KissMeData/317400/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210500	174122680	4645	4645	4645	4645	738
3	20240819	210400	174122680	4645	4645	4645	4645	0
4	20240819	210300	174122680	4645	4645	4645	4645	0
5	20240819	210200	174122680	4645	4645	4645	4645	0
6	20240819	210100	174122680	4645	4645	4645	4645	0
7	20240819	210000	174122680	4645	4645	4645	4645	0
8	20240819	205900	174122680	4645	4645	4645	4645	0
9	20240819	205800	174122680	4645	4645	4645	4645	0
10	20240819	205700	174122680	4645	4645	4645	4645	0
11	20240819	205600	174122680	4645	4645	4645	4645	0
12	20240819	205500	174122680	4645	4645	4645	4645	0
13	20240819	205400	174122680	4645	4645	4645	4645	0
14	20240819	205300	174122680	4645	4645	4645	4645	0
15	20240819	205200	174122680	4645	4645	4645	4645	0
16	20240819	205100	174122680	4645	4645	4645	4645	0
17	20240819	205000	174122680	4645	4645	4645	4645	0
18	20240819	204900	174122680	4645	4645	4645	4645	0
19	20240819	204800	174122680	4645	4645	4645	4645	0
20	20240819	204700	174122680	4645	4645	4645	4645	0
21	20240819	204600	174122680	4645	4645	4645	4645	0
22	20240819	204500	174122680	4645	4645	4645	4645	0
23	20240819	204400	174122680	4645	4645	4645	4645	0
24	20240819	204300	174122680	4645	4645	4645	4645	0
25	20240819	204200	174122680	4645	4645	4645	4645	0
26	20240819	204100	174122680	4645	4645	4645	4645	0
27	20240819	204000	174122680	4645	4645	4645	4645	0
28	20240819	203900	174122680	4645	4645	4645	4645	0
29	20240819	203800	174122680	4645	4645	4645	4645	0
30	20240819	203700	174122680	4645	4645	4645	4645	0
31	20240819	203600	174122680	4645	4645	4645	4645	0
32	20240819	203500	174122680	4645	4645	4645	4645	738
33	20240819	203400	174122680	4645	4645	4645	4645	0
34	20240819	203300	174122680	4645	4645	4645	4645	0
35	20240819	203200	174122680	4645	4645	4645	4645	0
36	20240819	203100	174122680	4645	4645	4645	4645	0
37	20240819	203000	174122680	4645	4645	4645	4645	0
38	20240819	202900	174122680	4645	4645	4645	4645	0
39	20240819	202800	174122680	4645	4645	4645	4645	0
40	20240819	202700	174122680	4645	4645	4645	4645	0
41	20240819	202600	174122680	4645	4645	4645	4645	0
42	20240819	202500	174122680	4645	4645	4645	4645	0
43	20240819	202400	174122680	4645	4645	4645	4645	0
44	20240819	202300	174122680	4645	4645	4645	4645	0
45	20240819	202200	174122680	4645	4645	4645	4645	0
46	20240819	202100	174122680	4645	4645	4645	4645	0
47	20240819	202000	174122680	4645	4645	4645	4645	0
48	20240819	201900	174122680	4645	4645	4645	4645	0
49	20240819	201800	174122680	4645	4645	4645	4645	0
50	20240819	201700	174122680	4645	4645	4645	4645	0
51	20240819	201600	174122680	4645	4645	4645	4645	0
52	20240819	201500	174122680	4645	4645	4645	4645	0
53	20240819	201400	174122680	4645	4645	4645	4645	0
54	20240819	201300	174122680	4645	4645	4645	4645	0
55	20240819	201200	174122680	4645	4645	4645	4645	0
56	20240819	201100	174122680	4645	4645	4645	4645	0
57	20240819	201000	174122680	4645	4645	4645	4645	0
58	20240819	200900	174122680	4645	4645	4645	4645	0
59	20240819	200800	174122680	4645	4645	4645	4645	0
60	20240819	200700	174122680	4645	4645	4645	4645	0
61	20240819	200600	174122680	4645	4645	4645	4645	0
62	20240819	200500	174122680	4645	4645	4645	4645	738
63	20240819	200400	174122680	4645	4645	4645	4645	0
64	20240819	200300	174122680	4645	4645	4645	4645	0
65	20240819	200200	174122680	4645	4645	4645	4645	0
66	20240819	200100	174122680	4645	4645	4645	4645	0
67	20240819	200000	174122680	4645	4645	4645	4645	0
68	20240819	195900	174122680	4645	4645	4645	4645	0
69	20240819	195800	174122680	4645	4645	4645	4645	0
70	20240819	195700	174122680	4645	4645	4645	4645	0
71	20240819	195600	174122680	4645	4645	4645	4645	0
72	20240819	195500	174122680	4645	4645	4645	4645	0
73	20240819	195400	174122680	4645	4645	4645	4645	0
74	20240819	195300	174122680	4645	4645	4645	4645	0
75	20240819	195200	174122680	4645	4645	4645	4645	0
76	20240819	195100	174122680	4645	4645	4645	4645	0
77	20240819	195000	174122680	4645	4645	4645	4645	0
78	20240819	194900	174122680	4645	4645	4645	4645	0
79	20240819	194800	174122680	4645	4645	4645	4645	0
80	20240819	194700	174122680	4645	4645	4645	4645	0
81	20240819	194600	174122680	4645	4645	4645	4645	0
82	20240819	194500	174122680	4645	4645	4645	4645	0
83	20240819	194400	174122680	4645	4645	4645	4645	0
84	20240819	194300	174122680	4645	4645	4645	4645	0
85	20240819	194200	174122680	4645	4645	4645	4645	0
86	20240819	194100	174122680	4645	4645	4645	4645	0
87	20240819	194000	174122680	4645	4645	4645	4645	0
88	20240819	193900	174122680	4645	4645	4645	4645	0
89	20240819	193800	174122680	4645	4645	4645	4645	0
90	20240819	193700	174122680	4645	4645	4645	4645	0
91	20240819	193600	174122680	4645	4645	4645	4645	0
92	20240819	193500	174122680	4645	4645	4645	4645	738
93	20240819	193400	174122680	4645	4645	4645	4645	0
94	20240819	193300	174122680	4645	4645	4645	4645	0
95	20240819	193200	174122680	4645	4645	4645	4645	0
96	20240819	193100	174122680	4645	4645	4645	4645	0
97	20240819	193000	174122680	4645	4645	4645	4645	0
98	20240819	192900	174122680	4645	4645	4645	4645	0
99	20240819	192800	174122680	4645	4645	4645	4645	0
100	20240819	192700	174122680	4645	4645	4645	4645	0
101	20240819	192600	174122680	4645	4645	4645	4645	0
102	20240819	192500	174122680	4645	4645	4645	4645	0
103	20240819	192400	174122680	4645	4645	4645	4645	0
104	20240819	192300	174122680	4645	4645	4645	4645	0
105	20240819	192200	174122680	4645	4645	4645	4645	0
106	20240819	192100	174122680	4645	4645	4645	4645	0
107	20240819	192000	174122680	4645	4645	4645	4645	0
108	20240819	191900	174122680	4645	4645	4645	4645	0
109	20240819	191800	174122680	4645	4645	4645	4645	0
110	20240819	191700	174122680	4645	4645	4645	4645	0
111	20240819	191600	174122680	4645	4645	4645	4645	0
112	20240819	191500	174122680	4645	4645	4645	4645	0
113	20240819	191400	174122680	4645	4645	4645	4645	0
114	20240819	191300	174122680	4645	4645	4645	4645	0
115	20240819	191200	174122680	4645	4645	4645	4645	0
116	20240819	191100	174122680	4645	4645	4645	4645	0
117	20240819	191000	174122680	4645	4645	4645	4645	0
118	20240819	190900	174122680	4645	4645	4645	4645	0
119	20240819	190800	174122680	4645	4645	4645	4645	0
120	20240819	190700	174122680	4645	4645	4645	4645	0
121	20240819	190600	174122680	4645	4645	4645	4645	0
122	20240819	190500	174122680	4645	4645	4645	4645	738
123	20240819	190400	174122680	4645	4645	4645	4645	0
124	20240819	190300	174122680	4645	4645	4645	4645	0
125	20240819	190200	174122680	4645	4645	4645	4645	0
126	20240819	190100	174122680	4645	4645	4645	4645	0
127	20240819	190000	174122680	4645	4645	4645	4645	0
128	20240819	185900	174122680	4645	4645	4645	4645	0
129	20240819	185800	174122680	4645	4645	4645	4645	0
130	20240819	185700	174122680	4645	4645	4645	4645	0
131	20240819	185600	174122680	4645	4645	4645	4645	0
132	20240819	185500	174122680	4645	4645	4645	4645	0
133	20240819	185400	174122680	4645	4645	4645	4645	0
134	20240819	185300	174122680	4645	4645	4645	4645	0
135	20240819	185200	174122680	4645	4645	4645	4645	0
136	20240819	185100	174122680	4645	4645	4645	4645	0
137	20240819	185000	174122680	4645	4645	4645	4645	0
138	20240819	184900	174122680	4645	4645	4645	4645	0
139	20240819	184800	174122680	4645	4645	4645	4645	0
140	20240819	184700	174122680	4645	4645	4645	4645	0
141	20240819	184600	174122680	4645	4645	4645	4645	0
142	20240819	184500	174122680	4645	4645	4645	4645	0
143	20240819	184400	174122680	4645	4645	4645	4645	0
144	20240819	184300	174122680	4645	4645	4645	4645	0
145	20240819	184200	174122680	4645	4645	4645	4645	0
146	20240819	184100	174122680	4645	4645	4645	4645	0
147	20240819	184000	174122680	4645	4645	4645	4645	0
148	20240819	183900	174122680	4645	4645	4645	4645	0
149	20240819	183800	174122680	4645	4645	4645	4645	0
150	20240819	183700	174122680	4645	4645	4645	4645	0
151	20240819	183600	174122680	4645	4645	4645	4645	0
152	20240819	183500	174122680	4645	4645	4645	4645	738
153	20240819	183400	174122680	4645	4645	4645	4645	0
154	20240819	183300	174122680	4645	4645	4645	4645	0
155	20240819	183200	174122680	4645	4645	4645	4645	0
156	20240819	183100	174122680	4645	4645	4645	4645	0
157	20240819	183000	174122680	4645	4645	4645	4645	0
158	20240819	182900	174122680	4645	4645	4645	4645	0
159	20240819	182800	174122680	4645	4645	4645	4645	0
160	20240819	182700	174122680	4645	4645	4645	4645	0
161	20240819	182600	174122680	4645	4645	4645	4645	0
162	20240819	182500	174122680	4645	4645	4645	4645	0
163	20240819	182400	174122680	4645	4645	4645	4645	0
164	20240819	182300	174122680	4645	4645	4645	4645	0
165	20240819	182200	174122680	4645	4645	4645	4645	0
166	20240819	182100	174122680	4645	4645	4645	4645	0
167	20240819	182000	174122680	4645	4645	4645	4645	0
168	20240819	181900	174122680	4645	4645	4645	4645	0
169	20240819	181800	174122680	4645	4645	4645	4645	0
170	20240819	181700	174122680	4645	4645	4645	4645	0
171	20240819	181600	174122680	4645	4645	4645	4645	0
172	20240819	181500	174122680	4645	4645	4645	4645	0
173	20240819	181400	174122680	4645	4645	4645	4645	0
174	20240819	181300	174122680	4645	4645	4645	4645	0
175	20240819	181200	174122680	4645	4645	4645	4645	0
176	20240819	181100	174122680	4645	4645	4645	4645	0
177	20240819	181000	174122680	4645	4645	4645	4645	0
178	20240819	180900	174122680	4645	4645	4645	4645	0
179	20240819	180800	174122680	4645	4645	4645	4645	0
180	20240819	180700	174122680	4645	4645	4645	4645	0
181	20240819	180600	174122680	4645	4645	4645	4645	0
182	20240819	180500	174122680	4645	4645	4645	4645	738
183	20240819	180400	174122680	4645	4645	4645	4645	0
184	20240819	180300	174122680	4645	4645	4645	4645	0
185	20240819	180200	174122680	4645	4645	4645	4645	0
186	20240819	180100	174122680	4645	4645	4645	4645	0
187	20240819	180000	174122680	4645	4645	4645	4645	0
188	20240819	175900	174122680	4645	4645	4645	4645	0
189	20240819	175800	174122680	4645	4645	4645	4645	0
190	20240819	175700	174122680	4645	4645	4645	4645	0
191	20240819	175600	174122680	4645	4645	4645	4645	0
192	20240819	175500	174122680	4645	4645	4645	4645	0
193	20240819	175400	174122680	4645	4645	4645	4645	0
194	20240819	175300	174122680	4645	4645	4645	4645	0
195	20240819	175200	174122680	4645	4645	4645	4645	0
196	20240819	175100	174122680	4645	4645	4645	4645	0
197	20240819	175000	174122680	4645	4645	4645	4645	0
198	20240819	174900	174122680	4645	4645	4645	4645	0
199	20240819	174800	174122680	4645	4645	4645	4645	0
200	20240819	174700	174122680	4645	4645	4645	4645	0
201	20240819	174600	174122680	4645	4645	4645	4645	0
202	20240819	174500	174122680	4645	4645	4645	4645	0
203	20240819	174400	174122680	4645	4645	4645	4645	0
204	20240819	174300	174122680	4645	4645	4645	4645	0
205	20240819	174200	174122680	4645	4645	4645	4645	0
206	20240819	174100	174122680	4645	4645	4645	4645	0
207	20240819	174000	174122680	4645	4645	4645	4645	0
208	20240819	173900	174122680	4645	4645	4645	4645	0
209	20240819	173800	174122680	4645	4645	4645	4645	0
210	20240819	173700	174122680	4645	4645	4645	4645	0
211	20240819	173600	174122680	4645	4645	4645	4645	0
212	20240819	173500	174122680	4645	4645	4645	4645	738
213	20240819	173400	174122680	4645	4645	4645	4645	0
214	20240819	173300	174122680	4645	4645	4645	4645	0
215	20240819	173200	174122680	4645	4645	4645	4645	0
216	20240819	173100	174122680	4645	4645	4645	4645	0
217	20240819	173000	174122680	4645	4645	4645	4645	0
218	20240819	172900	174122680	4645	4645	4645	4645	0
219	20240819	172800	174122680	4645	4645	4645	4645	0
220	20240819	172700	174122680	4645	4645	4645	4645	0
221	20240819	172600	174122680	4645	4645	4645	4645	0
222	20240819	172500	174122680	4645	4645	4645	4645	0
223	20240819	172400	174122680	4645	4645	4645	4645	0
224	20240819	172300	174122680	4645	4645	4645	4645	0
225	20240819	172200	174122680	4645	4645	4645	4645	0
226	20240819	172100	174122680	4645	4645	4645	4645	0
227	20240819	172000	174122680	4645	4645	4645	4645	0
228	20240819	171900	174122680	4645	4645	4645	4645	0
229	20240819	171800	174122680	4645	4645	4645	4645	0
230	20240819	171700	174122680	4645	4645	4645	4645	0
231	20240819	171600	174122680	4645	4645	4645	4645	0
232	20240819	171500	174122680	4645	4645	4645	4645	0
233	20240819	171400	174122680	4645	4645	4645	4645	0
234	20240819	171300	174122680	4645	4645	4645	4645	0
235	20240819	171200	174122680	4645	4645	4645	4645	0
236	20240819	171100	174122680	4645	4645	4645	4645	0
237	20240819	171000	174122680	4645	4645	4645	4645	0
238	20240819	170900	174122680	4645	4645	4645	4645	0
239	20240819	170800	174122680	4645	4645	4645	4645	0
240	20240819	170700	174122680	4645	4645	4645	4645	0
241	20240819	170600	174122680	4645	4645	4645	4645	0
242	20240819	170500	174122680	4645	4645	4645	4645	738
243	20240819	170400	174122680	4645	4645	4645	4645	0
244	20240819	170300	174122680	4645	4645	4645	4645	0
245	20240819	170200	174122680	4645	4645	4645	4645	0
246	20240819	170100	174122680	4645	4645	4645	4645	0
247	20240819	170000	174122680	4645	4645	4645	4645	0
248	20240819	165900	174122680	4645	4645	4645	4645	0
249	20240819	165800	174122680	4645	4645	4645	4645	0
250	20240819	165700	174122680	4645	4645	4645	4645	0
251	20240819	165600	174122680	4645	4645	4645	4645	0
252	20240819	165500	174122680	4645	4645	4645	4645	0
253	20240819	165400	174122680	4645	4645	4645	4645	0
254	20240819	165300	174122680	4645	4645	4645	4645	0
255	20240819	165200	174122680	4645	4645	4645	4645	0
256	20240819	165100	174122680	4645	4645	4645	4645	0
257	20240819	165000	174122680	4645	4645	4645	4645	0
258	20240819	164900	174122680	4645	4645	4645	4645	0
259	20240819	164800	174122680	4645	4645	4645	4645	0
260	20240819	164700	174122680	4645	4645	4645	4645	0
261	20240819	164600	174122680	4645	4645	4645	4645	0
262	20240819	164500	174122680	4645	4645	4645	4645	0
263	20240819	164400	174122680	4645	4645	4645	4645	0
264	20240819	164300	174122680	4645	4645	4645	4645	0
265	20240819	164200	174122680	4645	4645	4645	4645	0
266	20240819	164100	174122680	4645	4645	4645	4645	0
267	20240819	164000	174122680	4645	4645	4645	4645	0
268	20240819	163900	174122680	4645	4645	4645	4645	0
269	20240819	163800	174122680	4645	4645	4645	4645	0
270	20240819	163700	174122680	4645	4645	4645	4645	0
271	20240819	163600	174122680	4645	4645	4645	4645	0
272	20240819	163500	174122680	4645	4645	4645	4645	738
273	20240819	163400	174122680	4645	4645	4645	4645	0
274	20240819	163300	174122680	4645	4645	4645	4645	0
275	20240819	163200	174122680	4645	4645	4645	4645	0
276	20240819	163100	174122680	4645	4645	4645	4645	0
277	20240819	163000	174122680	4645	4645	4645	4645	0
278	20240819	162900	174122680	4645	4645	4645	4645	0
279	20240819	162800	174122680	4645	4645	4645	4645	0
280	20240819	162700	174122680	4645	4645	4645	4645	0
281	20240819	162600	174122680	4645	4645	4645	4645	0
282	20240819	162500	174122680	4645	4645	4645	4645	0
283	20240819	162400	174122680	4645	4645	4645	4645	0
284	20240819	162300	174122680	4645	4645	4645	4645	0
285	20240819	162200	174122680	4645	4645	4645	4645	0
286	20240819	162100	174122680	4645	4645	4645	4645	0
287	20240819	162000	174122680	4645	4645	4645	4645	0
288	20240819	161900	174122680	4645	4645	4645	4645	0
289	20240819	161800	174122680	4645	4645	4645	4645	0
290	20240819	161700	174122680	4645	4645	4645	4645	0
291	20240819	161600	174122680	4645	4645	4645	4645	0
292	20240819	161500	174122680	4645	4645	4645	4645	0
293	20240819	161400	174122680	4645	4645	4645	4645	0
294	20240819	161300	174122680	4645	4645	4645	4645	0
295	20240819	161200	174122680	4645	4645	4645	4645	0
296	20240819	161100	174122680	4645	4645	4645	4645	0
297	20240819	161000	174122680	4645	4645	4645	4645	0
298	20240819	160900	174122680	4645	4645	4645	4645	0
299	20240819	160800	174122680	4645	4645	4645	4645	0
300	20240819	160700	174122680	4645	4645	4645	4645	0
301	20240819	160600	174122680	4645	4645	4645	4645	0
302	20240819	160500	174122680	4645	4645	4645	4645	738
303	20240819	160400	174122680	4645	4645	4645	4645	0
304	20240819	160300	174122680	4645	4645	4645	4645	0
305	20240819	160200	174122680	4645	4645	4645	4645	0
306	20240819	160100	174122680	4645	4645	4645	4645	0
307	20240819	160000	174122680	4645	4645	4645	4645	0
308	20240819	155900	174122680	4645	4645	4645	4645	0
309	20240819	155800	174122680	4645	4645	4645	4645	0
310	20240819	155700	174122680	4645	4645	4645	4645	0
311	20240819	155600	174122680	4645	4645	4645	4645	0
312	20240819	155500	174122680	4645	4645	4645	4645	0
313	20240819	155400	174122680	4645	4645	4645	4645	0
314	20240819	155300	174122680	4645	4645	4645	4645	0
315	20240819	155200	174122680	4645	4645	4645	4645	0
316	20240819	155100	174122680	4645	4645	4645	4645	0
317	20240819	155000	174122680	4645	4645	4645	4645	0
318	20240819	154900	174122680	4645	4645	4645	4645	0
319	20240819	154800	174122680	4645	4645	4645	4645	0
320	20240819	154700	174122680	4645	4645	4645	4645	0
321	20240819	154600	174122680	4645	4645	4645	4645	0
322	20240819	154500	174122680	4645	4645	4645	4645	0
323	20240819	154400	174122680	4645	4645	4645	4645	0
324	20240819	154300	174122680	4645	4645	4645	4645	0
325	20240819	154200	174122680	4645	4645	4645	4645	0
326	20240819	154100	174122680	4645	4645	4645	4645	0
327	20240819	154000	174122680	4645	4645	4645	4645	0
328	20240819	153900	174122680	4645	4645	4645	4645	0
329	20240819	153800	174122680	4645	4645	4645	4645	0
330	20240819	153700	174122680	4645	4645	4645	4645	0
331	20240819	153600	174122680	4645	4645	4645	4645	0
332	20240819	153500	174122680	4645	4645	4645	4645	738
333	20240819	153400	174122680	4645	4645	4645	4645	0
334	20240819	153300	174122680	4645	4645	4645	4645	0
335	20240819	153200	174122680	4645	4645	4645	4645	0
336	20240819	153100	174122680	4645	4645	4645	4645	0
337	20240819	153000	174122680	4645	4645	4645	4645	738
338	20240819	152900	170694670	4650	4650	4650	4650	0
339	20240819	152800	170694670	4650	4650	4650	4650	0
340	20240819	152700	170694670	4650	4650	4650	4650	0
341	20240819	152600	170694670	4650	4650	4650	4650	0
342	20240819	152500	170694670	4650	4650	4650	4650	0
343	20240819	152400	170694670	4650	4650	4650	4650	0
344	20240819	152300	170694670	4650	4650	4650	4650	0
345	20240819	152200	170694670	4650	4650	4650	4650	0
346	20240819	152100	170694670	4650	4650	4650	4650	0
347	20240819	152000	170694670	4650	4650	4650	4650	0
348	20240819	151900	170694670	4650	4660	4660	4650	1703
349	20240819	151800	162771035	4665	4665	4665	4665	0
350	20240819	151700	162771035	4665	4665	4665	4665	0
351	20240819	151600	162771035	4665	4665	4665	4665	2
352	20240819	151500	162761705	4665	4665	4665	4665	2
353	20240819	151400	162752375	4665	4665	4665	4665	0
354	20240819	151300	162752375	4665	4660	4665	4660	133
355	20240819	151200	162132590	4700	4660	4700	4660	3954
356	20240819	151100	143622815	4655	4655	4655	4655	0
357	20240819	151000	143622815	4655	4655	4655	4655	0
358	20240819	150900	143622815	4655	4655	4655	4650	1291
359	20240819	150800	137615595	4660	4660	4660	4655	1357
360	20240819	150700	131296255	4660	4660	4660	4660	0
361	20240819	150600	131296255	4660	4660	4660	4660	0
362	20240819	150500	131296255	4660	4660	4660	4660	0
363	20240819	150400	131296255	4660	4660	4660	4655	716
364	20240819	150300	127962275	4655	4655	4655	4655	0
365	20240819	150200	127962275	4655	4655	4655	4655	0
366	20240819	150100	127962275	4655	4655	4655	4655	0
367	20240819	150000	127962275	4655	4655	4655	4655	503
368	20240819	145900	125620810	4655	4655	4655	4655	0
369	20240819	145800	125620810	4655	4655	4655	4655	1
370	20240819	145700	125616155	4660	4660	4660	4660	0
371	20240819	145600	125616155	4660	4660	4660	4660	83
372	20240819	145500	125229375	4660	4660	4660	4660	339
373	20240819	145400	123649635	4660	4660	4660	4660	0
374	20240819	145300	123649635	4660	4660	4660	4660	0
375	20240819	145200	123649635	4660	4660	4660	4660	0
376	20240819	145100	123649635	4660	4660	4660	4660	0
377	20240819	145000	123649635	4660	4660	4660	4660	0
378	20240819	144900	123649635	4660	4660	4660	4660	17
379	20240819	144800	123570415	4660	4660	4660	4660	0
380	20240819	144700	123570415	4660	4660	4660	4660	0
381	20240819	144600	123570415	4660	4660	4660	4660	2
382	20240819	144500	123561095	4660	4660	4660	4660	0
383	20240819	144400	123561095	4660	4660	4660	4660	0
384	20240819	144300	123561095	4660	4660	4660	4660	0
385	20240819	144200	123561095	4660	4660	4660	4660	295
386	20240819	144100	122186395	4655	4655	4655	4655	0
387	20240819	144000	122186395	4655	4655	4655	4655	0
388	20240819	143900	122186395	4655	4655	4655	4655	0
389	20240819	143800	122186395	4655	4655	4655	4655	0
390	20240819	143700	122186395	4655	4655	4655	4655	10
391	20240819	143600	122139845	4655	4660	4660	4655	626
392	20240819	143500	119225060	4660	4660	4660	4660	0
393	20240819	143400	119225060	4660	4660	4660	4660	516
394	20240819	143300	116820500	4665	4665	4665	4665	0
395	20240819	143200	116820500	4665	4665	4665	4665	0
396	20240819	143100	116820500	4665	4665	4665	4665	0
397	20240819	143000	116820500	4665	4665	4665	4665	0
398	20240819	142900	116820500	4665	4665	4665	4665	8
399	20240819	142800	116783180	4665	4665	4665	4665	4
400	20240819	142700	116764520	4665	4665	4665	4665	83
401	20240819	142600	116377325	4670	4670	4670	4670	1
402	20240819	142500	116372655	4670	4670	4670	4670	3
403	20240819	142400	116358645	4670	4670	4670	4670	0
404	20240819	142300	116358645	4670	4670	4670	4670	0
405	20240819	142200	116358645	4670	4670	4670	4670	10
406	20240819	142100	116311945	4670	4670	4670	4670	0
407	20240819	142000	116311945	4670	4670	4670	4670	100
408	20240819	141900	115844945	4675	4675	4675	4675	0
409	20240819	141800	115844945	4675	4675	4675	4675	0
410	20240819	141700	115844945	4675	4675	4675	4675	0
411	20240819	141600	115844945	4675	4675	4675	4675	0
412	20240819	141500	115844945	4675	4675	4675	4675	0
413	20240819	141400	115844945	4675	4675	4675	4675	0
414	20240819	141300	115844945	4675	4675	4675	4675	0
415	20240819	141200	115844945	4675	4675	4695	4665	3108
416	20240819	141100	101319030	4675	4675	4675	4675	0
417	20240819	141000	101319030	4675	4675	4675	4675	0
418	20240819	140900	101319030	4675	4675	4675	4675	0
419	20240819	140800	101319030	4675	4675	4675	4675	0
420	20240819	140700	101319030	4675	4675	4675	4675	0
421	20240819	140600	101319030	4675	4675	4675	4675	0
422	20240819	140500	101319030	4675	4675	4675	4675	0
423	20240819	140400	101319030	4675	4675	4675	4675	0
424	20240819	140300	101319030	4675	4675	4675	4675	26
425	20240819	140200	101197480	4675	4675	4675	4675	0
426	20240819	140100	101197480	4675	4675	4675	4675	0
427	20240819	140000	101197480	4675	4675	4675	4675	0
428	20240819	135900	101197480	4675	4675	4675	4675	0
429	20240819	135800	101197480	4675	4675	4675	4675	0
430	20240819	135700	101197480	4675	4675	4675	4675	0
431	20240819	135600	101197480	4675	4675	4675	4675	0
432	20240819	135500	101197480	4675	4675	4675	4675	1
433	20240819	135400	101192805	4675	4675	4675	4675	7
434	20240819	135300	101160080	4680	4680	4680	4680	0
435	20240819	135200	101160080	4680	4680	4680	4680	205
436	20240819	135100	100200680	4680	4680	4680	4680	0
437	20240819	135000	100200680	4680	4680	4680	4680	0
438	20240819	134900	100200680	4680	4680	4680	4680	0
439	20240819	134800	100200680	4680	4680	4680	4680	0
440	20240819	134700	100200680	4680	4680	4680	4680	104
441	20240819	134600	99713960	4680	4680	4680	4680	55
442	20240819	134500	99456560	4675	4675	4675	4675	0
443	20240819	134400	99456560	4675	4675	4675	4675	0
444	20240819	134300	99456560	4675	4675	4675	4675	10
445	20240819	134200	99409810	4680	4680	4680	4680	0
446	20240819	134100	99409810	4680	4680	4680	4680	0
447	20240819	134000	99409810	4680	4680	4680	4680	0
448	20240819	133900	99409810	4680	4680	4680	4680	0
449	20240819	133800	99409810	4680	4680	4680	4680	3
450	20240819	133700	99395770	4680	4680	4680	4680	0
451	20240819	133600	99395770	4680	4680	4680	4680	0
452	20240819	133500	99395770	4680	4680	4680	4680	0
453	20240819	133400	99395770	4680	4680	4680	4680	5
454	20240819	133300	99372370	4680	4680	4680	4680	0
455	20240819	133200	99372370	4680	4680	4680	4680	0
456	20240819	133100	99372370	4680	4680	4680	4680	4
457	20240819	133000	99353650	4685	4685	4685	4685	0
458	20240819	132900	99353650	4685	4685	4685	4685	0
459	20240819	132800	99353650	4685	4685	4685	4685	0
460	20240819	132700	99353650	4685	4685	4685	4685	0
461	20240819	132600	99353650	4685	4685	4685	4685	0
462	20240819	132500	99353650	4685	4685	4685	4685	0
463	20240819	132400	99353650	4685	4685	4685	4685	1
464	20240819	132300	99348965	4685	4685	4685	4685	0
465	20240819	132200	99348965	4685	4685	4685	4685	3
466	20240819	132100	99334910	4685	4685	4685	4685	0
467	20240819	132000	99334910	4685	4685	4685	4685	0
468	20240819	131900	99334910	4685	4685	4685	4685	0
469	20240819	131800	99334910	4685	4685	4685	4685	0
470	20240819	131700	99334910	4685	4685	4685	4685	4
471	20240819	131600	99316170	4680	4680	4680	4680	0
472	20240819	131500	99316170	4680	4680	4680	4680	0
473	20240819	131400	99316170	4680	4680	4680	4680	2
474	20240819	131300	99306810	4685	4680	4685	4670	202
475	20240819	131200	98363165	4690	4690	4690	4690	0
476	20240819	131100	98363165	4690	4690	4690	4690	0
477	20240819	131000	98363165	4690	4690	4690	4690	516
478	20240819	130900	95943125	4700	4700	4700	4700	0
479	20240819	130800	95943125	4700	4700	4700	4700	0
480	20240819	130700	95943125	4700	4700	4700	4700	0
481	20240819	130600	95943125	4700	4700	4700	4700	0
482	20240819	130500	95943125	4700	4700	4700	4700	0
483	20240819	130400	95943125	4700	4700	4700	4700	0
484	20240819	130300	95943125	4700	4700	4700	4700	0
485	20240819	130200	95943125	4700	4700	4700	4700	6
486	20240819	130100	95914925	4700	4700	4700	4700	2
487	20240819	130000	95905525	4700	4700	4700	4700	0
488	20240819	125900	95905525	4700	4700	4700	4700	100
489	20240819	125800	95435525	4690	4695	4695	4690	400
490	20240819	125700	93559490	4690	4690	4690	4690	0
491	20240819	125600	93559490	4690	4690	4690	4690	0
492	20240819	125500	93559490	4690	4690	4690	4690	1
493	20240819	125400	93554800	4690	4690	4690	4690	0
494	20240819	125300	93554800	4690	4690	4690	4690	31
495	20240819	125200	93409410	4705	4700	4705	4700	25
496	20240819	125100	93291800	4690	4690	4690	4690	0
497	20240819	125000	93291800	4690	4690	4690	4690	0
498	20240819	124900	93291800	4690	4690	4690	4690	0
499	20240819	124800	93291800	4690	4690	4690	4690	0
500	20240819	124700	93291800	4690	4690	4690	4690	0
501	20240819	124600	93291800	4690	4690	4690	4690	0
502	20240819	124500	93291800	4690	4690	4690	4690	0
503	20240819	124400	93291800	4690	4690	4690	4690	0
504	20240819	124300	93291800	4690	4690	4690	4690	0
505	20240819	124200	93291800	4690	4690	4690	4690	0
506	20240819	124100	93291800	4690	4690	4690	4690	279
507	20240819	124000	91983290	4690	4690	4690	4690	3
508	20240819	123900	91969220	4690	4690	4690	4690	0
509	20240819	123800	91969220	4690	4690	4690	4690	0
510	20240819	123700	91969220	4690	4690	4690	4690	0
511	20240819	123600	91969220	4690	4690	4690	4690	0
512	20240819	123500	91969220	4690	4690	4690	4690	1
513	20240819	123400	91964530	4690	4690	4690	4690	2
514	20240819	123300	91955150	4685	4685	4685	4685	0
515	20240819	123200	91955150	4685	4685	4685	4685	3
516	20240819	123100	91941095	4680	4680	4680	4680	0
517	20240819	123000	91941095	4680	4680	4680	4680	0
518	20240819	122900	91941095	4680	4680	4680	4680	1
519	20240819	122800	91936415	4670	4675	4675	4670	229
520	20240819	122700	90866770	4680	4680	4680	4680	0
521	20240819	122600	90866770	4680	4680	4680	4680	4
522	20240819	122500	90848050	4680	4680	4680	4680	0
523	20240819	122400	90848050	4680	4680	4680	4680	0
524	20240819	122300	90848050	4680	4680	4680	4680	0
525	20240819	122200	90848050	4680	4680	4680	4680	0
526	20240819	122100	90848050	4680	4680	4680	4680	67
527	20240819	122000	90534490	4675	4675	4675	4675	33
528	20240819	121900	90380215	4675	4675	4675	4675	12
529	20240819	121800	90324115	4670	4670	4670	4670	0
530	20240819	121700	90324115	4670	4670	4670	4670	0
531	20240819	121600	90324115	4670	4670	4670	4670	0
532	20240819	121500	90324115	4670	4670	4670	4670	0
533	20240819	121400	90324115	4670	4670	4670	4670	0
534	20240819	121300	90324115	4670	4670	4670	4670	0
535	20240819	121200	90324115	4670	4670	4670	4670	0
536	20240819	121100	90324115	4670	4670	4670	4670	0
537	20240819	121000	90324115	4670	4670	4670	4670	15
538	20240819	120900	90254065	4670	4670	4670	4670	0
539	20240819	120800	90254065	4670	4675	4675	4670	617
540	20240819	120700	87372400	4675	4675	4675	4675	0
541	20240819	120600	87372400	4675	4675	4675	4675	0
542	20240819	120500	87372400	4675	4675	4675	4675	0
543	20240819	120400	87372400	4675	4675	4675	4675	7
544	20240819	120300	87339675	4680	4680	4680	4680	0
545	20240819	120200	87339675	4680	4680	4680	4680	0
546	20240819	120100	87339675	4680	4680	4680	4680	0
547	20240819	120000	87339675	4680	4680	4680	4680	1
548	20240819	115900	87334995	4680	4680	4680	4680	100
549	20240819	115800	86866995	4675	4670	4675	4670	113
550	20240819	115700	86338730	4670	4670	4670	4670	0
551	20240819	115600	86338730	4670	4670	4670	4670	0
552	20240819	115500	86338730	4670	4670	4670	4670	0
553	20240819	115400	86338730	4670	4670	4670	4670	300
554	20240819	115300	84937730	4670	4670	4670	4670	300
555	20240819	115200	83536730	4675	4675	4675	4675	0
556	20240819	115100	83536730	4675	4675	4675	4675	0
557	20240819	115000	83536730	4675	4675	4675	4675	0
558	20240819	114900	83536730	4675	4675	4675	4675	1
559	20240819	114800	83532055	4675	4675	4675	4675	0
560	20240819	114700	83532055	4675	4675	4675	4675	0
561	20240819	114600	83532055	4675	4675	4675	4675	0
562	20240819	114500	83532055	4675	4680	4680	4675	853
563	20240819	114400	79541255	4690	4690	4690	4690	0
564	20240819	114300	79541255	4690	4690	4690	4690	0
565	20240819	114200	79541255	4690	4690	4690	4690	0
566	20240819	114100	79541255	4690	4690	4690	4690	0
567	20240819	114000	79541255	4690	4690	4690	4690	0
568	20240819	113900	79541255	4690	4690	4690	4690	0
569	20240819	113800	79541255	4690	4690	4690	4690	0
570	20240819	113700	79541255	4690	4690	4690	4690	0
571	20240819	113600	79541255	4690	4690	4690	4690	0
572	20240819	113500	79541255	4690	4690	4690	4690	0
573	20240819	113400	79541255	4690	4690	4690	4690	0
574	20240819	113300	79541255	4690	4690	4690	4690	0
575	20240819	113200	79541255	4690	4690	4690	4690	0
576	20240819	113100	79541255	4690	4690	4690	4690	0
577	20240819	113000	79541255	4690	4690	4690	4690	0
578	20240819	112900	79541255	4690	4690	4690	4690	0
579	20240819	112800	79541255	4690	4680	4690	4680	52
580	20240819	112700	79297475	4685	4685	4685	4685	0
581	20240819	112600	79297475	4685	4685	4685	4685	0
582	20240819	112500	79297475	4685	4685	4685	4685	0
583	20240819	112400	79297475	4685	4685	4685	4685	170
584	20240819	112300	78501025	4685	4685	4685	4685	0
585	20240819	112200	78501025	4685	4685	4685	4685	0
586	20240819	112100	78501025	4685	4685	4685	4685	0
587	20240819	112000	78501025	4685	4685	4685	4685	0
588	20240819	111900	78501025	4685	4685	4685	4685	0
589	20240819	111800	78501025	4685	4685	4685	4685	529
590	20240819	111700	76022660	4685	4685	4685	4685	0
591	20240819	111600	76022660	4685	4685	4685	4685	3
592	20240819	111500	76008605	4685	4685	4685	4685	540
593	20240819	111400	73478705	4685	4685	4685	4685	0
594	20240819	111300	73478705	4685	4685	4685	4685	0
595	20240819	111200	73478705	4685	4690	4690	4685	24
596	20240819	111100	73366220	4685	4685	4685	4685	1
597	20240819	111000	73361535	4690	4690	4690	4690	4
598	20240819	110900	73342775	4690	4690	4690	4690	0
599	20240819	110800	73342775	4690	4695	4695	4690	731
600	20240819	110700	69912660	4700	4700	4700	4700	0
601	20240819	110600	69912660	4700	4705	4705	4700	1800
602	20240819	110500	61447600	4700	4700	4700	4700	0
603	20240819	110400	61447600	4700	4700	4700	4700	21
604	20240819	110300	61348900	4700	4700	4700	4700	0
605	20240819	110200	61348900	4700	4700	4700	4700	0
606	20240819	110100	61348900	4700	4700	4700	4700	0
607	20240819	110000	61348900	4700	4700	4700	4700	388
608	20240819	105900	59525300	4710	4710	4710	4710	4
609	20240819	105800	59506460	4705	4705	4705	4705	0
610	20240819	105700	59506460	4705	4705	4705	4705	0
611	20240819	105600	59506460	4705	4705	4705	4705	0
612	20240819	105500	59506460	4705	4705	4705	4705	1245
613	20240819	105400	53648735	4710	4710	4710	4710	0
614	20240819	105300	53648735	4710	4710	4710	4710	0
615	20240819	105200	53648735	4710	4710	4710	4710	1
616	20240819	105100	53644025	4705	4705	4705	4705	0
617	20240819	105000	53644025	4705	4705	4705	4705	29
618	20240819	104900	53507580	4710	4710	4710	4710	0
619	20240819	104800	53507580	4710	4710	4710	4710	5
620	20240819	104700	53484030	4710	4710	4710	4710	0
621	20240819	104600	53484030	4710	4710	4710	4710	0
622	20240819	104500	53484030	4710	4710	4710	4710	1
623	20240819	104400	53479320	4705	4705	4705	4705	10
624	20240819	104300	53432270	4705	4705	4705	4705	0
625	20240819	104200	53432270	4705	4705	4705	4705	0
626	20240819	104100	53432270	4705	4705	4705	4705	0
627	20240819	104000	53432270	4705	4705	4705	4705	0
628	20240819	103900	53432270	4705	4705	4705	4705	0
629	20240819	103800	53432270	4705	4705	4705	4705	0
630	20240819	103700	53432270	4705	4705	4705	4705	7
631	20240819	103600	53399335	4705	4705	4705	4705	11
632	20240819	103500	53347580	4710	4710	4710	4710	0
633	20240819	103400	53347580	4710	4710	4710	4710	0
634	20240819	103300	53347580	4710	4710	4710	4710	0
635	20240819	103200	53347580	4710	4710	4710	4710	0
636	20240819	103100	53347580	4710	4710	4710	4710	1
637	20240819	103000	53342870	4700	4700	4700	4700	0
638	20240819	102900	53342870	4700	4700	4700	4700	0
639	20240819	102800	53342870	4700	4700	4700	4700	4
640	20240819	102700	53324070	4715	4715	4715	4715	0
641	20240819	102600	53324070	4715	4710	4715	4710	20
642	20240819	102500	53229780	4705	4705	4705	4705	0
643	20240819	102400	53229780	4705	4705	4705	4705	0
644	20240819	102300	53229780	4705	4705	4705	4705	1003
645	20240819	102200	48510665	4710	4710	4710	4710	0
646	20240819	102100	48510665	4710	4705	4710	4705	712
647	20240819	102000	45160695	4715	4715	4715	4715	0
648	20240819	101900	45160695	4715	4715	4715	4715	0
649	20240819	101800	45160695	4715	4715	4715	4715	0
650	20240819	101700	45160695	4715	4715	4715	4715	0
651	20240819	101600	45160695	4715	4715	4715	4715	1
652	20240819	101500	45155980	4705	4705	4705	4705	0
653	20240819	101400	45155980	4705	4705	4705	4705	143
654	20240819	101300	44483165	4705	4705	4705	4705	0
655	20240819	101200	44483165	4705	4705	4705	4705	7
656	20240819	101100	44450230	4705	4705	4705	4705	16
657	20240819	101000	44374950	4715	4715	4715	4715	0
658	20240819	100900	44374950	4715	4715	4715	4715	0
659	20240819	100800	44374950	4715	4715	4715	4715	0
660	20240819	100700	44374950	4715	4715	4715	4715	1
661	20240819	100600	44370235	4715	4715	4715	4715	0
662	20240819	100500	44370235	4715	4715	4715	4715	1
663	20240819	100400	44365520	4705	4705	4705	4705	2
664	20240819	100300	44356110	4715	4715	4715	4715	1
665	20240819	100200	44351395	4705	4705	4705	4705	0
666	20240819	100100	44351395	4705	4705	4705	4705	120
667	20240819	100000	43786795	4715	4715	4715	4715	0
668	20240819	095900	43786795	4715	4715	4715	4715	185
669	20240819	095800	42914520	4705	4705	4705	4705	0
670	20240819	095700	42914520	4705	4705	4705	4705	498
671	20240819	095600	40571430	4705	4710	4710	4705	549
672	20240819	095500	37985960	4710	4710	4710	4710	0
673	20240819	095400	37985960	4710	4710	4710	4710	0
674	20240819	095300	37985960	4710	4710	4710	4710	0
675	20240819	095200	37985960	4710	4710	4710	4710	0
676	20240819	095100	37985960	4710	4710	4710	4710	43
677	20240819	095000	37783430	4710	4715	4715	4710	528
678	20240819	094900	35294125	4715	4715	4715	4715	3
679	20240819	094800	35279980	4720	4720	4720	4720	2
680	20240819	094700	35270540	4720	4720	4720	4720	11
681	20240819	094600	35218620	4720	4715	4720	4715	331
682	20240819	094500	33657930	4720	4725	4725	4720	734
683	20240819	094400	30193445	4720	4725	4725	4720	103
684	20240819	094300	29707255	4730	4730	4730	4730	0
685	20240819	094200	29707255	4730	4730	4730	4730	541
686	20240819	094100	27148325	4730	4725	4730	4725	583
687	20240819	094000	24393600	4735	4735	4735	4735	0
688	20240819	093900	24393600	4735	4735	4735	4735	1
689	20240819	093800	24388865	4735	4735	4735	4735	2
690	20240819	093700	24379395	4735	4735	4735	4735	4
691	20240819	093600	24360455	4735	4735	4735	4735	100
692	20240819	093500	23886955	4735	4735	4735	4735	100
693	20240819	093400	23413455	4730	4730	4730	4730	0
694	20240819	093300	23413455	4730	4730	4730	4730	15
695	20240819	093200	23342505	4730	4730	4730	4730	0
696	20240819	093100	23342505	4730	4730	4730	4730	0
697	20240819	093000	23342505	4730	4730	4730	4730	0
698	20240819	092900	23342505	4730	4730	4730	4730	0
699	20240819	092800	23342505	4730	4730	4730	4730	0
700	20240819	092700	23342505	4730	4730	4730	4730	0
701	20240819	092600	23342505	4730	4730	4730	4730	0
702	20240819	092500	23342505	4730	4730	4730	4730	214
703	20240819	092400	22330285	4735	4750	4750	4735	1604
704	20240819	092300	14725500	4745	4745	4745	4745	155
705	20240819	092200	13990025	4745	4745	4745	4745	201
706	20240819	092100	13036280	4745	4745	4745	4745	0
707	20240819	092000	13036280	4745	4745	4745	4745	6
708	20240819	091900	13007810	4745	4745	4745	4745	0
709	20240819	091800	13007810	4745	4745	4745	4745	1
710	20240819	091700	13003065	4740	4740	4740	4740	3
711	20240819	091600	12988845	4740	4740	4740	4740	0
712	20240819	091500	12988845	4740	4730	4740	4730	5
713	20240819	091400	12965155	4730	4740	4740	4730	369
714	20240819	091300	11219755	4745	4745	4745	4745	0
715	20240819	091200	11219755	4745	4745	4745	4745	0
716	20240819	091100	11219755	4745	4745	4745	4745	10
717	20240819	091000	11172305	4745	4745	4745	4745	20
718	20240819	090900	11077405	4720	4720	4720	4720	0
719	20240819	090800	11077405	4720	4720	4720	4720	0
720	20240819	090700	11077405	4720	4720	4720	4720	5
721	20240819	090600	11053805	4720	4730	4730	4720	1500
722	20240819	090500	3964325	4730	4730	4730	4730	0
723	20240819	090400	3964325	4730	4730	4730	4730	30
724	20240819	090300	3822425	4725	4725	4725	4725	120
725	20240819	090200	3255425	4725	4745	4745	4725	19
726	20240819	090100	3165310	4725	4725	4725	4725	0
727	20240819	090000	3165310	4725	4730	4755	4725	669