KissMeData/085670/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	195400	800357245	5030	5030	5030	5030	2960
3	20240819	195300	800357245	5030	5030	5030	5030	0
4	20240819	195200	800357245	5030	5030	5030	5030	0
5	20240819	195100	800357245	5030	5030	5030	5030	0
6	20240819	195000	800357245	5030	5030	5030	5030	0
7	20240819	194900	800357245	5030	5030	5030	5030	0
8	20240819	194800	800357245	5030	5030	5030	5030	0
9	20240819	194700	800357245	5030	5030	5030	5030	0
10	20240819	194600	800357245	5030	5030	5030	5030	0
11	20240819	194500	800357245	5030	5030	5030	5030	0
12	20240819	194400	800357245	5030	5030	5030	5030	0
13	20240819	194300	800357245	5030	5030	5030	5030	0
14	20240819	194200	800357245	5030	5030	5030	5030	0
15	20240819	194100	800357245	5030	5030	5030	5030	0
16	20240819	194000	800357245	5030	5030	5030	5030	0
17	20240819	193900	800357245	5030	5030	5030	5030	0
18	20240819	193800	800357245	5030	5030	5030	5030	0
19	20240819	193700	800357245	5030	5030	5030	5030	0
20	20240819	193600	800357245	5030	5030	5030	5030	0
21	20240819	193500	800357245	5030	5030	5030	5030	0
22	20240819	193400	800357245	5030	5030	5030	5030	0
23	20240819	193300	800357245	5030	5030	5030	5030	0
24	20240819	193200	800357245	5030	5030	5030	5030	0
25	20240819	193100	800357245	5030	5030	5030	5030	0
26	20240819	193000	800357245	5030	5030	5030	5030	0
27	20240819	192900	800357245	5030	5030	5030	5030	0
28	20240819	192800	800357245	5030	5030	5030	5030	0
29	20240819	192700	800357245	5030	5030	5030	5030	0
30	20240819	192600	800357245	5030	5030	5030	5030	0
31	20240819	192500	800357245	5030	5030	5030	5030	0
32	20240819	192400	800357245	5030	5030	5030	5030	2960
33	20240819	192300	800357245	5030	5030	5030	5030	0
34	20240819	192200	800357245	5030	5030	5030	5030	0
35	20240819	192100	800357245	5030	5030	5030	5030	0
36	20240819	192000	800357245	5030	5030	5030	5030	0
37	20240819	191900	800357245	5030	5030	5030	5030	0
38	20240819	191800	800357245	5030	5030	5030	5030	0
39	20240819	191700	800357245	5030	5030	5030	5030	0
40	20240819	191600	800357245	5030	5030	5030	5030	0
41	20240819	191500	800357245	5030	5030	5030	5030	0
42	20240819	191400	800357245	5030	5030	5030	5030	0
43	20240819	191300	800357245	5030	5030	5030	5030	0
44	20240819	191200	800357245	5030	5030	5030	5030	0
45	20240819	191100	800357245	5030	5030	5030	5030	0
46	20240819	191000	800357245	5030	5030	5030	5030	0
47	20240819	190900	800357245	5030	5030	5030	5030	0
48	20240819	190800	800357245	5030	5030	5030	5030	0
49	20240819	190700	800357245	5030	5030	5030	5030	0
50	20240819	190600	800357245	5030	5030	5030	5030	0
51	20240819	190500	800357245	5030	5030	5030	5030	0
52	20240819	190400	800357245	5030	5030	5030	5030	0
53	20240819	190300	800357245	5030	5030	5030	5030	0
54	20240819	190200	800357245	5030	5030	5030	5030	0
55	20240819	190100	800357245	5030	5030	5030	5030	0
56	20240819	190000	800357245	5030	5030	5030	5030	0
57	20240819	185900	800357245	5030	5030	5030	5030	0
58	20240819	185800	800357245	5030	5030	5030	5030	0
59	20240819	185700	800357245	5030	5030	5030	5030	0
60	20240819	185600	800357245	5030	5030	5030	5030	0
61	20240819	185500	800357245	5030	5030	5030	5030	0
62	20240819	185400	800357245	5030	5030	5030	5030	2960
63	20240819	185300	800357245	5030	5030	5030	5030	0
64	20240819	185200	800357245	5030	5030	5030	5030	0
65	20240819	185100	800357245	5030	5030	5030	5030	0
66	20240819	185000	800357245	5030	5030	5030	5030	0
67	20240819	184900	800357245	5030	5030	5030	5030	0
68	20240819	184800	800357245	5030	5030	5030	5030	0
69	20240819	184700	800357245	5030	5030	5030	5030	0
70	20240819	184600	800357245	5030	5030	5030	5030	0
71	20240819	184500	800357245	5030	5030	5030	5030	0
72	20240819	184400	800357245	5030	5030	5030	5030	0
73	20240819	184300	800357245	5030	5030	5030	5030	0
74	20240819	184200	800357245	5030	5030	5030	5030	0
75	20240819	184100	800357245	5030	5030	5030	5030	0
76	20240819	184000	800357245	5030	5030	5030	5030	0
77	20240819	183900	800357245	5030	5030	5030	5030	0
78	20240819	183800	800357245	5030	5030	5030	5030	0
79	20240819	183700	800357245	5030	5030	5030	5030	0
80	20240819	183600	800357245	5030	5030	5030	5030	0
81	20240819	183500	800357245	5030	5030	5030	5030	0
82	20240819	183400	800357245	5030	5030	5030	5030	0
83	20240819	183300	800357245	5030	5030	5030	5030	0
84	20240819	183200	800357245	5030	5030	5030	5030	0
85	20240819	183100	800357245	5030	5030	5030	5030	0
86	20240819	183000	800357245	5030	5030	5030	5030	0
87	20240819	182900	800357245	5030	5030	5030	5030	0
88	20240819	182800	800357245	5030	5030	5030	5030	0
89	20240819	182700	800357245	5030	5030	5030	5030	0
90	20240819	182600	800357245	5030	5030	5030	5030	0
91	20240819	182500	800357245	5030	5030	5030	5030	0
92	20240819	182400	800357245	5030	5030	5030	5030	2960
93	20240819	182300	800357245	5030	5030	5030	5030	0
94	20240819	182200	800357245	5030	5030	5030	5030	0
95	20240819	182100	800357245	5030	5030	5030	5030	0
96	20240819	182000	800357245	5030	5030	5030	5030	0
97	20240819	181900	800357245	5030	5030	5030	5030	0
98	20240819	181800	800357245	5030	5030	5030	5030	0
99	20240819	181700	800357245	5030	5030	5030	5030	0
100	20240819	181600	800357245	5030	5030	5030	5030	0
101	20240819	181500	800357245	5030	5030	5030	5030	0
102	20240819	181400	800357245	5030	5030	5030	5030	0
103	20240819	181300	800357245	5030	5030	5030	5030	0
104	20240819	181200	800357245	5030	5030	5030	5030	0
105	20240819	181100	800357245	5030	5030	5030	5030	0
106	20240819	181000	800357245	5030	5030	5030	5030	0
107	20240819	180900	800357245	5030	5030	5030	5030	0
108	20240819	180800	800357245	5030	5030	5030	5030	0
109	20240819	180700	800357245	5030	5030	5030	5030	0
110	20240819	180600	800357245	5030	5030	5030	5030	0
111	20240819	180500	800357245	5030	5030	5030	5030	0
112	20240819	180400	800357245	5030	5030	5030	5030	0
113	20240819	180300	800357245	5030	5030	5030	5030	0
114	20240819	180200	800357245	5030	5030	5030	5030	0
115	20240819	180100	800357245	5030	5030	5030	5030	0
116	20240819	180000	800357245	5030	5030	5030	5030	0
117	20240819	175900	800357245	5030	5030	5030	5030	0
118	20240819	175800	800357245	5030	5030	5030	5030	0
119	20240819	175700	800357245	5030	5030	5030	5030	0
120	20240819	175600	800357245	5030	5030	5030	5030	0
121	20240819	175500	800357245	5030	5030	5030	5030	0
122	20240819	175400	800357245	5030	5030	5030	5030	2960
123	20240819	175300	800357245	5030	5030	5030	5030	0
124	20240819	175200	800357245	5030	5030	5030	5030	0
125	20240819	175100	800357245	5030	5030	5030	5030	0
126	20240819	175000	800357245	5030	5030	5030	5030	0
127	20240819	174900	800357245	5030	5030	5030	5030	0
128	20240819	174800	800357245	5030	5030	5030	5030	0
129	20240819	174700	800357245	5030	5030	5030	5030	0
130	20240819	174600	800357245	5030	5030	5030	5030	0
131	20240819	174500	800357245	5030	5030	5030	5030	0
132	20240819	174400	800357245	5030	5030	5030	5030	0
133	20240819	174300	800357245	5030	5030	5030	5030	0
134	20240819	174200	800357245	5030	5030	5030	5030	0
135	20240819	174100	800357245	5030	5030	5030	5030	0
136	20240819	174000	800357245	5030	5030	5030	5030	0
137	20240819	173900	800357245	5030	5030	5030	5030	0
138	20240819	173800	800357245	5030	5030	5030	5030	0
139	20240819	173700	800357245	5030	5030	5030	5030	0
140	20240819	173600	800357245	5030	5030	5030	5030	0
141	20240819	173500	800357245	5030	5030	5030	5030	0
142	20240819	173400	800357245	5030	5030	5030	5030	0
143	20240819	173300	800357245	5030	5030	5030	5030	0
144	20240819	173200	800357245	5030	5030	5030	5030	0
145	20240819	173100	800357245	5030	5030	5030	5030	0
146	20240819	173000	800357245	5030	5030	5030	5030	0
147	20240819	172900	800357245	5030	5030	5030	5030	0
148	20240819	172800	800357245	5030	5030	5030	5030	0
149	20240819	172700	800357245	5030	5030	5030	5030	0
150	20240819	172600	800357245	5030	5030	5030	5030	0
151	20240819	172500	800357245	5030	5030	5030	5030	0
152	20240819	172400	800357245	5030	5030	5030	5030	2960
153	20240819	172300	800357245	5030	5030	5030	5030	0
154	20240819	172200	800357245	5030	5030	5030	5030	0
155	20240819	172100	800357245	5030	5030	5030	5030	0
156	20240819	172000	800357245	5030	5030	5030	5030	0
157	20240819	171900	800357245	5030	5030	5030	5030	0
158	20240819	171800	800357245	5030	5030	5030	5030	0
159	20240819	171700	800357245	5030	5030	5030	5030	0
160	20240819	171600	800357245	5030	5030	5030	5030	0
161	20240819	171500	800357245	5030	5030	5030	5030	0
162	20240819	171400	800357245	5030	5030	5030	5030	0
163	20240819	171300	800357245	5030	5030	5030	5030	0
164	20240819	171200	800357245	5030	5030	5030	5030	0
165	20240819	171100	800357245	5030	5030	5030	5030	0
166	20240819	171000	800357245	5030	5030	5030	5030	0
167	20240819	170900	800357245	5030	5030	5030	5030	0
168	20240819	170800	800357245	5030	5030	5030	5030	0
169	20240819	170700	800357245	5030	5030	5030	5030	0
170	20240819	170600	800357245	5030	5030	5030	5030	0
171	20240819	170500	800357245	5030	5030	5030	5030	0
172	20240819	170400	800357245	5030	5030	5030	5030	0
173	20240819	170300	800357245	5030	5030	5030	5030	0
174	20240819	170200	800357245	5030	5030	5030	5030	0
175	20240819	170100	800357245	5030	5030	5030	5030	0
176	20240819	170000	800357245	5030	5030	5030	5030	0
177	20240819	165900	800357245	5030	5030	5030	5030	0
178	20240819	165800	800357245	5030	5030	5030	5030	0
179	20240819	165700	800357245	5030	5030	5030	5030	0
180	20240819	165600	800357245	5030	5030	5030	5030	0
181	20240819	165500	800357245	5030	5030	5030	5030	0
182	20240819	165400	800357245	5030	5030	5030	5030	2960
183	20240819	165300	800357245	5030	5030	5030	5030	0
184	20240819	165200	800357245	5030	5030	5030	5030	0
185	20240819	165100	800357245	5030	5030	5030	5030	0
186	20240819	165000	800357245	5030	5030	5030	5030	0
187	20240819	164900	800357245	5030	5030	5030	5030	0
188	20240819	164800	800357245	5030	5030	5030	5030	0
189	20240819	164700	800357245	5030	5030	5030	5030	0
190	20240819	164600	800357245	5030	5030	5030	5030	0
191	20240819	164500	800357245	5030	5030	5030	5030	0
192	20240819	164400	800357245	5030	5030	5030	5030	0
193	20240819	164300	800357245	5030	5030	5030	5030	0
194	20240819	164200	800357245	5030	5030	5030	5030	0
195	20240819	164100	800357245	5030	5030	5030	5030	0
196	20240819	164000	800357245	5030	5030	5030	5030	0
197	20240819	163900	800357245	5030	5030	5030	5030	0
198	20240819	163800	800357245	5030	5030	5030	5030	0
199	20240819	163700	800357245	5030	5030	5030	5030	0
200	20240819	163600	800357245	5030	5030	5030	5030	0
201	20240819	163500	800357245	5030	5030	5030	5030	0
202	20240819	163400	800357245	5030	5030	5030	5030	0
203	20240819	163300	800357245	5030	5030	5030	5030	0
204	20240819	163200	800357245	5030	5030	5030	5030	0
205	20240819	163100	800357245	5030	5030	5030	5030	0
206	20240819	163000	800357245	5030	5030	5030	5030	0
207	20240819	162900	800357245	5030	5030	5030	5030	0
208	20240819	162800	800357245	5030	5030	5030	5030	0
209	20240819	162700	800357245	5030	5030	5030	5030	0
210	20240819	162600	800357245	5030	5030	5030	5030	0
211	20240819	162500	800357245	5030	5030	5030	5030	0
212	20240819	162400	800357245	5030	5030	5030	5030	2960
213	20240819	162300	800357245	5030	5030	5030	5030	0
214	20240819	162200	800357245	5030	5030	5030	5030	0
215	20240819	162100	800357245	5030	5030	5030	5030	0
216	20240819	162000	800357245	5030	5030	5030	5030	0
217	20240819	161900	800357245	5030	5030	5030	5030	0
218	20240819	161800	800357245	5030	5030	5030	5030	0
219	20240819	161700	800357245	5030	5030	5030	5030	0
220	20240819	161600	800357245	5030	5030	5030	5030	0
221	20240819	161500	800357245	5030	5030	5030	5030	0
222	20240819	161400	800357245	5030	5030	5030	5030	0
223	20240819	161300	800357245	5030	5030	5030	5030	0
224	20240819	161200	800357245	5030	5030	5030	5030	0
225	20240819	161100	800357245	5030	5030	5030	5030	0
226	20240819	161000	800357245	5030	5030	5030	5030	0
227	20240819	160900	800357245	5030	5030	5030	5030	0
228	20240819	160800	800357245	5030	5030	5030	5030	0
229	20240819	160700	800357245	5030	5030	5030	5030	0
230	20240819	160600	800357245	5030	5030	5030	5030	0
231	20240819	160500	800357245	5030	5030	5030	5030	0
232	20240819	160400	800357245	5030	5030	5030	5030	0
233	20240819	160300	800357245	5030	5030	5030	5030	0
234	20240819	160200	800357245	5030	5030	5030	5030	0
235	20240819	160100	800357245	5030	5030	5030	5030	0
236	20240819	160000	800357245	5030	5030	5030	5030	0
237	20240819	155900	800357245	5030	5030	5030	5030	0
238	20240819	155800	800357245	5030	5030	5030	5030	0
239	20240819	155700	800357245	5030	5030	5030	5030	0
240	20240819	155600	800357245	5030	5030	5030	5030	0
241	20240819	155500	800357245	5030	5030	5030	5030	0
242	20240819	155400	800357245	5030	5030	5030	5030	2960
243	20240819	155300	800357245	5030	5030	5030	5030	0
244	20240819	155200	800357245	5030	5030	5030	5030	0
245	20240819	155100	800357245	5030	5030	5030	5030	0
246	20240819	155000	800357245	5030	5030	5030	5030	0
247	20240819	154900	800357245	5030	5030	5030	5030	0
248	20240819	154800	800357245	5030	5030	5030	5030	0
249	20240819	154700	800357245	5030	5030	5030	5030	0
250	20240819	154600	800357245	5030	5030	5030	5030	0
251	20240819	154500	800357245	5030	5030	5030	5030	0
252	20240819	154400	800357245	5030	5030	5030	5030	0
253	20240819	154300	800357245	5030	5030	5030	5030	0
254	20240819	154200	800357245	5030	5030	5030	5030	0
255	20240819	154100	800357245	5030	5030	5030	5030	0
256	20240819	154000	800357245	5030	5030	5030	5030	0
257	20240819	153900	800357245	5030	5030	5030	5030	0
258	20240819	153800	800357245	5030	5030	5030	5030	0
259	20240819	153700	800357245	5030	5030	5030	5030	0
260	20240819	153600	800357245	5030	5030	5030	5030	0
261	20240819	153500	800357245	5030	5030	5030	5030	0
262	20240819	153400	800357245	5030	5030	5030	5030	0
263	20240819	153300	800357245	5030	5030	5030	5030	0
264	20240819	153200	800357245	5030	5030	5030	5030	0
265	20240819	153100	800357245	5030	5030	5030	5030	0
266	20240819	153000	800357245	5030	5030	5030	5030	2960
267	20240819	152900	785468445	5040	5040	5040	5040	0
268	20240819	152800	785468445	5040	5040	5040	5040	0
269	20240819	152700	785468445	5040	5040	5040	5040	0
270	20240819	152600	785468445	5040	5040	5040	5040	0
271	20240819	152500	785468445	5040	5040	5040	5040	0
272	20240819	152400	785468445	5040	5040	5040	5040	0
273	20240819	152300	785468445	5040	5040	5040	5040	0
274	20240819	152200	785468445	5040	5040	5040	5040	0
275	20240819	152100	785468445	5040	5040	5040	5040	0
276	20240819	152000	785468445	5040	5040	5040	5040	0
277	20240819	151900	785468445	5040	5050	5050	5040	19
278	20240819	151800	785372615	5040	5040	5050	5040	131
279	20240819	151700	784712355	5050	5030	5050	5030	6
280	20240819	151600	784682135	5050	5050	5050	5050	12
281	20240819	151500	784621535	5050	5030	5050	5030	241
282	20240819	151400	783409245	5050	5050	5050	5040	882
283	20240819	151300	778963785	5050	5040	5050	5040	2993
284	20240819	151200	763858925	5030	5030	5030	5030	84
285	20240819	151100	763436405	5030	5020	5030	5020	1923
286	20240819	151000	753767945	5020	5020	5020	5020	1027
287	20240819	150900	748612405	5020	5010	5020	5010	1882
288	20240819	150800	739173515	5000	5010	5010	5000	130
289	20240819	150700	738522515	5000	5000	5000	5000	935
290	20240819	150600	733847515	5000	5010	5010	5000	58
291	20240819	150500	733557505	5010	5010	5010	5010	1009
292	20240819	150400	728502415	5000	5000	5000	5000	811
293	20240819	150300	724447415	5000	5000	5000	5000	570
294	20240819	150200	721597415	5000	5000	5000	5000	1
295	20240819	150100	721592415	5000	5000	5000	5000	69
296	20240819	150000	721247415	5000	5000	5000	5000	1
297	20240819	145900	721242415	5000	5000	5000	5000	53
298	20240819	145800	720977415	5000	5000	5000	4995	650
299	20240819	145700	717727785	5000	5000	5000	5000	60
300	20240819	145600	717427785	5010	5000	5010	5000	76
301	20240819	145500	717047625	5000	5000	5000	5000	487
302	20240819	145400	714612625	5000	5000	5000	5000	38
303	20240819	145300	714422625	5000	5000	5000	5000	0
304	20240819	145200	714422625	5000	5000	5000	5000	2
305	20240819	145100	714412625	5000	5010	5010	5000	96
306	20240819	145000	713931965	5000	5000	5000	5000	60
307	20240819	144900	713631965	5000	5000	5000	5000	2
308	20240819	144800	713621965	5000	5010	5010	5000	21
309	20240819	144700	713516785	5010	5010	5010	5010	100
310	20240819	144600	713015785	5000	5000	5000	5000	2
311	20240819	144500	713005785	5010	5000	5010	5000	32
312	20240819	144400	712845765	5000	5000	5000	5000	200
313	20240819	144300	711845765	4995	4995	4995	4995	2
314	20240819	144200	711835775	4995	5000	5000	4995	2684
315	20240819	144100	698427170	5000	5000	5000	5000	30
316	20240819	144000	698277170	5000	5000	5000	5000	2
317	20240819	143900	698267170	5010	4995	5010	4995	110
318	20240819	143800	697716085	4995	5000	5000	4995	1710
319	20240819	143700	689168015	5000	5000	5000	5000	2
320	20240819	143600	689158015	5010	5010	5010	5010	11
321	20240819	143500	689102905	5000	5000	5000	5000	10
322	20240819	143400	689052905	5000	5000	5000	5000	2
323	20240819	143300	689042905	5010	5010	5010	5010	1600
324	20240819	143200	681026905	5010	5010	5010	5010	186
325	20240819	143100	680095045	5010	5010	5010	5010	2002
326	20240819	143000	670065025	5010	5010	5010	5000	3000
327	20240819	142900	655044835	5010	5010	5010	5010	1371
328	20240819	142800	648176125	5010	5010	5010	5010	682
329	20240819	142700	644759305	5020	5020	5020	5020	1023
330	20240819	142600	639623845	5030	5030	5030	5030	0
331	20240819	142500	639623845	5030	5020	5030	5020	126
332	20240819	142400	638991305	5020	5020	5020	5020	898
333	20240819	142300	634483345	5020	5020	5020	5020	0
334	20240819	142200	634483345	5020	5000	5020	5000	5
335	20240819	142100	634458285	5000	5030	5030	5000	5005
336	20240819	142000	609395535	5030	5030	5030	5030	2
337	20240819	141900	609385475	5020	5020	5020	5020	1541
338	20240819	141800	601649655	5020	5020	5020	5020	2
339	20240819	141700	601639615	5030	5030	5030	5030	2
340	20240819	141600	601629555	5020	5020	5020	5020	502
341	20240819	141500	599109515	5030	5020	5030	5010	703
342	20240819	141400	595581695	5020	5020	5020	5020	177
343	20240819	141300	594693155	5020	5020	5020	5020	2
344	20240819	141200	594683115	5020	5030	5030	5020	4
345	20240819	141100	594663025	5020	5020	5020	5020	70
346	20240819	141000	594311625	5030	5020	5030	5020	74
347	20240819	140900	593939445	5030	5030	5030	5030	2
348	20240819	140800	593929385	5020	5020	5020	5020	130
349	20240819	140700	593276785	5020	5020	5020	5020	42
350	20240819	140600	593065945	5030	5020	5030	5020	50
351	20240819	140500	592814935	5030	5030	5030	5030	0
352	20240819	140400	592814935	5030	5020	5030	5020	3
353	20240819	140300	592799865	5030	5030	5030	5030	0
354	20240819	140200	592799865	5030	5020	5030	5020	3
355	20240819	140100	592784795	5020	5020	5020	5020	65
356	20240819	140000	592458495	5020	5020	5020	5020	100
357	20240819	135900	591956495	5020	5020	5020	5020	799
358	20240819	135800	587945515	5020	5020	5020	5020	36
359	20240819	135700	587764795	5020	5020	5020	5020	200
360	20240819	135600	586760795	5020	5020	5020	5020	35
361	20240819	135500	586585095	5020	5030	5030	5020	4
362	20240819	135400	586565005	5020	5020	5020	5020	0
363	20240819	135300	586565005	5020	5020	5020	5020	160
364	20240819	135200	585761805	5020	5020	5020	5020	3
365	20240819	135100	585746745	5030	5030	5030	5030	10
366	20240819	135000	585696445	5030	5030	5030	5030	10
367	20240819	134900	585646145	5030	5020	5030	5020	4
368	20240819	134800	585626055	5030	5030	5030	5030	2
369	20240819	134700	585615995	5020	5020	5020	5020	20
370	20240819	134600	585515595	5020	5020	5020	5020	726
371	20240819	134500	581871075	5020	5020	5020	5020	284
372	20240819	134400	580445395	5030	5020	5030	5020	3
373	20240819	134300	580430325	5020	5020	5020	5020	1135
374	20240819	134200	574732625	5030	5030	5030	5030	0
375	20240819	134100	574732625	5030	5030	5030	5030	0
376	20240819	134000	574732625	5030	5030	5030	5030	15
377	20240819	133900	574657175	5030	5020	5030	5020	358
378	20240819	133800	572856995	5030	5030	5030	5030	0
379	20240819	133700	572856995	5030	5030	5030	5030	218
380	20240819	133600	571760455	5030	5040	5040	5030	15
381	20240819	133500	571684935	5040	5030	5040	5030	105
382	20240819	133400	571156755	5020	5020	5020	5020	0
383	20240819	133300	571156755	5020	5020	5020	5020	0
384	20240819	133200	571156755	5020	5030	5040	5020	833
385	20240819	133100	566970575	5030	5030	5030	5030	455
386	20240819	133000	564681925	5030	5030	5030	5030	450
387	20240819	132900	562418425	5030	5030	5030	5030	15
388	20240819	132800	562342975	5030	5030	5030	5030	20
389	20240819	132700	562242375	5030	5030	5030	5030	22
390	20240819	132600	562131715	5030	5020	5030	5020	10
391	20240819	132500	562081495	5030	5030	5030	5030	153
392	20240819	132400	561311905	5030	5030	5030	5030	0
393	20240819	132300	561311905	5030	5030	5030	5030	74
394	20240819	132200	560939685	5030	5030	5030	5030	0
395	20240819	132100	560939685	5030	5010	5030	5010	42
396	20240819	132000	560729225	5030	5030	5030	5030	0
397	20240819	131900	560729225	5030	5020	5030	5020	2
398	20240819	131800	560719175	5010	5010	5010	5010	21
399	20240819	131700	560613965	5010	5010	5010	5010	1
400	20240819	131600	560608955	5020	5020	5020	5020	0
401	20240819	131500	560608955	5020	5020	5020	5020	0
402	20240819	131400	560608955	5020	5020	5020	5020	106
403	20240819	131300	560076835	5020	5020	5020	5020	0
404	20240819	131200	560076835	5020	5020	5020	5020	27
405	20240819	131100	559941295	5020	5020	5020	5020	0
406	20240819	131000	559941295	5020	5020	5020	5020	176
407	20240819	130900	559057775	5020	5020	5020	5020	273
408	20240819	130800	557687315	5030	5030	5030	5030	1
409	20240819	130700	557682285	5040	5040	5040	5040	0
410	20240819	130600	557682285	5040	5040	5040	5040	2
411	20240819	130500	557672205	5020	5020	5020	5020	22
412	20240819	130400	557561765	5040	5040	5040	5040	1
413	20240819	130300	557556725	5020	5020	5020	5020	0
414	20240819	130200	557556725	5020	5020	5020	5020	0
415	20240819	130100	557556725	5020	5020	5020	5020	0
416	20240819	130000	557556725	5020	5020	5020	5020	0
417	20240819	125900	557556725	5020	5020	5020	5020	10
418	20240819	125800	557506525	5020	5020	5020	5020	1884
419	20240819	125700	548048845	5020	5020	5020	5020	30
420	20240819	125600	547898245	5030	5030	5030	5030	136
421	20240819	125500	547214165	5030	5030	5030	5030	0
422	20240819	125400	547214165	5030	5030	5030	5030	54
423	20240819	125300	546942545	5030	5030	5030	5030	0
424	20240819	125200	546942545	5030	5030	5030	5030	96
425	20240819	125100	546459665	5030	5030	5030	5030	12
426	20240819	125000	546399305	5030	5030	5030	5030	48
427	20240819	124900	546157865	5030	5030	5030	5030	172
428	20240819	124800	545292705	5040	5030	5040	5030	459
429	20240819	124700	542983915	5030	5030	5030	5030	0
430	20240819	124600	542983915	5030	5030	5030	5030	0
431	20240819	124500	542983915	5030	5030	5030	5030	241
432	20240819	124400	541771685	5030	5030	5030	5030	888
433	20240819	124300	537305045	5030	5030	5030	5030	0
434	20240819	124200	537305045	5030	5030	5030	5030	0
435	20240819	124100	537305045	5030	5030	5030	5030	26
436	20240819	124000	537174265	5030	5030	5030	5030	681
437	20240819	123900	533748835	5040	5040	5040	5040	0
438	20240819	123800	533748835	5040	5040	5040	5040	200
439	20240819	123700	532740835	5040	5040	5040	5040	2
440	20240819	123600	532730755	5040	5040	5040	5040	0
441	20240819	123500	532730755	5040	5040	5040	5040	0
442	20240819	123400	532730755	5040	5040	5040	5040	0
443	20240819	123300	532730755	5040	5040	5040	5040	0
444	20240819	123200	532730755	5040	5040	5040	5040	256
445	20240819	123100	531440515	5040	5040	5040	5040	0
446	20240819	123000	531440515	5040	5040	5040	5040	2
447	20240819	122900	531430435	5030	5030	5030	5030	0
448	20240819	122800	531430435	5030	5030	5030	5030	0
449	20240819	122700	531430435	5030	5030	5030	5030	140
450	20240819	122600	530726235	5020	5020	5020	5020	0
451	20240819	122500	530726235	5020	5020	5020	5020	0
452	20240819	122400	530726235	5020	5020	5020	5020	0
453	20240819	122300	530726235	5020	5020	5020	5020	0
454	20240819	122200	530726235	5020	5020	5020	5020	295
455	20240819	122100	529245335	5030	5030	5030	5030	0
456	20240819	122000	529245335	5030	5030	5030	5030	25
457	20240819	121900	529119585	5030	5040	5040	5030	31
458	20240819	121800	528963645	5040	5040	5040	5040	0
459	20240819	121700	528963645	5040	5040	5040	5040	0
460	20240819	121600	528963645	5040	5040	5040	5040	2
461	20240819	121500	528953565	5020	5020	5020	5020	21
462	20240819	121400	528848145	5040	5030	5040	5030	36
463	20240819	121300	528667055	5050	5050	5050	5050	0
464	20240819	121200	528667055	5050	5050	5050	5050	0
465	20240819	121100	528667055	5050	5050	5050	5050	1
466	20240819	121000	528662005	5020	5030	5030	5020	463
467	20240819	120900	526337465	5030	5030	5030	5030	1435
468	20240819	120800	519119415	5050	5050	5050	5050	0
469	20240819	120700	519119415	5050	5050	5050	5050	200
470	20240819	120600	518109415	5050	5030	5050	5030	48
471	20240819	120500	517867935	5050	5050	5050	5050	2
472	20240819	120400	517857835	5050	5050	5050	5050	20
473	20240819	120300	517756835	5060	5060	5060	5060	2
474	20240819	120200	517746715	5040	5040	5060	5040	1035
475	20240819	120100	512520265	5040	5040	5040	5040	0
476	20240819	120000	512520265	5040	5040	5040	5040	19
477	20240819	115900	512424505	5040	5040	5040	5040	300
478	20240819	115800	510912505	5040	5040	5040	5040	1
479	20240819	115700	510907465	5040	5040	5040	5040	0
480	20240819	115600	510907465	5040	5040	5040	5040	0
481	20240819	115500	510907465	5040	5040	5040	5040	0
482	20240819	115400	510907465	5040	5040	5040	5040	69
483	20240819	115300	510559705	5030	5030	5030	5030	0
484	20240819	115200	510559705	5030	5050	5050	5030	102
485	20240819	115100	510046605	5030	5030	5030	5030	0
486	20240819	115000	510046605	5030	5030	5030	5030	1
487	20240819	114900	510041575	5050	5050	5050	5050	0
488	20240819	114800	510041575	5050	5050	5050	5040	17
489	20240819	114700	509955855	5040	5050	5050	5040	183
490	20240819	114600	509033475	5050	5040	5050	5040	24
491	20240819	114500	508912485	5040	5040	5040	5040	21
492	20240819	114400	508806645	5050	5050	5050	5050	0
493	20240819	114300	508806645	5050	5040	5050	5040	1050
494	20240819	114200	503505495	5030	5020	5030	5020	106
495	20240819	114100	502973315	5020	5020	5020	5020	0
496	20240819	114000	502973315	5020	5020	5020	5020	0
497	20240819	113900	502973315	5020	5020	5020	5020	0
498	20240819	113800	502973315	5020	5020	5020	5020	0
499	20240819	113700	502973315	5020	5020	5020	5020	1
500	20240819	113600	502968295	5020	5020	5020	5020	19
501	20240819	113500	502872915	5030	5010	5030	5010	23
502	20240819	113400	502757625	5000	5020	5020	5000	4500
503	20240819	113300	480232915	5020	5020	5020	5020	109
504	20240819	113200	479685735	5020	5020	5020	5020	26
505	20240819	113100	479555215	5020	5020	5020	5020	0
506	20240819	113000	479555215	5020	5030	5050	5020	1366
507	20240819	112900	472697345	5040	5040	5040	5040	2831
508	20240819	112800	458429105	5050	5050	5050	5040	84
509	20240819	112700	458005705	5040	5040	5040	5040	576
510	20240819	112600	455102665	5040	5040	5040	5040	1
511	20240819	112500	455097625	5050	5050	5050	5050	402
512	20240819	112400	453067525	5040	5040	5040	5040	398
513	20240819	112300	451061605	5040	5040	5040	5040	96
514	20240819	112200	450577765	5040	5040	5040	5040	21
515	20240819	112100	450471925	5020	5020	5020	5020	10
516	20240819	112000	450421725	5040	5040	5040	5040	0
517	20240819	111900	450421725	5040	5040	5040	5040	0
518	20240819	111800	450421725	5040	5040	5040	5040	0
519	20240819	111700	450421725	5040	5030	5040	5030	2
520	20240819	111600	450411655	5020	5020	5020	5020	286
521	20240819	111500	448975935	5010	5010	5010	5010	3424
522	20240819	111400	431821695	5020	5020	5020	5020	843
523	20240819	111300	427589835	5040	5040	5040	5040	0
524	20240819	111200	427589835	5040	5040	5040	5040	0
525	20240819	111100	427589835	5040	5040	5040	5040	0
526	20240819	111000	427589835	5040	5020	5040	5020	2
527	20240819	110900	427579775	5020	5020	5020	5020	31
528	20240819	110800	427424155	5020	5020	5020	5020	2
529	20240819	110700	427414115	5040	5040	5040	5040	50
530	20240819	110600	427162115	5040	5040	5040	5040	1
531	20240819	110500	427157075	5040	5040	5040	5040	1
532	20240819	110400	427152035	5020	5020	5020	5020	50
533	20240819	110300	426901035	5040	5040	5040	5040	138
534	20240819	110200	426205515	5040	5040	5040	5040	2
535	20240819	110100	426195435	5040	5040	5040	5040	0
536	20240819	110000	426195435	5040	5030	5040	5030	72
537	20240819	105900	425832565	5020	5040	5040	5020	45
538	20240819	105800	425606565	5040	5040	5040	5040	0
539	20240819	105700	425606565	5040	5040	5040	5040	2
540	20240819	105600	425596485	5020	5020	5020	5020	27
541	20240819	105500	425460945	5030	5040	5040	5030	5
542	20240819	105400	425435785	5030	5030	5030	5030	88
543	20240819	105300	424993145	5030	5030	5030	5030	0
544	20240819	105200	424993145	5030	5030	5030	5030	30
545	20240819	105100	424842245	5030	5020	5040	5020	203
546	20240819	105000	423823145	5040	5040	5040	5040	0
547	20240819	104900	423823145	5040	5040	5040	5040	0
548	20240819	104800	423823145	5040	5040	5040	5040	0
549	20240819	104700	423823145	5040	5040	5040	5040	0
550	20240819	104600	423823145	5040	5030	5040	5030	91
551	20240819	104500	423365395	5040	5040	5040	5040	1
552	20240819	104400	423360355	5020	5030	5030	5020	1000
553	20240819	104300	418334705	5030	5030	5030	5030	500
554	20240819	104200	415819705	5030	5030	5030	5030	109
555	20240819	104100	415271435	5030	5020	5030	5020	951
556	20240819	104000	410497405	5020	5020	5020	5020	34
557	20240819	103900	410326725	5020	5020	5020	5020	2
558	20240819	103800	410316685	5010	5010	5010	5010	0
559	20240819	103700	410316685	5010	5010	5010	5010	0
560	20240819	103600	410316685	5010	5010	5010	5010	1090
561	20240819	103500	404855785	5020	5020	5020	5020	0
562	20240819	103400	404855785	5020	5020	5020	5020	1
563	20240819	103300	404850765	5000	5010	5010	5000	1240
564	20240819	103200	398639695	5010	5020	5020	5010	202
565	20240819	103100	397627655	5010	5010	5010	5010	0
566	20240819	103000	397627655	5010	5010	5010	5010	68
567	20240819	102900	397286975	5020	5020	5020	5020	0
568	20240819	102800	397286975	5020	4995	5020	4995	42
569	20240819	102700	397077135	5030	5010	5030	4995	4034
570	20240819	102600	376896245	5030	5030	5030	5030	0
571	20240819	102500	376896245	5030	5030	5030	5030	338
572	20240819	102400	375196105	5030	5010	5030	5010	787
573	20240819	102300	371253195	5040	5040	5040	5040	1
574	20240819	102200	371248155	5040	5040	5040	5040	0
575	20240819	102100	371248155	5040	5040	5040	5040	0
576	20240819	102000	371248155	5040	5040	5040	5040	60
577	20240819	101900	370945755	5010	5010	5010	5010	5
578	20240819	101800	370920705	5050	5050	5050	5050	0
579	20240819	101700	370920705	5050	5050	5050	5050	0
580	20240819	101600	370920705	5050	5050	5050	5050	0
581	20240819	101500	370920705	5050	5050	5050	5050	5
582	20240819	101400	370895455	5050	5050	5050	5050	20
583	20240819	101300	370794455	5030	5030	5030	5030	0
584	20240819	101200	370794455	5030	5020	5030	5000	3652
585	20240819	101100	352524725	5020	5020	5020	5020	478
586	20240819	101000	350125165	5020	5020	5020	5020	1
587	20240819	100900	350120145	5020	5020	5020	5020	177
588	20240819	100800	349231605	5020	5020	5020	5020	0
589	20240819	100700	349231605	5020	5010	5020	5010	215
590	20240819	100600	348153305	5010	5010	5010	5010	214
591	20240819	100500	347081165	5020	5010	5020	5010	1021
592	20240819	100400	341965835	5010	5030	5030	5010	4798
593	20240819	100300	317895575	5040	5040	5040	5030	706
594	20240819	100200	314344355	5030	5030	5030	5030	0
595	20240819	100100	314344355	5030	5030	5030	5030	56
596	20240819	100000	314062675	5030	5030	5030	5030	40
597	20240819	095900	313861475	5030	5030	5030	5030	200
598	20240819	095800	312855475	5030	5030	5030	5030	71
599	20240819	095700	312498345	5030	5030	5030	5030	100
600	20240819	095600	311995345	5030	5050	5050	5030	585
601	20240819	095500	309048835	5060	5060	5060	5060	0
602	20240819	095400	309048835	5060	5060	5060	5060	3
603	20240819	095300	309033655	5060	5060	5060	5060	2
604	20240819	095200	309023535	5060	5030	5060	5030	857
605	20240819	095100	304712465	5060	5060	5060	5060	1
606	20240819	095000	304707405	5060	5060	5060	5060	2
607	20240819	094900	304697285	5060	5060	5060	5060	3
608	20240819	094800	304682105	5030	5030	5030	5030	199
609	20240819	094700	303681135	5030	5040	5040	5030	199
610	20240819	094600	302678555	5080	5040	5080	5030	1218
611	20240819	094500	296549705	5040	5050	5050	5040	1049
612	20240819	094400	291255335	5080	5080	5080	5080	52
613	20240819	094300	290991175	5080	5080	5080	5080	0
614	20240819	094200	290991175	5080	5080	5080	5080	95
615	20240819	094100	290508575	5050	5070	5070	5050	2350
616	20240819	094000	278613365	5070	5080	5080	5070	102
617	20240819	093900	278096205	5080	5110	5110	5080	151
618	20240819	093800	277329095	5110	5100	5110	5100	4
619	20240819	093700	277308675	5080	5080	5100	5080	444
620	20240819	093600	275049115	5080	5090	5100	5080	8
621	20240819	093500	275008445	5070	5100	5120	5070	10523
622	20240819	093400	221606935	5120	5120	5120	5110	2931
623	20240819	093300	206629305	5130	5130	5130	5120	2289
624	20240819	093200	194899525	5130	5120	5130	5120	1796
625	20240819	093100	185698685	5120	5110	5130	5110	595
626	20240819	093000	182651035	5120	5120	5130	5120	48
627	20240819	092900	182405255	5130	5120	5130	5110	3087
628	20240819	092800	166623075	5120	5120	5130	5120	1828
629	20240819	092700	157262885	5120	5120	5140	5120	3437
630	20240819	092600	139630465	5110	5110	5110	5100	828
631	20240819	092500	135400905	5110	5080	5110	5080	2975
632	20240819	092400	120239325	5090	5080	5090	5080	1710
633	20240819	092300	111549205	5080	5060	5080	5060	3448
634	20240819	092200	94057695	5050	5050	5050	5050	12
635	20240819	092100	93997095	5060	5060	5070	5060	633
636	20240819	092000	90794075	5060	5060	5060	5050	136
637	20240819	091900	90107055	5070	5070	5070	5070	0
638	20240819	091800	90107055	5070	5060	5070	5060	323
639	20240819	091700	88472385	5060	5040	5060	5040	2424
640	20240819	091600	76226445	5010	5010	5010	5010	0
641	20240819	091500	76226445	5010	5040	5040	5010	2612
642	20240819	091400	63085375	5030	5020	5040	5000	1101
643	20240819	091300	57560555	5040	5040	5040	5030	55
644	20240819	091200	57283455	5040	5030	5040	5010	1322
645	20240819	091100	50656115	5030	5010	5030	5010	129
646	20240819	091000	50009245	5040	5040	5040	5040	6
647	20240819	090900	49979005	5040	5040	5040	5010	957
648	20240819	090800	45155785	5040	5030	5050	5030	482
649	20240819	090700	42725315	5030	5000	5040	4990	966
650	20240819	090600	37893440	5000	5000	5000	4990	1208
651	20240819	090500	31858950	5000	4990	5000	4990	326
652	20240819	090400	30229430	5000	4990	5000	4990	200
653	20240819	090300	29229830	4990	4965	4990	4955	2027
654	20240819	090200	19163935	4960	4975	4975	4960	1015
655	20240819	090100	14117555	4980	4985	4985	4980	91
656	20240819	090000	13664330	4990	5000	5000	4990	2733