KissMeData/289080/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205700	698664512	1838	1838	1838	1838	10772
3	20240819	205600	698664512	1838	1838	1838	1838	0
4	20240819	205500	698664512	1838	1838	1838	1838	0
5	20240819	205400	698664512	1838	1838	1838	1838	0
6	20240819	205300	698664512	1838	1838	1838	1838	0
7	20240819	205200	698664512	1838	1838	1838	1838	0
8	20240819	205100	698664512	1838	1838	1838	1838	0
9	20240819	205000	698664512	1838	1838	1838	1838	0
10	20240819	204900	698664512	1838	1838	1838	1838	0
11	20240819	204800	698664512	1838	1838	1838	1838	0
12	20240819	204700	698664512	1838	1838	1838	1838	0
13	20240819	204600	698664512	1838	1838	1838	1838	0
14	20240819	204500	698664512	1838	1838	1838	1838	0
15	20240819	204400	698664512	1838	1838	1838	1838	0
16	20240819	204300	698664512	1838	1838	1838	1838	0
17	20240819	204200	698664512	1838	1838	1838	1838	0
18	20240819	204100	698664512	1838	1838	1838	1838	0
19	20240819	204000	698664512	1838	1838	1838	1838	0
20	20240819	203900	698664512	1838	1838	1838	1838	0
21	20240819	203800	698664512	1838	1838	1838	1838	0
22	20240819	203700	698664512	1838	1838	1838	1838	0
23	20240819	203600	698664512	1838	1838	1838	1838	0
24	20240819	203500	698664512	1838	1838	1838	1838	0
25	20240819	203400	698664512	1838	1838	1838	1838	0
26	20240819	203300	698664512	1838	1838	1838	1838	0
27	20240819	203200	698664512	1838	1838	1838	1838	0
28	20240819	203100	698664512	1838	1838	1838	1838	0
29	20240819	203000	698664512	1838	1838	1838	1838	0
30	20240819	202900	698664512	1838	1838	1838	1838	0
31	20240819	202800	698664512	1838	1838	1838	1838	0
32	20240819	202700	698664512	1838	1838	1838	1838	10772
33	20240819	202600	698664512	1838	1838	1838	1838	0
34	20240819	202500	698664512	1838	1838	1838	1838	0
35	20240819	202400	698664512	1838	1838	1838	1838	0
36	20240819	202300	698664512	1838	1838	1838	1838	0
37	20240819	202200	698664512	1838	1838	1838	1838	0
38	20240819	202100	698664512	1838	1838	1838	1838	0
39	20240819	202000	698664512	1838	1838	1838	1838	0
40	20240819	201900	698664512	1838	1838	1838	1838	0
41	20240819	201800	698664512	1838	1838	1838	1838	0
42	20240819	201700	698664512	1838	1838	1838	1838	0
43	20240819	201600	698664512	1838	1838	1838	1838	0
44	20240819	201500	698664512	1838	1838	1838	1838	0
45	20240819	201400	698664512	1838	1838	1838	1838	0
46	20240819	201300	698664512	1838	1838	1838	1838	0
47	20240819	201200	698664512	1838	1838	1838	1838	0
48	20240819	201100	698664512	1838	1838	1838	1838	0
49	20240819	201000	698664512	1838	1838	1838	1838	0
50	20240819	200900	698664512	1838	1838	1838	1838	0
51	20240819	200800	698664512	1838	1838	1838	1838	0
52	20240819	200700	698664512	1838	1838	1838	1838	0
53	20240819	200600	698664512	1838	1838	1838	1838	0
54	20240819	200500	698664512	1838	1838	1838	1838	0
55	20240819	200400	698664512	1838	1838	1838	1838	0
56	20240819	200300	698664512	1838	1838	1838	1838	0
57	20240819	200200	698664512	1838	1838	1838	1838	0
58	20240819	200100	698664512	1838	1838	1838	1838	0
59	20240819	200000	698664512	1838	1838	1838	1838	0
60	20240819	195900	698664512	1838	1838	1838	1838	0
61	20240819	195800	698664512	1838	1838	1838	1838	0
62	20240819	195700	698664512	1838	1838	1838	1838	10772
63	20240819	195600	698664512	1838	1838	1838	1838	0
64	20240819	195500	698664512	1838	1838	1838	1838	0
65	20240819	195400	698664512	1838	1838	1838	1838	0
66	20240819	195300	698664512	1838	1838	1838	1838	0
67	20240819	195200	698664512	1838	1838	1838	1838	0
68	20240819	195100	698664512	1838	1838	1838	1838	0
69	20240819	195000	698664512	1838	1838	1838	1838	0
70	20240819	194900	698664512	1838	1838	1838	1838	0
71	20240819	194800	698664512	1838	1838	1838	1838	0
72	20240819	194700	698664512	1838	1838	1838	1838	0
73	20240819	194600	698664512	1838	1838	1838	1838	0
74	20240819	194500	698664512	1838	1838	1838	1838	0
75	20240819	194400	698664512	1838	1838	1838	1838	0
76	20240819	194300	698664512	1838	1838	1838	1838	0
77	20240819	194200	698664512	1838	1838	1838	1838	0
78	20240819	194100	698664512	1838	1838	1838	1838	0
79	20240819	194000	698664512	1838	1838	1838	1838	0
80	20240819	193900	698664512	1838	1838	1838	1838	0
81	20240819	193800	698664512	1838	1838	1838	1838	0
82	20240819	193700	698664512	1838	1838	1838	1838	0
83	20240819	193600	698664512	1838	1838	1838	1838	0
84	20240819	193500	698664512	1838	1838	1838	1838	0
85	20240819	193400	698664512	1838	1838	1838	1838	0
86	20240819	193300	698664512	1838	1838	1838	1838	0
87	20240819	193200	698664512	1838	1838	1838	1838	0
88	20240819	193100	698664512	1838	1838	1838	1838	0
89	20240819	193000	698664512	1838	1838	1838	1838	0
90	20240819	192900	698664512	1838	1838	1838	1838	0
91	20240819	192800	698664512	1838	1838	1838	1838	0
92	20240819	192700	698664512	1838	1838	1838	1838	10772
93	20240819	192600	698664512	1838	1838	1838	1838	0
94	20240819	192500	698664512	1838	1838	1838	1838	0
95	20240819	192400	698664512	1838	1838	1838	1838	0
96	20240819	192300	698664512	1838	1838	1838	1838	0
97	20240819	192200	698664512	1838	1838	1838	1838	0
98	20240819	192100	698664512	1838	1838	1838	1838	0
99	20240819	192000	698664512	1838	1838	1838	1838	0
100	20240819	191900	698664512	1838	1838	1838	1838	0
101	20240819	191800	698664512	1838	1838	1838	1838	0
102	20240819	191700	698664512	1838	1838	1838	1838	0
103	20240819	191600	698664512	1838	1838	1838	1838	0
104	20240819	191500	698664512	1838	1838	1838	1838	0
105	20240819	191400	698664512	1838	1838	1838	1838	0
106	20240819	191300	698664512	1838	1838	1838	1838	0
107	20240819	191200	698664512	1838	1838	1838	1838	0
108	20240819	191100	698664512	1838	1838	1838	1838	0
109	20240819	191000	698664512	1838	1838	1838	1838	0
110	20240819	190900	698664512	1838	1838	1838	1838	0
111	20240819	190800	698664512	1838	1838	1838	1838	0
112	20240819	190700	698664512	1838	1838	1838	1838	0
113	20240819	190600	698664512	1838	1838	1838	1838	0
114	20240819	190500	698664512	1838	1838	1838	1838	0
115	20240819	190400	698664512	1838	1838	1838	1838	0
116	20240819	190300	698664512	1838	1838	1838	1838	0
117	20240819	190200	698664512	1838	1838	1838	1838	0
118	20240819	190100	698664512	1838	1838	1838	1838	0
119	20240819	190000	698664512	1838	1838	1838	1838	0
120	20240819	185900	698664512	1838	1838	1838	1838	0
121	20240819	185800	698664512	1838	1838	1838	1838	0
122	20240819	185700	698664512	1838	1838	1838	1838	10772
123	20240819	185600	698664512	1838	1838	1838	1838	0
124	20240819	185500	698664512	1838	1838	1838	1838	0
125	20240819	185400	698664512	1838	1838	1838	1838	0
126	20240819	185300	698664512	1838	1838	1838	1838	0
127	20240819	185200	698664512	1838	1838	1838	1838	0
128	20240819	185100	698664512	1838	1838	1838	1838	0
129	20240819	185000	698664512	1838	1838	1838	1838	0
130	20240819	184900	698664512	1838	1838	1838	1838	0
131	20240819	184800	698664512	1838	1838	1838	1838	0
132	20240819	184700	698664512	1838	1838	1838	1838	0
133	20240819	184600	698664512	1838	1838	1838	1838	0
134	20240819	184500	698664512	1838	1838	1838	1838	0
135	20240819	184400	698664512	1838	1838	1838	1838	0
136	20240819	184300	698664512	1838	1838	1838	1838	0
137	20240819	184200	698664512	1838	1838	1838	1838	0
138	20240819	184100	698664512	1838	1838	1838	1838	0
139	20240819	184000	698664512	1838	1838	1838	1838	0
140	20240819	183900	698664512	1838	1838	1838	1838	0
141	20240819	183800	698664512	1838	1838	1838	1838	0
142	20240819	183700	698664512	1838	1838	1838	1838	0
143	20240819	183600	698664512	1838	1838	1838	1838	0
144	20240819	183500	698664512	1838	1838	1838	1838	0
145	20240819	183400	698664512	1838	1838	1838	1838	0
146	20240819	183300	698664512	1838	1838	1838	1838	0
147	20240819	183200	698664512	1838	1838	1838	1838	0
148	20240819	183100	698664512	1838	1838	1838	1838	0
149	20240819	183000	698664512	1838	1838	1838	1838	0
150	20240819	182900	698664512	1838	1838	1838	1838	0
151	20240819	182800	698664512	1838	1838	1838	1838	0
152	20240819	182700	698664512	1838	1838	1838	1838	10772
153	20240819	182600	698664512	1838	1838	1838	1838	0
154	20240819	182500	698664512	1838	1838	1838	1838	0
155	20240819	182400	698664512	1838	1838	1838	1838	0
156	20240819	182300	698664512	1838	1838	1838	1838	0
157	20240819	182200	698664512	1838	1838	1838	1838	0
158	20240819	182100	698664512	1838	1838	1838	1838	0
159	20240819	182000	698664512	1838	1838	1838	1838	0
160	20240819	181900	698664512	1838	1838	1838	1838	0
161	20240819	181800	698664512	1838	1838	1838	1838	0
162	20240819	181700	698664512	1838	1838	1838	1838	0
163	20240819	181600	698664512	1838	1838	1838	1838	0
164	20240819	181500	698664512	1838	1838	1838	1838	0
165	20240819	181400	698664512	1838	1838	1838	1838	0
166	20240819	181300	698664512	1838	1838	1838	1838	0
167	20240819	181200	698664512	1838	1838	1838	1838	0
168	20240819	181100	698664512	1838	1838	1838	1838	0
169	20240819	181000	698664512	1838	1838	1838	1838	0
170	20240819	180900	698664512	1838	1838	1838	1838	0
171	20240819	180800	698664512	1838	1838	1838	1838	0
172	20240819	180700	698664512	1838	1838	1838	1838	0
173	20240819	180600	698664512	1838	1838	1838	1838	0
174	20240819	180500	698664512	1838	1838	1838	1838	0
175	20240819	180400	698664512	1838	1838	1838	1838	0
176	20240819	180300	698664512	1838	1838	1838	1838	0
177	20240819	180200	698664512	1838	1838	1838	1838	0
178	20240819	180100	698664512	1838	1838	1838	1838	0
179	20240819	180000	698664512	1838	1838	1838	1838	0
180	20240819	175900	698664512	1838	1838	1838	1838	0
181	20240819	175800	698664512	1838	1838	1838	1838	0
182	20240819	175700	698664512	1838	1838	1838	1838	10772
183	20240819	175600	698664512	1838	1838	1838	1838	0
184	20240819	175500	698664512	1838	1838	1838	1838	0
185	20240819	175400	698664512	1838	1838	1838	1838	0
186	20240819	175300	698664512	1838	1838	1838	1838	0
187	20240819	175200	698664512	1838	1838	1838	1838	0
188	20240819	175100	698664512	1838	1838	1838	1838	0
189	20240819	175000	698664512	1838	1838	1838	1838	0
190	20240819	174900	698664512	1838	1838	1838	1838	0
191	20240819	174800	698664512	1838	1838	1838	1838	0
192	20240819	174700	698664512	1838	1838	1838	1838	0
193	20240819	174600	698664512	1838	1838	1838	1838	0
194	20240819	174500	698664512	1838	1838	1838	1838	0
195	20240819	174400	698664512	1838	1838	1838	1838	0
196	20240819	174300	698664512	1838	1838	1838	1838	0
197	20240819	174200	698664512	1838	1838	1838	1838	0
198	20240819	174100	698664512	1838	1838	1838	1838	0
199	20240819	174000	698664512	1838	1838	1838	1838	0
200	20240819	173900	698664512	1838	1838	1838	1838	0
201	20240819	173800	698664512	1838	1838	1838	1838	0
202	20240819	173700	698664512	1838	1838	1838	1838	0
203	20240819	173600	698664512	1838	1838	1838	1838	0
204	20240819	173500	698664512	1838	1838	1838	1838	0
205	20240819	173400	698664512	1838	1838	1838	1838	0
206	20240819	173300	698664512	1838	1838	1838	1838	0
207	20240819	173200	698664512	1838	1838	1838	1838	0
208	20240819	173100	698664512	1838	1838	1838	1838	0
209	20240819	173000	698664512	1838	1838	1838	1838	0
210	20240819	172900	698664512	1838	1838	1838	1838	0
211	20240819	172800	698664512	1838	1838	1838	1838	0
212	20240819	172700	698664512	1838	1838	1838	1838	10772
213	20240819	172600	698664512	1838	1838	1838	1838	0
214	20240819	172500	698664512	1838	1838	1838	1838	0
215	20240819	172400	698664512	1838	1838	1838	1838	0
216	20240819	172300	698664512	1838	1838	1838	1838	0
217	20240819	172200	698664512	1838	1838	1838	1838	0
218	20240819	172100	698664512	1838	1838	1838	1838	0
219	20240819	172000	698664512	1838	1838	1838	1838	0
220	20240819	171900	698664512	1838	1838	1838	1838	0
221	20240819	171800	698664512	1838	1838	1838	1838	0
222	20240819	171700	698664512	1838	1838	1838	1838	0
223	20240819	171600	698664512	1838	1838	1838	1838	0
224	20240819	171500	698664512	1838	1838	1838	1838	0
225	20240819	171400	698664512	1838	1838	1838	1838	0
226	20240819	171300	698664512	1838	1838	1838	1838	0
227	20240819	171200	698664512	1838	1838	1838	1838	0
228	20240819	171100	698664512	1838	1838	1838	1838	0
229	20240819	171000	698664512	1838	1838	1838	1838	0
230	20240819	170900	698664512	1838	1838	1838	1838	0
231	20240819	170800	698664512	1838	1838	1838	1838	0
232	20240819	170700	698664512	1838	1838	1838	1838	0
233	20240819	170600	698664512	1838	1838	1838	1838	0
234	20240819	170500	698664512	1838	1838	1838	1838	0
235	20240819	170400	698664512	1838	1838	1838	1838	0
236	20240819	170300	698664512	1838	1838	1838	1838	0
237	20240819	170200	698664512	1838	1838	1838	1838	0
238	20240819	170100	698664512	1838	1838	1838	1838	0
239	20240819	170000	698664512	1838	1838	1838	1838	0
240	20240819	165900	698664512	1838	1838	1838	1838	0
241	20240819	165800	698664512	1838	1838	1838	1838	0
242	20240819	165700	698664512	1838	1838	1838	1838	10772
243	20240819	165600	698664512	1838	1838	1838	1838	0
244	20240819	165500	698664512	1838	1838	1838	1838	0
245	20240819	165400	698664512	1838	1838	1838	1838	0
246	20240819	165300	698664512	1838	1838	1838	1838	0
247	20240819	165200	698664512	1838	1838	1838	1838	0
248	20240819	165100	698664512	1838	1838	1838	1838	0
249	20240819	165000	698664512	1838	1838	1838	1838	0
250	20240819	164900	698664512	1838	1838	1838	1838	0
251	20240819	164800	698664512	1838	1838	1838	1838	0
252	20240819	164700	698664512	1838	1838	1838	1838	0
253	20240819	164600	698664512	1838	1838	1838	1838	0
254	20240819	164500	698664512	1838	1838	1838	1838	0
255	20240819	164400	698664512	1838	1838	1838	1838	0
256	20240819	164300	698664512	1838	1838	1838	1838	0
257	20240819	164200	698664512	1838	1838	1838	1838	0
258	20240819	164100	698664512	1838	1838	1838	1838	0
259	20240819	164000	698664512	1838	1838	1838	1838	0
260	20240819	163900	698664512	1838	1838	1838	1838	0
261	20240819	163800	698664512	1838	1838	1838	1838	0
262	20240819	163700	698664512	1838	1838	1838	1838	0
263	20240819	163600	698664512	1838	1838	1838	1838	0
264	20240819	163500	698664512	1838	1838	1838	1838	0
265	20240819	163400	698664512	1838	1838	1838	1838	0
266	20240819	163300	698664512	1838	1838	1838	1838	0
267	20240819	163200	698664512	1838	1838	1838	1838	0
268	20240819	163100	698664512	1838	1838	1838	1838	0
269	20240819	163000	698664512	1838	1838	1838	1838	0
270	20240819	162900	698664512	1838	1838	1838	1838	0
271	20240819	162800	698664512	1838	1838	1838	1838	0
272	20240819	162700	698664512	1838	1838	1838	1838	10772
273	20240819	162600	698664512	1838	1838	1838	1838	0
274	20240819	162500	698664512	1838	1838	1838	1838	0
275	20240819	162400	698664512	1838	1838	1838	1838	0
276	20240819	162300	698664512	1838	1838	1838	1838	0
277	20240819	162200	698664512	1838	1838	1838	1838	0
278	20240819	162100	698664512	1838	1838	1838	1838	0
279	20240819	162000	698664512	1838	1838	1838	1838	0
280	20240819	161900	698664512	1838	1838	1838	1838	0
281	20240819	161800	698664512	1838	1838	1838	1838	0
282	20240819	161700	698664512	1838	1838	1838	1838	0
283	20240819	161600	698664512	1838	1838	1838	1838	0
284	20240819	161500	698664512	1838	1838	1838	1838	0
285	20240819	161400	698664512	1838	1838	1838	1838	0
286	20240819	161300	698664512	1838	1838	1838	1838	0
287	20240819	161200	698664512	1838	1838	1838	1838	0
288	20240819	161100	698664512	1838	1838	1838	1838	0
289	20240819	161000	698664512	1838	1838	1838	1838	0
290	20240819	160900	698664512	1838	1838	1838	1838	0
291	20240819	160800	698664512	1838	1838	1838	1838	0
292	20240819	160700	698664512	1838	1838	1838	1838	0
293	20240819	160600	698664512	1838	1838	1838	1838	0
294	20240819	160500	698664512	1838	1838	1838	1838	0
295	20240819	160400	698664512	1838	1838	1838	1838	0
296	20240819	160300	698664512	1838	1838	1838	1838	0
297	20240819	160200	698664512	1838	1838	1838	1838	0
298	20240819	160100	698664512	1838	1838	1838	1838	0
299	20240819	160000	698664512	1838	1838	1838	1838	0
300	20240819	155900	698664512	1838	1838	1838	1838	0
301	20240819	155800	698664512	1838	1838	1838	1838	0
302	20240819	155700	698664512	1838	1838	1838	1838	10772
303	20240819	155600	698664512	1838	1838	1838	1838	0
304	20240819	155500	698664512	1838	1838	1838	1838	0
305	20240819	155400	698664512	1838	1838	1838	1838	0
306	20240819	155300	698664512	1838	1838	1838	1838	0
307	20240819	155200	698664512	1838	1838	1838	1838	0
308	20240819	155100	698664512	1838	1838	1838	1838	0
309	20240819	155000	698664512	1838	1838	1838	1838	0
310	20240819	154900	698664512	1838	1838	1838	1838	0
311	20240819	154800	698664512	1838	1838	1838	1838	0
312	20240819	154700	698664512	1838	1838	1838	1838	0
313	20240819	154600	698664512	1838	1838	1838	1838	0
314	20240819	154500	698664512	1838	1838	1838	1838	0
315	20240819	154400	698664512	1838	1838	1838	1838	0
316	20240819	154300	698664512	1838	1838	1838	1838	0
317	20240819	154200	698664512	1838	1838	1838	1838	0
318	20240819	154100	698664512	1838	1838	1838	1838	0
319	20240819	154000	698664512	1838	1838	1838	1838	0
320	20240819	153900	698664512	1838	1838	1838	1838	0
321	20240819	153800	698664512	1838	1838	1838	1838	0
322	20240819	153700	698664512	1838	1838	1838	1838	0
323	20240819	153600	698664512	1838	1838	1838	1838	0
324	20240819	153500	698664512	1838	1838	1838	1838	0
325	20240819	153400	698664512	1838	1838	1838	1838	0
326	20240819	153300	698664512	1838	1838	1838	1838	0
327	20240819	153200	698664512	1838	1838	1838	1838	0
328	20240819	153100	698664512	1838	1838	1838	1838	0
329	20240819	153000	698664512	1838	1838	1838	1838	10772
330	20240819	152900	678865576	1841	1841	1841	1841	0
331	20240819	152800	678865576	1841	1841	1841	1841	0
332	20240819	152700	678865576	1841	1841	1841	1841	0
333	20240819	152600	678865576	1841	1841	1841	1841	0
334	20240819	152500	678865576	1841	1841	1841	1841	0
335	20240819	152400	678865576	1841	1841	1841	1841	0
336	20240819	152300	678865576	1841	1841	1841	1841	0
337	20240819	152200	678865576	1841	1841	1841	1841	0
338	20240819	152100	678865576	1841	1841	1841	1841	0
339	20240819	152000	678865576	1841	1841	1841	1841	0
340	20240819	151900	678865576	1841	1838	1841	1838	169
341	20240819	151800	678554936	1838	1837	1838	1837	941
342	20240819	151700	676826308	1837	1839	1839	1837	430
343	20240819	151600	676036060	1839	1838	1839	1838	6
344	20240819	151500	676025030	1839	1839	1839	1839	6
345	20240819	151400	676013996	1839	1839	1839	1839	457
346	20240819	151300	675173573	1838	1838	1838	1837	1483
347	20240819	151200	672449119	1837	1837	1838	1837	706
348	20240819	151100	671152191	1838	1838	1838	1837	41
349	20240819	151000	671076863	1838	1840	1840	1837	806
350	20240819	150900	669595875	1841	1841	1841	1841	99
351	20240819	150800	669413616	1841	1841	1841	1841	27
352	20240819	150700	669363909	1840	1841	1841	1840	6
353	20240819	150600	669352866	1841	1841	1841	1841	0
354	20240819	150500	669352866	1841	1838	1841	1837	841
355	20240819	150400	667807400	1841	1840	1841	1838	1669
356	20240819	150300	664738447	1841	1841	1841	1840	3156
357	20240819	150200	658931401	1841	1840	1841	1840	54
358	20240819	150100	658832037	1840	1841	1841	1840	283
359	20240819	150000	658311134	1843	1843	1843	1843	9
360	20240819	145900	658294547	1844	1844	1844	1844	0
361	20240819	145800	658294547	1844	1844	1844	1844	0
362	20240819	145700	658294547	1844	1844	1844	1844	0
363	20240819	145600	658294547	1844	1844	1844	1844	0
364	20240819	145500	658294547	1844	1844	1844	1844	11
365	20240819	145400	658274263	1844	1844	1844	1844	0
366	20240819	145300	658274263	1844	1844	1844	1844	0
367	20240819	145200	658274263	1844	1844	1844	1844	11
368	20240819	145100	658253979	1844	1844	1844	1844	0
369	20240819	145000	658253979	1844	1844	1844	1844	3
370	20240819	144900	658248447	1844	1841	1844	1841	223
371	20240819	144800	657837835	1844	1844	1844	1844	100
372	20240819	144700	657653435	1844	1844	1844	1844	50
373	20240819	144600	657561235	1844	1844	1844	1844	30
374	20240819	144500	657505915	1845	1845	1845	1845	0
375	20240819	144400	657505915	1845	1845	1845	1845	0
376	20240819	144300	657505915	1845	1845	1845	1845	0
377	20240819	144200	657505915	1845	1845	1845	1845	0
378	20240819	144100	657505915	1845	1845	1845	1845	297
379	20240819	144000	656957950	1845	1845	1845	1845	30
380	20240819	143900	656902600	1845	1845	1845	1845	0
381	20240819	143800	656902600	1845	1845	1845	1845	3
382	20240819	143700	656897065	1841	1841	1841	1841	0
383	20240819	143600	656897065	1841	1841	1841	1841	0
384	20240819	143500	656897065	1841	1841	1841	1841	0
385	20240819	143400	656897065	1841	1841	1841	1841	1
386	20240819	143300	656895224	1848	1848	1848	1848	0
387	20240819	143200	656895224	1848	1847	1848	1847	100
388	20240819	143100	656710485	1848	1848	1848	1848	127
389	20240819	143000	656475789	1848	1848	1848	1848	3
390	20240819	142900	656470245	1848	1847	1848	1847	152
391	20240819	142800	656189499	1846	1848	1849	1846	5854
392	20240819	142700	645382653	1848	1848	1848	1848	2027
393	20240819	142600	641636757	1848	1848	1848	1847	1109
394	20240819	142500	639588033	1848	1847	1848	1847	39
395	20240819	142400	639515980	1847	1842	1847	1842	2847
396	20240819	142300	634263622	1842	1842	1842	1842	100
397	20240819	142200	634079422	1845	1845	1845	1845	0
398	20240819	142100	634079422	1845	1845	1845	1845	0
399	20240819	142000	634079422	1845	1845	1845	1845	0
400	20240819	141900	634079422	1845	1845	1845	1845	0
401	20240819	141800	634079422	1845	1845	1845	1845	3
402	20240819	141700	634073887	1843	1843	1843	1843	0
403	20240819	141600	634073887	1843	1843	1843	1843	85
404	20240819	141500	633917232	1843	1844	1844	1843	65
405	20240819	141400	633797425	1845	1845	1845	1845	0
406	20240819	141300	633797425	1845	1845	1845	1845	0
407	20240819	141200	633797425	1845	1844	1845	1844	166
408	20240819	141100	633491160	1844	1842	1845	1842	2925
409	20240819	141000	628096213	1843	1838	1843	1838	2929
410	20240819	140900	622706901	1838	1838	1838	1838	7
411	20240819	140800	622694035	1839	1839	1839	1839	0
412	20240819	140700	622694035	1839	1839	1839	1839	0
413	20240819	140600	622694035	1839	1839	1839	1839	0
414	20240819	140500	622694035	1839	1839	1839	1839	0
415	20240819	140400	622694035	1839	1839	1839	1839	0
416	20240819	140300	622694035	1839	1839	1839	1839	0
417	20240819	140200	622694035	1839	1839	1839	1839	2
418	20240819	140100	622690357	1840	1840	1840	1840	0
419	20240819	140000	622690357	1840	1840	1840	1840	0
420	20240819	135900	622690357	1840	1840	1840	1840	9
421	20240819	135800	622673797	1840	1840	1840	1840	0
422	20240819	135700	622673797	1840	1840	1840	1840	0
423	20240819	135600	622673797	1840	1840	1840	1840	0
424	20240819	135500	622673797	1840	1840	1840	1840	0
425	20240819	135400	622673797	1840	1840	1840	1840	0
426	20240819	135300	622673797	1840	1840	1840	1840	2
427	20240819	135200	622670117	1840	1840	1840	1840	10
428	20240819	135100	622651717	1840	1840	1840	1840	6
429	20240819	135000	622640677	1840	1840	1840	1840	0
430	20240819	134900	622640677	1840	1840	1840	1840	104
431	20240819	134800	622449317	1840	1840	1840	1840	0
432	20240819	134700	622449317	1840	1840	1840	1840	10
433	20240819	134600	622430917	1841	1841	1841	1841	100
434	20240819	134500	622246817	1841	1841	1841	1841	1
435	20240819	134400	622244976	1836	1836	1836	1836	10
436	20240819	134300	622226616	1841	1841	1841	1841	54
437	20240819	134200	622127202	1837	1837	1837	1837	0
438	20240819	134100	622127202	1837	1840	1840	1837	705
439	20240819	134000	620832102	1837	1837	1837	1837	0
440	20240819	133900	620832102	1837	1837	1837	1837	0
441	20240819	133800	620832102	1837	1837	1837	1837	0
442	20240819	133700	620832102	1837	1839	1839	1837	10
443	20240819	133600	620813720	1839	1839	1839	1839	0
444	20240819	133500	620813720	1839	1839	1839	1839	0
445	20240819	133400	620813720	1839	1839	1839	1839	0
446	20240819	133300	620813720	1839	1839	1839	1839	50
447	20240819	133200	620721770	1839	1839	1839	1839	4
448	20240819	133100	620714414	1840	1840	1840	1840	637
449	20240819	133000	619542334	1840	1840	1840	1840	0
450	20240819	132900	619542334	1840	1840	1840	1840	0
451	20240819	132800	619542334	1840	1840	1840	1840	0
452	20240819	132700	619542334	1840	1840	1840	1840	0
453	20240819	132600	619542334	1840	1840	1840	1840	55
454	20240819	132500	619441134	1836	1836	1836	1836	0
455	20240819	132400	619441134	1836	1836	1836	1836	0
456	20240819	132300	619441134	1836	1837	1837	1836	1579
457	20240819	132200	616542040	1836	1836	1836	1836	0
458	20240819	132100	616542040	1836	1836	1836	1836	7
459	20240819	132000	616529188	1836	1837	1837	1836	1060
460	20240819	131900	614582207	1837	1838	1838	1837	600
461	20240819	131800	613480006	1841	1841	1841	1841	0
462	20240819	131700	613480006	1841	1841	1841	1841	1
463	20240819	131600	613478165	1841	1841	1841	1841	431
464	20240819	131500	612684694	1841	1841	1841	1841	1
465	20240819	131400	612682853	1837	1837	1837	1837	0
466	20240819	131300	612682853	1837	1837	1837	1837	0
467	20240819	131200	612682853	1837	1837	1837	1837	20
468	20240819	131100	612646113	1842	1842	1842	1842	0
469	20240819	131000	612646113	1842	1842	1842	1842	0
470	20240819	130900	612646113	1842	1842	1842	1842	500
471	20240819	130800	611725113	1841	1841	1841	1841	951
472	20240819	130700	609974322	1841	1841	1841	1841	827
473	20240819	130600	608451815	1841	1840	1841	1840	1994
474	20240819	130500	604782592	1835	1835	1835	1835	0
475	20240819	130400	604782592	1835	1835	1835	1835	81
476	20240819	130300	604633957	1835	1835	1835	1835	0
477	20240819	130200	604633957	1835	1835	1835	1835	0
478	20240819	130100	604633957	1835	1835	1835	1835	0
479	20240819	130000	604633957	1835	1835	1835	1835	150
480	20240819	125900	604358707	1840	1840	1840	1840	0
481	20240819	125800	604358707	1840	1839	1840	1839	312
482	20240819	125700	603784937	1839	1838	1839	1838	502
483	20240819	125600	602862260	1835	1835	1835	1835	0
484	20240819	125500	602862260	1835	1835	1835	1835	0
485	20240819	125400	602862260	1835	1835	1835	1835	0
486	20240819	125300	602862260	1835	1835	1835	1835	56
487	20240819	125200	602759500	1837	1837	1837	1837	3
488	20240819	125100	602753989	1837	1837	1837	1837	0
489	20240819	125000	602753989	1837	1837	1837	1837	2
490	20240819	124900	602750315	1834	1834	1834	1834	0
491	20240819	124800	602750315	1834	1834	1834	1834	131
492	20240819	124700	602510061	1834	1834	1834	1834	1
493	20240819	124600	602508227	1838	1838	1838	1838	0
494	20240819	124500	602508227	1838	1838	1838	1838	5
495	20240819	124400	602499037	1838	1838	1838	1838	0
496	20240819	124300	602499037	1838	1838	1838	1838	0
497	20240819	124200	602499037	1838	1838	1838	1838	0
498	20240819	124100	602499037	1838	1838	1838	1838	0
499	20240819	124000	602499037	1838	1834	1838	1834	56
500	20240819	123900	602396325	1838	1838	1838	1838	2
501	20240819	123800	602392649	1834	1835	1835	1834	54
502	20240819	123700	602293570	1839	1839	1839	1839	0
503	20240819	123600	602293570	1839	1839	1839	1839	1
504	20240819	123500	602291731	1835	1835	1835	1835	644
505	20240819	123400	601109991	1835	1835	1835	1835	0
506	20240819	123300	601109991	1835	1835	1835	1835	0
507	20240819	123200	601109991	1835	1835	1835	1834	124
508	20240819	123100	600882504	1835	1835	1835	1835	1
509	20240819	123000	600880669	1835	1835	1835	1835	1
510	20240819	122900	600878834	1835	1835	1835	1835	2
511	20240819	122800	600875164	1833	1833	1833	1833	54
512	20240819	122700	600776182	1835	1835	1835	1835	0
513	20240819	122600	600776182	1835	1835	1835	1835	250
514	20240819	122500	600317432	1835	1834	1835	1834	103
515	20240819	122400	600128528	1833	1834	1834	1833	2131
516	20240819	122300	596220674	1835	1835	1835	1835	77
517	20240819	122200	596079379	1835	1836	1836	1835	1044
518	20240819	122100	594163052	1836	1840	1840	1836	27
519	20240819	122000	594113476	1837	1840	1840	1837	119
520	20240819	121900	593894867	1839	1839	1839	1839	100
521	20240819	121800	593710967	1839	1839	1839	1839	300
522	20240819	121700	593159267	1839	1837	1839	1837	235
523	20240819	121600	592727568	1837	1836	1837	1836	887
524	20240819	121500	591098936	1836	1836	1836	1836	1
525	20240819	121400	591097100	1835	1836	1836	1835	11
526	20240819	121300	591076914	1836	1836	1836	1836	0
527	20240819	121200	591076914	1836	1834	1836	1834	28
528	20240819	121100	591025560	1836	1836	1836	1836	1
529	20240819	121000	591023724	1836	1835	1836	1835	2
530	20240819	120900	591020053	1836	1834	1836	1834	1303
531	20240819	120800	588630345	1836	1835	1836	1834	1001
532	20240819	120700	586794503	1836	1836	1836	1836	0
533	20240819	120600	586794503	1836	1836	1836	1836	0
534	20240819	120500	586794503	1836	1836	1836	1836	0
535	20240819	120400	586794503	1836	1836	1836	1836	0
536	20240819	120300	586794503	1836	1834	1836	1834	301
537	20240819	120200	586242467	1836	1836	1836	1836	0
538	20240819	120100	586242467	1836	1835	1836	1835	106
539	20240819	120000	586047956	1836	1836	1836	1836	1
540	20240819	115900	586046120	1835	1836	1836	1835	907
541	20240819	115800	584380974	1836	1836	1836	1836	0
542	20240819	115700	584380974	1836	1834	1836	1833	1251
543	20240819	115600	582086888	1833	1835	1835	1833	3956
544	20240819	115500	574831568	1837	1837	1837	1837	0
545	20240819	115400	574831568	1837	1837	1837	1837	1
546	20240819	115300	574829731	1835	1835	1837	1835	1343
547	20240819	115200	572365324	1835	1835	1835	1835	187
548	20240819	115100	572022179	1837	1837	1837	1837	1
549	20240819	115000	572020342	1835	1836	1836	1835	1240
550	20240819	114900	569744931	1839	1838	1839	1838	140
551	20240819	114800	569487561	1839	1839	1839	1839	0
552	20240819	114700	569487561	1839	1839	1839	1839	0
553	20240819	114600	569487561	1839	1839	1839	1839	0
554	20240819	114500	569487561	1839	1839	1839	1839	0
555	20240819	114400	569487561	1839	1839	1839	1839	0
556	20240819	114300	569487561	1839	1839	1839	1839	3
557	20240819	114200	569482044	1835	1836	1836	1835	687
558	20240819	114100	568221398	1840	1840	1840	1840	0
559	20240819	114000	568221398	1840	1839	1840	1839	309
560	20240819	113900	567653146	1839	1839	1839	1839	0
561	20240819	113800	567653146	1839	1839	1839	1839	10
562	20240819	113700	567634756	1840	1840	1840	1840	0
563	20240819	113600	567634756	1840	1838	1840	1836	1564
564	20240819	113500	564763041	1840	1840	1840	1840	0
565	20240819	113400	564763041	1840	1840	1840	1840	0
566	20240819	113300	564763041	1840	1840	1840	1840	2
567	20240819	113200	564759361	1838	1838	1838	1838	895
568	20240819	113100	563114351	1841	1841	1841	1841	0
569	20240819	113000	563114351	1841	1841	1841	1841	0
570	20240819	112900	563114351	1841	1841	1841	1841	70
571	20240819	112800	562985481	1841	1841	1841	1841	0
572	20240819	112700	562985481	1841	1836	1841	1836	401
573	20240819	112600	562249220	1841	1838	1841	1837	2331
574	20240819	112500	557966054	1838	1839	1839	1838	1550
575	20240819	112400	555116604	1841	1841	1841	1841	0
576	20240819	112300	555116604	1841	1841	1841	1841	0
577	20240819	112200	555116604	1841	1841	1841	1841	0
578	20240819	112100	555116604	1841	1841	1841	1841	0
579	20240819	112000	555116604	1841	1841	1841	1841	0
580	20240819	111900	555116604	1841	1841	1841	1841	3
581	20240819	111800	555111081	1842	1842	1842	1842	0
582	20240819	111700	555111081	1842	1842	1842	1842	543
583	20240819	111600	554110875	1840	1840	1840	1839	2333
584	20240819	111500	549820288	1840	1840	1840	1840	3371
585	20240819	111400	543617648	1842	1841	1842	1841	994
586	20240819	111300	541787691	1841	1841	1841	1841	2
587	20240819	111200	541784009	1842	1842	1842	1842	0
588	20240819	111100	541784009	1842	1842	1842	1842	60
589	20240819	111000	541673489	1842	1842	1842	1842	37
590	20240819	110900	541605335	1842	1842	1842	1840	114
591	20240819	110800	541395567	1840	1841	1841	1840	8010
592	20240819	110700	526655878	1842	1842	1842	1842	897
593	20240819	110600	525003604	1842	1842	1842	1842	14
594	20240819	110500	524977816	1841	1842	1842	1841	92
595	20240819	110400	524808363	1842	1842	1842	1842	119
596	20240819	110300	524589165	1844	1844	1844	1844	0
597	20240819	110200	524589165	1844	1844	1844	1844	0
598	20240819	110100	524589165	1844	1844	1844	1844	0
599	20240819	110000	524589165	1844	1841	1844	1841	1186
600	20240819	105900	522405730	1842	1842	1842	1842	306
601	20240819	105800	521842078	1842	1842	1842	1842	694
602	20240819	105700	520563730	1844	1844	1844	1844	0
603	20240819	105600	520563730	1844	1844	1844	1844	0
604	20240819	105500	520563730	1844	1844	1844	1844	3
605	20240819	105400	520558198	1842	1842	1842	1841	1306
606	20240819	105300	518152896	1842	1842	1842	1842	44
607	20240819	105200	518071848	1842	1844	1844	1842	60
608	20240819	105100	517961320	1844	1844	1844	1844	4
609	20240819	105000	517953944	1844	1844	1844	1844	3
610	20240819	104900	517948412	1841	1844	1844	1841	518
611	20240819	104800	516993271	1844	1844	1844	1844	1046
612	20240819	104700	515064447	1844	1844	1844	1844	0
613	20240819	104600	515064447	1844	1844	1844	1844	206
614	20240819	104500	514684583	1844	1842	1844	1842	4700
615	20240819	104400	506018165	1843	1843	1843	1843	309
616	20240819	104300	505448678	1843	1843	1843	1843	100
617	20240819	104200	505264378	1843	1843	1843	1843	312
618	20240819	104100	504689362	1840	1840	1840	1840	0
619	20240819	104000	504689362	1840	1840	1840	1840	1
620	20240819	103900	504687522	1843	1843	1843	1843	0
621	20240819	103800	504687522	1843	1840	1843	1840	2
622	20240819	103700	504683839	1843	1843	1843	1843	87
623	20240819	103600	504523498	1841	1840	1843	1840	111
624	20240819	103500	504319250	1843	1843	1843	1843	5
625	20240819	103400	504310035	1843	1843	1843	1843	27
626	20240819	103300	504260274	1844	1844	1844	1844	0
627	20240819	103200	504260274	1844	1844	1844	1844	0
628	20240819	103100	504260274	1844	1844	1844	1844	0
629	20240819	103000	504260274	1844	1841	1844	1841	4
630	20240819	102900	504252907	1844	1844	1844	1844	0
631	20240819	102800	504252907	1844	1844	1844	1844	3
632	20240819	102700	504247375	1839	1840	1840	1839	4965
633	20240819	102600	495115456	1846	1846	1846	1846	0
634	20240819	102500	495115456	1846	1846	1846	1846	0
635	20240819	102400	495115456	1846	1846	1846	1846	5
636	20240819	102300	495106226	1840	1843	1846	1840	1004
637	20240819	102200	493257376	1848	1848	1848	1848	0
638	20240819	102100	493257376	1848	1848	1848	1848	1
639	20240819	102000	493255528	1848	1843	1848	1843	102
640	20240819	101900	493067532	1848	1848	1848	1848	0
641	20240819	101800	493067532	1848	1848	1848	1848	258
642	20240819	101700	492590748	1848	1848	1848	1848	0
643	20240819	101600	492590748	1848	1848	1848	1848	0
644	20240819	101500	492590748	1848	1847	1848	1841	640
645	20240819	101400	491412450	1841	1842	1842	1841	230
646	20240819	101300	490988820	1848	1841	1848	1841	207
647	20240819	101200	490606441	1848	1842	1848	1841	1048
648	20240819	101100	488676736	1847	1842	1847	1842	101
649	20240819	101000	488490689	1847	1847	1847	1847	50
650	20240819	100900	488398339	1849	1848	1849	1848	62
651	20240819	100800	488283756	1848	1848	1848	1848	2
652	20240819	100700	488280060	1848	1841	1848	1840	793
653	20240819	100600	486820856	1841	1842	1842	1841	63
654	20240819	100500	486704861	1843	1848	1848	1843	122
655	20240819	100400	486480010	1848	1846	1848	1846	11
656	20240819	100300	486459684	1848	1850	1850	1848	3
657	20240819	100200	486454136	1850	1850	1850	1850	0
658	20240819	100100	486454136	1850	1850	1850	1850	10
659	20240819	100000	486435636	1850	1843	1850	1841	167
660	20240819	095900	486128089	1850	1845	1850	1845	1086
661	20240819	095800	484121516	1843	1843	1843	1843	0
662	20240819	095700	484121516	1843	1841	1843	1840	2994
663	20240819	095600	478610456	1841	1842	1843	1841	640
664	20240819	095500	477432189	1843	1844	1847	1842	1691
665	20240819	095400	474315664	1847	1847	1847	1847	0
666	20240819	095300	474315664	1847	1847	1848	1847	871
667	20240819	095200	472706926	1847	1847	1847	1842	103
668	20240819	095100	472516940	1847	1846	1847	1841	291
669	20240819	095000	471979636	1846	1847	1847	1841	106
670	20240819	094900	471784448	1847	1842	1847	1841	1996
671	20240819	094800	468109207	1842	1842	1842	1842	1
672	20240819	094700	468107365	1847	1844	1847	1843	3414
673	20240819	094600	461814951	1847	1847	1847	1847	59
674	20240819	094500	461705978	1844	1847	1847	1844	215
675	20240819	094400	461309488	1847	1847	1847	1847	102
676	20240819	094300	461121094	1847	1847	1847	1847	1
677	20240819	094200	461119247	1847	1847	1847	1847	14
678	20240819	094100	461093389	1847	1846	1847	1841	5919
679	20240819	094000	450186333	1847	1847	1847	1847	302
680	20240819	093900	449628539	1846	1846	1846	1846	417
681	20240819	093800	448858757	1846	1846	1846	1846	83
682	20240819	093700	448705539	1846	1846	1846	1846	1100
683	20240819	093600	446674939	1844	1846	1846	1844	532
684	20240819	093500	445693404	1846	1848	1848	1844	4996
685	20240819	093400	436467636	1848	1856	1856	1848	3113
686	20240819	093300	430711564	1849	1852	1857	1849	3447
687	20240819	093200	424331583	1852	1861	1861	1852	3705
688	20240819	093100	417462651	1861	1861	1861	1860	269
689	20240819	093000	416962045	1856	1856	1861	1856	8
690	20240819	092900	416947187	1855	1854	1855	1851	1071
691	20240819	092800	414962038	1855	1861	1861	1855	3841
692	20240819	092700	407828729	1861	1875	1875	1861	6699
693	20240819	092600	395328471	1875	1870	1875	1869	4308
694	20240819	092500	387261551	1869	1862	1870	1862	4520
695	20240819	092400	378821160	1862	1859	1862	1859	8964
696	20240819	092300	362152597	1859	1839	1859	1839	3686
697	20240819	092200	355334250	1839	1838	1839	1838	1773
698	20240819	092100	352074914	1831	1835	1837	1831	9621
699	20240819	092000	334445167	1835	1843	1843	1834	10133
700	20240819	091900	315823912	1840	1852	1852	1840	13538
701	20240819	091800	290868984	1853	1849	1857	1849	3214
702	20240819	091700	284909482	1850	1854	1854	1850	8648
703	20240819	091600	268903686	1854	1857	1857	1853	5341
704	20240819	091500	258992011	1857	1865	1869	1857	4289
705	20240819	091400	251000329	1860	1874	1875	1857	6790
706	20240819	091300	238353168	1875	1863	1876	1863	24920
707	20240819	091200	191827322	1864	1856	1864	1856	12759
708	20240819	091100	168106374	1856	1851	1856	1851	9906
709	20240819	091000	149746483	1851	1852	1852	1844	6565
710	20240819	090900	137627348	1852	1843	1855	1843	19148
711	20240819	090800	102173208	1843	1831	1843	1831	11154
712	20240819	090700	81667093	1830	1837	1837	1822	4442
713	20240819	090600	73560677	1838	1838	1838	1838	0
714	20240819	090500	73560677	1838	1826	1838	1823	9884
715	20240819	090400	55450067	1826	1824	1828	1818	2597
716	20240819	090300	50715197	1824	1828	1828	1824	1928
717	20240819	090200	47194854	1828	1834	1835	1828	8288
718	20240819	090100	32016513	1834	1839	1839	1833	1293
719	20240819	090000	29644464	1831	1848	1848	1830	15908