KissMeData/109740/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200900	131067490	5570	5570	5570	5570	1053
3	20240819	200800	131067490	5570	5570	5570	5570	0
4	20240819	200700	131067490	5570	5570	5570	5570	0
5	20240819	200600	131067490	5570	5570	5570	5570	0
6	20240819	200500	131067490	5570	5570	5570	5570	0
7	20240819	200400	131067490	5570	5570	5570	5570	0
8	20240819	200300	131067490	5570	5570	5570	5570	0
9	20240819	200200	131067490	5570	5570	5570	5570	0
10	20240819	200100	131067490	5570	5570	5570	5570	0
11	20240819	200000	131067490	5570	5570	5570	5570	0
12	20240819	195900	131067490	5570	5570	5570	5570	0
13	20240819	195800	131067490	5570	5570	5570	5570	0
14	20240819	195700	131067490	5570	5570	5570	5570	0
15	20240819	195600	131067490	5570	5570	5570	5570	0
16	20240819	195500	131067490	5570	5570	5570	5570	0
17	20240819	195400	131067490	5570	5570	5570	5570	0
18	20240819	195300	131067490	5570	5570	5570	5570	0
19	20240819	195200	131067490	5570	5570	5570	5570	0
20	20240819	195100	131067490	5570	5570	5570	5570	0
21	20240819	195000	131067490	5570	5570	5570	5570	0
22	20240819	194900	131067490	5570	5570	5570	5570	0
23	20240819	194800	131067490	5570	5570	5570	5570	0
24	20240819	194700	131067490	5570	5570	5570	5570	0
25	20240819	194600	131067490	5570	5570	5570	5570	0
26	20240819	194500	131067490	5570	5570	5570	5570	0
27	20240819	194400	131067490	5570	5570	5570	5570	0
28	20240819	194300	131067490	5570	5570	5570	5570	0
29	20240819	194200	131067490	5570	5570	5570	5570	0
30	20240819	194100	131067490	5570	5570	5570	5570	0
31	20240819	194000	131067490	5570	5570	5570	5570	0
32	20240819	193900	131067490	5570	5570	5570	5570	1053
33	20240819	193800	131067490	5570	5570	5570	5570	0
34	20240819	193700	131067490	5570	5570	5570	5570	0
35	20240819	193600	131067490	5570	5570	5570	5570	0
36	20240819	193500	131067490	5570	5570	5570	5570	0
37	20240819	193400	131067490	5570	5570	5570	5570	0
38	20240819	193300	131067490	5570	5570	5570	5570	0
39	20240819	193200	131067490	5570	5570	5570	5570	0
40	20240819	193100	131067490	5570	5570	5570	5570	0
41	20240819	193000	131067490	5570	5570	5570	5570	0
42	20240819	192900	131067490	5570	5570	5570	5570	0
43	20240819	192800	131067490	5570	5570	5570	5570	0
44	20240819	192700	131067490	5570	5570	5570	5570	0
45	20240819	192600	131067490	5570	5570	5570	5570	0
46	20240819	192500	131067490	5570	5570	5570	5570	0
47	20240819	192400	131067490	5570	5570	5570	5570	0
48	20240819	192300	131067490	5570	5570	5570	5570	0
49	20240819	192200	131067490	5570	5570	5570	5570	0
50	20240819	192100	131067490	5570	5570	5570	5570	0
51	20240819	192000	131067490	5570	5570	5570	5570	0
52	20240819	191900	131067490	5570	5570	5570	5570	0
53	20240819	191800	131067490	5570	5570	5570	5570	0
54	20240819	191700	131067490	5570	5570	5570	5570	0
55	20240819	191600	131067490	5570	5570	5570	5570	0
56	20240819	191500	131067490	5570	5570	5570	5570	0
57	20240819	191400	131067490	5570	5570	5570	5570	0
58	20240819	191300	131067490	5570	5570	5570	5570	0
59	20240819	191200	131067490	5570	5570	5570	5570	0
60	20240819	191100	131067490	5570	5570	5570	5570	0
61	20240819	191000	131067490	5570	5570	5570	5570	0
62	20240819	190900	131067490	5570	5570	5570	5570	1053
63	20240819	190800	131067490	5570	5570	5570	5570	0
64	20240819	190700	131067490	5570	5570	5570	5570	0
65	20240819	190600	131067490	5570	5570	5570	5570	0
66	20240819	190500	131067490	5570	5570	5570	5570	0
67	20240819	190400	131067490	5570	5570	5570	5570	0
68	20240819	190300	131067490	5570	5570	5570	5570	0
69	20240819	190200	131067490	5570	5570	5570	5570	0
70	20240819	190100	131067490	5570	5570	5570	5570	0
71	20240819	190000	131067490	5570	5570	5570	5570	0
72	20240819	185900	131067490	5570	5570	5570	5570	0
73	20240819	185800	131067490	5570	5570	5570	5570	0
74	20240819	185700	131067490	5570	5570	5570	5570	0
75	20240819	185600	131067490	5570	5570	5570	5570	0
76	20240819	185500	131067490	5570	5570	5570	5570	0
77	20240819	185400	131067490	5570	5570	5570	5570	0
78	20240819	185300	131067490	5570	5570	5570	5570	0
79	20240819	185200	131067490	5570	5570	5570	5570	0
80	20240819	185100	131067490	5570	5570	5570	5570	0
81	20240819	185000	131067490	5570	5570	5570	5570	0
82	20240819	184900	131067490	5570	5570	5570	5570	0
83	20240819	184800	131067490	5570	5570	5570	5570	0
84	20240819	184700	131067490	5570	5570	5570	5570	0
85	20240819	184600	131067490	5570	5570	5570	5570	0
86	20240819	184500	131067490	5570	5570	5570	5570	0
87	20240819	184400	131067490	5570	5570	5570	5570	0
88	20240819	184300	131067490	5570	5570	5570	5570	0
89	20240819	184200	131067490	5570	5570	5570	5570	0
90	20240819	184100	131067490	5570	5570	5570	5570	0
91	20240819	184000	131067490	5570	5570	5570	5570	0
92	20240819	183900	131067490	5570	5570	5570	5570	1053
93	20240819	183800	131067490	5570	5570	5570	5570	0
94	20240819	183700	131067490	5570	5570	5570	5570	0
95	20240819	183600	131067490	5570	5570	5570	5570	0
96	20240819	183500	131067490	5570	5570	5570	5570	0
97	20240819	183400	131067490	5570	5570	5570	5570	0
98	20240819	183300	131067490	5570	5570	5570	5570	0
99	20240819	183200	131067490	5570	5570	5570	5570	0
100	20240819	183100	131067490	5570	5570	5570	5570	0
101	20240819	183000	131067490	5570	5570	5570	5570	0
102	20240819	182900	131067490	5570	5570	5570	5570	0
103	20240819	182800	131067490	5570	5570	5570	5570	0
104	20240819	182700	131067490	5570	5570	5570	5570	0
105	20240819	182600	131067490	5570	5570	5570	5570	0
106	20240819	182500	131067490	5570	5570	5570	5570	0
107	20240819	182400	131067490	5570	5570	5570	5570	0
108	20240819	182300	131067490	5570	5570	5570	5570	0
109	20240819	182200	131067490	5570	5570	5570	5570	0
110	20240819	182100	131067490	5570	5570	5570	5570	0
111	20240819	182000	131067490	5570	5570	5570	5570	0
112	20240819	181900	131067490	5570	5570	5570	5570	0
113	20240819	181800	131067490	5570	5570	5570	5570	0
114	20240819	181700	131067490	5570	5570	5570	5570	0
115	20240819	181600	131067490	5570	5570	5570	5570	0
116	20240819	181500	131067490	5570	5570	5570	5570	0
117	20240819	181400	131067490	5570	5570	5570	5570	0
118	20240819	181300	131067490	5570	5570	5570	5570	0
119	20240819	181200	131067490	5570	5570	5570	5570	0
120	20240819	181100	131067490	5570	5570	5570	5570	0
121	20240819	181000	131067490	5570	5570	5570	5570	0
122	20240819	180900	131067490	5570	5570	5570	5570	1053
123	20240819	180800	131067490	5570	5570	5570	5570	0
124	20240819	180700	131067490	5570	5570	5570	5570	0
125	20240819	180600	131067490	5570	5570	5570	5570	0
126	20240819	180500	131067490	5570	5570	5570	5570	0
127	20240819	180400	131067490	5570	5570	5570	5570	0
128	20240819	180300	131067490	5570	5570	5570	5570	0
129	20240819	180200	131067490	5570	5570	5570	5570	0
130	20240819	180100	131067490	5570	5570	5570	5570	0
131	20240819	180000	131067490	5570	5570	5570	5570	0
132	20240819	175900	131067490	5570	5570	5570	5570	0
133	20240819	175800	131067490	5570	5570	5570	5570	0
134	20240819	175700	131067490	5570	5570	5570	5570	0
135	20240819	175600	131067490	5570	5570	5570	5570	0
136	20240819	175500	131067490	5570	5570	5570	5570	0
137	20240819	175400	131067490	5570	5570	5570	5570	0
138	20240819	175300	131067490	5570	5570	5570	5570	0
139	20240819	175200	131067490	5570	5570	5570	5570	0
140	20240819	175100	131067490	5570	5570	5570	5570	0
141	20240819	175000	131067490	5570	5570	5570	5570	0
142	20240819	174900	131067490	5570	5570	5570	5570	0
143	20240819	174800	131067490	5570	5570	5570	5570	0
144	20240819	174700	131067490	5570	5570	5570	5570	0
145	20240819	174600	131067490	5570	5570	5570	5570	0
146	20240819	174500	131067490	5570	5570	5570	5570	0
147	20240819	174400	131067490	5570	5570	5570	5570	0
148	20240819	174300	131067490	5570	5570	5570	5570	0
149	20240819	174200	131067490	5570	5570	5570	5570	0
150	20240819	174100	131067490	5570	5570	5570	5570	0
151	20240819	174000	131067490	5570	5570	5570	5570	0
152	20240819	173900	131067490	5570	5570	5570	5570	1053
153	20240819	173800	131067490	5570	5570	5570	5570	0
154	20240819	173700	131067490	5570	5570	5570	5570	0
155	20240819	173600	131067490	5570	5570	5570	5570	0
156	20240819	173500	131067490	5570	5570	5570	5570	0
157	20240819	173400	131067490	5570	5570	5570	5570	0
158	20240819	173300	131067490	5570	5570	5570	5570	0
159	20240819	173200	131067490	5570	5570	5570	5570	0
160	20240819	173100	131067490	5570	5570	5570	5570	0
161	20240819	173000	131067490	5570	5570	5570	5570	0
162	20240819	172900	131067490	5570	5570	5570	5570	0
163	20240819	172800	131067490	5570	5570	5570	5570	0
164	20240819	172700	131067490	5570	5570	5570	5570	0
165	20240819	172600	131067490	5570	5570	5570	5570	0
166	20240819	172500	131067490	5570	5570	5570	5570	0
167	20240819	172400	131067490	5570	5570	5570	5570	0
168	20240819	172300	131067490	5570	5570	5570	5570	0
169	20240819	172200	131067490	5570	5570	5570	5570	0
170	20240819	172100	131067490	5570	5570	5570	5570	0
171	20240819	172000	131067490	5570	5570	5570	5570	0
172	20240819	171900	131067490	5570	5570	5570	5570	0
173	20240819	171800	131067490	5570	5570	5570	5570	0
174	20240819	171700	131067490	5570	5570	5570	5570	0
175	20240819	171600	131067490	5570	5570	5570	5570	0
176	20240819	171500	131067490	5570	5570	5570	5570	0
177	20240819	171400	131067490	5570	5570	5570	5570	0
178	20240819	171300	131067490	5570	5570	5570	5570	0
179	20240819	171200	131067490	5570	5570	5570	5570	0
180	20240819	171100	131067490	5570	5570	5570	5570	0
181	20240819	171000	131067490	5570	5570	5570	5570	0
182	20240819	170900	131067490	5570	5570	5570	5570	1053
183	20240819	170800	131067490	5570	5570	5570	5570	0
184	20240819	170700	131067490	5570	5570	5570	5570	0
185	20240819	170600	131067490	5570	5570	5570	5570	0
186	20240819	170500	131067490	5570	5570	5570	5570	0
187	20240819	170400	131067490	5570	5570	5570	5570	0
188	20240819	170300	131067490	5570	5570	5570	5570	0
189	20240819	170200	131067490	5570	5570	5570	5570	0
190	20240819	170100	131067490	5570	5570	5570	5570	0
191	20240819	170000	131067490	5570	5570	5570	5570	0
192	20240819	165900	131067490	5570	5570	5570	5570	0
193	20240819	165800	131067490	5570	5570	5570	5570	0
194	20240819	165700	131067490	5570	5570	5570	5570	0
195	20240819	165600	131067490	5570	5570	5570	5570	0
196	20240819	165500	131067490	5570	5570	5570	5570	0
197	20240819	165400	131067490	5570	5570	5570	5570	0
198	20240819	165300	131067490	5570	5570	5570	5570	0
199	20240819	165200	131067490	5570	5570	5570	5570	0
200	20240819	165100	131067490	5570	5570	5570	5570	0
201	20240819	165000	131067490	5570	5570	5570	5570	0
202	20240819	164900	131067490	5570	5570	5570	5570	0
203	20240819	164800	131067490	5570	5570	5570	5570	0
204	20240819	164700	131067490	5570	5570	5570	5570	0
205	20240819	164600	131067490	5570	5570	5570	5570	0
206	20240819	164500	131067490	5570	5570	5570	5570	0
207	20240819	164400	131067490	5570	5570	5570	5570	0
208	20240819	164300	131067490	5570	5570	5570	5570	0
209	20240819	164200	131067490	5570	5570	5570	5570	0
210	20240819	164100	131067490	5570	5570	5570	5570	0
211	20240819	164000	131067490	5570	5570	5570	5570	0
212	20240819	163900	131067490	5570	5570	5570	5570	1053
213	20240819	163800	131067490	5570	5570	5570	5570	0
214	20240819	163700	131067490	5570	5570	5570	5570	0
215	20240819	163600	131067490	5570	5570	5570	5570	0
216	20240819	163500	131067490	5570	5570	5570	5570	0
217	20240819	163400	131067490	5570	5570	5570	5570	0
218	20240819	163300	131067490	5570	5570	5570	5570	0
219	20240819	163200	131067490	5570	5570	5570	5570	0
220	20240819	163100	131067490	5570	5570	5570	5570	0
221	20240819	163000	131067490	5570	5570	5570	5570	0
222	20240819	162900	131067490	5570	5570	5570	5570	0
223	20240819	162800	131067490	5570	5570	5570	5570	0
224	20240819	162700	131067490	5570	5570	5570	5570	0
225	20240819	162600	131067490	5570	5570	5570	5570	0
226	20240819	162500	131067490	5570	5570	5570	5570	0
227	20240819	162400	131067490	5570	5570	5570	5570	0
228	20240819	162300	131067490	5570	5570	5570	5570	0
229	20240819	162200	131067490	5570	5570	5570	5570	0
230	20240819	162100	131067490	5570	5570	5570	5570	0
231	20240819	162000	131067490	5570	5570	5570	5570	0
232	20240819	161900	131067490	5570	5570	5570	5570	0
233	20240819	161800	131067490	5570	5570	5570	5570	0
234	20240819	161700	131067490	5570	5570	5570	5570	0
235	20240819	161600	131067490	5570	5570	5570	5570	0
236	20240819	161500	131067490	5570	5570	5570	5570	0
237	20240819	161400	131067490	5570	5570	5570	5570	0
238	20240819	161300	131067490	5570	5570	5570	5570	0
239	20240819	161200	131067490	5570	5570	5570	5570	0
240	20240819	161100	131067490	5570	5570	5570	5570	0
241	20240819	161000	131067490	5570	5570	5570	5570	0
242	20240819	160900	131067490	5570	5570	5570	5570	1053
243	20240819	160800	131067490	5570	5570	5570	5570	0
244	20240819	160700	131067490	5570	5570	5570	5570	0
245	20240819	160600	131067490	5570	5570	5570	5570	0
246	20240819	160500	131067490	5570	5570	5570	5570	0
247	20240819	160400	131067490	5570	5570	5570	5570	0
248	20240819	160300	131067490	5570	5570	5570	5570	0
249	20240819	160200	131067490	5570	5570	5570	5570	0
250	20240819	160100	131067490	5570	5570	5570	5570	0
251	20240819	160000	131067490	5570	5570	5570	5570	0
252	20240819	155900	131067490	5570	5570	5570	5570	0
253	20240819	155800	131067490	5570	5570	5570	5570	0
254	20240819	155700	131067490	5570	5570	5570	5570	0
255	20240819	155600	131067490	5570	5570	5570	5570	0
256	20240819	155500	131067490	5570	5570	5570	5570	0
257	20240819	155400	131067490	5570	5570	5570	5570	0
258	20240819	155300	131067490	5570	5570	5570	5570	0
259	20240819	155200	131067490	5570	5570	5570	5570	0
260	20240819	155100	131067490	5570	5570	5570	5570	0
261	20240819	155000	131067490	5570	5570	5570	5570	0
262	20240819	154900	131067490	5570	5570	5570	5570	0
263	20240819	154800	131067490	5570	5570	5570	5570	0
264	20240819	154700	131067490	5570	5570	5570	5570	0
265	20240819	154600	131067490	5570	5570	5570	5570	0
266	20240819	154500	131067490	5570	5570	5570	5570	0
267	20240819	154400	131067490	5570	5570	5570	5570	0
268	20240819	154300	131067490	5570	5570	5570	5570	0
269	20240819	154200	131067490	5570	5570	5570	5570	0
270	20240819	154100	131067490	5570	5570	5570	5570	0
271	20240819	154000	131067490	5570	5570	5570	5570	0
272	20240819	153900	131067490	5570	5570	5570	5570	1053
273	20240819	153800	131067490	5570	5570	5570	5570	0
274	20240819	153700	131067490	5570	5570	5570	5570	0
275	20240819	153600	131067490	5570	5570	5570	5570	0
276	20240819	153500	131067490	5570	5570	5570	5570	0
277	20240819	153400	131067490	5570	5570	5570	5570	0
278	20240819	153300	131067490	5570	5570	5570	5570	0
279	20240819	153200	131067490	5570	5570	5570	5570	0
280	20240819	153100	131067490	5570	5570	5570	5570	0
281	20240819	153000	131067490	5570	5570	5570	5570	1053
282	20240819	152900	125202280	5600	5600	5600	5600	0
283	20240819	152800	125202280	5600	5600	5600	5600	0
284	20240819	152700	125202280	5600	5600	5600	5600	0
285	20240819	152600	125202280	5600	5600	5600	5600	0
286	20240819	152500	125202280	5600	5600	5600	5600	0
287	20240819	152400	125202280	5600	5600	5600	5600	0
288	20240819	152300	125202280	5600	5600	5600	5600	0
289	20240819	152200	125202280	5600	5600	5600	5600	0
290	20240819	152100	125202280	5600	5600	5600	5600	0
291	20240819	152000	125202280	5600	5600	5600	5600	0
292	20240819	151900	125202280	5600	5600	5600	5580	172
293	20240819	151800	124242480	5600	5600	5600	5600	0
294	20240819	151700	124242480	5600	5600	5600	5600	0
295	20240819	151600	124242480	5600	5600	5600	5600	0
296	20240819	151500	124242480	5600	5600	5600	5600	0
297	20240819	151400	124242480	5600	5600	5600	5600	0
298	20240819	151300	124242480	5600	5600	5600	5600	0
299	20240819	151200	124242480	5600	5600	5600	5600	0
300	20240819	151100	124242480	5600	5600	5600	5600	0
301	20240819	151000	124242480	5600	5600	5600	5600	0
302	20240819	150900	124242480	5600	5600	5600	5600	0
303	20240819	150800	124242480	5600	5600	5600	5600	23
304	20240819	150700	124113680	5610	5610	5610	5610	0
305	20240819	150600	124113680	5610	5610	5610	5610	0
306	20240819	150500	124113680	5610	5610	5610	5610	0
307	20240819	150400	124113680	5610	5610	5610	5610	23
308	20240819	150300	123984650	5610	5610	5610	5610	0
309	20240819	150200	123984650	5610	5610	5610	5570	4
310	20240819	150100	123962290	5580	5580	5580	5580	0
311	20240819	150000	123962290	5580	5590	5590	5580	536
312	20240819	145900	120968910	5610	5610	5610	5610	0
313	20240819	145800	120968910	5610	5610	5610	5610	0
314	20240819	145700	120968910	5610	5610	5610	5610	0
315	20240819	145600	120968910	5610	5610	5610	5610	1
316	20240819	145500	120963300	5590	5590	5590	5590	0
317	20240819	145400	120963300	5590	5590	5590	5590	0
318	20240819	145300	120963300	5590	5590	5590	5590	0
319	20240819	145200	120963300	5590	5590	5590	5590	1
320	20240819	145100	120957710	5610	5610	5610	5610	0
321	20240819	145000	120957710	5610	5610	5610	5610	1
322	20240819	144900	120952100	5590	5590	5590	5590	600
323	20240819	144800	117598100	5590	5590	5590	5590	0
324	20240819	144700	117598100	5590	5590	5590	5590	0
325	20240819	144600	117598100	5590	5590	5590	5590	500
326	20240819	144500	114803100	5590	5590	5590	5590	0
327	20240819	144400	114803100	5590	5590	5590	5590	518
328	20240819	144300	111907480	5580	5580	5580	5580	0
329	20240819	144200	111907480	5580	5580	5580	5580	0
330	20240819	144100	111907480	5580	5580	5580	5580	0
331	20240819	144000	111907480	5580	5580	5580	5580	0
332	20240819	143900	111907480	5580	5580	5580	5580	0
333	20240819	143800	111907480	5580	5580	5580	5580	114
334	20240819	143700	111271360	5580	5580	5580	5580	0
335	20240819	143600	111271360	5580	5580	5580	5580	0
336	20240819	143500	111271360	5580	5580	5580	5580	0
337	20240819	143400	111271360	5580	5580	5580	5580	50
338	20240819	143300	110992360	5590	5590	5590	5590	1
339	20240819	143200	110986770	5590	5590	5590	5590	0
340	20240819	143100	110986770	5590	5590	5590	5590	0
341	20240819	143000	110986770	5590	5590	5590	5590	0
342	20240819	142900	110986770	5590	5590	5590	5590	0
343	20240819	142800	110986770	5590	5590	5590	5590	0
344	20240819	142700	110986770	5590	5590	5590	5590	1
345	20240819	142600	110981180	5580	5580	5580	5580	411
346	20240819	142500	108687800	5580	5580	5580	5580	0
347	20240819	142400	108687800	5580	5580	5580	5580	1
348	20240819	142300	108682220	5570	5570	5570	5570	0
349	20240819	142200	108682220	5570	5570	5570	5570	0
350	20240819	142100	108682220	5570	5570	5570	5570	0
351	20240819	142000	108682220	5570	5570	5570	5570	0
352	20240819	141900	108682220	5570	5570	5570	5570	30
353	20240819	141800	108515120	5600	5600	5600	5600	0
354	20240819	141700	108515120	5600	5600	5600	5600	0
355	20240819	141600	108515120	5600	5600	5600	5600	1
356	20240819	141500	108509520	5560	5560	5560	5560	3
357	20240819	141400	108492840	5560	5570	5570	5560	493
358	20240819	141300	105749150	5580	5590	5590	5580	444
359	20240819	141200	103270530	5600	5600	5600	5600	0
360	20240819	141100	103270530	5600	5600	5600	5600	0
361	20240819	141000	103270530	5600	5600	5600	5600	0
362	20240819	140900	103270530	5600	5600	5600	5600	0
363	20240819	140800	103270530	5600	5600	5600	5600	0
364	20240819	140700	103270530	5600	5600	5600	5600	0
365	20240819	140600	103270530	5600	5600	5600	5600	100
366	20240819	140500	102710530	5600	5600	5600	5600	220
367	20240819	140400	101478530	5610	5610	5610	5610	0
368	20240819	140300	101478530	5610	5610	5610	5610	0
369	20240819	140200	101478530	5610	5610	5610	5610	0
370	20240819	140100	101478530	5610	5610	5610	5610	0
371	20240819	140000	101478530	5610	5610	5610	5610	0
372	20240819	135900	101478530	5610	5610	5610	5610	0
373	20240819	135800	101478530	5610	5610	5610	5610	72
374	20240819	135700	101074610	5610	5610	5610	5610	0
375	20240819	135600	101074610	5610	5610	5610	5610	0
376	20240819	135500	101074610	5610	5610	5610	5610	0
377	20240819	135400	101074610	5610	5610	5610	5610	0
378	20240819	135300	101074610	5610	5610	5610	5610	0
379	20240819	135200	101074610	5610	5610	5610	5610	0
380	20240819	135100	101074610	5610	5610	5610	5610	0
381	20240819	135000	101074610	5610	5610	5610	5610	0
382	20240819	134900	101074610	5610	5610	5610	5610	0
383	20240819	134800	101074610	5610	5610	5610	5610	0
384	20240819	134700	101074610	5610	5610	5610	5610	0
385	20240819	134600	101074610	5610	5610	5610	5610	0
386	20240819	134500	101074610	5610	5610	5610	5610	0
387	20240819	134400	101074610	5610	5610	5610	5610	0
388	20240819	134300	101074610	5610	5610	5610	5610	0
389	20240819	134200	101074610	5610	5610	5610	5610	0
390	20240819	134100	101074610	5610	5610	5610	5610	0
391	20240819	134000	101074610	5610	5610	5610	5610	9
392	20240819	133900	101024120	5610	5610	5610	5610	30
393	20240819	133800	100855820	5610	5610	5610	5610	0
394	20240819	133700	100855820	5610	5610	5610	5610	0
395	20240819	133600	100855820	5610	5610	5610	5610	0
396	20240819	133500	100855820	5610	5610	5610	5610	0
397	20240819	133400	100855820	5610	5610	5610	5610	0
398	20240819	133300	100855820	5610	5610	5610	5610	100
399	20240819	133200	100294820	5610	5610	5610	5610	0
400	20240819	133100	100294820	5610	5610	5610	5610	0
401	20240819	133000	100294820	5610	5610	5610	5610	0
402	20240819	132900	100294820	5610	5610	5610	5610	0
403	20240819	132800	100294820	5610	5610	5610	5610	100
404	20240819	132700	99733820	5620	5610	5620	5610	301
405	20240819	132600	98045200	5620	5620	5620	5620	0
406	20240819	132500	98045200	5620	5620	5620	5620	0
407	20240819	132400	98045200	5620	5620	5620	5620	1
408	20240819	132300	98039580	5610	5610	5610	5610	171
409	20240819	132200	97080270	5620	5620	5620	5620	0
410	20240819	132100	97080270	5620	5620	5620	5620	0
411	20240819	132000	97080270	5620	5620	5620	5620	0
412	20240819	131900	97080270	5620	5620	5620	5620	0
413	20240819	131800	97080270	5620	5620	5620	5620	0
414	20240819	131700	97080270	5620	5620	5620	5620	1
415	20240819	131600	97074650	5580	5580	5580	5580	206
416	20240819	131500	95925170	5580	5580	5580	5580	30
417	20240819	131400	95757770	5580	5580	5580	5580	0
418	20240819	131300	95757770	5580	5580	5580	5580	252
419	20240819	131200	94351610	5600	5600	5600	5600	0
420	20240819	131100	94351610	5600	5600	5600	5600	1
421	20240819	131000	94346010	5580	5580	5580	5580	249
422	20240819	130900	92956590	5580	5590	5590	5580	251
423	20240819	130800	91555910	5590	5590	5590	5590	1
424	20240819	130700	91550320	5600	5600	5600	5600	1
425	20240819	130600	91544720	5600	5600	5600	5600	0
426	20240819	130500	91544720	5600	5600	5600	5600	0
427	20240819	130400	91544720	5600	5600	5600	5600	10
428	20240819	130300	91488720	5620	5620	5620	5620	0
429	20240819	130200	91488720	5620	5620	5620	5620	0
430	20240819	130100	91488720	5620	5580	5620	5570	641
431	20240819	130000	87917300	5610	5610	5610	5610	1
432	20240819	125900	87911690	5610	5610	5610	5610	0
433	20240819	125800	87911690	5610	5610	5610	5610	0
434	20240819	125700	87911690	5610	5610	5610	5610	100
435	20240819	125600	87350690	5610	5610	5610	5610	0
436	20240819	125500	87350690	5610	5610	5610	5610	1
437	20240819	125400	87345080	5570	5600	5600	5570	460
438	20240819	125300	84779120	5610	5610	5610	5610	100
439	20240819	125200	84218120	5610	5610	5610	5610	0
440	20240819	125100	84218120	5610	5610	5610	5610	0
441	20240819	125000	84218120	5610	5610	5610	5610	0
442	20240819	124900	84218120	5610	5610	5610	5610	0
443	20240819	124800	84218120	5610	5610	5610	5610	0
444	20240819	124700	84218120	5610	5610	5610	5610	0
445	20240819	124600	84218120	5610	5610	5610	5610	0
446	20240819	124500	84218120	5610	5610	5610	5610	0
447	20240819	124400	84218120	5610	5610	5610	5610	0
448	20240819	124300	84218120	5610	5610	5610	5610	0
449	20240819	124200	84218120	5610	5610	5610	5610	40
450	20240819	124100	83993720	5600	5600	5600	5600	0
451	20240819	124000	83993720	5600	5600	5600	5600	0
452	20240819	123900	83993720	5600	5600	5600	5600	0
453	20240819	123800	83993720	5600	5600	5600	5600	0
454	20240819	123700	83993720	5600	5600	5600	5600	0
455	20240819	123600	83993720	5600	5600	5600	5600	0
456	20240819	123500	83993720	5600	5600	5600	5600	0
457	20240819	123400	83993720	5600	5600	5600	5600	0
458	20240819	123300	83993720	5600	5600	5600	5600	188
459	20240819	123200	82940920	5600	5600	5600	5600	0
460	20240819	123100	82940920	5600	5600	5600	5600	0
461	20240819	123000	82940920	5600	5600	5600	5600	7
462	20240819	122900	82901720	5600	5600	5600	5600	5
463	20240819	122800	82873720	5610	5610	5610	5610	0
464	20240819	122700	82873720	5610	5610	5610	5610	0
465	20240819	122600	82873720	5610	5610	5610	5610	0
466	20240819	122500	82873720	5610	5610	5610	5610	4
467	20240819	122400	82851280	5590	5590	5590	5590	0
468	20240819	122300	82851280	5590	5590	5590	5590	1
469	20240819	122200	82845690	5580	5580	5580	5580	0
470	20240819	122100	82845690	5580	5580	5580	5580	0
471	20240819	122000	82845690	5580	5580	5580	5580	0
472	20240819	121900	82845690	5580	5580	5580	5580	0
473	20240819	121800	82845690	5580	5580	5580	5580	0
474	20240819	121700	82845690	5580	5580	5580	5580	0
475	20240819	121600	82845690	5580	5580	5580	5580	0
476	20240819	121500	82845690	5580	5580	5580	5580	0
477	20240819	121400	82845690	5580	5580	5580	5580	0
478	20240819	121300	82845690	5580	5590	5590	5580	910
479	20240819	121200	77767790	5600	5600	5600	5600	0
480	20240819	121100	77767790	5600	5600	5600	5600	0
481	20240819	121000	77767790	5600	5600	5600	5600	1
482	20240819	120900	77762190	5590	5590	5590	5590	0
483	20240819	120800	77762190	5590	5590	5590	5590	0
484	20240819	120700	77762190	5590	5590	5590	5590	0
485	20240819	120600	77762190	5590	5590	5590	5590	600
486	20240819	120500	74408190	5590	5590	5590	5590	200
487	20240819	120400	73290190	5580	5590	5590	5580	1044
488	20240819	120300	67462670	5580	5580	5580	5580	0
489	20240819	120200	67462670	5580	5580	5580	5580	0
490	20240819	120100	67462670	5580	5580	5580	5580	0
491	20240819	120000	67462670	5580	5580	5580	5580	0
492	20240819	115900	67462670	5580	5580	5580	5580	4
493	20240819	115800	67440350	5610	5590	5610	5570	1005
494	20240819	115700	61837360	5590	5600	5600	5590	526
495	20240819	115600	58893350	5610	5610	5610	5610	0
496	20240819	115500	58893350	5610	5610	5610	5610	11
497	20240819	115400	58831640	5600	5600	5600	5600	0
498	20240819	115300	58831640	5600	5600	5600	5600	50
499	20240819	115200	58551640	5600	5600	5600	5600	61
500	20240819	115100	58210040	5590	5590	5590	5590	0
501	20240819	115000	58210040	5590	5600	5600	5590	1247
502	20240819	114900	51236790	5600	5600	5600	5600	0
503	20240819	114800	51236790	5600	5600	5600	5600	168
504	20240819	114700	50295990	5610	5620	5620	5610	855
505	20240819	114600	45498870	5620	5620	5620	5620	0
506	20240819	114500	45498870	5620	5630	5630	5620	346
507	20240819	114400	43551700	5640	5640	5640	5640	0
508	20240819	114300	43551700	5640	5640	5640	5640	0
509	20240819	114200	43551700	5640	5650	5650	5640	32
510	20240819	114100	43371210	5650	5650	5650	5650	0
511	20240819	114000	43371210	5650	5650	5650	5650	0
512	20240819	113900	43371210	5650	5650	5650	5650	0
513	20240819	113800	43371210	5650	5650	5650	5650	0
514	20240819	113700	43371210	5650	5650	5650	5650	0
515	20240819	113600	43371210	5650	5650	5650	5650	0
516	20240819	113500	43371210	5650	5650	5650	5650	100
517	20240819	113400	42806210	5660	5660	5660	5660	0
518	20240819	113300	42806210	5660	5660	5660	5660	0
519	20240819	113200	42806210	5660	5660	5660	5660	0
520	20240819	113100	42806210	5660	5660	5660	5660	0
521	20240819	113000	42806210	5660	5660	5660	5660	0
522	20240819	112900	42806210	5660	5660	5660	5660	0
523	20240819	112800	42806210	5660	5660	5660	5660	0
524	20240819	112700	42806210	5660	5660	5660	5660	0
525	20240819	112600	42806210	5660	5660	5660	5660	0
526	20240819	112500	42806210	5660	5660	5660	5660	0
527	20240819	112400	42806210	5660	5660	5660	5660	0
528	20240819	112300	42806210	5660	5660	5660	5660	1
529	20240819	112200	42800550	5640	5640	5640	5640	0
530	20240819	112100	42800550	5640	5640	5640	5640	461
531	20240819	112000	40200510	5640	5650	5650	5640	1000
532	20240819	111900	34560400	5650	5650	5650	5650	1
533	20240819	111800	34554750	5660	5660	5660	5660	0
534	20240819	111700	34554750	5660	5660	5660	5660	0
535	20240819	111600	34554750	5660	5660	5660	5660	0
536	20240819	111500	34554750	5660	5660	5660	5660	0
537	20240819	111400	34554750	5660	5660	5660	5660	140
538	20240819	111300	33762350	5660	5660	5660	5660	0
539	20240819	111200	33762350	5660	5660	5660	5660	0
540	20240819	111100	33762350	5660	5660	5660	5660	0
541	20240819	111000	33762350	5660	5660	5660	5660	0
542	20240819	110900	33762350	5660	5660	5660	5660	0
543	20240819	110800	33762350	5660	5660	5660	5660	0
544	20240819	110700	33762350	5660	5660	5660	5660	0
545	20240819	110600	33762350	5660	5660	5660	5660	0
546	20240819	110500	33762350	5660	5660	5660	5660	1
547	20240819	110400	33756690	5640	5640	5640	5640	0
548	20240819	110300	33756690	5640	5640	5640	5640	0
549	20240819	110200	33756690	5640	5640	5640	5640	21
550	20240819	110100	33638250	5650	5650	5650	5650	57
551	20240819	110000	33316200	5650	5650	5650	5650	0
552	20240819	105900	33316200	5650	5650	5650	5650	0
553	20240819	105800	33316200	5650	5650	5650	5650	0
554	20240819	105700	33316200	5650	5650	5650	5650	0
555	20240819	105600	33316200	5650	5650	5650	5650	0
556	20240819	105500	33316200	5650	5650	5650	5650	27
557	20240819	105400	33163650	5660	5660	5660	5660	0
558	20240819	105300	33163650	5660	5660	5660	5660	0
559	20240819	105200	33163650	5660	5660	5660	5660	0
560	20240819	105100	33163650	5660	5660	5660	5660	0
561	20240819	105000	33163650	5660	5660	5660	5660	20
562	20240819	104900	33050450	5660	5660	5660	5660	0
563	20240819	104800	33050450	5660	5660	5660	5660	0
564	20240819	104700	33050450	5660	5660	5660	5660	50
565	20240819	104600	32767450	5660	5660	5660	5660	30
566	20240819	104500	32597650	5680	5680	5680	5680	0
567	20240819	104400	32597650	5680	5680	5680	5680	0
568	20240819	104300	32597650	5680	5680	5680	5680	0
569	20240819	104200	32597650	5680	5680	5680	5680	0
570	20240819	104100	32597650	5680	5680	5680	5680	0
571	20240819	104000	32597650	5680	5680	5680	5680	0
572	20240819	103900	32597650	5680	5680	5680	5680	50
573	20240819	103800	32313650	5650	5650	5650	5640	512
574	20240819	103700	29420970	5650	5650	5650	5650	0
575	20240819	103600	29420970	5650	5650	5650	5650	0
576	20240819	103500	29420970	5650	5650	5660	5650	340
577	20240819	103400	27499870	5670	5670	5670	5670	40
578	20240819	103300	27273070	5650	5650	5650	5650	0
579	20240819	103200	27273070	5650	5660	5660	5650	5
580	20240819	103100	27244780	5650	5650	5650	5650	1093
581	20240819	103000	21069330	5690	5690	5690	5690	10
582	20240819	102900	21012430	5690	5700	5700	5660	392
583	20240819	102800	18793640	5670	5730	5730	5670	863
584	20240819	102700	13889380	5750	5750	5750	5750	0
585	20240819	102600	13889380	5750	5750	5750	5750	0
586	20240819	102500	13889380	5750	5750	5750	5750	0
587	20240819	102400	13889380	5750	5750	5750	5750	0
588	20240819	102300	13889380	5750	5750	5750	5750	0
589	20240819	102200	13889380	5750	5750	5750	5750	0
590	20240819	102100	13889380	5750	5750	5750	5750	0
591	20240819	102000	13889380	5750	5750	5750	5750	0
592	20240819	101900	13889380	5750	5750	5750	5750	0
593	20240819	101800	13889380	5750	5750	5750	5750	0
594	20240819	101700	13889380	5750	5750	5750	5750	0
595	20240819	101600	13889380	5750	5750	5750	5750	348
596	20240819	101500	11888380	5740	5740	5740	5740	0
597	20240819	101400	11888380	5740	5740	5740	5740	0
598	20240819	101300	11888380	5740	5740	5740	5740	0
599	20240819	101200	11888380	5740	5740	5740	5740	0
600	20240819	101100	11888380	5740	5740	5740	5740	0
601	20240819	101000	11888380	5740	5740	5740	5740	0
602	20240819	100900	11888380	5740	5740	5740	5740	0
603	20240819	100800	11888380	5740	5740	5740	5740	0
604	20240819	100700	11888380	5740	5740	5740	5740	0
605	20240819	100600	11888380	5740	5740	5740	5740	0
606	20240819	100500	11888380	5740	5740	5740	5740	0
607	20240819	100400	11888380	5740	5740	5740	5740	0
608	20240819	100300	11888380	5740	5750	5750	5740	21
609	20240819	100200	11767640	5750	5750	5750	5750	0
610	20240819	100100	11767640	5750	5750	5750	5750	0
611	20240819	100000	11767640	5750	5750	5750	5750	0
612	20240819	095900	11767640	5750	5750	5750	5750	0
613	20240819	095800	11767640	5750	5750	5750	5750	0
614	20240819	095700	11767640	5750	5750	5750	5750	0
615	20240819	095600	11767640	5750	5750	5750	5750	0
616	20240819	095500	11767640	5750	5750	5750	5750	0
617	20240819	095400	11767640	5750	5750	5750	5750	0
618	20240819	095300	11767640	5750	5750	5750	5750	1
619	20240819	095200	11761890	5750	5750	5750	5750	0
620	20240819	095100	11761890	5750	5750	5750	5750	0
621	20240819	095000	11761890	5750	5750	5750	5750	1
622	20240819	094900	11756140	5750	5750	5750	5750	0
623	20240819	094800	11756140	5750	5750	5750	5750	0
624	20240819	094700	11756140	5750	5750	5750	5750	0
625	20240819	094600	11756140	5750	5750	5750	5750	0
626	20240819	094500	11756140	5750	5750	5750	5750	0
627	20240819	094400	11756140	5750	5750	5750	5750	10
628	20240819	094300	11698640	5750	5750	5750	5750	0
629	20240819	094200	11698640	5750	5750	5750	5750	0
630	20240819	094100	11698640	5750	5750	5750	5750	0
631	20240819	094000	11698640	5750	5750	5750	5750	0
632	20240819	093900	11698640	5750	5750	5750	5750	0
633	20240819	093800	11698640	5750	5750	5750	5750	0
634	20240819	093700	11698640	5750	5750	5750	5750	0
635	20240819	093600	11698640	5750	5750	5750	5750	0
636	20240819	093500	11698640	5750	5750	5750	5750	825
637	20240819	093400	6954890	5750	5750	5750	5750	0
638	20240819	093300	6954890	5750	5750	5750	5750	305
639	20240819	093200	5201140	5750	5750	5750	5750	0
640	20240819	093100	5201140	5750	5750	5750	5750	0
641	20240819	093000	5201140	5750	5750	5750	5750	0
642	20240819	092900	5201140	5750	5750	5750	5750	0
643	20240819	092800	5201140	5750	5750	5750	5750	13
644	20240819	092700	5126390	5750	5750	5750	5750	0
645	20240819	092600	5126390	5750	5750	5750	5750	7
646	20240819	092500	5086140	5750	5750	5750	5750	10
647	20240819	092400	5028640	5770	5770	5770	5770	0
648	20240819	092300	5028640	5770	5770	5770	5770	0
649	20240819	092200	5028640	5770	5770	5770	5770	50
650	20240819	092100	4740140	5770	5770	5770	5770	0
651	20240819	092000	4740140	5770	5760	5770	5760	11
652	20240819	091900	4676770	5750	5750	5750	5750	95
653	20240819	091800	4130520	5770	5770	5770	5770	0
654	20240819	091700	4130520	5770	5770	5770	5770	0
655	20240819	091600	4130520	5770	5770	5770	5770	0
656	20240819	091500	4130520	5770	5770	5770	5770	0
657	20240819	091400	4130520	5770	5770	5770	5770	0
658	20240819	091300	4130520	5770	5770	5770	5770	50
659	20240819	091200	3842020	5780	5780	5780	5780	0
660	20240819	091100	3842020	5780	5780	5780	5780	0
661	20240819	091000	3842020	5780	5780	5780	5780	410
662	20240819	090900	1472220	5730	5730	5730	5730	0
663	20240819	090800	1472220	5730	5730	5730	5730	0
664	20240819	090700	1472220	5730	5730	5730	5730	0
665	20240819	090600	1472220	5730	5730	5730	5730	18
666	20240819	090500	1369080	5730	5730	5730	5730	9
667	20240819	090400	1317510	5730	5730	5730	5730	78
668	20240819	090300	870570	5690	5690	5690	5690	0
669	20240819	090200	870570	5690	5690	5690	5690	0
670	20240819	090100	870570	5690	5690	5690	5690	0
671	20240819	090000	870570	5690	5690	5690	5690	153