KissMeData/251370/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204800	4271275180	8860	8860	8860	8860	5228
3	20240819	204700	4271275180	8860	8860	8860	8860	0
4	20240819	204600	4271275180	8860	8860	8860	8860	0
5	20240819	204500	4271275180	8860	8860	8860	8860	0
6	20240819	204400	4271275180	8860	8860	8860	8860	0
7	20240819	204300	4271275180	8860	8860	8860	8860	0
8	20240819	204200	4271275180	8860	8860	8860	8860	0
9	20240819	204100	4271275180	8860	8860	8860	8860	0
10	20240819	204000	4271275180	8860	8860	8860	8860	0
11	20240819	203900	4271275180	8860	8860	8860	8860	0
12	20240819	203800	4271275180	8860	8860	8860	8860	0
13	20240819	203700	4271275180	8860	8860	8860	8860	0
14	20240819	203600	4271275180	8860	8860	8860	8860	0
15	20240819	203500	4271275180	8860	8860	8860	8860	0
16	20240819	203400	4271275180	8860	8860	8860	8860	0
17	20240819	203300	4271275180	8860	8860	8860	8860	0
18	20240819	203200	4271275180	8860	8860	8860	8860	0
19	20240819	203100	4271275180	8860	8860	8860	8860	0
20	20240819	203000	4271275180	8860	8860	8860	8860	0
21	20240819	202900	4271275180	8860	8860	8860	8860	0
22	20240819	202800	4271275180	8860	8860	8860	8860	0
23	20240819	202700	4271275180	8860	8860	8860	8860	0
24	20240819	202600	4271275180	8860	8860	8860	8860	0
25	20240819	202500	4271275180	8860	8860	8860	8860	0
26	20240819	202400	4271275180	8860	8860	8860	8860	0
27	20240819	202300	4271275180	8860	8860	8860	8860	0
28	20240819	202200	4271275180	8860	8860	8860	8860	0
29	20240819	202100	4271275180	8860	8860	8860	8860	0
30	20240819	202000	4271275180	8860	8860	8860	8860	0
31	20240819	201900	4271275180	8860	8860	8860	8860	0
32	20240819	201800	4271275180	8860	8860	8860	8860	5228
33	20240819	201700	4271275180	8860	8860	8860	8860	0
34	20240819	201600	4271275180	8860	8860	8860	8860	0
35	20240819	201500	4271275180	8860	8860	8860	8860	0
36	20240819	201400	4271275180	8860	8860	8860	8860	0
37	20240819	201300	4271275180	8860	8860	8860	8860	0
38	20240819	201200	4271275180	8860	8860	8860	8860	0
39	20240819	201100	4271275180	8860	8860	8860	8860	0
40	20240819	201000	4271275180	8860	8860	8860	8860	0
41	20240819	200900	4271275180	8860	8860	8860	8860	0
42	20240819	200800	4271275180	8860	8860	8860	8860	0
43	20240819	200700	4271275180	8860	8860	8860	8860	0
44	20240819	200600	4271275180	8860	8860	8860	8860	0
45	20240819	200500	4271275180	8860	8860	8860	8860	0
46	20240819	200400	4271275180	8860	8860	8860	8860	0
47	20240819	200300	4271275180	8860	8860	8860	8860	0
48	20240819	200200	4271275180	8860	8860	8860	8860	0
49	20240819	200100	4271275180	8860	8860	8860	8860	0
50	20240819	200000	4271275180	8860	8860	8860	8860	0
51	20240819	195900	4271275180	8860	8860	8860	8860	0
52	20240819	195800	4271275180	8860	8860	8860	8860	0
53	20240819	195700	4271275180	8860	8860	8860	8860	0
54	20240819	195600	4271275180	8860	8860	8860	8860	0
55	20240819	195500	4271275180	8860	8860	8860	8860	0
56	20240819	195400	4271275180	8860	8860	8860	8860	0
57	20240819	195300	4271275180	8860	8860	8860	8860	0
58	20240819	195200	4271275180	8860	8860	8860	8860	0
59	20240819	195100	4271275180	8860	8860	8860	8860	0
60	20240819	195000	4271275180	8860	8860	8860	8860	0
61	20240819	194900	4271275180	8860	8860	8860	8860	0
62	20240819	194800	4271275180	8860	8860	8860	8860	5228
63	20240819	194700	4271275180	8860	8860	8860	8860	0
64	20240819	194600	4271275180	8860	8860	8860	8860	0
65	20240819	194500	4271275180	8860	8860	8860	8860	0
66	20240819	194400	4271275180	8860	8860	8860	8860	0
67	20240819	194300	4271275180	8860	8860	8860	8860	0
68	20240819	194200	4271275180	8860	8860	8860	8860	0
69	20240819	194100	4271275180	8860	8860	8860	8860	0
70	20240819	194000	4271275180	8860	8860	8860	8860	0
71	20240819	193900	4271275180	8860	8860	8860	8860	0
72	20240819	193800	4271275180	8860	8860	8860	8860	0
73	20240819	193700	4271275180	8860	8860	8860	8860	0
74	20240819	193600	4271275180	8860	8860	8860	8860	0
75	20240819	193500	4271275180	8860	8860	8860	8860	0
76	20240819	193400	4271275180	8860	8860	8860	8860	0
77	20240819	193300	4271275180	8860	8860	8860	8860	0
78	20240819	193200	4271275180	8860	8860	8860	8860	0
79	20240819	193100	4271275180	8860	8860	8860	8860	0
80	20240819	193000	4271275180	8860	8860	8860	8860	0
81	20240819	192900	4271275180	8860	8860	8860	8860	0
82	20240819	192800	4271275180	8860	8860	8860	8860	0
83	20240819	192700	4271275180	8860	8860	8860	8860	0
84	20240819	192600	4271275180	8860	8860	8860	8860	0
85	20240819	192500	4271275180	8860	8860	8860	8860	0
86	20240819	192400	4271275180	8860	8860	8860	8860	0
87	20240819	192300	4271275180	8860	8860	8860	8860	0
88	20240819	192200	4271275180	8860	8860	8860	8860	0
89	20240819	192100	4271275180	8860	8860	8860	8860	0
90	20240819	192000	4271275180	8860	8860	8860	8860	0
91	20240819	191900	4271275180	8860	8860	8860	8860	0
92	20240819	191800	4271275180	8860	8860	8860	8860	5228
93	20240819	191700	4271275180	8860	8860	8860	8860	0
94	20240819	191600	4271275180	8860	8860	8860	8860	0
95	20240819	191500	4271275180	8860	8860	8860	8860	0
96	20240819	191400	4271275180	8860	8860	8860	8860	0
97	20240819	191300	4271275180	8860	8860	8860	8860	0
98	20240819	191200	4271275180	8860	8860	8860	8860	0
99	20240819	191100	4271275180	8860	8860	8860	8860	0
100	20240819	191000	4271275180	8860	8860	8860	8860	0
101	20240819	190900	4271275180	8860	8860	8860	8860	0
102	20240819	190800	4271275180	8860	8860	8860	8860	0
103	20240819	190700	4271275180	8860	8860	8860	8860	0
104	20240819	190600	4271275180	8860	8860	8860	8860	0
105	20240819	190500	4271275180	8860	8860	8860	8860	0
106	20240819	190400	4271275180	8860	8860	8860	8860	0
107	20240819	190300	4271275180	8860	8860	8860	8860	0
108	20240819	190200	4271275180	8860	8860	8860	8860	0
109	20240819	190100	4271275180	8860	8860	8860	8860	0
110	20240819	190000	4271275180	8860	8860	8860	8860	0
111	20240819	185900	4271275180	8860	8860	8860	8860	0
112	20240819	185800	4271275180	8860	8860	8860	8860	0
113	20240819	185700	4271275180	8860	8860	8860	8860	0
114	20240819	185600	4271275180	8860	8860	8860	8860	0
115	20240819	185500	4271275180	8860	8860	8860	8860	0
116	20240819	185400	4271275180	8860	8860	8860	8860	0
117	20240819	185300	4271275180	8860	8860	8860	8860	0
118	20240819	185200	4271275180	8860	8860	8860	8860	0
119	20240819	185100	4271275180	8860	8860	8860	8860	0
120	20240819	185000	4271275180	8860	8860	8860	8860	0
121	20240819	184900	4271275180	8860	8860	8860	8860	0
122	20240819	184800	4271275180	8860	8860	8860	8860	5228
123	20240819	184700	4271275180	8860	8860	8860	8860	0
124	20240819	184600	4271275180	8860	8860	8860	8860	0
125	20240819	184500	4271275180	8860	8860	8860	8860	0
126	20240819	184400	4271275180	8860	8860	8860	8860	0
127	20240819	184300	4271275180	8860	8860	8860	8860	0
128	20240819	184200	4271275180	8860	8860	8860	8860	0
129	20240819	184100	4271275180	8860	8860	8860	8860	0
130	20240819	184000	4271275180	8860	8860	8860	8860	0
131	20240819	183900	4271275180	8860	8860	8860	8860	0
132	20240819	183800	4271275180	8860	8860	8860	8860	0
133	20240819	183700	4271275180	8860	8860	8860	8860	0
134	20240819	183600	4271275180	8860	8860	8860	8860	0
135	20240819	183500	4271275180	8860	8860	8860	8860	0
136	20240819	183400	4271275180	8860	8860	8860	8860	0
137	20240819	183300	4271275180	8860	8860	8860	8860	0
138	20240819	183200	4271275180	8860	8860	8860	8860	0
139	20240819	183100	4271275180	8860	8860	8860	8860	0
140	20240819	183000	4271275180	8860	8860	8860	8860	0
141	20240819	182900	4271275180	8860	8860	8860	8860	0
142	20240819	182800	4271275180	8860	8860	8860	8860	0
143	20240819	182700	4271275180	8860	8860	8860	8860	0
144	20240819	182600	4271275180	8860	8860	8860	8860	0
145	20240819	182500	4271275180	8860	8860	8860	8860	0
146	20240819	182400	4271275180	8860	8860	8860	8860	0
147	20240819	182300	4271275180	8860	8860	8860	8860	0
148	20240819	182200	4271275180	8860	8860	8860	8860	0
149	20240819	182100	4271275180	8860	8860	8860	8860	0
150	20240819	182000	4271275180	8860	8860	8860	8860	0
151	20240819	181900	4271275180	8860	8860	8860	8860	0
152	20240819	181800	4271275180	8860	8860	8860	8860	5228
153	20240819	181700	4271275180	8860	8860	8860	8860	0
154	20240819	181600	4271275180	8860	8860	8860	8860	0
155	20240819	181500	4271275180	8860	8860	8860	8860	0
156	20240819	181400	4271275180	8860	8860	8860	8860	0
157	20240819	181300	4271275180	8860	8860	8860	8860	0
158	20240819	181200	4271275180	8860	8860	8860	8860	0
159	20240819	181100	4271275180	8860	8860	8860	8860	0
160	20240819	181000	4271275180	8860	8860	8860	8860	0
161	20240819	180900	4271275180	8860	8860	8860	8860	0
162	20240819	180800	4271275180	8860	8860	8860	8860	0
163	20240819	180700	4271275180	8860	8860	8860	8860	0
164	20240819	180600	4271275180	8860	8860	8860	8860	0
165	20240819	180500	4271275180	8860	8860	8860	8860	0
166	20240819	180400	4271275180	8860	8860	8860	8860	0
167	20240819	180300	4271275180	8860	8860	8860	8860	0
168	20240819	180200	4271275180	8860	8860	8860	8860	0
169	20240819	180100	4271275180	8860	8860	8860	8860	0
170	20240819	180000	4271275180	8860	8860	8860	8860	0
171	20240819	175900	4271275180	8860	8860	8860	8860	0
172	20240819	175800	4271275180	8860	8860	8860	8860	0
173	20240819	175700	4271275180	8860	8860	8860	8860	0
174	20240819	175600	4271275180	8860	8860	8860	8860	0
175	20240819	175500	4271275180	8860	8860	8860	8860	0
176	20240819	175400	4271275180	8860	8860	8860	8860	0
177	20240819	175300	4271275180	8860	8860	8860	8860	0
178	20240819	175200	4271275180	8860	8860	8860	8860	0
179	20240819	175100	4271275180	8860	8860	8860	8860	0
180	20240819	175000	4271275180	8860	8860	8860	8860	0
181	20240819	174900	4271275180	8860	8860	8860	8860	0
182	20240819	174800	4271275180	8860	8860	8860	8860	5228
183	20240819	174700	4271275180	8860	8860	8860	8860	0
184	20240819	174600	4271275180	8860	8860	8860	8860	0
185	20240819	174500	4271275180	8860	8860	8860	8860	0
186	20240819	174400	4271275180	8860	8860	8860	8860	0
187	20240819	174300	4271275180	8860	8860	8860	8860	0
188	20240819	174200	4271275180	8860	8860	8860	8860	0
189	20240819	174100	4271275180	8860	8860	8860	8860	0
190	20240819	174000	4271275180	8860	8860	8860	8860	0
191	20240819	173900	4271275180	8860	8860	8860	8860	0
192	20240819	173800	4271275180	8860	8860	8860	8860	0
193	20240819	173700	4271275180	8860	8860	8860	8860	0
194	20240819	173600	4271275180	8860	8860	8860	8860	0
195	20240819	173500	4271275180	8860	8860	8860	8860	0
196	20240819	173400	4271275180	8860	8860	8860	8860	0
197	20240819	173300	4271275180	8860	8860	8860	8860	0
198	20240819	173200	4271275180	8860	8860	8860	8860	0
199	20240819	173100	4271275180	8860	8860	8860	8860	0
200	20240819	173000	4271275180	8860	8860	8860	8860	0
201	20240819	172900	4271275180	8860	8860	8860	8860	0
202	20240819	172800	4271275180	8860	8860	8860	8860	0
203	20240819	172700	4271275180	8860	8860	8860	8860	0
204	20240819	172600	4271275180	8860	8860	8860	8860	0
205	20240819	172500	4271275180	8860	8860	8860	8860	0
206	20240819	172400	4271275180	8860	8860	8860	8860	0
207	20240819	172300	4271275180	8860	8860	8860	8860	0
208	20240819	172200	4271275180	8860	8860	8860	8860	0
209	20240819	172100	4271275180	8860	8860	8860	8860	0
210	20240819	172000	4271275180	8860	8860	8860	8860	0
211	20240819	171900	4271275180	8860	8860	8860	8860	0
212	20240819	171800	4271275180	8860	8860	8860	8860	5228
213	20240819	171700	4271275180	8860	8860	8860	8860	0
214	20240819	171600	4271275180	8860	8860	8860	8860	0
215	20240819	171500	4271275180	8860	8860	8860	8860	0
216	20240819	171400	4271275180	8860	8860	8860	8860	0
217	20240819	171300	4271275180	8860	8860	8860	8860	0
218	20240819	171200	4271275180	8860	8860	8860	8860	0
219	20240819	171100	4271275180	8860	8860	8860	8860	0
220	20240819	171000	4271275180	8860	8860	8860	8860	0
221	20240819	170900	4271275180	8860	8860	8860	8860	0
222	20240819	170800	4271275180	8860	8860	8860	8860	0
223	20240819	170700	4271275180	8860	8860	8860	8860	0
224	20240819	170600	4271275180	8860	8860	8860	8860	0
225	20240819	170500	4271275180	8860	8860	8860	8860	0
226	20240819	170400	4271275180	8860	8860	8860	8860	0
227	20240819	170300	4271275180	8860	8860	8860	8860	0
228	20240819	170200	4271275180	8860	8860	8860	8860	0
229	20240819	170100	4271275180	8860	8860	8860	8860	0
230	20240819	170000	4271275180	8860	8860	8860	8860	0
231	20240819	165900	4271275180	8860	8860	8860	8860	0
232	20240819	165800	4271275180	8860	8860	8860	8860	0
233	20240819	165700	4271275180	8860	8860	8860	8860	0
234	20240819	165600	4271275180	8860	8860	8860	8860	0
235	20240819	165500	4271275180	8860	8860	8860	8860	0
236	20240819	165400	4271275180	8860	8860	8860	8860	0
237	20240819	165300	4271275180	8860	8860	8860	8860	0
238	20240819	165200	4271275180	8860	8860	8860	8860	0
239	20240819	165100	4271275180	8860	8860	8860	8860	0
240	20240819	165000	4271275180	8860	8860	8860	8860	0
241	20240819	164900	4271275180	8860	8860	8860	8860	0
242	20240819	164800	4271275180	8860	8860	8860	8860	5228
243	20240819	164700	4271275180	8860	8860	8860	8860	0
244	20240819	164600	4271275180	8860	8860	8860	8860	0
245	20240819	164500	4271275180	8860	8860	8860	8860	0
246	20240819	164400	4271275180	8860	8860	8860	8860	0
247	20240819	164300	4271275180	8860	8860	8860	8860	0
248	20240819	164200	4271275180	8860	8860	8860	8860	0
249	20240819	164100	4271275180	8860	8860	8860	8860	0
250	20240819	164000	4271275180	8860	8860	8860	8860	0
251	20240819	163900	4271275180	8860	8860	8860	8860	0
252	20240819	163800	4271275180	8860	8860	8860	8860	0
253	20240819	163700	4271275180	8860	8860	8860	8860	0
254	20240819	163600	4271275180	8860	8860	8860	8860	0
255	20240819	163500	4271275180	8860	8860	8860	8860	0
256	20240819	163400	4271275180	8860	8860	8860	8860	0
257	20240819	163300	4271275180	8860	8860	8860	8860	0
258	20240819	163200	4271275180	8860	8860	8860	8860	0
259	20240819	163100	4271275180	8860	8860	8860	8860	0
260	20240819	163000	4271275180	8860	8860	8860	8860	0
261	20240819	162900	4271275180	8860	8860	8860	8860	0
262	20240819	162800	4271275180	8860	8860	8860	8860	0
263	20240819	162700	4271275180	8860	8860	8860	8860	0
264	20240819	162600	4271275180	8860	8860	8860	8860	0
265	20240819	162500	4271275180	8860	8860	8860	8860	0
266	20240819	162400	4271275180	8860	8860	8860	8860	0
267	20240819	162300	4271275180	8860	8860	8860	8860	0
268	20240819	162200	4271275180	8860	8860	8860	8860	0
269	20240819	162100	4271275180	8860	8860	8860	8860	0
270	20240819	162000	4271275180	8860	8860	8860	8860	0
271	20240819	161900	4271275180	8860	8860	8860	8860	0
272	20240819	161800	4271275180	8860	8860	8860	8860	5228
273	20240819	161700	4271275180	8860	8860	8860	8860	0
274	20240819	161600	4271275180	8860	8860	8860	8860	0
275	20240819	161500	4271275180	8860	8860	8860	8860	0
276	20240819	161400	4271275180	8860	8860	8860	8860	0
277	20240819	161300	4271275180	8860	8860	8860	8860	0
278	20240819	161200	4271275180	8860	8860	8860	8860	0
279	20240819	161100	4271275180	8860	8860	8860	8860	0
280	20240819	161000	4271275180	8860	8860	8860	8860	0
281	20240819	160900	4271275180	8860	8860	8860	8860	0
282	20240819	160800	4271275180	8860	8860	8860	8860	0
283	20240819	160700	4271275180	8860	8860	8860	8860	0
284	20240819	160600	4271275180	8860	8860	8860	8860	0
285	20240819	160500	4271275180	8860	8860	8860	8860	0
286	20240819	160400	4271275180	8860	8860	8860	8860	0
287	20240819	160300	4271275180	8860	8860	8860	8860	0
288	20240819	160200	4271275180	8860	8860	8860	8860	0
289	20240819	160100	4271275180	8860	8860	8860	8860	0
290	20240819	160000	4271275180	8860	8860	8860	8860	0
291	20240819	155900	4271275180	8860	8860	8860	8860	0
292	20240819	155800	4271275180	8860	8860	8860	8860	0
293	20240819	155700	4271275180	8860	8860	8860	8860	0
294	20240819	155600	4271275180	8860	8860	8860	8860	0
295	20240819	155500	4271275180	8860	8860	8860	8860	0
296	20240819	155400	4271275180	8860	8860	8860	8860	0
297	20240819	155300	4271275180	8860	8860	8860	8860	0
298	20240819	155200	4271275180	8860	8860	8860	8860	0
299	20240819	155100	4271275180	8860	8860	8860	8860	0
300	20240819	155000	4271275180	8860	8860	8860	8860	0
301	20240819	154900	4271275180	8860	8860	8860	8860	0
302	20240819	154800	4271275180	8860	8860	8860	8860	5228
303	20240819	154700	4271275180	8860	8860	8860	8860	0
304	20240819	154600	4271275180	8860	8860	8860	8860	0
305	20240819	154500	4271275180	8860	8860	8860	8860	0
306	20240819	154400	4271275180	8860	8860	8860	8860	0
307	20240819	154300	4271275180	8860	8860	8860	8860	0
308	20240819	154200	4271275180	8860	8860	8860	8860	0
309	20240819	154100	4271275180	8860	8860	8860	8860	0
310	20240819	154000	4271275180	8860	8860	8860	8860	0
311	20240819	153900	4271275180	8860	8860	8860	8860	0
312	20240819	153800	4271275180	8860	8860	8860	8860	0
313	20240819	153700	4271275180	8860	8860	8860	8860	0
314	20240819	153600	4271275180	8860	8860	8860	8860	0
315	20240819	153500	4271275180	8860	8860	8860	8860	0
316	20240819	153400	4271275180	8860	8860	8860	8860	0
317	20240819	153300	4271275180	8860	8860	8860	8860	0
318	20240819	153200	4271275180	8860	8860	8860	8860	0
319	20240819	153100	4271275180	8860	8860	8860	8860	0
320	20240819	153000	4271275180	8860	8860	8860	8860	5228
321	20240819	152900	4224955100	8890	8890	8890	8890	0
322	20240819	152800	4224955100	8890	8890	8890	8890	0
323	20240819	152700	4224955100	8890	8890	8890	8890	0
324	20240819	152600	4224955100	8890	8890	8890	8890	0
325	20240819	152500	4224955100	8890	8890	8890	8890	0
326	20240819	152400	4224955100	8890	8890	8890	8890	0
327	20240819	152300	4224955100	8890	8890	8890	8890	0
328	20240819	152200	4224955100	8890	8890	8890	8890	0
329	20240819	152100	4224955100	8890	8890	8890	8890	0
330	20240819	152000	4224955100	8890	8890	8890	8890	0
331	20240819	151900	4224955100	8890	8780	8900	8770	549
332	20240819	151800	4220074460	8880	8780	8880	8780	644
333	20240819	151700	4214362740	8880	8790	8880	8790	132
334	20240819	151600	4213190670	8790	8900	8900	8790	107
335	20240819	151500	4212247610	8930	8770	8990	8770	712
336	20240819	151400	4205863570	8740	8730	8990	8730	2732
337	20240819	151300	4181617140	8740	8690	8740	8690	500
338	20240819	151200	4177263700	8700	8680	8700	8680	500
339	20240819	151100	4172919990	8640	8640	8640	8640	5
340	20240819	151000	4172876790	8630	8630	8630	8630	0
341	20240819	150900	4172876790	8630	8630	8630	8630	71
342	20240819	150800	4172264060	8640	8660	8690	8640	86
343	20240819	150700	4171519670	8660	8660	8660	8660	0
344	20240819	150600	4171519670	8660	8660	8660	8660	0
345	20240819	150500	4171519670	8660	8660	8660	8660	1
346	20240819	150400	4171511010	8640	8640	8640	8640	0
347	20240819	150300	4171511010	8640	8640	8640	8640	604
348	20240819	150200	4166292450	8640	8640	8640	8630	424
349	20240819	150100	4162629770	8650	8650	8650	8650	0
350	20240819	150000	4162629770	8650	8650	8650	8650	87
351	20240819	145900	4161877220	8630	8630	8630	8630	0
352	20240819	145800	4161877220	8630	8630	8630	8630	64
353	20240819	145700	4161324900	8610	8610	8610	8610	0
354	20240819	145600	4161324900	8610	8610	8610	8610	350
355	20240819	145500	4158311400	8610	8610	8610	8610	47
356	20240819	145400	4157906730	8610	8630	8630	8610	480
357	20240819	145300	4153768070	8640	8650	8650	8640	367
358	20240819	145200	4150595310	8650	8660	8660	8650	316
359	20240819	145100	4147860630	8670	8670	8670	8670	78
360	20240819	145000	4147184370	8670	8670	8670	8670	18
361	20240819	144900	4147028310	8650	8650	8650	8650	0
362	20240819	144800	4147028310	8650	8650	8650	8650	0
363	20240819	144700	4147028310	8650	8650	8650	8650	1
364	20240819	144600	4147019660	8650	8650	8650	8650	0
365	20240819	144500	4147019660	8650	8650	8650	8650	70
366	20240819	144400	4146414160	8640	8640	8640	8640	500
367	20240819	144300	4142094160	8640	8640	8640	8640	200
368	20240819	144200	4140366160	8640	8690	8690	8640	466
369	20240819	144100	4136333330	8720	8720	8720	8720	0
370	20240819	144000	4136333330	8720	8720	8720	8720	0
371	20240819	143900	4136333330	8720	8670	8720	8660	55
372	20240819	143800	4135856030	8670	8670	8710	8660	140
373	20240819	143700	4134643050	8680	8680	8680	8680	19
374	20240819	143600	4134478130	8720	8720	8720	8720	1
375	20240819	143500	4134469410	8670	8670	8670	8670	0
376	20240819	143400	4134469410	8670	8680	8680	8670	156
377	20240819	143300	4133116740	8710	8720	8720	8710	201
378	20240819	143200	4131366020	8710	8710	8710	8710	0
379	20240819	143100	4131366020	8710	8710	8710	8710	0
380	20240819	143000	4131366020	8710	8710	8710	8710	0
381	20240819	142900	4131366020	8710	8710	8710	8710	0
382	20240819	142800	4131366020	8710	8710	8710	8710	0
383	20240819	142700	4131366020	8710	8710	8710	8710	0
384	20240819	142600	4131366020	8710	8740	8740	8650	1089
385	20240819	142500	4121901620	8750	8750	8750	8750	0
386	20240819	142400	4121901620	8750	8750	8750	8750	3
387	20240819	142300	4121875370	8750	8750	8750	8750	0
388	20240819	142200	4121875370	8750	8710	8750	8710	434
389	20240819	142100	4118094120	8710	8710	8710	8710	30
390	20240819	142000	4117832820	8710	8720	8720	8710	240
391	20240819	141900	4115742050	8710	8710	8710	8710	1
392	20240819	141800	4115733340	8720	8710	8720	8710	310
393	20240819	141700	4113033140	8720	8720	8720	8720	17
394	20240819	141600	4112884900	8710	8710	8710	8710	5
395	20240819	141500	4112841350	8710	8680	8710	8680	148
396	20240819	141400	4111555060	8680	8680	8680	8680	41
397	20240819	141300	4111199180	8640	8640	8640	8640	0
398	20240819	141200	4111199180	8640	8640	8640	8640	0
399	20240819	141100	4111199180	8640	8660	8660	8640	42
400	20240819	141000	4110835750	8640	8640	8640	8640	0
401	20240819	140900	4110835750	8640	8640	8640	8640	0
402	20240819	140800	4110835750	8640	8710	8710	8640	1025
403	20240819	140700	4101954320	8750	8750	8750	8750	19
404	20240819	140600	4101788070	8750	8750	8750	8750	10
405	20240819	140500	4101700570	8710	8710	8710	8710	18
406	20240819	140400	4101543790	8710	8710	8710	8710	123
407	20240819	140300	4100472460	8710	8710	8710	8710	1
408	20240819	140200	4100463750	8680	8680	8680	8680	0
409	20240819	140100	4100463750	8680	8680	8680	8680	71
410	20240819	140000	4099847470	8680	8690	8690	8680	5
411	20240819	135900	4099804030	8690	8690	8690	8690	23
412	20240819	135800	4099604160	8710	8710	8710	8710	1
413	20240819	135700	4099595450	8680	8680	8680	8680	254
414	20240819	135600	4097390730	8680	8680	8680	8680	0
415	20240819	135500	4097390730	8680	8690	8690	8680	95
416	20240819	135400	4096565880	8680	8680	8680	8680	15
417	20240819	135300	4096435680	8680	8710	8710	8680	293
418	20240819	135200	4093889200	8700	8720	8740	8700	3822
419	20240819	135100	4060625990	8720	8760	8760	8720	720
420	20240819	135000	4054340360	8750	8750	8750	8750	0
421	20240819	134900	4054340360	8750	8750	8750	8750	0
422	20240819	134800	4054340360	8750	8760	8760	8750	1444
423	20240819	134700	4041704740	8760	8780	8780	8760	161
424	20240819	134600	4040293730	8780	8780	8780	8780	14
425	20240819	134500	4040170810	8790	8760	8790	8750	95
426	20240819	134400	4039338840	8790	8780	8790	8750	917
427	20240819	134300	4031308180	8790	8800	8800	8790	21
428	20240819	134200	4031123410	8790	8790	8790	8790	0
429	20240819	134100	4031123410	8790	8790	8790	8790	150
430	20240819	134000	4029804910	8800	8800	8800	8800	19
431	20240819	133900	4029637710	8790	8790	8790	8790	14
432	20240819	133800	4029514650	8790	8790	8790	8790	58
433	20240819	133700	4029004830	8790	8790	8790	8790	17
434	20240819	133600	4028855400	8790	8790	8790	8790	30
435	20240819	133500	4028591700	8790	8790	8790	8790	10
436	20240819	133400	4028503800	8800	8800	8800	8800	15
437	20240819	133300	4028371800	8800	8800	8800	8800	40
438	20240819	133200	4028019800	8800	8800	8800	8800	2
439	20240819	133100	4028002200	8800	8800	8800	8800	500
440	20240819	133000	4023602200	8790	8790	8790	8790	10
441	20240819	132900	4023514300	8790	8800	8800	8790	403
442	20240819	132800	4019968000	8800	8850	8860	8800	1690
443	20240819	132700	4005095890	8790	8790	8790	8790	11
444	20240819	132600	4004999200	8800	8820	8820	8800	1594
445	20240819	132500	3990969120	8820	8820	8820	8820	0
446	20240819	132400	3990969120	8820	8850	8850	8820	150
447	20240819	132300	3989645760	8850	8860	8860	8850	14
448	20240819	132200	3989521820	8870	8870	8870	8870	1
449	20240819	132100	3989512950	8870	8870	8870	8870	15
450	20240819	132000	3989379900	8870	8870	8870	8870	0
451	20240819	131900	3989379900	8870	8870	8870	8870	0
452	20240819	131800	3989379900	8870	8870	8870	8860	47
453	20240819	131700	3988963060	8860	8860	8860	8860	10
454	20240819	131600	3988874460	8860	8860	8860	8860	0
455	20240819	131500	3988874460	8860	8860	8860	8860	104
456	20240819	131400	3987953020	8860	8860	8860	8860	0
457	20240819	131300	3987953020	8860	8860	8860	8860	0
458	20240819	131200	3987953020	8860	8860	8860	8860	8
459	20240819	131100	3987882140	8860	8860	8860	8860	50
460	20240819	131000	3987439140	8820	8830	8830	8820	48
461	20240819	130900	3987015600	8820	8830	8830	8820	93
462	20240819	130800	3986195090	8830	8840	8840	8830	36
463	20240819	130700	3985876950	8850	8850	8850	8850	0
464	20240819	130600	3985876950	8850	8850	8850	8850	10
465	20240819	130500	3985788450	8850	8850	8850	8850	0
466	20240819	130400	3985788450	8850	8880	8880	8850	865
467	20240819	130300	3978131900	8870	8870	8870	8870	44
468	20240819	130200	3977741620	8850	8850	8850	8850	0
469	20240819	130100	3977741620	8850	8860	8860	8850	20
470	20240819	130000	3977564430	8860	8860	8860	8860	0
471	20240819	125900	3977564430	8860	8860	8860	8860	0
472	20240819	125800	3977564430	8860	8860	8860	8860	0
473	20240819	125700	3977564430	8860	8860	8860	8860	39
474	20240819	125600	3977218890	8850	8850	8850	8850	0
475	20240819	125500	3977218890	8850	8850	8850	8850	10
476	20240819	125400	3977130390	8850	8850	8850	8850	0
477	20240819	125300	3977130390	8850	8850	8850	8850	56
478	20240819	125200	3976634790	8830	8830	8830	8830	0
479	20240819	125100	3976634790	8830	8830	8830	8830	305
480	20240819	125000	3973941640	8850	8850	8850	8850	0
481	20240819	124900	3973941640	8850	8850	8850	8830	375
482	20240819	124800	3970623290	8850	8860	8860	8850	112
483	20240819	124700	3969631940	8850	8850	8850	8850	0
484	20240819	124600	3969631940	8850	8860	8860	8850	74
485	20240819	124500	3968976930	8860	8860	8860	8860	18
486	20240819	124400	3968817450	8850	8850	8850	8850	89
487	20240819	124300	3968029800	8860	8860	8860	8860	0
488	20240819	124200	3968029800	8860	8860	8860	8860	2
489	20240819	124100	3968012080	8810	8820	8820	8810	168
490	20240819	124000	3966531320	8820	8840	8840	8820	228
491	20240819	123900	3964519980	8830	8830	8830	8830	0
492	20240819	123800	3964519980	8830	8830	8830	8830	0
493	20240819	123700	3964519980	8830	8830	8830	8830	2
494	20240819	123600	3964502320	8830	8830	8830	8830	30
495	20240819	123500	3964237420	8820	8830	8830	8820	43
496	20240819	123400	3963857970	8840	8840	8840	8840	0
497	20240819	123300	3963857970	8840	8840	8840	8840	0
498	20240819	123200	3963857970	8840	8840	8840	8840	0
499	20240819	123100	3963857970	8840	8840	8840	8840	0
500	20240819	123000	3963857970	8840	8840	8840	8840	100
501	20240819	122900	3962973970	8820	8820	8820	8820	1
502	20240819	122800	3962965150	8860	8860	8860	8860	2
503	20240819	122700	3962947430	8870	8890	8890	8800	1004
504	20240819	122600	3954103500	8830	8830	8830	8830	0
505	20240819	122500	3954103500	8830	8830	8830	8830	0
506	20240819	122400	3954103500	8830	8830	8830	8830	0
507	20240819	122300	3954103500	8830	8900	8900	8830	1552
508	20240819	122200	3940386130	8880	8880	8880	8880	0
509	20240819	122100	3940386130	8880	8880	8880	8880	0
510	20240819	122000	3940386130	8880	8900	8900	8880	13
511	20240819	121900	3940270450	8880	8880	8880	8880	12
512	20240819	121800	3940163890	8870	8870	8900	8870	335
513	20240819	121700	3937192380	8850	8850	8850	8850	0
514	20240819	121600	3937192380	8850	8890	8890	8850	100
515	20240819	121500	3936305100	8910	8910	8910	8910	0
516	20240819	121400	3936305100	8910	8910	8910	8910	0
517	20240819	121300	3936305100	8910	8900	8910	8900	1130
518	20240819	121200	3926240850	8900	8900	8900	8900	540
519	20240819	121100	3921434850	8900	8900	8910	8900	46
520	20240819	121000	3921025260	8910	8900	8910	8900	10
521	20240819	120900	3920936170	8900	8900	8900	8900	57
522	20240819	120800	3920428870	8900	8900	8910	8900	482
523	20240819	120700	3916138540	8900	8900	8900	8900	14
524	20240819	120600	3916013940	8910	8910	8910	8910	0
525	20240819	120500	3916013940	8910	8850	8910	8840	431
526	20240819	120400	3912179870	8830	8830	8830	8830	173
527	20240819	120300	3910652280	8830	8810	8840	8790	386
528	20240819	120200	3907246170	8800	8800	8800	8800	28
529	20240819	120100	3906999770	8800	8800	8800	8800	1
530	20240819	120000	3906990970	8770	8770	8770	8770	0
531	20240819	115900	3906990970	8770	8800	8800	8770	20
532	20240819	115800	3906815060	8800	8800	8800	8800	1
533	20240819	115700	3906806260	8800	8760	8800	8760	2
534	20240819	115600	3906788700	8760	8760	8760	8760	0
535	20240819	115500	3906788700	8760	8810	8810	8750	2409
536	20240819	115400	3885656510	8810	8830	8830	8810	182
537	20240819	115300	3884051770	8840	8830	8840	8830	18
538	20240819	115200	3883892820	8840	8810	8840	8810	69
539	20240819	115100	3883284860	8780	8790	8790	8780	637
540	20240819	115000	3877685640	8790	8810	8810	8790	203
541	20240819	114900	3875900990	8810	8810	8810	8810	19
542	20240819	114800	3875733600	8790	8810	8820	8790	22
543	20240819	114700	3875539870	8820	8790	8820	8790	46
544	20240819	114600	3875135290	8800	8810	8810	8800	226
545	20240819	114500	3873146310	8810	8800	8810	8800	36
546	20240819	114400	3872829220	8810	8810	8810	8800	1914
547	20240819	114300	3855980450	8810	8840	8840	8810	287
548	20240819	114200	3853449990	8840	8840	8840	8840	20
549	20240819	114100	3853273190	8830	8820	8830	8820	327
550	20240819	114000	3850389040	8820	8820	8840	8820	199
551	20240819	113900	3848633800	8820	8820	8820	8820	62
552	20240819	113800	3848086960	8790	8790	8790	8790	90
553	20240819	113700	3847295860	8790	8770	8800	8770	95
554	20240819	113600	3846461060	8760	8760	8790	8760	500
555	20240819	113500	3842080260	8760	8750	8760	8750	4
556	20240819	113400	3842045230	8730	8760	8810	8730	1057
557	20240819	113300	3832741150	8730	8750	8750	8730	352
558	20240819	113200	3829662170	8740	8730	8740	8730	119
559	20240819	113100	3828622120	8710	8700	8710	8700	51
560	20240819	113000	3828178410	8700	8730	8740	8700	784
561	20240819	112900	3821335340	8740	8680	8740	8680	585
562	20240819	112800	3816240680	8680	8700	8740	8680	386
563	20240819	112700	3812887740	8680	8730	8750	8640	3308
564	20240819	112600	3784132190	8730	8760	8760	8700	1873
565	20240819	112500	3767783210	8770	8840	8840	8750	3357
566	20240819	112400	3738301690	8840	8890	8890	8840	2912
567	20240819	112300	3712457350	8890	8910	8910	8890	1049
568	20240819	112200	3703121780	8920	8920	8920	8920	189
569	20240819	112100	3701435900	8920	8910	8920	8910	3
570	20240819	112000	3701409160	8910	8940	8940	8910	309
571	20240819	111900	3698655890	8940	8900	8940	8880	819
572	20240819	111800	3691373040	8880	8910	8920	8870	4197
573	20240819	111700	3654026370	8960	8940	8960	8900	3031
574	20240819	111600	3627029570	8920	8950	8980	8920	1919
575	20240819	111500	3609868030	8950	8910	9000	8850	5803
576	20240819	111400	3558054790	8930	9040	9040	8890	7378
577	20240819	111300	3491990800	9040	9040	9040	9040	0
578	20240819	111200	3491990800	9040	9050	9050	9040	4418
579	20240819	111100	3452044200	9070	9050	9070	9050	1108
580	20240819	111000	3442014600	9080	9060	9090	9050	2175
581	20240819	110900	3422315450	9090	9070	9090	9050	563
582	20240819	110800	3417208770	9070	9070	9080	9050	2498
583	20240819	110700	3394581140	9070	9120	9120	9070	2077
584	20240819	110600	3375703980	9120	9110	9140	9110	1801
585	20240819	110500	3359276080	9130	9100	9130	9070	5006
586	20240819	110400	3313780510	9100	9140	9150	9100	5724
587	20240819	110300	3261621010	9120	9130	9200	9110	2299
588	20240819	110200	3240575310	9140	9280	9280	9100	17658
589	20240819	110100	3078806270	9300	9370	9380	9250	18551
590	20240819	110000	2906327000	9370	9390	9450	9340	7515
591	20240819	105900	2835795110	9390	9600	9640	9340	30046
592	20240819	105800	2552091610	9600	10040	10040	9570	70804
593	20240819	105700	1855280570	10130	10130	10130	10130	0
594	20240819	105600	1855280570	10130	9930	10130	9740	26388
595	20240819	105500	1590912280	10100	9660	10100	9530	30523
596	20240819	105400	1292573390	9670	9480	9760	9410	28327
597	20240819	105300	1020302090	9470	9360	9470	9360	2288
598	20240819	105200	998689850	9360	9380	9460	9350	3668
599	20240819	105100	964154290	9390	9480	9480	9380	264
600	20240819	105000	961665490	9500	9430	9500	9380	3762
601	20240819	104900	926202530	9440	9580	9580	9440	2791
602	20240819	104800	899797480	9600	9560	9670	9460	7613
603	20240819	104700	826993290	9500	9390	9650	9280	6117
604	20240819	104600	768790690	9390	9390	9420	9210	7838
605	20240819	104500	695750070	9350	9340	9400	9320	1178
606	20240819	104400	684741320	9340	9520	9580	9280	8570
607	20240819	104300	604065390	9520	9310	9710	9270	26277
608	20240819	104200	354792320	9420	9200	9620	9190	10194
609	20240819	104100	258937380	9130	9470	9470	9030	6817
610	20240819	104000	196532130	9490	9170	9670	9170	18250
611	20240819	103900	24733290	9170	9170	9170	9170	0
612	20240819	103800	24733290	9170	9170	9170	9170	0
613	20240819	103700	24733290	9170	9170	9170	9170	0
614	20240819	103600	24733290	9170	9170	9170	9170	0
615	20240819	103500	24733290	9170	9170	9170	9170	0
616	20240819	103400	24733290	9170	9170	9170	9170	0
617	20240819	103300	24733290	9170	9170	9170	9170	0
618	20240819	103200	24733290	9170	9150	9170	9150	302
619	20240819	103100	21969950	9150	9150	9150	9150	0
620	20240819	103000	21969950	9150	9150	9150	9150	500
621	20240819	102900	17394950	9150	9150	9150	9150	0
622	20240819	102800	17394950	9150	9150	9150	9150	800
623	20240819	102700	10074950	9170	9160	9170	9160	200
624	20240819	102600	8240990	9180	9180	9180	9180	0
625	20240819	102500	8240990	9180	9180	9180	9180	0
626	20240819	102400	8240990	9180	9180	9180	9180	0
627	20240819	102300	8240990	9180	9180	9180	9180	0
628	20240819	102200	8240990	9180	9180	9180	9180	0
629	20240819	102100	8240990	9180	9180	9180	9180	0
630	20240819	102000	8240990	9180	9180	9180	9180	0
631	20240819	101900	8240990	9180	9180	9180	9180	0
632	20240819	101800	8240990	9180	9180	9180	9180	0
633	20240819	101700	8240990	9180	9180	9180	9180	0
634	20240819	101600	8240990	9180	9180	9180	9180	0
635	20240819	101500	8240990	9180	9180	9180	9180	0
636	20240819	101400	8240990	9180	9180	9180	9180	0
637	20240819	101300	8240990	9180	9180	9180	9180	0
638	20240819	101200	8240990	9180	9180	9180	9180	0
639	20240819	101100	8240990	9180	9180	9180	9180	0
640	20240819	101000	8240990	9180	9180	9180	9180	0
641	20240819	100900	8240990	9180	9180	9180	9180	0
642	20240819	100800	8240990	9180	9180	9180	9180	0
643	20240819	100700	8240990	9180	9180	9180	9180	1
644	20240819	100600	8231810	9180	9180	9180	9180	0
645	20240819	100500	8231810	9180	9180	9180	9180	1
646	20240819	100400	8222630	9030	9030	9030	9030	0
647	20240819	100300	8222630	9030	9030	9030	9030	0
648	20240819	100200	8222630	9030	9030	9030	9030	0
649	20240819	100100	8222630	9030	9030	9030	9030	0
650	20240819	100000	8222630	9030	9100	9100	9030	158
651	20240819	095900	6793790	9100	9100	9100	9100	12
652	20240819	095800	6684590	9180	9180	9180	9180	0
653	20240819	095700	6684590	9180	9180	9180	9180	0
654	20240819	095600	6684590	9180	9180	9180	9180	0
655	20240819	095500	6684590	9180	9180	9180	9180	0
656	20240819	095400	6684590	9180	9180	9180	9180	0
657	20240819	095300	6684590	9180	9180	9180	9180	0
658	20240819	095200	6684590	9180	9180	9180	9180	1
659	20240819	095100	6675410	9100	9100	9100	9100	0
660	20240819	095000	6675410	9100	9100	9100	9100	15
661	20240819	094900	6538910	9170	9170	9170	9170	1
662	20240819	094800	6529740	9110	9120	9120	9110	252
663	20240819	094700	4233900	9130	9130	9130	9130	109
664	20240819	094600	3238730	9130	9130	9130	9130	0
665	20240819	094500	3238730	9130	9130	9130	9130	0
666	20240819	094400	3238730	9130	9130	9130	9130	0
667	20240819	094300	3238730	9130	9130	9130	9130	0
668	20240819	094200	3238730	9130	9130	9130	9130	0
669	20240819	094100	3238730	9130	9140	9140	9130	117
670	20240819	094000	2169520	9250	9250	9250	9250	0
671	20240819	093900	2169520	9250	9250	9250	9250	0
672	20240819	093800	2169520	9250	9250	9250	9250	0
673	20240819	093700	2169520	9250	9250	9250	9250	0
674	20240819	093600	2169520	9250	9250	9250	9250	0
675	20240819	093500	2169520	9250	9250	9250	9250	0
676	20240819	093400	2169520	9250	9250	9250	9250	0
677	20240819	093300	2169520	9250	9250	9250	9250	0
678	20240819	093200	2169520	9250	9250	9250	9250	0
679	20240819	093100	2169520	9250	9250	9250	9250	0
680	20240819	093000	2169520	9250	9250	9250	9250	0
681	20240819	092900	2169520	9250	9250	9250	9250	0
682	20240819	092800	2169520	9250	9250	9250	9250	0
683	20240819	092700	2169520	9250	9250	9250	9250	0
684	20240819	092600	2169520	9250	9250	9250	9250	0
685	20240819	092500	2169520	9250	9250	9250	9250	0
686	20240819	092400	2169520	9250	9250	9250	9250	5
687	20240819	092300	2123270	9250	9250	9250	9250	120
688	20240819	092200	1013270	9250	9250	9250	9250	0
689	20240819	092100	1013270	9250	9240	9250	9240	58
690	20240819	092000	477300	9280	9280	9280	9280	0
691	20240819	091900	477300	9280	9280	9280	9280	0
692	20240819	091800	477300	9280	9280	9280	9280	0
693	20240819	091700	477300	9280	9280	9280	9280	1
694	20240819	091600	468020	9120	9190	9190	9120	21
695	20240819	091500	276360	9340	9340	9340	9340	0
696	20240819	091400	276360	9340	9340	9340	9340	0
697	20240819	091300	276360	9340	9340	9340	9340	0
698	20240819	091200	276360	9340	9340	9340	9340	0
699	20240819	091100	276360	9340	9190	9340	9190	8
700	20240819	091000	202540	9190	9190	9190	9190	0
701	20240819	090900	202540	9190	9190	9190	9190	0
702	20240819	090800	202540	9190	9190	9190	9190	0
703	20240819	090700	202540	9190	9190	9190	9190	0
704	20240819	090600	202540	9190	9190	9190	9190	0
705	20240819	090500	202540	9190	9190	9190	9190	0
706	20240819	090400	202540	9190	9190	9190	9190	0
707	20240819	090300	202540	9190	9190	9190	9190	4
708	20240819	090200	165780	9210	9210	9210	9210	0
709	20240819	090100	165780	9210	9210	9210	9210	0
710	20240819	090000	165780	9210	9210	9210	9210	18