	5280	5280	5280	5280	400
640	20240819	101200	477819980	5260	5250	5260	5250	875
641	20240819	101100	473217730	5250	5250	5260	5250	130
642	20240819	101000	472534850	5280	5270	5280	5250	3185
643	20240819	100900	455791410	5280	5270	5280	5270	11
644	20240819	100800	455733430	5270	5270	5270	5270	42
645	20240819	100700	455512090	5270	5270	5280	5270	507
646	20240819	100600	452839070	5280	5280	5280	5280	119
647	20240819	100500	452210750	5280	5280	5280	5280	631
648	20240819	100400	448879070	5270	5270	5270	5270	227
649	20240819	100300	447682780	5270	5270	5270	5270	270
650	20240819	100200	446259880	5270	5270	5270	5270	118
651	20240819	100100	445638020	5270	5280	5280	5270	115
652	20240819	100000	445031920	5280	5280	5280	5280	0
653	20240819	095900	445031920	5280	5280	5280	5280	1619
654	20240819	095800	436483600	5280	5300	5300	5280	375
655	20240819	095700	434500140	5300	5300	5300	5300	209
656	20240819	095600	433392440	5300	5300	5300	5300	305
657	20240819	095500	431775940	5300	5280	5300	5270	545
658	20240819	095400	428900860	5280	5290	5290	5280	792
659	20240819	095300	424716640	5290	5290	5300	5280	2041
660	20240819	095200	413926490	5280	5280	5280	5280	500
661	20240819	095100	411286490	5280	5280	5280	5280	375
662	20240819	095000	409306490	5300	5290	5300	5280	240
663	20240819	094900	408037690	5290	5300	5300	5290	896
664	20240819	094800	403294660	5300	5300	5300	5300	144
665	20240819	094700	402531460	5320	5320	5320	5320	133
666	20240819	094600	401823900	5320	5290	5320	5290	1732
667	20240819	094500	392661590	5290	5300	5300	5290	1802
668	20240819	094400	383123880	5300	5300	5300	5290	822
669	20240819	094300	378772980	5300	5300	5320	5300	167
670	20240819	094200	377887140	5310	5320	5320	5310	1955
671	20240819	094100	367496580	5320	5330	5340	5320	62
672	20240819	094000	367166170	5350	5350	5350	5350	23
673	20240819	093900	367043120	5350	5350	5350	5350	51
674	20240819	093800	366770270	5330	5340	5340	5330	710
675	20240819	093700	362985900	5340	5350	5350	5340	20
676	20240819	093600	362878950	5350	5360	5370	5330	2557
677	20240819	093500	349207930	5370	5360	5370	5360	1150
678	20240819	093400	343035340	5350	5340	5360	5340	790
679	20240819	093300	338810260	5340	5340	5340	5340	100
680	20240819	093200	338276260	5340	5350	5350	5340	2046
681	20240819	093100	327337720	5340	5320	5340	5320	874
682	20240819	093000	322672600	5320	5310	5320	5310	1000
683	20240819	092900	317353220	5300	5320	5320	5300	1039
684	20240819	092800	311834600	5320	5320	5320	5320	3
685	20240819	092700	311818640	5320	5310	5320	5300	203
686	20240819	092600	310740420	5320	5310	5320	5290	532
687	20240819	092500	307924450	5310	5280	5310	5280	365
688	20240819	092400	305988620	5280	5280	5280	5280	8
689	20240819	092300	305946380	5270	5270	5270	5270	0
690	20240819	092200	305946380	5270	5280	5280	5270	170
691	20240819	092100	305049140	5270	5300	5300	5270	498
692	20240819	092000	302415900	5300	5320	5320	5300	504
693	20240819	091900	299742530	5320	5310	5320	5300	101
694	20240819	091800	299206010	5330	5290	5330	5290	1012
695	20240819	091700	293817230	5270	5280	5280	5270	1307
696	20240819	091600	286923140	5300	5300	5300	5300	20
697	20240819	091500	286817140	5280	5310	5310	5280	187
698	20240819	091400	285829750	5290	5290	5300	5290	595
699	20240819	091300	282681920	5290	5300	5300	5280	1259
700	20240819	091200	276029880	5300	5320	5330	5300	861
701	20240819	091100	271454990	5320	5300	5320	5300	552
702	20240819	091000	268525240	5290	5280	5290	5270	1160
703	20240819	090900	262393770	5270	5250	5290	5240	2256
704	20240819	090800	250503980	5240	5250	5250	5230	939
705	20240819	090700	245577990	5250	5230	5250	5210	1428
706	20240819	090600	238107550	5220	5210	5220	5160	5565
707	20240819	090500	209212990	5210	5190	5220	5170	7325
708	20240819	090400	171115580	5160	5210	5230	5110	13131
709	20240819	090300	103213900	5210	5270	5270	5160	10486
710	20240819	090200	48647420	5280	5280	5290	5260	906
711	20240819	090100	43872490	5280	5270	5290	5270	2103
712	20240819	090000	32774220	5270	5210	5270	5210	5933