KissMeData/061970/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	193800	300454200	5030	5030	5030	5030	2397
3	20240819	193700	300454200	5030	5030	5030	5030	0
4	20240819	193600	300454200	5030	5030	5030	5030	0
5	20240819	193500	300454200	5030	5030	5030	5030	0
6	20240819	193400	300454200	5030	5030	5030	5030	0
7	20240819	193300	300454200	5030	5030	5030	5030	0
8	20240819	193200	300454200	5030	5030	5030	5030	0
9	20240819	193100	300454200	5030	5030	5030	5030	0
10	20240819	193000	300454200	5030	5030	5030	5030	0
11	20240819	192900	300454200	5030	5030	5030	5030	0
12	20240819	192800	300454200	5030	5030	5030	5030	0
13	20240819	192700	300454200	5030	5030	5030	5030	0
14	20240819	192600	300454200	5030	5030	5030	5030	0
15	20240819	192500	300454200	5030	5030	5030	5030	0
16	20240819	192400	300454200	5030	5030	5030	5030	0
17	20240819	192300	300454200	5030	5030	5030	5030	0
18	20240819	192200	300454200	5030	5030	5030	5030	0
19	20240819	192100	300454200	5030	5030	5030	5030	0
20	20240819	192000	300454200	5030	5030	5030	5030	0
21	20240819	191900	300454200	5030	5030	5030	5030	0
22	20240819	191800	300454200	5030	5030	5030	5030	0
23	20240819	191700	300454200	5030	5030	5030	5030	0
24	20240819	191600	300454200	5030	5030	5030	5030	0
25	20240819	191500	300454200	5030	5030	5030	5030	0
26	20240819	191400	300454200	5030	5030	5030	5030	0
27	20240819	191300	300454200	5030	5030	5030	5030	0
28	20240819	191200	300454200	5030	5030	5030	5030	0
29	20240819	191100	300454200	5030	5030	5030	5030	0
30	20240819	191000	300454200	5030	5030	5030	5030	0
31	20240819	190900	300454200	5030	5030	5030	5030	0
32	20240819	190800	300454200	5030	5030	5030	5030	2397
33	20240819	190700	300454200	5030	5030	5030	5030	0
34	20240819	190600	300454200	5030	5030	5030	5030	0
35	20240819	190500	300454200	5030	5030	5030	5030	0
36	20240819	190400	300454200	5030	5030	5030	5030	0
37	20240819	190300	300454200	5030	5030	5030	5030	0
38	20240819	190200	300454200	5030	5030	5030	5030	0
39	20240819	190100	300454200	5030	5030	5030	5030	0
40	20240819	190000	300454200	5030	5030	5030	5030	0
41	20240819	185900	300454200	5030	5030	5030	5030	0
42	20240819	185800	300454200	5030	5030	5030	5030	0
43	20240819	185700	300454200	5030	5030	5030	5030	0
44	20240819	185600	300454200	5030	5030	5030	5030	0
45	20240819	185500	300454200	5030	5030	5030	5030	0
46	20240819	185400	300454200	5030	5030	5030	5030	0
47	20240819	185300	300454200	5030	5030	5030	5030	0
48	20240819	185200	300454200	5030	5030	5030	5030	0
49	20240819	185100	300454200	5030	5030	5030	5030	0
50	20240819	185000	300454200	5030	5030	5030	5030	0
51	20240819	184900	300454200	5030	5030	5030	5030	0
52	20240819	184800	300454200	5030	5030	5030	5030	0
53	20240819	184700	300454200	5030	5030	5030	5030	0
54	20240819	184600	300454200	5030	5030	5030	5030	0
55	20240819	184500	300454200	5030	5030	5030	5030	0
56	20240819	184400	300454200	5030	5030	5030	5030	0
57	20240819	184300	300454200	5030	5030	5030	5030	0
58	20240819	184200	300454200	5030	5030	5030	5030	0
59	20240819	184100	300454200	5030	5030	5030	5030	0
60	20240819	184000	300454200	5030	5030	5030	5030	0
61	20240819	183900	300454200	5030	5030	5030	5030	0
62	20240819	183800	300454200	5030	5030	5030	5030	2397
63	20240819	183700	300454200	5030	5030	5030	5030	0
64	20240819	183600	300454200	5030	5030	5030	5030	0
65	20240819	183500	300454200	5030	5030	5030	5030	0
66	20240819	183400	300454200	5030	5030	5030	5030	0
67	20240819	183300	300454200	5030	5030	5030	5030	0
68	20240819	183200	300454200	5030	5030	5030	5030	0
69	20240819	183100	300454200	5030	5030	5030	5030	0
70	20240819	183000	300454200	5030	5030	5030	5030	0
71	20240819	182900	300454200	5030	5030	5030	5030	0
72	20240819	182800	300454200	5030	5030	5030	5030	0
73	20240819	182700	300454200	5030	5030	5030	5030	0
74	20240819	182600	300454200	5030	5030	5030	5030	0
75	20240819	182500	300454200	5030	5030	5030	5030	0
76	20240819	182400	300454200	5030	5030	5030	5030	0
77	20240819	182300	300454200	5030	5030	5030	5030	0
78	20240819	182200	300454200	5030	5030	5030	5030	0
79	20240819	182100	300454200	5030	5030	5030	5030	0
80	20240819	182000	300454200	5030	5030	5030	5030	0
81	20240819	181900	300454200	5030	5030	5030	5030	0
82	20240819	181800	300454200	5030	5030	5030	5030	0
83	20240819	181700	300454200	5030	5030	5030	5030	0
84	20240819	181600	300454200	5030	5030	5030	5030	0
85	20240819	181500	300454200	5030	5030	5030	5030	0
86	20240819	181400	300454200	5030	5030	5030	5030	0
87	20240819	181300	300454200	5030	5030	5030	5030	0
88	20240819	181200	300454200	5030	5030	5030	5030	0
89	20240819	181100	300454200	5030	5030	5030	5030	0
90	20240819	181000	300454200	5030	5030	5030	5030	0
91	20240819	180900	300454200	5030	5030	5030	5030	0
92	20240819	180800	300454200	5030	5030	5030	5030	2397
93	20240819	180700	300454200	5030	5030	5030	5030	0
94	20240819	180600	300454200	5030	5030	5030	5030	0
95	20240819	180500	300454200	5030	5030	5030	5030	0
96	20240819	180400	300454200	5030	5030	5030	5030	0
97	20240819	180300	300454200	5030	5030	5030	5030	0
98	20240819	180200	300454200	5030	5030	5030	5030	0
99	20240819	180100	300454200	5030	5030	5030	5030	0
100	20240819	180000	300454200	5030	5030	5030	5030	0
101	20240819	175900	300454200	5030	5030	5030	5030	0
102	20240819	175800	300454200	5030	5030	5030	5030	0
103	20240819	175700	300454200	5030	5030	5030	5030	0
104	20240819	175600	300454200	5030	5030	5030	5030	0
105	20240819	175500	300454200	5030	5030	5030	5030	0
106	20240819	175400	300454200	5030	5030	5030	5030	0
107	20240819	175300	300454200	5030	5030	5030	5030	0
108	20240819	175200	300454200	5030	5030	5030	5030	0
109	20240819	175100	300454200	5030	5030	5030	5030	0
110	20240819	175000	300454200	5030	5030	5030	5030	0
111	20240819	174900	300454200	5030	5030	5030	5030	0
112	20240819	174800	300454200	5030	5030	5030	5030	0
113	20240819	174700	300454200	5030	5030	5030	5030	0
114	20240819	174600	300454200	5030	5030	5030	5030	0
115	20240819	174500	300454200	5030	5030	5030	5030	0
116	20240819	174400	300454200	5030	5030	5030	5030	0
117	20240819	174300	300454200	5030	5030	5030	5030	0
118	20240819	174200	300454200	5030	5030	5030	5030	0
119	20240819	174100	300454200	5030	5030	5030	5030	0
120	20240819	174000	300454200	5030	5030	5030	5030	0
121	20240819	173900	300454200	5030	5030	5030	5030	0
122	20240819	173800	300454200	5030	5030	5030	5030	2397
123	20240819	173700	300454200	5030	5030	5030	5030	0
124	20240819	173600	300454200	5030	5030	5030	5030	0
125	20240819	173500	300454200	5030	5030	5030	5030	0
126	20240819	173400	300454200	5030	5030	5030	5030	0
127	20240819	173300	300454200	5030	5030	5030	5030	0
128	20240819	173200	300454200	5030	5030	5030	5030	0
129	20240819	173100	300454200	5030	5030	5030	5030	0
130	20240819	173000	300454200	5030	5030	5030	5030	0
131	20240819	172900	300454200	5030	5030	5030	5030	0
132	20240819	172800	300454200	5030	5030	5030	5030	0
133	20240819	172700	300454200	5030	5030	5030	5030	0
134	20240819	172600	300454200	5030	5030	5030	5030	0
135	20240819	172500	300454200	5030	5030	5030	5030	0
136	20240819	172400	300454200	5030	5030	5030	5030	0
137	20240819	172300	300454200	5030	5030	5030	5030	0
138	20240819	172200	300454200	5030	5030	5030	5030	0
139	20240819	172100	300454200	5030	5030	5030	5030	0
140	20240819	172000	300454200	5030	5030	5030	5030	0
141	20240819	171900	300454200	5030	5030	5030	5030	0
142	20240819	171800	300454200	5030	5030	5030	5030	0
143	20240819	171700	300454200	5030	5030	5030	5030	0
144	20240819	171600	300454200	5030	5030	5030	5030	0
145	20240819	171500	300454200	5030	5030	5030	5030	0
146	20240819	171400	300454200	5030	5030	5030	5030	0
147	20240819	171300	300454200	5030	5030	5030	5030	0
148	20240819	171200	300454200	5030	5030	5030	5030	0
149	20240819	171100	300454200	5030	5030	5030	5030	0
150	20240819	171000	300454200	5030	5030	5030	5030	0
151	20240819	170900	300454200	5030	5030	5030	5030	0
152	20240819	170800	300454200	5030	5030	5030	5030	2397
153	20240819	170700	300454200	5030	5030	5030	5030	0
154	20240819	170600	300454200	5030	5030	5030	5030	0
155	20240819	170500	300454200	5030	5030	5030	5030	0
156	20240819	170400	300454200	5030	5030	5030	5030	0
157	20240819	170300	300454200	5030	5030	5030	5030	0
158	20240819	170200	300454200	5030	5030	5030	5030	0
159	20240819	170100	300454200	5030	5030	5030	5030	0
160	20240819	170000	300454200	5030	5030	5030	5030	0
161	20240819	165900	300454200	5030	5030	5030	5030	0
162	20240819	165800	300454200	5030	5030	5030	5030	0
163	20240819	165700	300454200	5030	5030	5030	5030	0
164	20240819	165600	300454200	5030	5030	5030	5030	0
165	20240819	165500	300454200	5030	5030	5030	5030	0
166	20240819	165400	300454200	5030	5030	5030	5030	0
167	20240819	165300	300454200	5030	5030	5030	5030	0
168	20240819	165200	300454200	5030	5030	5030	5030	0
169	20240819	165100	300454200	5030	5030	5030	5030	0
170	20240819	165000	300454200	5030	5030	5030	5030	0
171	20240819	164900	300454200	5030	5030	5030	5030	0
172	20240819	164800	300454200	5030	5030	5030	5030	0
173	20240819	164700	300454200	5030	5030	5030	5030	0
174	20240819	164600	300454200	5030	5030	5030	5030	0
175	20240819	164500	300454200	5030	5030	5030	5030	0
176	20240819	164400	300454200	5030	5030	5030	5030	0
177	20240819	164300	300454200	5030	5030	5030	5030	0
178	20240819	164200	300454200	5030	5030	5030	5030	0
179	20240819	164100	300454200	5030	5030	5030	5030	0
180	20240819	164000	300454200	5030	5030	5030	5030	0
181	20240819	163900	300454200	5030	5030	5030	5030	0
182	20240819	163800	300454200	5030	5030	5030	5030	2397
183	20240819	163700	300454200	5030	5030	5030	5030	0
184	20240819	163600	300454200	5030	5030	5030	5030	0
185	20240819	163500	300454200	5030	5030	5030	5030	0
186	20240819	163400	300454200	5030	5030	5030	5030	0
187	20240819	163300	300454200	5030	5030	5030	5030	0
188	20240819	163200	300454200	5030	5030	5030	5030	0
189	20240819	163100	300454200	5030	5030	5030	5030	0
190	20240819	163000	300454200	5030	5030	5030	5030	0
191	20240819	162900	300454200	5030	5030	5030	5030	0
192	20240819	162800	300454200	5030	5030	5030	5030	0
193	20240819	162700	300454200	5030	5030	5030	5030	0
194	20240819	162600	300454200	5030	5030	5030	5030	0
195	20240819	162500	300454200	5030	5030	5030	5030	0
196	20240819	162400	300454200	5030	5030	5030	5030	0
197	20240819	162300	300454200	5030	5030	5030	5030	0
198	20240819	162200	300454200	5030	5030	5030	5030	0
199	20240819	162100	300454200	5030	5030	5030	5030	0
200	20240819	162000	300454200	5030	5030	5030	5030	0
201	20240819	161900	300454200	5030	5030	5030	5030	0
202	20240819	161800	300454200	5030	5030	5030	5030	0
203	20240819	161700	300454200	5030	5030	5030	5030	0
204	20240819	161600	300454200	5030	5030	5030	5030	0
205	20240819	161500	300454200	5030	5030	5030	5030	0
206	20240819	161400	300454200	5030	5030	5030	5030	0
207	20240819	161300	300454200	5030	5030	5030	5030	0
208	20240819	161200	300454200	5030	5030	5030	5030	0
209	20240819	161100	300454200	5030	5030	5030	5030	0
210	20240819	161000	300454200	5030	5030	5030	5030	0
211	20240819	160900	300454200	5030	5030	5030	5030	0
212	20240819	160800	300454200	5030	5030	5030	5030	2397
213	20240819	160700	300454200	5030	5030	5030	5030	0
214	20240819	160600	300454200	5030	5030	5030	5030	0
215	20240819	160500	300454200	5030	5030	5030	5030	0
216	20240819	160400	300454200	5030	5030	5030	5030	0
217	20240819	160300	300454200	5030	5030	5030	5030	0
218	20240819	160200	300454200	5030	5030	5030	5030	0
219	20240819	160100	300454200	5030	5030	5030	5030	0
220	20240819	160000	300454200	5030	5030	5030	5030	0
221	20240819	155900	300454200	5030	5030	5030	5030	0
222	20240819	155800	300454200	5030	5030	5030	5030	0
223	20240819	155700	300454200	5030	5030	5030	5030	0
224	20240819	155600	300454200	5030	5030	5030	5030	0
225	20240819	155500	300454200	5030	5030	5030	5030	0
226	20240819	155400	300454200	5030	5030	5030	5030	0
227	20240819	155300	300454200	5030	5030	5030	5030	0
228	20240819	155200	300454200	5030	5030	5030	5030	0
229	20240819	155100	300454200	5030	5030	5030	5030	0
230	20240819	155000	300454200	5030	5030	5030	5030	0
231	20240819	154900	300454200	5030	5030	5030	5030	0
232	20240819	154800	300454200	5030	5030	5030	5030	0
233	20240819	154700	300454200	5030	5030	5030	5030	0
234	20240819	154600	300454200	5030	5030	5030	5030	0
235	20240819	154500	300454200	5030	5030	5030	5030	0
236	20240819	154400	300454200	5030	5030	5030	5030	0
237	20240819	154300	300454200	5030	5030	5030	5030	0
238	20240819	154200	300454200	5030	5030	5030	5030	0
239	20240819	154100	300454200	5030	5030	5030	5030	0
240	20240819	154000	300454200	5030	5030	5030	5030	0
241	20240819	153900	300454200	5030	5030	5030	5030	0
242	20240819	153800	300454200	5030	5030	5030	5030	2397
243	20240819	153700	300454200	5030	5030	5030	5030	0
244	20240819	153600	300454200	5030	5030	5030	5030	0
245	20240819	153500	300454200	5030	5030	5030	5030	0
246	20240819	153400	300454200	5030	5030	5030	5030	0
247	20240819	153300	300454200	5030	5030	5030	5030	0
248	20240819	153200	300454200	5030	5030	5030	5030	0
249	20240819	153100	300454200	5030	5030	5030	5030	0
250	20240819	153000	300454200	5030	5030	5030	5030	2397
251	20240819	152900	288397290	5050	5050	5050	5050	0
252	20240819	152800	288397290	5050	5050	5050	5050	0
253	20240819	152700	288397290	5050	5050	5050	5050	0
254	20240819	152600	288397290	5050	5050	5050	5050	0
255	20240819	152500	288397290	5050	5050	5050	5050	0
256	20240819	152400	288397290	5050	5050	5050	5050	0
257	20240819	152300	288397290	5050	5050	5050	5050	0
258	20240819	152200	288397290	5050	5050	5050	5050	0
259	20240819	152100	288397290	5050	5050	5050	5050	0
260	20240819	152000	288397290	5050	5050	5050	5050	0
261	20240819	151900	288397290	5050	5030	5050	5030	39
262	20240819	151800	288201060	5050	5030	5050	5030	134
263	20240819	151700	287526720	5050	5030	5050	5030	49
264	20240819	151600	287280210	5050	5050	5050	5050	0
265	20240819	151500	287280210	5050	5050	5050	5050	2
266	20240819	151400	287270110	5050	5050	5050	5050	1
267	20240819	151300	287265060	5050	5050	5050	5050	3
268	20240819	151200	287249910	5050	5030	5050	5030	22
269	20240819	151100	287139230	5050	5040	5050	5040	326
270	20240819	151000	285495940	5040	5030	5040	5030	362
271	20240819	150900	283672000	5040	5030	5040	5030	101
272	20240819	150800	283163960	5050	5030	5050	5030	704
273	20240819	150700	279615810	5030	5030	5030	5030	600
274	20240819	150600	276597810	5030	5030	5030	5030	0
275	20240819	150500	276597810	5030	5030	5030	5030	0
276	20240819	150400	276597810	5030	5030	5030	5030	100
277	20240819	150300	276094810	5040	5040	5040	5040	0
278	20240819	150200	276094810	5040	5040	5040	5040	0
279	20240819	150100	276094810	5040	5040	5040	5040	0
280	20240819	150000	276094810	5040	5040	5040	5030	33
281	20240819	145900	275928600	5040	5040	5040	5040	1
282	20240819	145800	275923560	5030	5030	5030	5030	104
283	20240819	145700	275400440	5040	5040	5040	5040	0
284	20240819	145600	275400440	5040	5040	5040	5030	54
285	20240819	145500	275128510	5040	5040	5040	5040	410
286	20240819	145400	273062110	5030	5030	5030	5030	790
287	20240819	145300	269088410	5040	5040	5040	5040	300
288	20240819	145200	267576410	5040	5040	5040	5040	1
289	20240819	145100	267571370	5030	5030	5030	5030	2
290	20240819	145000	267561310	5040	5040	5040	5040	20
291	20240819	144900	267460510	5040	5040	5040	5040	303
292	20240819	144800	265933390	5040	5030	5040	5030	4
293	20240819	144700	265913260	5040	5040	5040	5030	53
294	20240819	144600	265646160	5040	5040	5040	5040	0
295	20240819	144500	265646160	5040	5040	5040	5040	0
296	20240819	144400	265646160	5040	5030	5040	5030	4
297	20240819	144300	265626020	5040	5030	5040	5020	364
298	20240819	144200	263796450	5020	5020	5020	5020	320
299	20240819	144100	262190050	5020	5020	5020	5020	0
300	20240819	144000	262190050	5020	5030	5030	5020	244
301	20240819	143900	260962740	5030	5030	5030	5030	0
302	20240819	143800	260962740	5030	5030	5040	5030	203
303	20240819	143700	259941620	5040	5030	5040	5020	405
304	20240819	143600	257904480	5030	5030	5030	5030	0
305	20240819	143500	257904480	5030	5030	5030	5030	867
306	20240819	143400	253543470	5040	5040	5040	5030	105
307	20240819	143300	253015270	5040	5040	5050	5030	442
308	20240819	143200	250791360	5030	5030	5030	5030	10
309	20240819	143100	250741060	5040	5040	5040	5040	9
310	20240819	143000	250695700	5030	5030	5030	5030	3
311	20240819	142900	250680610	5040	5030	5040	5030	89
312	20240819	142800	250232930	5030	5040	5040	5030	328
313	20240819	142700	248583050	5030	5030	5030	5030	38
314	20240819	142600	248391910	5030	5030	5030	5030	162
315	20240819	142500	247577050	5040	5030	5040	5030	51
316	20240819	142400	247320510	5040	5040	5040	5040	1
317	20240819	142300	247315470	5030	5040	5040	5030	12
318	20240819	142200	247255010	5040	5040	5040	5040	0
319	20240819	142100	247255010	5040	5040	5040	5040	10
320	20240819	142000	247204610	5050	5030	5050	5030	3
321	20240819	141900	247189500	5040	5040	5040	5040	192
322	20240819	141800	246221820	5050	5050	5050	5050	2
323	20240819	141700	246211720	5050	5050	5050	5050	0
324	20240819	141600	246211720	5050	5040	5050	5040	3
325	20240819	141500	246196590	5050	5040	5050	5040	27
326	20240819	141400	246060500	5050	5050	5050	5050	0
327	20240819	141300	246060500	5050	5030	5050	5030	33
328	20240819	141200	245894470	5050	5050	5050	5050	0
329	20240819	141100	245894470	5050	5050	5050	5030	8
330	20240819	141000	245854170	5030	5030	5030	5030	0
331	20240819	140900	245854170	5030	5030	5030	5030	2
332	20240819	140800	245844110	5050	5050	5050	5050	4
333	20240819	140700	245823910	5050	5050	5050	5050	10
334	20240819	140600	245773410	5050	5030	5050	5030	3
335	20240819	140500	245758300	5040	5040	5050	5040	423
336	20240819	140400	243622800	5040	5030	5040	5030	3
337	20240819	140300	243607690	5040	5040	5040	5040	1
338	20240819	140200	243602650	5030	5030	5030	5030	2
339	20240819	140100	243592590	5030	5030	5030	5030	50
340	20240819	140000	243341090	5030	5040	5040	5030	62
341	20240819	135900	243029220	5030	5030	5030	5030	2
342	20240819	135800	243019160	5040	5040	5040	5040	3
343	20240819	135700	243004040	5050	5050	5050	5050	1
344	20240819	135600	242998990	5030	5050	5050	5030	52
345	20240819	135500	242737390	5030	5030	5030	5030	2
346	20240819	135400	242727330	5050	5050	5050	5050	1
347	20240819	135300	242722280	5040	5040	5040	5040	58
348	20240819	135200	242429960	5050	5050	5050	5040	204
349	20240819	135100	241401780	5040	5050	5050	5040	32
350	20240819	135000	241240480	5050	5050	5050	5050	0
351	20240819	134900	241240480	5050	5050	5050	5040	13
352	20240819	134800	241174850	5050	5050	5050	5050	11
353	20240819	134700	241119300	5050	5040	5050	5040	51
354	20240819	134600	240862250	5050	5050	5050	5050	1
355	20240819	134500	240857200	5040	5040	5040	5040	873
356	20240819	134400	236457280	5040	5040	5040	5040	0
357	20240819	134300	236457280	5040	5040	5040	5040	111
358	20240819	134200	235897840	5040	5040	5040	5040	2
359	20240819	134100	235887760	5050	5050	5050	5050	0
360	20240819	134000	235887760	5050	5050	5050	5050	4
361	20240819	133900	235867560	5060	5060	5060	5060	100
362	20240819	133800	235361560	5040	5060	5060	5040	3
363	20240819	133700	235346420	5060	5060	5060	5060	1
364	20240819	133600	235341360	5040	5040	5040	5040	0
365	20240819	133500	235341360	5040	5040	5040	5040	2
366	20240819	133400	235331280	5060	5060	5060	5060	0
367	20240819	133300	235331280	5060	5060	5060	5060	0
368	20240819	133200	235331280	5060	5060	5060	5060	5
369	20240819	133100	235305980	5040	5040	5040	5040	2
370	20240819	133000	235295900	5060	5050	5060	5050	4
371	20240819	132900	235275690	5040	5040	5040	5040	0
372	20240819	132800	235275690	5040	5050	5050	5040	3902
373	20240819	132700	215584200	5050	5050	5050	5050	0
374	20240819	132600	215584200	5050	5050	5050	5050	0
375	20240819	132500	215584200	5050	5050	5050	5050	0
376	20240819	132400	215584200	5050	5060	5060	5050	1587
377	20240819	132300	207554000	5070	5070	5070	5070	0
378	20240819	132200	207554000	5070	5070	5070	5070	1
379	20240819	132100	207548930	5050	5050	5050	5050	2
380	20240819	132000	207538830	5070	5070	5070	5070	0
381	20240819	131900	207538830	5070	5070	5070	5070	0
382	20240819	131800	207538830	5070	5060	5070	5060	195
383	20240819	131700	206552120	5070	5070	5070	5070	0
384	20240819	131600	206552120	5070	5070	5070	5070	0
385	20240819	131500	206552120	5070	5070	5070	5070	1
386	20240819	131400	206547050	5050	5050	5050	5050	1
387	20240819	131300	206542000	5070	5070	5070	5070	0
388	20240819	131200	206542000	5070	5070	5070	5070	0
389	20240819	131100	206542000	5070	5050	5070	5050	3
390	20240819	131000	206526830	5070	5070	5070	5070	0
391	20240819	130900	206526830	5070	5070	5070	5070	0
392	20240819	130800	206526830	5070	5060	5070	5060	301
393	20240819	130700	205003760	5050	5050	5050	5050	4
394	20240819	130600	204983560	5070	5050	5070	5050	2
395	20240819	130500	204973440	5070	5070	5070	5070	2
396	20240819	130400	204963300	5050	5070	5070	5050	17
397	20240819	130300	204877400	5050	5060	5070	5050	741
398	20240819	130200	201134330	5070	5070	5070	5070	0
399	20240819	130100	201134330	5070	5070	5070	5070	1
400	20240819	130000	201129260	5050	5050	5050	5050	2
401	20240819	125900	201119160	5070	5070	5070	5070	1
402	20240819	125800	201114090	5060	5070	5070	5060	101
403	20240819	125700	200603020	5060	5050	5060	5050	102
404	20240819	125600	200086920	5060	5050	5060	5050	21
405	20240819	125500	199980860	5060	5050	5060	5050	21
406	20240819	125400	199874610	5060	5060	5060	5060	1
407	20240819	125300	199869550	5050	5050	5050	5050	2
408	20240819	125200	199859450	5060	5060	5060	5060	1
409	20240819	125100	199854390	5060	5060	5060	5060	1
410	20240819	125000	199849330	5050	5050	5050	5050	2
411	20240819	124900	199839230	5060	5060	5060	5060	0
412	20240819	124800	199839230	5060	5060	5060	5060	1
413	20240819	124700	199834170	5050	5050	5050	5050	0
414	20240819	124600	199834170	5050	5050	5050	5050	1
415	20240819	124500	199829120	5070	5070	5070	5070	0
416	20240819	124400	199829120	5070	5070	5070	5070	0
417	20240819	124300	199829120	5070	5060	5070	5050	1122
418	20240819	124200	194151810	5070	5070	5070	5070	20
419	20240819	124100	194050410	5070	5060	5070	5050	861
420	20240819	124000	189698230	5060	5060	5070	5060	103
421	20240819	123900	189177040	5070	5070	5070	5070	1
422	20240819	123800	189171970	5060	5060	5060	5060	0
423	20240819	123700	189171970	5060	5060	5060	5060	0
424	20240819	123600	189171970	5060	5060	5060	5060	2
425	20240819	123500	189161850	5070	5060	5070	5060	16
426	20240819	123400	189080880	5060	5060	5060	5060	26
427	20240819	123300	188949320	5070	5060	5070	5050	581
428	20240819	123200	186003980	5060	5060	5060	5060	20
429	20240819	123100	185902780	5060	5060	5060	5060	2
430	20240819	123000	185892660	5050	5050	5050	5050	0
431	20240819	122900	185892660	5050	5050	5050	5050	2
432	20240819	122800	185882560	5070	5070	5070	5070	0
433	20240819	122700	185882560	5070	5070	5070	5070	0
434	20240819	122600	185882560	5070	5050	5070	5050	3
435	20240819	122500	185867390	5070	5070	5070	5070	0
436	20240819	122400	185867390	5070	5060	5070	5060	3
437	20240819	122300	185852200	5050	5070	5070	5050	70
438	20240819	122200	185498680	5050	5050	5050	5050	2
439	20240819	122100	185488580	5070	5070	5070	5070	41
440	20240819	122000	185280710	5070	5070	5070	5070	1
441	20240819	121900	185275640	5050	5050	5050	5050	1
442	20240819	121800	185270590	5070	5070	5070	5070	0
443	20240819	121700	185270590	5070	5070	5070	5070	0
444	20240819	121600	185270590	5070	5070	5070	5070	110
445	20240819	121500	184712890	5050	5060	5070	5050	23
446	20240819	121400	184596520	5070	5070	5070	5070	5
447	20240819	121300	184571170	5070	5070	5070	5070	13
448	20240819	121200	184505260	5070	5050	5070	5050	3
449	20240819	121100	184490090	5070	5070	5070	5070	10
450	20240819	121000	184439390	5070	5070	5070	5070	170
451	20240819	120900	183577490	5070	5050	5070	5050	22
452	20240819	120800	183466010	5070	5070	5070	5070	0
453	20240819	120700	183466010	5070	5070	5070	5070	0
454	20240819	120600	183466010	5070	5070	5070	5070	0
455	20240819	120500	183466010	5070	5050	5070	5050	3
456	20240819	120400	183450840	5070	5070	5070	5070	0
457	20240819	120300	183450840	5070	5070	5070	5070	20
458	20240819	120200	183349440	5050	5050	5050	5050	2
459	20240819	120100	183339340	5050	5050	5070	5050	482
460	20240819	120000	180905210	5070	5070	5070	5070	0
461	20240819	115900	180905210	5070	5060	5070	5060	52
462	20240819	115800	180642080	5060	5060	5070	5050	555
463	20240819	115700	177838790	5070	5070	5070	5070	8
464	20240819	115600	177798230	5070	5070	5070	5070	30
465	20240819	115500	177646130	5070	5050	5070	5050	13
466	20240819	115400	177580360	5070	5070	5070	5070	20
467	20240819	115300	177478960	5070	5060	5070	5060	301
468	20240819	115200	175955890	5070	5060	5070	5060	311
469	20240819	115100	174382220	5060	5060	5070	5050	302
470	20240819	115000	172854100	5050	5050	5050	5050	2
471	20240819	114900	172844000	5060	5060	5060	5060	100
472	20240819	114800	172338000	5060	5050	5060	5050	63
473	20240819	114700	172019340	5060	5060	5060	5060	32
474	20240819	114600	171857420	5060	5060	5060	5060	25
475	20240819	114500	171730920	5060	5060	5060	5060	2
476	20240819	114400	171720800	5050	5050	5050	5050	2
477	20240819	114300	171710700	5060	5060	5060	5060	0
478	20240819	114200	171710700	5060	5060	5060	5060	2
479	20240819	114100	171700580	5060	5050	5060	5050	4
480	20240819	114000	171680360	5060	5060	5060	5060	0
481	20240819	113900	171680360	5060	5060	5060	5060	0
482	20240819	113800	171680360	5060	5060	5060	5060	1
483	20240819	113700	171675300	5040	5040	5040	5040	2
484	20240819	113600	171665220	5060	5060	5060	5060	4
485	20240819	113500	171644980	5060	5060	5060	5060	1
486	20240819	113400	171639920	5050	5040	5050	5040	3
487	20240819	113300	171624790	5050	5050	5050	5050	0
488	20240819	113200	171624790	5050	5050	5050	5050	1
489	20240819	113100	171619740	5050	5040	5050	5040	4
490	20240819	113000	171599560	5050	5050	5050	5050	0
491	20240819	112900	171599560	5050	5050	5050	5050	3
492	20240819	112800	171584410	5050	5050	5050	5050	5
493	20240819	112700	171559160	5050	5040	5050	5040	112
494	20240819	112600	170994580	5040	5040	5040	5040	0
495	20240819	112500	170994580	5040	5040	5040	5040	0
496	20240819	112400	170994580	5040	5040	5040	5040	1
497	20240819	112300	170989540	5040	5040	5040	5040	0
498	20240819	112200	170989540	5040	5040	5040	5040	0
499	20240819	112100	170989540	5040	5040	5040	5040	0
500	20240819	112000	170989540	5040	5040	5040	5040	2
501	20240819	111900	170979460	5050	5050	5050	5050	0
502	20240819	111800	170979460	5050	5050	5050	5050	0
503	20240819	111700	170979460	5050	5040	5050	5040	12
504	20240819	111600	170918880	5040	5040	5040	5040	84
505	20240819	111500	170495520	5050	5050	5050	5050	125
506	20240819	111400	169864270	5050	5050	5050	5050	40
507	20240819	111300	169662270	5050	5060	5070	5050	7
508	20240819	111200	169626850	5050	5050	5050	5050	0
509	20240819	111100	169626850	5050	5050	5050	5050	0
510	20240819	111000	169626850	5050	5050	5050	5050	2
511	20240819	110900	169616750	5060	5050	5060	5050	100
512	20240819	110800	169110950	5040	5040	5040	5040	0
513	20240819	110700	169110950	5040	5060	5060	5040	6
514	20240819	110600	169080610	5040	5050	5050	5040	3
515	20240819	110500	169065480	5040	5040	5040	5040	87
516	20240819	110400	168627000	5040	5040	5040	5040	14
517	20240819	110300	168556440	5040	5050	5060	5040	102
518	20240819	110200	168041070	5050	5050	5050	5050	1
519	20240819	110100	168036020	5040	5040	5040	5040	100
520	20240819	110000	167532020	5030	5020	5030	5020	1745
521	20240819	105900	158754690	5020	5020	5020	5020	0
522	20240819	105800	158754690	5020	5020	5020	5020	60
523	20240819	105700	158453490	5020	5020	5020	5020	1
524	20240819	105600	158448470	5020	5020	5020	5020	1
525	20240819	105500	158443450	5020	5020	5020	5020	12
526	20240819	105400	158383210	5020	5020	5020	5020	50
527	20240819	105300	158132210	5020	5020	5020	5020	2
528	20240819	105200	158122170	5030	5030	5030	5030	0
529	20240819	105100	158122170	5030	5030	5030	5030	2
530	20240819	105000	158112110	5040	5050	5100	5030	3393
531	20240819	104900	140991480	5040	5040	5040	5040	89
532	20240819	104800	140542920	5040	5030	5100	5030	890
533	20240819	104700	136055150	5030	5040	5040	5030	51
534	20240819	104600	135798610	5030	5040	5040	5030	14
535	20240819	104500	135728070	5070	5070	5070	5070	0
536	20240819	104400	135728070	5070	5050	5070	5040	6
537	20240819	104300	135697780	5050	5050	5100	5020	1446
538	20240819	104200	128390750	5030	5040	5040	5030	24
539	20240819	104100	128269810	5050	5050	5050	5050	0
540	20240819	104000	128269810	5050	5050	5050	5040	14
541	20240819	103900	128199210	5040	5030	5040	5030	25
542	20240819	103800	128073230	5050	5050	5050	5050	1
543	20240819	103700	128068180	5050	5050	5050	5050	0
544	20240819	103600	128068180	5050	5050	5050	5040	13
545	20240819	103500	128002580	5050	5050	5050	5040	30
546	20240819	103400	127851180	5050	5040	5050	5040	10
547	20240819	103300	127800740	5020	5040	5040	5020	685
548	20240819	103200	124361510	5040	5040	5040	5040	2
549	20240819	103100	124351430	5050	5050	5050	5050	0
550	20240819	103000	124351430	5050	5030	5050	5030	5
551	20240819	102900	124326220	5020	5020	5020	5020	2
552	20240819	102800	124316180	5030	5030	5030	5030	1
553	20240819	102700	124311150	5030	5030	5030	5030	110
554	20240819	102600	123757850	5020	5020	5020	5020	0
555	20240819	102500	123757850	5020	5020	5020	5020	1274
556	20240819	102400	117362370	5030	5030	5030	5030	11
557	20240819	102300	117307040	5030	5040	5040	5030	439
558	20240819	102200	115096510	5050	5040	5050	5040	22
559	20240819	102100	114985430	5040	5040	5040	5040	340
560	20240819	102000	113271830	5040	5040	5040	5040	12
561	20240819	101900	113211350	5040	5040	5040	5040	2
562	20240819	101800	113201270	5020	5030	5030	5020	278
563	20240819	101700	111802950	5030	5030	5030	5030	0
564	20240819	101600	111802950	5030	5040	5040	5030	45
565	20240819	101500	111576500	5040	5030	5040	5030	29
566	20240819	101400	111430620	5040	5040	5040	5040	0
567	20240819	101300	111430620	5040	5040	5040	5040	1
568	20240819	101200	111425580	5040	5040	5040	5040	1
569	20240819	101100	111420540	5040	5030	5040	5030	8
570	20240819	101000	111380240	5020	5030	5030	5020	313
571	20240819	100900	109807980	5030	5020	5030	5020	1702
572	20240819	100800	101261920	5020	5030	5030	5020	233
573	20240819	100700	100089950	5050	5050	5050	5050	0
574	20240819	100600	100089950	5050	5050	5090	5040	420
575	20240819	100500	97968620	5090	5040	5090	5040	196
576	20240819	100400	96975840	5030	5040	5040	5030	288
577	20240819	100300	95526110	5040	5050	5050	5040	40
578	20240819	100200	95324140	5050	5050	5050	5050	0
579	20240819	100100	95324140	5050	5050	5050	5050	2
580	20240819	100000	95314040	5050	5050	5050	5050	44
581	20240819	095900	95091840	5050	5050	5050	5050	0
582	20240819	095800	95091840	5050	5050	5050	5050	8
583	20240819	095700	95051440	5050	5050	5090	5040	131
584	20240819	095600	94390310	5050	5050	5050	5050	11
585	20240819	095500	94334760	5030	5030	5030	5030	0
586	20240819	095400	94334760	5030	5030	5040	5030	13
587	20240819	095300	94269320	5050	5050	5050	5050	100
588	20240819	095200	93764320	5050	5050	5050	5050	9
589	20240819	095100	93718870	5050	5040	5050	5040	19
590	20240819	095000	93623100	5050	5040	5050	5030	4694
591	20240819	094900	69973890	5040	5050	5050	5040	393
592	20240819	094800	67993160	5050	5070	5070	5050	1468
593	20240819	094700	60567350	5070	5070	5070	5070	2
594	20240819	094600	60557210	5080	5090	5090	5080	2
595	20240819	094500	60547040	5090	5090	5090	5090	0
596	20240819	094400	60547040	5090	5070	5090	5070	597
597	20240819	094300	57508360	5060	5060	5060	5060	60
598	20240819	094200	57204760	5090	5070	5090	5070	205
599	20240819	094100	56161440	5060	5060	5060	5060	0
600	20240819	094000	56161440	5060	5070	5070	5060	134
601	20240819	093900	55482080	5070	5070	5070	5070	71
602	20240819	093800	55122110	5070	5070	5070	5070	10
603	20240819	093700	55071410	5070	5070	5070	5070	2
604	20240819	093600	55061270	5080	5080	5080	5080	744
605	20240819	093500	51281750	5080	5080	5080	5080	66
606	20240819	093400	50946470	5080	5080	5080	5080	0
607	20240819	093300	50946470	5080	5080	5080	5080	2
608	20240819	093200	50936310	5080	5080	5090	5080	79
609	20240819	093100	50534820	5080	5090	5090	5080	85
610	20240819	093000	50102910	5080	5090	5090	5080	11
611	20240819	092900	50046930	5090	5090	5090	5090	0
612	20240819	092800	50046930	5090	5090	5090	5080	66
613	20240819	092700	49711310	5080	5090	5090	5080	87
614	20240819	092600	49269010	5070	5090	5090	5070	26
615	20240819	092500	49136910	5090	5090	5090	5090	10
616	20240819	092400	49086010	5080	5080	5080	5080	1000
617	20240819	092300	44006010	5080	5080	5080	5070	300
618	20240819	092200	42484430	5090	5090	5090	5090	0
619	20240819	092100	42484430	5090	5090	5090	5090	11
620	20240819	092000	42428440	5090	5080	5090	5070	49
621	20240819	091900	42179410	5080	5080	5080	5080	13
622	20240819	091800	42113370	5080	5080	5080	5080	16
623	20240819	091700	42032090	5080	5070	5090	5070	23
624	20240819	091600	41915170	5070	5060	5070	5060	510
625	20240819	091500	39333730	5060	5060	5060	5050	123
626	20240819	091400	38712340	5060	5050	5070	5040	25
627	20240819	091300	38586020	5070	5070	5070	5040	1122
628	20240819	091200	32915320	5080	5090	5090	5080	54
629	20240819	091100	32640860	5090	5090	5090	5090	61
630	20240819	091000	32330370	5080	5090	5100	5080	153
631	20240819	090900	31551590	5090	5080	5100	5080	528
632	20240819	090800	28859100	5100	5070	5100	5070	1356
633	20240819	090700	21946620	5060	5060	5060	5060	269
634	20240819	090600	20585480	5060	5060	5060	5060	13
635	20240819	090500	20519700	5060	5050	5060	5050	401
636	20240819	090400	18492030	5050	5080	5080	5050	219
637	20240819	090300	17385990	5050	5060	5060	5050	1440
638	20240819	090200	10106400	5060	5070	5070	5060	151
639	20240819	090100	9341030	5080	5080	5090	5080	201
640	20240819	090000	8319450	5100	5120	5120	5070	1625