KissMeData/071200/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194600	280438105	4655	4655	4655	4655	1349
3	20240819	194500	280438105	4655	4655	4655	4655	0
4	20240819	194400	280438105	4655	4655	4655	4655	0
5	20240819	194300	280438105	4655	4655	4655	4655	0
6	20240819	194200	280438105	4655	4655	4655	4655	0
7	20240819	194100	280438105	4655	4655	4655	4655	0
8	20240819	194000	280438105	4655	4655	4655	4655	0
9	20240819	193900	280438105	4655	4655	4655	4655	0
10	20240819	193800	280438105	4655	4655	4655	4655	0
11	20240819	193700	280438105	4655	4655	4655	4655	0
12	20240819	193600	280438105	4655	4655	4655	4655	0
13	20240819	193500	280438105	4655	4655	4655	4655	0
14	20240819	193400	280438105	4655	4655	4655	4655	0
15	20240819	193300	280438105	4655	4655	4655	4655	0
16	20240819	193200	280438105	4655	4655	4655	4655	0
17	20240819	193100	280438105	4655	4655	4655	4655	0
18	20240819	193000	280438105	4655	4655	4655	4655	0
19	20240819	192900	280438105	4655	4655	4655	4655	0
20	20240819	192800	280438105	4655	4655	4655	4655	0
21	20240819	192700	280438105	4655	4655	4655	4655	0
22	20240819	192600	280438105	4655	4655	4655	4655	0
23	20240819	192500	280438105	4655	4655	4655	4655	0
24	20240819	192400	280438105	4655	4655	4655	4655	0
25	20240819	192300	280438105	4655	4655	4655	4655	0
26	20240819	192200	280438105	4655	4655	4655	4655	0
27	20240819	192100	280438105	4655	4655	4655	4655	0
28	20240819	192000	280438105	4655	4655	4655	4655	0
29	20240819	191900	280438105	4655	4655	4655	4655	0
30	20240819	191800	280438105	4655	4655	4655	4655	0
31	20240819	191700	280438105	4655	4655	4655	4655	0
32	20240819	191600	280438105	4655	4655	4655	4655	1349
33	20240819	191500	280438105	4655	4655	4655	4655	0
34	20240819	191400	280438105	4655	4655	4655	4655	0
35	20240819	191300	280438105	4655	4655	4655	4655	0
36	20240819	191200	280438105	4655	4655	4655	4655	0
37	20240819	191100	280438105	4655	4655	4655	4655	0
38	20240819	191000	280438105	4655	4655	4655	4655	0
39	20240819	190900	280438105	4655	4655	4655	4655	0
40	20240819	190800	280438105	4655	4655	4655	4655	0
41	20240819	190700	280438105	4655	4655	4655	4655	0
42	20240819	190600	280438105	4655	4655	4655	4655	0
43	20240819	190500	280438105	4655	4655	4655	4655	0
44	20240819	190400	280438105	4655	4655	4655	4655	0
45	20240819	190300	280438105	4655	4655	4655	4655	0
46	20240819	190200	280438105	4655	4655	4655	4655	0
47	20240819	190100	280438105	4655	4655	4655	4655	0
48	20240819	190000	280438105	4655	4655	4655	4655	0
49	20240819	185900	280438105	4655	4655	4655	4655	0
50	20240819	185800	280438105	4655	4655	4655	4655	0
51	20240819	185700	280438105	4655	4655	4655	4655	0
52	20240819	185600	280438105	4655	4655	4655	4655	0
53	20240819	185500	280438105	4655	4655	4655	4655	0
54	20240819	185400	280438105	4655	4655	4655	4655	0
55	20240819	185300	280438105	4655	4655	4655	4655	0
56	20240819	185200	280438105	4655	4655	4655	4655	0
57	20240819	185100	280438105	4655	4655	4655	4655	0
58	20240819	185000	280438105	4655	4655	4655	4655	0
59	20240819	184900	280438105	4655	4655	4655	4655	0
60	20240819	184800	280438105	4655	4655	4655	4655	0
61	20240819	184700	280438105	4655	4655	4655	4655	0
62	20240819	184600	280438105	4655	4655	4655	4655	1349
63	20240819	184500	280438105	4655	4655	4655	4655	0
64	20240819	184400	280438105	4655	4655	4655	4655	0
65	20240819	184300	280438105	4655	4655	4655	4655	0
66	20240819	184200	280438105	4655	4655	4655	4655	0
67	20240819	184100	280438105	4655	4655	4655	4655	0
68	20240819	184000	280438105	4655	4655	4655	4655	0
69	20240819	183900	280438105	4655	4655	4655	4655	0
70	20240819	183800	280438105	4655	4655	4655	4655	0
71	20240819	183700	280438105	4655	4655	4655	4655	0
72	20240819	183600	280438105	4655	4655	4655	4655	0
73	20240819	183500	280438105	4655	4655	4655	4655	0
74	20240819	183400	280438105	4655	4655	4655	4655	0
75	20240819	183300	280438105	4655	4655	4655	4655	0
76	20240819	183200	280438105	4655	4655	4655	4655	0
77	20240819	183100	280438105	4655	4655	4655	4655	0
78	20240819	183000	280438105	4655	4655	4655	4655	0
79	20240819	182900	280438105	4655	4655	4655	4655	0
80	20240819	182800	280438105	4655	4655	4655	4655	0
81	20240819	182700	280438105	4655	4655	4655	4655	0
82	20240819	182600	280438105	4655	4655	4655	4655	0
83	20240819	182500	280438105	4655	4655	4655	4655	0
84	20240819	182400	280438105	4655	4655	4655	4655	0
85	20240819	182300	280438105	4655	4655	4655	4655	0
86	20240819	182200	280438105	4655	4655	4655	4655	0
87	20240819	182100	280438105	4655	4655	4655	4655	0
88	20240819	182000	280438105	4655	4655	4655	4655	0
89	20240819	181900	280438105	4655	4655	4655	4655	0
90	20240819	181800	280438105	4655	4655	4655	4655	0
91	20240819	181700	280438105	4655	4655	4655	4655	0
92	20240819	181600	280438105	4655	4655	4655	4655	1349
93	20240819	181500	280438105	4655	4655	4655	4655	0
94	20240819	181400	280438105	4655	4655	4655	4655	0
95	20240819	181300	280438105	4655	4655	4655	4655	0
96	20240819	181200	280438105	4655	4655	4655	4655	0
97	20240819	181100	280438105	4655	4655	4655	4655	0
98	20240819	181000	280438105	4655	4655	4655	4655	0
99	20240819	180900	280438105	4655	4655	4655	4655	0
100	20240819	180800	280438105	4655	4655	4655	4655	0
101	20240819	180700	280438105	4655	4655	4655	4655	0
102	20240819	180600	280438105	4655	4655	4655	4655	0
103	20240819	180500	280438105	4655	4655	4655	4655	0
104	20240819	180400	280438105	4655	4655	4655	4655	0
105	20240819	180300	280438105	4655	4655	4655	4655	0
106	20240819	180200	280438105	4655	4655	4655	4655	0
107	20240819	180100	280438105	4655	4655	4655	4655	0
108	20240819	180000	280438105	4655	4655	4655	4655	0
109	20240819	175900	280438105	4655	4655	4655	4655	0
110	20240819	175800	280438105	4655	4655	4655	4655	0
111	20240819	175700	280438105	4655	4655	4655	4655	0
112	20240819	175600	280438105	4655	4655	4655	4655	0
113	20240819	175500	280438105	4655	4655	4655	4655	0
114	20240819	175400	280438105	4655	4655	4655	4655	0
115	20240819	175300	280438105	4655	4655	4655	4655	0
116	20240819	175200	280438105	4655	4655	4655	4655	0
117	20240819	175100	280438105	4655	4655	4655	4655	0
118	20240819	175000	280438105	4655	4655	4655	4655	0
119	20240819	174900	280438105	4655	4655	4655	4655	0
120	20240819	174800	280438105	4655	4655	4655	4655	0
121	20240819	174700	280438105	4655	4655	4655	4655	0
122	20240819	174600	280438105	4655	4655	4655	4655	1349
123	20240819	174500	280438105	4655	4655	4655	4655	0
124	20240819	174400	280438105	4655	4655	4655	4655	0
125	20240819	174300	280438105	4655	4655	4655	4655	0
126	20240819	174200	280438105	4655	4655	4655	4655	0
127	20240819	174100	280438105	4655	4655	4655	4655	0
128	20240819	174000	280438105	4655	4655	4655	4655	0
129	20240819	173900	280438105	4655	4655	4655	4655	0
130	20240819	173800	280438105	4655	4655	4655	4655	0
131	20240819	173700	280438105	4655	4655	4655	4655	0
132	20240819	173600	280438105	4655	4655	4655	4655	0
133	20240819	173500	280438105	4655	4655	4655	4655	0
134	20240819	173400	280438105	4655	4655	4655	4655	0
135	20240819	173300	280438105	4655	4655	4655	4655	0
136	20240819	173200	280438105	4655	4655	4655	4655	0
137	20240819	173100	280438105	4655	4655	4655	4655	0
138	20240819	173000	280438105	4655	4655	4655	4655	0
139	20240819	172900	280438105	4655	4655	4655	4655	0
140	20240819	172800	280438105	4655	4655	4655	4655	0
141	20240819	172700	280438105	4655	4655	4655	4655	0
142	20240819	172600	280438105	4655	4655	4655	4655	0
143	20240819	172500	280438105	4655	4655	4655	4655	0
144	20240819	172400	280438105	4655	4655	4655	4655	0
145	20240819	172300	280438105	4655	4655	4655	4655	0
146	20240819	172200	280438105	4655	4655	4655	4655	0
147	20240819	172100	280438105	4655	4655	4655	4655	0
148	20240819	172000	280438105	4655	4655	4655	4655	0
149	20240819	171900	280438105	4655	4655	4655	4655	0
150	20240819	171800	280438105	4655	4655	4655	4655	0
151	20240819	171700	280438105	4655	4655	4655	4655	0
152	20240819	171600	280438105	4655	4655	4655	4655	1349
153	20240819	171500	280438105	4655	4655	4655	4655	0
154	20240819	171400	280438105	4655	4655	4655	4655	0
155	20240819	171300	280438105	4655	4655	4655	4655	0
156	20240819	171200	280438105	4655	4655	4655	4655	0
157	20240819	171100	280438105	4655	4655	4655	4655	0
158	20240819	171000	280438105	4655	4655	4655	4655	0
159	20240819	170900	280438105	4655	4655	4655	4655	0
160	20240819	170800	280438105	4655	4655	4655	4655	0
161	20240819	170700	280438105	4655	4655	4655	4655	0
162	20240819	170600	280438105	4655	4655	4655	4655	0
163	20240819	170500	280438105	4655	4655	4655	4655	0
164	20240819	170400	280438105	4655	4655	4655	4655	0
165	20240819	170300	280438105	4655	4655	4655	4655	0
166	20240819	170200	280438105	4655	4655	4655	4655	0
167	20240819	170100	280438105	4655	4655	4655	4655	0
168	20240819	170000	280438105	4655	4655	4655	4655	0
169	20240819	165900	280438105	4655	4655	4655	4655	0
170	20240819	165800	280438105	4655	4655	4655	4655	0
171	20240819	165700	280438105	4655	4655	4655	4655	0
172	20240819	165600	280438105	4655	4655	4655	4655	0
173	20240819	165500	280438105	4655	4655	4655	4655	0
174	20240819	165400	280438105	4655	4655	4655	4655	0
175	20240819	165300	280438105	4655	4655	4655	4655	0
176	20240819	165200	280438105	4655	4655	4655	4655	0
177	20240819	165100	280438105	4655	4655	4655	4655	0
178	20240819	165000	280438105	4655	4655	4655	4655	0
179	20240819	164900	280438105	4655	4655	4655	4655	0
180	20240819	164800	280438105	4655	4655	4655	4655	0
181	20240819	164700	280438105	4655	4655	4655	4655	0
182	20240819	164600	280438105	4655	4655	4655	4655	1349
183	20240819	164500	280438105	4655	4655	4655	4655	0
184	20240819	164400	280438105	4655	4655	4655	4655	0
185	20240819	164300	280438105	4655	4655	4655	4655	0
186	20240819	164200	280438105	4655	4655	4655	4655	0
187	20240819	164100	280438105	4655	4655	4655	4655	0
188	20240819	164000	280438105	4655	4655	4655	4655	0
189	20240819	163900	280438105	4655	4655	4655	4655	0
190	20240819	163800	280438105	4655	4655	4655	4655	0
191	20240819	163700	280438105	4655	4655	4655	4655	0
192	20240819	163600	280438105	4655	4655	4655	4655	0
193	20240819	163500	280438105	4655	4655	4655	4655	0
194	20240819	163400	280438105	4655	4655	4655	4655	0
195	20240819	163300	280438105	4655	4655	4655	4655	0
196	20240819	163200	280438105	4655	4655	4655	4655	0
197	20240819	163100	280438105	4655	4655	4655	4655	0
198	20240819	163000	280438105	4655	4655	4655	4655	0
199	20240819	162900	280438105	4655	4655	4655	4655	0
200	20240819	162800	280438105	4655	4655	4655	4655	0
201	20240819	162700	280438105	4655	4655	4655	4655	0
202	20240819	162600	280438105	4655	4655	4655	4655	0
203	20240819	162500	280438105	4655	4655	4655	4655	0
204	20240819	162400	280438105	4655	4655	4655	4655	0
205	20240819	162300	280438105	4655	4655	4655	4655	0
206	20240819	162200	280438105	4655	4655	4655	4655	0
207	20240819	162100	280438105	4655	4655	4655	4655	0
208	20240819	162000	280438105	4655	4655	4655	4655	0
209	20240819	161900	280438105	4655	4655	4655	4655	0
210	20240819	161800	280438105	4655	4655	4655	4655	0
211	20240819	161700	280438105	4655	4655	4655	4655	0
212	20240819	161600	280438105	4655	4655	4655	4655	1349
213	20240819	161500	280438105	4655	4655	4655	4655	0
214	20240819	161400	280438105	4655	4655	4655	4655	0
215	20240819	161300	280438105	4655	4655	4655	4655	0
216	20240819	161200	280438105	4655	4655	4655	4655	0
217	20240819	161100	280438105	4655	4655	4655	4655	0
218	20240819	161000	280438105	4655	4655	4655	4655	0
219	20240819	160900	280438105	4655	4655	4655	4655	0
220	20240819	160800	280438105	4655	4655	4655	4655	0
221	20240819	160700	280438105	4655	4655	4655	4655	0
222	20240819	160600	280438105	4655	4655	4655	4655	0
223	20240819	160500	280438105	4655	4655	4655	4655	0
224	20240819	160400	280438105	4655	4655	4655	4655	0
225	20240819	160300	280438105	4655	4655	4655	4655	0
226	20240819	160200	280438105	4655	4655	4655	4655	0
227	20240819	160100	280438105	4655	4655	4655	4655	0
228	20240819	160000	280438105	4655	4655	4655	4655	0
229	20240819	155900	280438105	4655	4655	4655	4655	0
230	20240819	155800	280438105	4655	4655	4655	4655	0
231	20240819	155700	280438105	4655	4655	4655	4655	0
232	20240819	155600	280438105	4655	4655	4655	4655	0
233	20240819	155500	280438105	4655	4655	4655	4655	0
234	20240819	155400	280438105	4655	4655	4655	4655	0
235	20240819	155300	280438105	4655	4655	4655	4655	0
236	20240819	155200	280438105	4655	4655	4655	4655	0
237	20240819	155100	280438105	4655	4655	4655	4655	0
238	20240819	155000	280438105	4655	4655	4655	4655	0
239	20240819	154900	280438105	4655	4655	4655	4655	0
240	20240819	154800	280438105	4655	4655	4655	4655	0
241	20240819	154700	280438105	4655	4655	4655	4655	0
242	20240819	154600	280438105	4655	4655	4655	4655	1349
243	20240819	154500	280438105	4655	4655	4655	4655	0
244	20240819	154400	280438105	4655	4655	4655	4655	0
245	20240819	154300	280438105	4655	4655	4655	4655	0
246	20240819	154200	280438105	4655	4655	4655	4655	0
247	20240819	154100	280438105	4655	4655	4655	4655	0
248	20240819	154000	280438105	4655	4655	4655	4655	0
249	20240819	153900	280438105	4655	4655	4655	4655	0
250	20240819	153800	280438105	4655	4655	4655	4655	0
251	20240819	153700	280438105	4655	4655	4655	4655	0
252	20240819	153600	280438105	4655	4655	4655	4655	0
253	20240819	153500	280438105	4655	4655	4655	4655	0
254	20240819	153400	280438105	4655	4655	4655	4655	0
255	20240819	153300	280438105	4655	4655	4655	4655	0
256	20240819	153200	280438105	4655	4655	4655	4655	0
257	20240819	153100	280438105	4655	4655	4655	4655	0
258	20240819	153000	280438105	4655	4655	4655	4655	1349
259	20240819	152900	274158510	4645	4645	4645	4645	0
260	20240819	152800	274158510	4645	4645	4645	4645	0
261	20240819	152700	274158510	4645	4645	4645	4645	0
262	20240819	152600	274158510	4645	4645	4645	4645	0
263	20240819	152500	274158510	4645	4645	4645	4645	0
264	20240819	152400	274158510	4645	4645	4645	4645	0
265	20240819	152300	274158510	4645	4645	4645	4645	0
266	20240819	152200	274158510	4645	4645	4645	4645	0
267	20240819	152100	274158510	4645	4645	4645	4645	0
268	20240819	152000	274158510	4645	4645	4645	4645	0
269	20240819	151900	274158510	4645	4655	4655	4645	734
270	20240819	151800	270746655	4655	4645	4655	4645	1174
271	20240819	151700	265287475	4645	4645	4645	4645	0
272	20240819	151600	265287475	4645	4635	4645	4635	103
273	20240819	151500	264810040	4640	4640	4640	4640	0
274	20240819	151400	264810040	4640	4640	4640	4640	851
275	20240819	151300	260861400	4640	4640	4640	4640	5
276	20240819	151200	260838200	4635	4635	4635	4635	509
277	20240819	151100	258478985	4640	4640	4640	4640	283
278	20240819	151000	257165865	4640	4640	4640	4640	14
279	20240819	150900	257100905	4640	4640	4640	4640	0
280	20240819	150800	257100905	4640	4640	4640	4640	0
281	20240819	150700	257100905	4640	4640	4640	4640	0
282	20240819	150600	257100905	4640	4640	4640	4640	0
283	20240819	150500	257100905	4640	4640	4640	4640	232
284	20240819	150400	256024425	4640	4640	4640	4640	0
285	20240819	150300	256024425	4640	4640	4640	4640	1060
286	20240819	150200	251106025	4640	4640	4640	4640	0
287	20240819	150100	251106025	4640	4640	4640	4640	2
288	20240819	150000	251096745	4650	4650	4650	4650	2
289	20240819	145900	251087445	4635	4635	4635	4635	164
290	20240819	145800	250327305	4635	4650	4650	4635	2
291	20240819	145700	250318020	4650	4650	4650	4650	30
292	20240819	145600	250178520	4650	4650	4650	4650	0
293	20240819	145500	250178520	4650	4650	4650	4650	0
294	20240819	145400	250178520	4650	4650	4650	4650	5
295	20240819	145300	250155270	4655	4655	4655	4655	0
296	20240819	145200	250155270	4655	4655	4655	4655	0
297	20240819	145100	250155270	4655	4655	4655	4655	0
298	20240819	145000	250155270	4655	4655	4655	4655	0
299	20240819	144900	250155270	4655	4655	4655	4655	1
300	20240819	144800	250150615	4640	4640	4640	4640	427
301	20240819	144700	248169335	4645	4650	4650	4645	31
302	20240819	144600	248025335	4650	4650	4650	4650	0
303	20240819	144500	248025335	4650	4650	4650	4650	0
304	20240819	144400	248025335	4650	4640	4655	4640	521
305	20240819	144300	245605730	4655	4655	4655	4655	0
306	20240819	144200	245605730	4655	4655	4655	4655	0
307	20240819	144100	245605730	4655	4650	4655	4650	1302
308	20240819	144000	239550870	4655	4655	4655	4655	15
309	20240819	143900	239481045	4655	4635	4655	4635	3
310	20240819	143800	239467100	4650	4630	4650	4630	801
311	20240819	143700	235749195	4635	4635	4635	4635	0
312	20240819	143600	235749195	4635	4635	4635	4635	0
313	20240819	143500	235749195	4635	4640	4640	4635	46
314	20240819	143400	235535980	4640	4640	4640	4640	0
315	20240819	143300	235535980	4640	4640	4640	4640	1
316	20240819	143200	235531340	4635	4625	4635	4625	71
317	20240819	143100	235202295	4635	4620	4635	4620	31
318	20240819	143000	235059010	4635	4635	4635	4635	1
319	20240819	142900	235054375	4620	4620	4620	4620	700
320	20240819	142800	231820375	4620	4620	4620	4620	132
321	20240819	142700	231210535	4635	4635	4635	4635	1
322	20240819	142600	231205900	4620	4635	4635	4620	855
323	20240819	142500	227255575	4635	4635	4635	4635	1
324	20240819	142400	227250940	4615	4615	4615	4615	65
325	20240819	142300	226950965	4635	4635	4635	4635	0
326	20240819	142200	226950965	4635	4630	4635	4630	197
327	20240819	142100	226038380	4630	4620	4630	4620	272
328	20240819	142000	224781730	4620	4620	4620	4620	643
329	20240819	141900	221811070	4620	4620	4620	4620	0
330	20240819	141800	221811070	4620	4620	4620	4620	9
331	20240819	141700	221769490	4630	4630	4630	4630	1200
332	20240819	141600	216213490	4630	4630	4630	4630	0
333	20240819	141500	216213490	4630	4630	4630	4630	0
334	20240819	141400	216213490	4630	4630	4630	4630	2
335	20240819	141300	216204230	4620	4620	4620	4620	0
336	20240819	141200	216204230	4620	4620	4620	4620	80
337	20240819	141100	215834630	4630	4630	4630	4630	0
338	20240819	141000	215834630	4630	4630	4630	4630	0
339	20240819	140900	215834630	4630	4630	4630	4630	0
340	20240819	140800	215834630	4630	4635	4635	4625	323
341	20240819	140700	214340690	4630	4630	4630	4630	10
342	20240819	140600	214294390	4635	4635	4635	4635	0
343	20240819	140500	214294390	4635	4635	4635	4635	0
344	20240819	140400	214294390	4635	4635	4635	4635	2
345	20240819	140300	214285120	4640	4640	4640	4640	0
346	20240819	140200	214285120	4640	4640	4640	4640	0
347	20240819	140100	214285120	4640	4640	4640	4640	0
348	20240819	140000	214285120	4640	4640	4640	4640	0
349	20240819	135900	214285120	4640	4640	4640	4640	0
350	20240819	135800	214285120	4640	4640	4640	4640	150
351	20240819	135700	213589120	4635	4635	4635	4635	92
352	20240819	135600	213162700	4625	4625	4625	4625	0
353	20240819	135500	213162700	4625	4625	4625	4625	28
354	20240819	135400	213033200	4625	4625	4625	4625	0
355	20240819	135300	213033200	4625	4625	4625	4625	0
356	20240819	135200	213033200	4625	4625	4625	4625	0
357	20240819	135100	213033200	4625	4630	4630	4625	209
358	20240819	135000	212066385	4635	4635	4635	4635	0
359	20240819	134900	212066385	4635	4635	4635	4635	0
360	20240819	134800	212066385	4635	4630	4635	4630	63
361	20240819	134700	211774440	4625	4625	4625	4625	5
362	20240819	134600	211751315	4635	4635	4635	4635	30
363	20240819	134500	211612265	4625	4625	4625	4625	0
364	20240819	134400	211612265	4625	4625	4625	4625	0
365	20240819	134300	211612265	4625	4625	4625	4625	0
366	20240819	134200	211612265	4625	4625	4625	4625	0
367	20240819	134100	211612265	4625	4625	4625	4625	0
368	20240819	134000	211612265	4625	4625	4625	4625	0
369	20240819	133900	211612265	4625	4625	4625	4625	221
370	20240819	133800	210590140	4625	4625	4625	4625	14
371	20240819	133700	210525390	4635	4635	4635	4635	2
372	20240819	133600	210516120	4625	4625	4625	4625	0
373	20240819	133500	210516120	4625	4625	4625	4625	140
374	20240819	133400	209868620	4635	4635	4635	4635	0
375	20240819	133300	209868620	4635	4635	4635	4635	2
376	20240819	133200	209859350	4640	4640	4640	4640	0
377	20240819	133100	209859350	4640	4640	4640	4640	0
378	20240819	133000	209859350	4640	4640	4640	4640	0
379	20240819	132900	209859350	4640	4640	4640	4640	0
380	20240819	132800	209859350	4640	4640	4640	4640	0
381	20240819	132700	209859350	4640	4640	4640	4640	0
382	20240819	132600	209859350	4640	4640	4640	4640	0
383	20240819	132500	209859350	4640	4640	4640	4640	0
384	20240819	132400	209859350	4640	4640	4640	4640	0
385	20240819	132300	209859350	4640	4640	4640	4640	1
386	20240819	132200	209854710	4625	4625	4625	4625	0
387	20240819	132100	209854710	4625	4625	4625	4625	0
388	20240819	132000	209854710	4625	4630	4630	4625	73
389	20240819	131900	209516960	4635	4635	4635	4635	0
390	20240819	131800	209516960	4635	4635	4635	4635	0
391	20240819	131700	209516960	4635	4635	4635	4635	0
392	20240819	131600	209516960	4635	4635	4635	4635	0
393	20240819	131500	209516960	4635	4635	4635	4635	0
394	20240819	131400	209516960	4635	4635	4635	4635	0
395	20240819	131300	209516960	4635	4635	4635	4635	20
396	20240819	131200	209424260	4630	4630	4630	4630	0
397	20240819	131100	209424260	4630	4630	4630	4630	0
398	20240819	131000	209424260	4630	4630	4630	4630	0
399	20240819	130900	209424260	4630	4630	4630	4630	65
400	20240819	130800	209123310	4625	4625	4625	4625	0
401	20240819	130700	209123310	4625	4625	4625	4625	0
402	20240819	130600	209123310	4625	4625	4625	4625	0
403	20240819	130500	209123310	4625	4625	4625	4625	0
404	20240819	130400	209123310	4625	4625	4625	4625	0
405	20240819	130300	209123310	4625	4625	4625	4625	0
406	20240819	130200	209123310	4625	4625	4625	4625	0
407	20240819	130100	209123310	4625	4625	4625	4625	2
408	20240819	130000	209114060	4625	4625	4625	4625	44
409	20240819	125900	208910560	4625	4630	4650	4625	248
410	20240819	125800	207758450	4650	4650	4650	4650	0
411	20240819	125700	207758450	4650	4650	4650	4650	0
412	20240819	125600	207758450	4650	4650	4650	4650	1939
413	20240819	125500	198742100	4650	4650	4650	4650	0
414	20240819	125400	198742100	4650	4650	4650	4650	0
415	20240819	125300	198742100	4650	4650	4650	4650	1
416	20240819	125200	198737450	4625	4625	4625	4625	0
417	20240819	125100	198737450	4625	4625	4625	4625	3
418	20240819	125000	198723575	4625	4645	4645	4625	30
419	20240819	124900	198584285	4645	4645	4645	4645	0
420	20240819	124800	198584285	4645	4645	4645	4645	0
421	20240819	124700	198584285	4645	4645	4645	4645	0
422	20240819	124600	198584285	4645	4645	4645	4645	0
423	20240819	124500	198584285	4645	4645	4645	4645	0
424	20240819	124400	198584285	4645	4645	4645	4645	2
425	20240819	124300	198574995	4625	4625	4625	4625	0
426	20240819	124200	198574995	4625	4625	4625	4625	0
427	20240819	124100	198574995	4625	4625	4625	4625	0
428	20240819	124000	198574995	4625	4625	4625	4625	293
429	20240819	123900	197219870	4660	4660	4660	4660	0
430	20240819	123800	197219870	4660	4660	4660	4660	0
431	20240819	123700	197219870	4660	4660	4660	4660	0
432	20240819	123600	197219870	4660	4655	4660	4655	378
433	20240819	123500	195460275	4655	4655	4655	4655	376
434	20240819	123400	193709995	4660	4660	4660	4660	0
435	20240819	123300	193709995	4660	4660	4660	4660	1
436	20240819	123200	193705335	4625	4625	4625	4625	0
437	20240819	123100	193705335	4625	4635	4635	4625	263
438	20240819	123000	192488155	4670	4670	4670	4670	0
439	20240819	122900	192488155	4670	4670	4670	4670	1
440	20240819	122800	192483485	4670	4670	4670	4670	0
441	20240819	122700	192483485	4670	4670	4670	4670	0
442	20240819	122600	192483485	4670	4665	4670	4665	771
443	20240819	122500	188884315	4665	4650	4665	4650	723
444	20240819	122400	185521635	4650	4650	4650	4650	0
445	20240819	122300	185521635	4650	4650	4650	4650	0
446	20240819	122200	185521635	4650	4650	4650	4650	0
447	20240819	122100	185521635	4650	4650	4650	4650	0
448	20240819	122000	185521635	4650	4650	4650	4650	0
449	20240819	121900	185521635	4650	4640	4650	4640	50
450	20240819	121800	185289450	4640	4640	4640	4640	0
451	20240819	121700	185289450	4640	4640	4640	4640	0
452	20240819	121600	185289450	4640	4640	4640	4640	0
453	20240819	121500	185289450	4640	4640	4640	4640	300
454	20240819	121400	183897450	4640	4640	4640	4640	0
455	20240819	121300	183897450	4640	4615	4640	4605	240
456	20240819	121200	182789925	4625	4625	4625	4625	0
457	20240819	121100	182789925	4625	4615	4625	4615	780
458	20240819	121000	179189895	4615	4625	4625	4615	2
459	20240819	120900	179180655	4605	4615	4615	4605	564
460	20240819	120800	176580865	4625	4625	4625	4625	0
461	20240819	120700	176580865	4625	4625	4625	4625	1
462	20240819	120600	176576240	4620	4640	4640	4620	45
463	20240819	120500	176367940	4620	4620	4620	4620	500
464	20240819	120400	174057940	4640	4640	4640	4640	0
465	20240819	120300	174057940	4640	4640	4640	4640	2
466	20240819	120200	174048660	4640	4640	4640	4640	0
467	20240819	120100	174048660	4640	4620	4640	4610	683
468	20240819	120000	170896885	4630	4630	4630	4630	0
469	20240819	115900	170896885	4630	4630	4630	4630	0
470	20240819	115800	170896885	4630	4620	4630	4620	201
471	20240819	115700	169968255	4630	4630	4630	4630	132
472	20240819	115600	169357095	4630	4630	4630	4630	0
473	20240819	115500	169357095	4630	4630	4630	4630	100
474	20240819	115400	168894095	4630	4630	4630	4630	35
475	20240819	115300	168732045	4620	4635	4635	4620	1296
476	20240819	115200	162740675	4640	4640	4640	4640	0
477	20240819	115100	162740675	4640	4640	4640	4640	1
478	20240819	115000	162736035	4635	4635	4635	4635	58
479	20240819	114900	162467205	4640	4640	4640	4640	0
480	20240819	114800	162467205	4640	4645	4645	4635	22
481	20240819	114700	162365085	4645	4640	4645	4640	251
482	20240819	114600	161200440	4640	4640	4640	4640	0
483	20240819	114500	161200440	4640	4640	4640	4640	0
484	20240819	114400	161200440	4640	4640	4640	4640	12
485	20240819	114300	161144760	4665	4645	4665	4640	787
486	20240819	114200	157483530	4665	4665	4665	4640	245
487	20240819	114100	156341855	4665	4650	4665	4650	104
488	20240819	114000	155857140	4650	4650	4650	4650	7
489	20240819	113900	155824590	4655	4655	4655	4655	0
490	20240819	113800	155824590	4655	4665	4665	4655	65
491	20240819	113700	155522005	4635	4665	4665	4635	518
492	20240819	113600	153105835	4665	4660	4665	4660	2
493	20240819	113500	153096510	4665	4665	4665	4665	0
494	20240819	113400	153096510	4665	4655	4665	4655	50
495	20240819	113300	152863475	4650	4650	4650	4650	204
496	20240819	113200	151914875	4620	4645	4645	4620	107
497	20240819	113100	151417885	4620	4615	4645	4615	2150
498	20240819	113000	141487035	4610	4600	4610	4600	148
499	20240819	112900	140805215	4595	4595	4595	4595	0
500	20240819	112800	140805215	4595	4595	4595	4595	872
501	20240819	112700	136798375	4590	4590	4590	4590	0
502	20240819	112600	136798375	4590	4590	4590	4590	0
503	20240819	112500	136798375	4590	4590	4590	4590	2
504	20240819	112400	136789195	4590	4605	4605	4590	2108
505	20240819	112300	127110270	4605	4605	4605	4605	30
506	20240819	112200	126972120	4610	4610	4610	4610	0
507	20240819	112100	126972120	4610	4610	4610	4610	200
508	20240819	112000	126050120	4610	4610	4610	4610	121
509	20240819	111900	125492310	4610	4610	4610	4610	0
510	20240819	111800	125492310	4610	4610	4610	4610	100
511	20240819	111700	125031310	4605	4605	4605	4605	107
512	20240819	111600	124538575	4610	4610	4610	4610	107
513	20240819	111500	124045305	4605	4605	4605	4605	214
514	20240819	111400	123059835	4610	4610	4610	4610	200
515	20240819	111300	122137835	4610	4610	4610	4610	1
516	20240819	111200	122133225	4605	4605	4605	4605	5
517	20240819	111100	122110200	4605	4605	4605	4605	0
518	20240819	111000	122110200	4605	4605	4605	4605	0
519	20240819	110900	122110200	4605	4605	4605	4605	0
520	20240819	110800	122110200	4605	4605	4605	4605	605
521	20240819	110700	119324175	4605	4605	4605	4605	0
522	20240819	110600	119324175	4605	4605	4605	4605	0
523	20240819	110500	119324175	4605	4600	4605	4595	471
524	20240819	110400	117159745	4610	4610	4610	4610	0
525	20240819	110300	117159745	4610	4610	4610	4610	0
526	20240819	110200	117159745	4610	4610	4610	4610	0
527	20240819	110100	117159745	4610	4610	4610	4610	0
528	20240819	110000	117159745	4610	4610	4610	4610	0
529	20240819	105900	117159745	4610	4610	4610	4610	0
530	20240819	105800	117159745	4610	4610	4610	4610	10
531	20240819	105700	117113645	4610	4610	4610	4610	0
532	20240819	105600	117113645	4610	4610	4610	4610	1
533	20240819	105500	117109035	4600	4600	4600	4600	0
534	20240819	105400	117109035	4600	4600	4600	4600	0
535	20240819	105300	117109035	4600	4600	4600	4600	0
536	20240819	105200	117109035	4600	4600	4600	4600	0
537	20240819	105100	117109035	4600	4600	4600	4600	0
538	20240819	105000	117109035	4600	4600	4600	4600	0
539	20240819	104900	117109035	4600	4600	4600	4600	0
540	20240819	104800	117109035	4600	4600	4600	4600	0
541	20240819	104700	117109035	4600	4600	4600	4600	434
542	20240819	104600	115112635	4610	4610	4610	4610	0
543	20240819	104500	115112635	4610	4610	4610	4610	0
544	20240819	104400	115112635	4610	4610	4610	4610	0
545	20240819	104300	115112635	4610	4610	4610	4610	0
546	20240819	104200	115112635	4610	4610	4610	4610	1
547	20240819	104100	115108025	4600	4600	4600	4600	30
548	20240819	104000	114970025	4600	4610	4610	4600	240
549	20240819	103900	113866005	4605	4605	4605	4605	1
550	20240819	103800	113861400	4600	4600	4600	4600	0
551	20240819	103700	113861400	4600	4600	4600	4600	0
552	20240819	103600	113861400	4600	4610	4610	4600	310
553	20240819	103500	112432400	4615	4615	4615	4615	0
554	20240819	103400	112432400	4615	4615	4615	4615	0
555	20240819	103300	112432400	4615	4615	4615	4615	0
556	20240819	103200	112432400	4615	4600	4615	4600	1350
557	20240819	103100	106222380	4610	4610	4610	4610	1449
558	20240819	103000	99542490	4610	4610	4610	4610	1
559	20240819	102900	99537880	4600	4600	4600	4600	0
560	20240819	102800	99537880	4600	4610	4610	4600	8
561	20240819	102700	99501050	4610	4610	4610	4610	0
562	20240819	102600	99501050	4610	4610	4610	4610	4
563	20240819	102500	99482610	4610	4605	4610	4605	2
564	20240819	102400	99473395	4600	4600	4600	4600	0
565	20240819	102300	99473395	4600	4600	4600	4600	0
566	20240819	102200	99473395	4600	4605	4605	4600	443
567	20240819	102100	97433420	4610	4610	4610	4610	0
568	20240819	102000	97433420	4610	4610	4610	4610	0
569	20240819	101900	97433420	4610	4610	4610	4610	122
570	20240819	101800	96871000	4605	4620	4620	4605	1369
571	20240819	101700	90559945	4625	4635	4635	4625	22
572	20240819	101600	90458110	4635	4655	4655	4635	1024
573	20240819	101500	85706765	4655	4625	4690	4625	1297
574	20240819	101400	79677995	4625	4625	4625	4610	708
575	20240819	101300	76403525	4625	4625	4625	4625	2
576	20240819	101200	76394275	4625	4600	4625	4600	70
577	20240819	101100	76071440	4595	4595	4595	4595	140
578	20240819	101000	75428140	4575	4575	4575	4575	0
579	20240819	100900	75428140	4575	4575	4575	4575	0
580	20240819	100800	75428140	4575	4575	4575	4575	0
581	20240819	100700	75428140	4575	4590	4590	4575	212
582	20240819	100600	74455235	4580	4580	4580	4580	0
583	20240819	100500	74455235	4580	4580	4580	4580	0
584	20240819	100400	74455235	4580	4580	4580	4580	1
585	20240819	100300	74450655	4575	4575	4575	4575	3
586	20240819	100200	74436930	4575	4575	4575	4575	0
587	20240819	100100	74436930	4575	4575	4575	4575	0
588	20240819	100000	74436930	4575	4575	4575	4575	0
589	20240819	095900	74436930	4575	4575	4575	4575	0
590	20240819	095800	74436930	4575	4575	4575	4575	0
591	20240819	095700	74436930	4575	4575	4575	4575	0
592	20240819	095600	74436930	4575	4575	4575	4575	0
593	20240819	095500	74436930	4575	4575	4575	4575	399
594	20240819	095400	72611505	4575	4575	4575	4575	0
595	20240819	095300	72611505	4575	4595	4595	4575	783
596	20240819	095200	69029200	4575	4575	4575	4575	918
597	20240819	095100	64829350	4570	4580	4580	4570	377
598	20240819	095000	63106225	4590	4590	4590	4590	10
599	20240819	094900	63060325	4585	4590	4590	4580	164
600	20240819	094800	62308085	4585	4585	4585	4585	0
601	20240819	094700	62308085	4585	4585	4585	4585	0
602	20240819	094600	62308085	4585	4585	4585	4585	0
603	20240819	094500	62308085	4585	4585	4585	4585	0
604	20240819	094400	62308085	4585	4585	4585	4585	1
605	20240819	094300	62303500	4585	4585	4585	4585	2
606	20240819	094200	62294330	4590	4590	4590	4590	0
607	20240819	094100	62294330	4590	4590	4590	4590	0
608	20240819	094000	62294330	4590	4590	4590	4590	0
609	20240819	093900	62294330	4590	4590	4590	4590	19
610	20240819	093800	62207120	4600	4600	4600	4600	0
611	20240819	093700	62207120	4600	4600	4600	4600	0
612	20240819	093600	62207120	4600	4600	4600	4600	0
613	20240819	093500	62207120	4600	4600	4600	4600	0
614	20240819	093400	62207120	4600	4600	4600	4600	2
615	20240819	093300	62197920	4600	4600	4600	4600	1
616	20240819	093200	62193320	4590	4590	4590	4590	1
617	20240819	093100	62188730	4590	4590	4590	4590	55
618	20240819	093000	61936280	4595	4595	4595	4595	0
619	20240819	092900	61936280	4595	4595	4595	4595	0
620	20240819	092800	61936280	4595	4595	4595	4595	0
621	20240819	092700	61936280	4595	4595	4595	4595	0
622	20240819	092600	61936280	4595	4595	4595	4595	825
623	20240819	092500	58145405	4595	4605	4605	4595	950
624	20240819	092400	53779385	4605	4625	4625	4605	2915
625	20240819	092300	40330540	4625	4625	4625	4625	181
626	20240819	092200	39493415	4625	4625	4625	4625	0
627	20240819	092100	39493415	4625	4590	4625	4590	331
628	20240819	092000	37974090	4625	4625	4625	4625	0
629	20240819	091900	37974090	4625	4605	4625	4605	151
630	20240819	091800	37276515	4590	4590	4590	4585	979
631	20240819	091700	32785445	4605	4600	4605	4600	19
632	20240819	091600	32698005	4595	4595	4595	4595	166
633	20240819	091500	31935235	4595	4575	4595	4575	11
634	20240819	091400	31884890	4595	4595	4595	4595	1
635	20240819	091300	31880295	4590	4590	4590	4590	0
636	20240819	091200	31880295	4590	4590	4590	4590	0
637	20240819	091100	31880295	4590	4585	4590	4585	16
638	20240819	091000	31806885	4560	4560	4560	4560	100
639	20240819	090900	31350885	4580	4565	4580	4565	5524
640	20240819	090800	6102175	4545	4545	4545	4545	0
641	20240819	090700	6102175	4545	4550	4575	4545	291
642	20240819	090600	4776625	4575	4575	4575	4575	0
643	20240819	090500	4776625	4575	4575	4575	4575	0
644	20240819	090400	4776625	4575	4575	4575	4575	3
645	20240819	090300	4762900	4545	4545	4545	4545	0
646	20240819	090200	4762900	4545	4555	4555	4545	218
647	20240819	090100	3770160	4560	4575	4575	4560	89
648	20240819	090000	3363750	4580	4595	4615	4580	732