KissMeData/053450/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	193300	189196200	5860	5860	5860	5860	825
3	20240819	193200	189196200	5860	5860	5860	5860	0
4	20240819	193100	189196200	5860	5860	5860	5860	0
5	20240819	193000	189196200	5860	5860	5860	5860	0
6	20240819	192900	189196200	5860	5860	5860	5860	0
7	20240819	192800	189196200	5860	5860	5860	5860	0
8	20240819	192700	189196200	5860	5860	5860	5860	0
9	20240819	192600	189196200	5860	5860	5860	5860	0
10	20240819	192500	189196200	5860	5860	5860	5860	0
11	20240819	192400	189196200	5860	5860	5860	5860	0
12	20240819	192300	189196200	5860	5860	5860	5860	0
13	20240819	192200	189196200	5860	5860	5860	5860	0
14	20240819	192100	189196200	5860	5860	5860	5860	0
15	20240819	192000	189196200	5860	5860	5860	5860	0
16	20240819	191900	189196200	5860	5860	5860	5860	0
17	20240819	191800	189196200	5860	5860	5860	5860	0
18	20240819	191700	189196200	5860	5860	5860	5860	0
19	20240819	191600	189196200	5860	5860	5860	5860	0
20	20240819	191500	189196200	5860	5860	5860	5860	0
21	20240819	191400	189196200	5860	5860	5860	5860	0
22	20240819	191300	189196200	5860	5860	5860	5860	0
23	20240819	191200	189196200	5860	5860	5860	5860	0
24	20240819	191100	189196200	5860	5860	5860	5860	0
25	20240819	191000	189196200	5860	5860	5860	5860	0
26	20240819	190900	189196200	5860	5860	5860	5860	0
27	20240819	190800	189196200	5860	5860	5860	5860	0
28	20240819	190700	189196200	5860	5860	5860	5860	0
29	20240819	190600	189196200	5860	5860	5860	5860	0
30	20240819	190500	189196200	5860	5860	5860	5860	0
31	20240819	190400	189196200	5860	5860	5860	5860	0
32	20240819	190300	189196200	5860	5860	5860	5860	825
33	20240819	190200	189196200	5860	5860	5860	5860	0
34	20240819	190100	189196200	5860	5860	5860	5860	0
35	20240819	190000	189196200	5860	5860	5860	5860	0
36	20240819	185900	189196200	5860	5860	5860	5860	0
37	20240819	185800	189196200	5860	5860	5860	5860	0
38	20240819	185700	189196200	5860	5860	5860	5860	0
39	20240819	185600	189196200	5860	5860	5860	5860	0
40	20240819	185500	189196200	5860	5860	5860	5860	0
41	20240819	185400	189196200	5860	5860	5860	5860	0
42	20240819	185300	189196200	5860	5860	5860	5860	0
43	20240819	185200	189196200	5860	5860	5860	5860	0
44	20240819	185100	189196200	5860	5860	5860	5860	0
45	20240819	185000	189196200	5860	5860	5860	5860	0
46	20240819	184900	189196200	5860	5860	5860	5860	0
47	20240819	184800	189196200	5860	5860	5860	5860	0
48	20240819	184700	189196200	5860	5860	5860	5860	0
49	20240819	184600	189196200	5860	5860	5860	5860	0
50	20240819	184500	189196200	5860	5860	5860	5860	0
51	20240819	184400	189196200	5860	5860	5860	5860	0
52	20240819	184300	189196200	5860	5860	5860	5860	0
53	20240819	184200	189196200	5860	5860	5860	5860	0
54	20240819	184100	189196200	5860	5860	5860	5860	0
55	20240819	184000	189196200	5860	5860	5860	5860	0
56	20240819	183900	189196200	5860	5860	5860	5860	0
57	20240819	183800	189196200	5860	5860	5860	5860	0
58	20240819	183700	189196200	5860	5860	5860	5860	0
59	20240819	183600	189196200	5860	5860	5860	5860	0
60	20240819	183500	189196200	5860	5860	5860	5860	0
61	20240819	183400	189196200	5860	5860	5860	5860	0
62	20240819	183300	189196200	5860	5860	5860	5860	825
63	20240819	183200	189196200	5860	5860	5860	5860	0
64	20240819	183100	189196200	5860	5860	5860	5860	0
65	20240819	183000	189196200	5860	5860	5860	5860	0
66	20240819	182900	189196200	5860	5860	5860	5860	0
67	20240819	182800	189196200	5860	5860	5860	5860	0
68	20240819	182700	189196200	5860	5860	5860	5860	0
69	20240819	182600	189196200	5860	5860	5860	5860	0
70	20240819	182500	189196200	5860	5860	5860	5860	0
71	20240819	182400	189196200	5860	5860	5860	5860	0
72	20240819	182300	189196200	5860	5860	5860	5860	0
73	20240819	182200	189196200	5860	5860	5860	5860	0
74	20240819	182100	189196200	5860	5860	5860	5860	0
75	20240819	182000	189196200	5860	5860	5860	5860	0
76	20240819	181900	189196200	5860	5860	5860	5860	0
77	20240819	181800	189196200	5860	5860	5860	5860	0
78	20240819	181700	189196200	5860	5860	5860	5860	0
79	20240819	181600	189196200	5860	5860	5860	5860	0
80	20240819	181500	189196200	5860	5860	5860	5860	0
81	20240819	181400	189196200	5860	5860	5860	5860	0
82	20240819	181300	189196200	5860	5860	5860	5860	0
83	20240819	181200	189196200	5860	5860	5860	5860	0
84	20240819	181100	189196200	5860	5860	5860	5860	0
85	20240819	181000	189196200	5860	5860	5860	5860	0
86	20240819	180900	189196200	5860	5860	5860	5860	0
87	20240819	180800	189196200	5860	5860	5860	5860	0
88	20240819	180700	189196200	5860	5860	5860	5860	0
89	20240819	180600	189196200	5860	5860	5860	5860	0
90	20240819	180500	189196200	5860	5860	5860	5860	0
91	20240819	180400	189196200	5860	5860	5860	5860	0
92	20240819	180300	189196200	5860	5860	5860	5860	825
93	20240819	180200	189196200	5860	5860	5860	5860	0
94	20240819	180100	189196200	5860	5860	5860	5860	0
95	20240819	180000	189196200	5860	5860	5860	5860	0
96	20240819	175900	189196200	5860	5860	5860	5860	0
97	20240819	175800	189196200	5860	5860	5860	5860	0
98	20240819	175700	189196200	5860	5860	5860	5860	0
99	20240819	175600	189196200	5860	5860	5860	5860	0
100	20240819	175500	189196200	5860	5860	5860	5860	0
101	20240819	175400	189196200	5860	5860	5860	5860	0
102	20240819	175300	189196200	5860	5860	5860	5860	0
103	20240819	175200	189196200	5860	5860	5860	5860	0
104	20240819	175100	189196200	5860	5860	5860	5860	0
105	20240819	175000	189196200	5860	5860	5860	5860	0
106	20240819	174900	189196200	5860	5860	5860	5860	0
107	20240819	174800	189196200	5860	5860	5860	5860	0
108	20240819	174700	189196200	5860	5860	5860	5860	0
109	20240819	174600	189196200	5860	5860	5860	5860	0
110	20240819	174500	189196200	5860	5860	5860	5860	0
111	20240819	174400	189196200	5860	5860	5860	5860	0
112	20240819	174300	189196200	5860	5860	5860	5860	0
113	20240819	174200	189196200	5860	5860	5860	5860	0
114	20240819	174100	189196200	5860	5860	5860	5860	0
115	20240819	174000	189196200	5860	5860	5860	5860	0
116	20240819	173900	189196200	5860	5860	5860	5860	0
117	20240819	173800	189196200	5860	5860	5860	5860	0
118	20240819	173700	189196200	5860	5860	5860	5860	0
119	20240819	173600	189196200	5860	5860	5860	5860	0
120	20240819	173500	189196200	5860	5860	5860	5860	0
121	20240819	173400	189196200	5860	5860	5860	5860	0
122	20240819	173300	189196200	5860	5860	5860	5860	825
123	20240819	173200	189196200	5860	5860	5860	5860	0
124	20240819	173100	189196200	5860	5860	5860	5860	0
125	20240819	173000	189196200	5860	5860	5860	5860	0
126	20240819	172900	189196200	5860	5860	5860	5860	0
127	20240819	172800	189196200	5860	5860	5860	5860	0
128	20240819	172700	189196200	5860	5860	5860	5860	0
129	20240819	172600	189196200	5860	5860	5860	5860	0
130	20240819	172500	189196200	5860	5860	5860	5860	0
131	20240819	172400	189196200	5860	5860	5860	5860	0
132	20240819	172300	189196200	5860	5860	5860	5860	0
133	20240819	172200	189196200	5860	5860	5860	5860	0
134	20240819	172100	189196200	5860	5860	5860	5860	0
135	20240819	172000	189196200	5860	5860	5860	5860	0
136	20240819	171900	189196200	5860	5860	5860	5860	0
137	20240819	171800	189196200	5860	5860	5860	5860	0
138	20240819	171700	189196200	5860	5860	5860	5860	0
139	20240819	171600	189196200	5860	5860	5860	5860	0
140	20240819	171500	189196200	5860	5860	5860	5860	0
141	20240819	171400	189196200	5860	5860	5860	5860	0
142	20240819	171300	189196200	5860	5860	5860	5860	0
143	20240819	171200	189196200	5860	5860	5860	5860	0
144	20240819	171100	189196200	5860	5860	5860	5860	0
145	20240819	171000	189196200	5860	5860	5860	5860	0
146	20240819	170900	189196200	5860	5860	5860	5860	0
147	20240819	170800	189196200	5860	5860	5860	5860	0
148	20240819	170700	189196200	5860	5860	5860	5860	0
149	20240819	170600	189196200	5860	5860	5860	5860	0
150	20240819	170500	189196200	5860	5860	5860	5860	0
151	20240819	170400	189196200	5860	5860	5860	5860	0
152	20240819	170300	189196200	5860	5860	5860	5860	825
153	20240819	170200	189196200	5860	5860	5860	5860	0
154	20240819	170100	189196200	5860	5860	5860	5860	0
155	20240819	170000	189196200	5860	5860	5860	5860	0
156	20240819	165900	189196200	5860	5860	5860	5860	0
157	20240819	165800	189196200	5860	5860	5860	5860	0
158	20240819	165700	189196200	5860	5860	5860	5860	0
159	20240819	165600	189196200	5860	5860	5860	5860	0
160	20240819	165500	189196200	5860	5860	5860	5860	0
161	20240819	165400	189196200	5860	5860	5860	5860	0
162	20240819	165300	189196200	5860	5860	5860	5860	0
163	20240819	165200	189196200	5860	5860	5860	5860	0
164	20240819	165100	189196200	5860	5860	5860	5860	0
165	20240819	165000	189196200	5860	5860	5860	5860	0
166	20240819	164900	189196200	5860	5860	5860	5860	0
167	20240819	164800	189196200	5860	5860	5860	5860	0
168	20240819	164700	189196200	5860	5860	5860	5860	0
169	20240819	164600	189196200	5860	5860	5860	5860	0
170	20240819	164500	189196200	5860	5860	5860	5860	0
171	20240819	164400	189196200	5860	5860	5860	5860	0
172	20240819	164300	189196200	5860	5860	5860	5860	0
173	20240819	164200	189196200	5860	5860	5860	5860	0
174	20240819	164100	189196200	5860	5860	5860	5860	0
175	20240819	164000	189196200	5860	5860	5860	5860	0
176	20240819	163900	189196200	5860	5860	5860	5860	0
177	20240819	163800	189196200	5860	5860	5860	5860	0
178	20240819	163700	189196200	5860	5860	5860	5860	0
179	20240819	163600	189196200	5860	5860	5860	5860	0
180	20240819	163500	189196200	5860	5860	5860	5860	0
181	20240819	163400	189196200	5860	5860	5860	5860	0
182	20240819	163300	189196200	5860	5860	5860	5860	825
183	20240819	163200	189196200	5860	5860	5860	5860	0
184	20240819	163100	189196200	5860	5860	5860	5860	0
185	20240819	163000	189196200	5860	5860	5860	5860	0
186	20240819	162900	189196200	5860	5860	5860	5860	0
187	20240819	162800	189196200	5860	5860	5860	5860	0
188	20240819	162700	189196200	5860	5860	5860	5860	0
189	20240819	162600	189196200	5860	5860	5860	5860	0
190	20240819	162500	189196200	5860	5860	5860	5860	0
191	20240819	162400	189196200	5860	5860	5860	5860	0
192	20240819	162300	189196200	5860	5860	5860	5860	0
193	20240819	162200	189196200	5860	5860	5860	5860	0
194	20240819	162100	189196200	5860	5860	5860	5860	0
195	20240819	162000	189196200	5860	5860	5860	5860	0
196	20240819	161900	189196200	5860	5860	5860	5860	0
197	20240819	161800	189196200	5860	5860	5860	5860	0
198	20240819	161700	189196200	5860	5860	5860	5860	0
199	20240819	161600	189196200	5860	5860	5860	5860	0
200	20240819	161500	189196200	5860	5860	5860	5860	0
201	20240819	161400	189196200	5860	5860	5860	5860	0
202	20240819	161300	189196200	5860	5860	5860	5860	0
203	20240819	161200	189196200	5860	5860	5860	5860	0
204	20240819	161100	189196200	5860	5860	5860	5860	0
205	20240819	161000	189196200	5860	5860	5860	5860	0
206	20240819	160900	189196200	5860	5860	5860	5860	0
207	20240819	160800	189196200	5860	5860	5860	5860	0
208	20240819	160700	189196200	5860	5860	5860	5860	0
209	20240819	160600	189196200	5860	5860	5860	5860	0
210	20240819	160500	189196200	5860	5860	5860	5860	0
211	20240819	160400	189196200	5860	5860	5860	5860	0
212	20240819	160300	189196200	5860	5860	5860	5860	825
213	20240819	160200	189196200	5860	5860	5860	5860	0
214	20240819	160100	189196200	5860	5860	5860	5860	0
215	20240819	160000	189196200	5860	5860	5860	5860	0
216	20240819	155900	189196200	5860	5860	5860	5860	0
217	20240819	155800	189196200	5860	5860	5860	5860	0
218	20240819	155700	189196200	5860	5860	5860	5860	0
219	20240819	155600	189196200	5860	5860	5860	5860	0
220	20240819	155500	189196200	5860	5860	5860	5860	0
221	20240819	155400	189196200	5860	5860	5860	5860	0
222	20240819	155300	189196200	5860	5860	5860	5860	0
223	20240819	155200	189196200	5860	5860	5860	5860	0
224	20240819	155100	189196200	5860	5860	5860	5860	0
225	20240819	155000	189196200	5860	5860	5860	5860	0
226	20240819	154900	189196200	5860	5860	5860	5860	0
227	20240819	154800	189196200	5860	5860	5860	5860	0
228	20240819	154700	189196200	5860	5860	5860	5860	0
229	20240819	154600	189196200	5860	5860	5860	5860	0
230	20240819	154500	189196200	5860	5860	5860	5860	0
231	20240819	154400	189196200	5860	5860	5860	5860	0
232	20240819	154300	189196200	5860	5860	5860	5860	0
233	20240819	154200	189196200	5860	5860	5860	5860	0
234	20240819	154100	189196200	5860	5860	5860	5860	0
235	20240819	154000	189196200	5860	5860	5860	5860	0
236	20240819	153900	189196200	5860	5860	5860	5860	0
237	20240819	153800	189196200	5860	5860	5860	5860	0
238	20240819	153700	189196200	5860	5860	5860	5860	0
239	20240819	153600	189196200	5860	5860	5860	5860	0
240	20240819	153500	189196200	5860	5860	5860	5860	0
241	20240819	153400	189196200	5860	5860	5860	5860	0
242	20240819	153300	189196200	5860	5860	5860	5860	825
243	20240819	153200	189196200	5860	5860	5860	5860	0
244	20240819	153100	189196200	5860	5860	5860	5860	0
245	20240819	153000	189196200	5860	5860	5860	5860	825
246	20240819	152900	184361700	5850	5850	5850	5850	0
247	20240819	152800	184361700	5850	5850	5850	5850	0
248	20240819	152700	184361700	5850	5850	5850	5850	0
249	20240819	152600	184361700	5850	5850	5850	5850	0
250	20240819	152500	184361700	5850	5850	5850	5850	0
251	20240819	152400	184361700	5850	5850	5850	5850	0
252	20240819	152300	184361700	5850	5850	5850	5850	0
253	20240819	152200	184361700	5850	5850	5850	5850	0
254	20240819	152100	184361700	5850	5850	5850	5850	0
255	20240819	152000	184361700	5850	5850	5850	5850	0
256	20240819	151900	184361700	5850	5850	5850	5850	1
257	20240819	151800	184355850	5840	5840	5840	5840	0
258	20240819	151700	184355850	5840	5850	5850	5840	243
259	20240819	151600	182934730	5840	5830	5840	5830	461
260	20240819	151500	180243530	5810	5810	5810	5810	0
261	20240819	151400	180243530	5810	5810	5810	5810	0
262	20240819	151300	180243530	5810	5810	5810	5810	1
263	20240819	151200	180237720	5830	5830	5830	5830	0
264	20240819	151100	180237720	5830	5830	5830	5830	0
265	20240819	151000	180237720	5830	5830	5830	5830	1
266	20240819	150900	180231890	5800	5800	5800	5800	0
267	20240819	150800	180231890	5800	5800	5800	5800	0
268	20240819	150700	180231890	5800	5800	5800	5800	20
269	20240819	150600	180115890	5800	5800	5800	5800	0
270	20240819	150500	180115890	5800	5800	5800	5800	0
271	20240819	150400	180115890	5800	5800	5800	5800	0
272	20240819	150300	180115890	5800	5800	5800	5800	0
273	20240819	150200	180115890	5800	5800	5800	5800	0
274	20240819	150100	180115890	5800	5800	5800	5800	1000
275	20240819	150000	174315890	5840	5840	5840	5840	98
276	20240819	145900	173743570	5810	5810	5810	5810	10
277	20240819	145800	173685470	5820	5820	5820	5820	0
278	20240819	145700	173685470	5820	5820	5820	5820	0
279	20240819	145600	173685470	5820	5820	5820	5820	0
280	20240819	145500	173685470	5820	5820	5820	5820	36
281	20240819	145400	173475950	5820	5820	5820	5820	5
282	20240819	145300	173446850	5830	5840	5840	5830	83
283	20240819	145200	172962550	5840	5840	5840	5840	0
284	20240819	145100	172962550	5840	5840	5840	5840	0
285	20240819	145000	172962550	5840	5810	5840	5810	3
286	20240819	144900	172945090	5840	5840	5840	5840	0
287	20240819	144800	172945090	5840	5830	5840	5830	4
288	20240819	144700	172921760	5820	5830	5830	5820	85
289	20240819	144600	172426600	5830	5830	5830	5830	0
290	20240819	144500	172426600	5830	5830	5830	5830	0
291	20240819	144400	172426600	5830	5830	5830	5830	0
292	20240819	144300	172426600	5830	5830	5830	5830	0
293	20240819	144200	172426600	5830	5830	5830	5830	0
294	20240819	144100	172426600	5830	5800	5830	5800	19
295	20240819	144000	172316370	5800	5800	5800	5770	372
296	20240819	143900	170165420	5800	5800	5800	5800	60
297	20240819	143800	169817420	5800	5810	5810	5800	128
298	20240819	143700	169074770	5820	5820	5820	5820	8
299	20240819	143600	169028210	5820	5820	5820	5820	88
300	20240819	143500	168516050	5830	5830	5830	5830	48
301	20240819	143400	168236210	5830	5830	5830	5830	0
302	20240819	143300	168236210	5830	5830	5830	5830	0
303	20240819	143200	168236210	5830	5830	5830	5830	49
304	20240819	143100	167950540	5830	5830	5830	5830	0
305	20240819	143000	167950540	5830	5830	5830	5830	0
306	20240819	142900	167950540	5830	5830	5830	5830	51
307	20240819	142800	167653210	5840	5840	5840	5840	1
308	20240819	142700	167647370	5830	5840	5840	5830	101
309	20240819	142600	167058530	5830	5830	5830	5830	48
310	20240819	142500	166778690	5830	5830	5830	5830	0
311	20240819	142400	166778690	5830	5830	5830	5830	0
312	20240819	142300	166778690	5830	5830	5830	5830	38
313	20240819	142200	166557150	5840	5820	5840	5820	15
314	20240819	142100	166469830	5820	5820	5820	5820	26
315	20240819	142000	166318510	5820	5820	5820	5820	0
316	20240819	141900	166318510	5820	5820	5820	5820	37
317	20240819	141800	166103170	5840	5840	5840	5840	0
318	20240819	141700	166103170	5840	5840	5840	5840	0
319	20240819	141600	166103170	5840	5840	5840	5840	0
320	20240819	141500	166103170	5840	5840	5840	5840	1
321	20240819	141400	166097330	5820	5820	5820	5820	40
322	20240819	141300	165864530	5820	5820	5820	5820	0
323	20240819	141200	165864530	5820	5820	5820	5820	0
324	20240819	141100	165864530	5820	5820	5820	5820	0
325	20240819	141000	165864530	5820	5830	5830	5810	496
326	20240819	140900	162982170	5830	5830	5830	5830	0
327	20240819	140800	162982170	5830	5830	5830	5830	0
328	20240819	140700	162982170	5830	5830	5830	5830	47
329	20240819	140600	162708160	5830	5830	5830	5830	0
330	20240819	140500	162708160	5830	5830	5830	5830	0
331	20240819	140400	162708160	5830	5830	5830	5830	54
332	20240819	140300	162393340	5840	5840	5840	5840	0
333	20240819	140200	162393340	5840	5840	5840	5840	0
334	20240819	140100	162393340	5840	5840	5840	5840	68
335	20240819	140000	161996220	5840	5840	5840	5840	0
336	20240819	135900	161996220	5840	5830	5840	5830	35
337	20240819	135800	161792160	5840	5840	5840	5840	0
338	20240819	135700	161792160	5840	5830	5840	5830	13
339	20240819	135600	161716360	5830	5830	5830	5830	0
340	20240819	135500	161716360	5830	5830	5830	5830	37
341	20240819	135400	161500650	5830	5830	5830	5830	0
342	20240819	135300	161500650	5830	5830	5830	5830	0
343	20240819	135200	161500650	5830	5830	5830	5830	50
344	20240819	135100	161209150	5830	5830	5830	5830	1
345	20240819	135000	161203320	5830	5830	5830	5830	0
346	20240819	134900	161203320	5830	5830	5830	5830	48
347	20240819	134800	160923480	5830	5830	5830	5830	0
348	20240819	134700	160923480	5830	5830	5830	5830	0
349	20240819	134600	160923480	5830	5820	5830	5820	41
350	20240819	134500	160684460	5820	5820	5820	5820	0
351	20240819	134400	160684460	5820	5820	5820	5820	0
352	20240819	134300	160684460	5820	5820	5820	5820	23
353	20240819	134200	160550600	5810	5810	5810	5810	152
354	20240819	134100	159667480	5810	5820	5820	5810	250
355	20240819	134000	158214450	5830	5830	5830	5830	85
356	20240819	133900	157718900	5820	5820	5820	5820	0
357	20240819	133800	157718900	5820	5820	5820	5820	5
358	20240819	133700	157689800	5830	5830	5830	5830	37
359	20240819	133600	157474090	5810	5810	5810	5810	1
360	20240819	133500	157468280	5810	5810	5810	5810	0
361	20240819	133400	157468280	5810	5810	5810	5810	0
362	20240819	133300	157468280	5810	5810	5810	5810	0
363	20240819	133200	157468280	5810	5830	5830	5810	12
364	20240819	133100	157398360	5770	5770	5770	5770	0
365	20240819	133000	157398360	5770	5770	5770	5770	0
366	20240819	132900	157398360	5770	5770	5770	5770	0
367	20240819	132800	157398360	5770	5830	5830	5770	608
368	20240819	132700	153877270	5830	5830	5830	5830	0
369	20240819	132600	153877270	5830	5830	5830	5830	0
370	20240819	132500	153877270	5830	5830	5830	5830	0
371	20240819	132400	153877270	5830	5830	5830	5830	39
372	20240819	132300	153649900	5820	5820	5820	5820	0
373	20240819	132200	153649900	5820	5820	5820	5820	37
374	20240819	132100	153434560	5810	5810	5810	5810	0
375	20240819	132000	153434560	5810	5810	5810	5810	0
376	20240819	131900	153434560	5810	5850	5850	5800	3191
377	20240819	131800	134848580	5860	5870	5870	5860	41
378	20240819	131700	134608310	5840	5840	5840	5840	0
379	20240819	131600	134608310	5840	5840	5840	5840	0
380	20240819	131500	134608310	5840	5840	5840	5840	0
381	20240819	131400	134608310	5840	5840	5840	5840	56
382	20240819	131300	134281270	5840	5840	5840	5840	0
383	20240819	131200	134281270	5840	5850	5850	5840	514
384	20240819	131100	131277600	5860	5860	5860	5860	0
385	20240819	131000	131277600	5860	5860	5860	5860	0
386	20240819	130900	131277600	5860	5860	5860	5860	40
387	20240819	130800	131043200	5860	5860	5860	5860	0
388	20240819	130700	131043200	5860	5860	5860	5860	40
389	20240819	130600	130808800	5860	5860	5860	5860	0
390	20240819	130500	130808800	5860	5860	5860	5860	88
391	20240819	130400	130293120	5860	5860	5860	5860	2
392	20240819	130300	130281400	5860	5870	5870	5860	155
393	20240819	130200	129371650	5850	5850	5850	5850	0
394	20240819	130100	129371650	5850	5860	5860	5850	12
395	20240819	130000	129301440	5870	5870	5870	5870	48
396	20240819	125900	129019680	5870	5870	5870	5870	0
397	20240819	125800	129019680	5870	5870	5870	5870	0
398	20240819	125700	129019680	5870	5870	5870	5870	41
399	20240819	125600	128779010	5860	5860	5860	5860	23
400	20240819	125500	128644230	5860	5860	5860	5860	10
401	20240819	125400	128585630	5860	5860	5860	5860	48
402	20240819	125300	128304350	5860	5860	5860	5860	10
403	20240819	125200	128245750	5870	5870	5870	5870	10
404	20240819	125100	128187050	5870	5870	5870	5870	0
405	20240819	125000	128187050	5870	5870	5870	5870	0
406	20240819	124900	128187050	5870	5860	5870	5860	301
407	20240819	124800	126423160	5870	5870	5870	5870	41
408	20240819	124700	126182490	5870	5870	5870	5870	0
409	20240819	124600	126182490	5870	5870	5870	5870	0
410	20240819	124500	126182490	5870	5870	5870	5870	59
411	20240819	124400	125836160	5880	5880	5880	5880	0
412	20240819	124300	125836160	5880	5860	5880	5860	5
413	20240819	124200	125806810	5880	5860	5880	5860	54
414	20240819	124100	125490050	5850	5850	5850	5850	10
415	20240819	124000	125431550	5860	5850	5860	5850	10
416	20240819	123900	125373040	5860	5860	5860	5860	1
417	20240819	123800	125367180	5850	5850	5850	5840	25
418	20240819	123700	125221050	5860	5860	5860	5860	0
419	20240819	123600	125221050	5860	5860	5860	5860	29
420	20240819	123500	125051110	5860	5870	5870	5860	42
421	20240819	123400	124804580	5870	5870	5870	5870	1
422	20240819	123300	124798710	5870	5870	5870	5870	58
423	20240819	123200	124458250	5870	5870	5870	5870	45
424	20240819	123100	124194100	5860	5860	5860	5860	0
425	20240819	123000	124194100	5860	5860	5870	5860	45
426	20240819	122900	123930250	5860	5860	5860	5860	30
427	20240819	122800	123754450	5890	5890	5890	5890	848
428	20240819	122700	118759730	5890	5880	5900	5840	939
429	20240819	122600	113239760	5880	5800	5880	5800	6831
430	20240819	122500	73491780	5800	5800	5800	5800	30
431	20240819	122400	73317780	5790	5790	5790	5790	10
432	20240819	122300	73259880	5800	5800	5800	5800	91
433	20240819	122200	72732080	5800	5800	5800	5800	0
434	20240819	122100	72732080	5800	5800	5800	5800	0
435	20240819	122000	72732080	5800	5800	5800	5800	0
436	20240819	121900	72732080	5800	5800	5800	5800	400
437	20240819	121800	70412080	5800	5800	5800	5800	1
438	20240819	121700	70406280	5770	5770	5770	5770	100
439	20240819	121600	69829280	5770	5770	5770	5770	0
440	20240819	121500	69829280	5770	5770	5770	5770	0
441	20240819	121400	69829280	5770	5790	5790	5770	197
442	20240819	121300	68690540	5790	5790	5790	5790	0
443	20240819	121200	68690540	5790	5790	5790	5790	0
444	20240819	121100	68690540	5790	5790	5790	5790	40
445	20240819	121000	68458940	5790	5790	5790	5790	0
446	20240819	120900	68458940	5790	5790	5790	5790	0
447	20240819	120800	68458940	5790	5790	5790	5790	44
448	20240819	120700	68204180	5790	5790	5790	5790	2
449	20240819	120600	68192600	5790	5790	5790	5790	0
450	20240819	120500	68192600	5790	5790	5790	5790	45
451	20240819	120400	67932050	5780	5780	5780	5780	9
452	20240819	120300	67880030	5790	5790	5790	5790	30
453	20240819	120200	67706330	5790	5790	5790	5790	41
454	20240819	120100	67468940	5780	5780	5780	5780	0
455	20240819	120000	67468940	5780	5780	5780	5780	0
456	20240819	115900	67468940	5780	5780	5780	5780	20
457	20240819	115800	67353340	5770	5770	5770	5770	0
458	20240819	115700	67353340	5770	5790	5790	5770	401
459	20240819	115600	65039540	5790	5800	5800	5790	48
460	20240819	115500	64761250	5800	5800	5800	5800	0
461	20240819	115400	64761250	5800	5800	5800	5800	500
462	20240819	115300	61861250	5800	5800	5800	5800	38
463	20240819	115200	61640850	5790	5790	5790	5790	0
464	20240819	115100	61640850	5790	5790	5790	5790	48
465	20240819	115000	61362930	5800	5800	5800	5800	0
466	20240819	114900	61362930	5800	5800	5800	5790	264
467	20240819	114800	59831870	5810	5810	5810	5810	0
468	20240819	114700	59831870	5810	5810	5810	5810	0
469	20240819	114600	59831870	5810	5810	5810	5810	48
470	20240819	114500	59552990	5800	5800	5800	5800	311
471	20240819	114400	57749190	5800	5800	5800	5800	20
472	20240819	114300	57633190	5800	5800	5800	5800	66
473	20240819	114200	57250390	5800	5800	5800	5800	0
474	20240819	114100	57250390	5800	5800	5800	5800	0
475	20240819	114000	57250390	5800	5800	5800	5800	46
476	20240819	113900	56983590	5800	5800	5800	5800	0
477	20240819	113800	56983590	5800	5800	5800	5800	0
478	20240819	113700	56983590	5800	5800	5800	5800	89
479	20240819	113600	56467390	5770	5770	5770	5770	0
480	20240819	113500	56467390	5770	5770	5770	5770	0
481	20240819	113400	56467390	5770	5770	5770	5770	0
482	20240819	113300	56467390	5770	5770	5770	5770	0
483	20240819	113200	56467390	5770	5770	5770	5770	0
484	20240819	113100	56467390	5770	5770	5770	5770	0
485	20240819	113000	56467390	5770	5790	5790	5770	1749
486	20240819	112900	46369210	5790	5790	5790	5790	51
487	20240819	112800	46073920	5800	5800	5800	5800	28
488	20240819	112700	45911520	5800	5800	5800	5800	40
489	20240819	112600	45679520	5790	5790	5790	5790	0
490	20240819	112500	45679520	5790	5790	5790	5790	0
491	20240819	112400	45679520	5790	5790	5790	5790	0
492	20240819	112300	45679520	5790	5790	5790	5790	0
493	20240819	112200	45679520	5790	5790	5790	5790	0
494	20240819	112100	45679520	5790	5790	5790	5790	0
495	20240819	112000	45679520	5790	5790	5790	5790	5
496	20240819	111900	45650570	5790	5790	5790	5790	0
497	20240819	111800	45650570	5790	5790	5790	5790	0
498	20240819	111700	45650570	5790	5790	5790	5790	44
499	20240819	111600	45395810	5790	5790	5790	5790	0
500	20240819	111500	45395810	5790	5790	5790	5790	45
501	20240819	111400	45135260	5800	5800	5800	5800	0
502	20240819	111300	45135260	5800	5800	5800	5800	0
503	20240819	111200	45135260	5800	5800	5800	5800	0
504	20240819	111100	45135260	5800	5800	5800	5800	0
505	20240819	111000	45135260	5800	5800	5800	5800	0
506	20240819	110900	45135260	5800	5800	5800	5800	0
507	20240819	110800	45135260	5800	5790	5800	5790	60
508	20240819	110700	44787850	5770	5780	5780	5770	96
509	20240819	110600	44233300	5790	5790	5790	5790	202
510	20240819	110500	43063720	5780	5780	5780	5780	995
511	20240819	110400	37312620	5780	5780	5780	5780	0
512	20240819	110300	37312620	5780	5780	5780	5780	47
513	20240819	110200	37040960	5780	5780	5780	5780	0
514	20240819	110100	37040960	5780	5780	5780	5780	0
515	20240819	110000	37040960	5780	5780	5780	5780	27
516	20240819	105900	36884900	5780	5780	5780	5780	55
517	20240819	105800	36567000	5780	5780	5780	5780	0
518	20240819	105700	36567000	5780	5780	5780	5780	0
519	20240819	105600	36567000	5780	5780	5780	5780	0
520	20240819	105500	36567000	5780	5780	5780	5780	49
521	20240819	105400	36283780	5780	5780	5780	5780	0
522	20240819	105300	36283780	5780	5780	5780	5780	0
523	20240819	105200	36283780	5780	5780	5780	5780	100
524	20240819	105100	35705780	5780	5780	5780	5780	47
525	20240819	105000	35434120	5780	5780	5780	5780	0
526	20240819	104900	35434120	5780	5780	5780	5780	0
527	20240819	104800	35434120	5780	5780	5780	5780	46
528	20240819	104700	35168240	5770	5770	5770	5770	0
529	20240819	104600	35168240	5770	5770	5770	5770	2
530	20240819	104500	35156700	5780	5780	5780	5780	0
531	20240819	104400	35156700	5780	5780	5780	5780	42
532	20240819	104300	34913940	5780	5780	5780	5780	11
533	20240819	104200	34850360	5790	5790	5790	5790	0
534	20240819	104100	34850360	5790	5810	5810	5790	47
535	20240819	104000	34578070	5790	5790	5790	5790	0
536	20240819	103900	34578070	5790	5790	5790	5790	0
537	20240819	103800	34578070	5790	5790	5790	5790	0
538	20240819	103700	34578070	5790	5790	5790	5790	0
539	20240819	103600	34578070	5790	5790	5790	5790	42
540	20240819	103500	34334890	5800	5800	5800	5800	3
541	20240819	103400	34317490	5800	5800	5800	5800	0
542	20240819	103300	34317490	5800	5800	5800	5800	0
543	20240819	103200	34317490	5800	5800	5800	5800	0
544	20240819	103100	34317490	5800	5800	5800	5800	0
545	20240819	103000	34317490	5800	5800	5800	5800	0
546	20240819	102900	34317490	5800	5800	5800	5800	0
547	20240819	102800	34317490	5800	5800	5800	5800	111
548	20240819	102700	33673690	5800	5810	5810	5800	12
549	20240819	102600	33603990	5810	5810	5810	5810	4
550	20240819	102500	33580750	5810	5790	5810	5790	155
551	20240819	102400	32683200	5810	5810	5810	5810	2
552	20240819	102300	32671580	5810	5810	5810	5810	2
553	20240819	102200	32659960	5810	5810	5810	5810	0
554	20240819	102100	32659960	5810	5810	5810	5810	0
555	20240819	102000	32659960	5810	5810	5810	5810	258
556	20240819	101900	31160980	5810	5800	5810	5800	200
557	20240819	101800	29998990	5800	5800	5800	5800	200
558	20240819	101700	28838990	5800	5800	5800	5800	0
559	20240819	101600	28838990	5800	5800	5800	5800	0
560	20240819	101500	28838990	5800	5800	5800	5800	0
561	20240819	101400	28838990	5800	5800	5800	5800	0
562	20240819	101300	28838990	5800	5800	5800	5800	0
563	20240819	101200	28838990	5800	5800	5800	5800	0
564	20240819	101100	28838990	5800	5800	5800	5800	0
565	20240819	101000	28838990	5800	5800	5800	5800	0
566	20240819	100900	28838990	5800	5800	5800	5800	0
567	20240819	100800	28838990	5800	5800	5800	5800	0
568	20240819	100700	28838990	5800	5800	5800	5800	0
569	20240819	100600	28838990	5800	5800	5800	5800	0
570	20240819	100500	28838990	5800	5800	5800	5800	1
571	20240819	100400	28833190	5800	5800	5800	5800	2
572	20240819	100300	28821590	5800	5800	5800	5800	1
573	20240819	100200	28815790	5800	5800	5800	5800	0
574	20240819	100100	28815790	5800	5800	5800	5800	1
575	20240819	100000	28809990	5800	5800	5800	5800	1
576	20240819	095900	28804190	5800	5800	5800	5800	0
577	20240819	095800	28804190	5800	5800	5800	5800	0
578	20240819	095700	28804190	5800	5800	5800	5800	3
579	20240819	095600	28786790	5800	5800	5800	5800	0
580	20240819	095500	28786790	5800	5800	5800	5800	101
581	20240819	095400	28200990	5800	5800	5800	5800	29
582	20240819	095300	28032790	5800	5800	5800	5800	8
583	20240819	095200	27986390	5800	5800	5800	5800	0
584	20240819	095100	27986390	5800	5800	5800	5800	10
585	20240819	095000	27928390	5800	5800	5800	5800	0
586	20240819	094900	27928390	5800	5800	5800	5800	1
587	20240819	094800	27922590	5780	5780	5780	5780	0
588	20240819	094700	27922590	5780	5780	5780	5780	0
589	20240819	094600	27922590	5780	5780	5780	5780	0
590	20240819	094500	27922590	5780	5790	5790	5780	109
591	20240819	094400	27291790	5800	5800	5800	5800	0
592	20240819	094300	27291790	5800	5800	5800	5800	0
593	20240819	094200	27291790	5800	5800	5800	5800	0
594	20240819	094100	27291790	5800	5800	5800	5800	2
595	20240819	094000	27280190	5800	5800	5800	5800	0
596	20240819	093900	27280190	5800	5800	5800	5800	0
597	20240819	093800	27280190	5800	5800	5800	5800	1
598	20240819	093700	27274390	5800	5800	5800	5800	0
599	20240819	093600	27274390	5800	5800	5800	5800	0
600	20240819	093500	27274390	5800	5800	5800	5800	0
601	20240819	093400	27274390	5800	5800	5800	5800	69
602	20240819	093300	26874190	5800	5800	5800	5800	10
603	20240819	093200	26816190	5810	5810	5810	5810	0
604	20240819	093100	26816190	5810	5810	5810	5810	0
605	20240819	093000	26816190	5810	5810	5810	5810	1
606	20240819	092900	26810380	5820	5820	5820	5820	1
607	20240819	092800	26804560	5830	5830	5830	5830	10
608	20240819	092700	26746260	5830	5830	5830	5830	207
609	20240819	092600	25539450	5830	5830	5830	5830	0
610	20240819	092500	25539450	5830	5810	5830	5750	1301
611	20240819	092400	18018130	5830	5830	5830	5830	110
612	20240819	092300	17376830	5830	5820	5830	5820	30
613	20240819	092200	17202210	5810	5810	5810	5810	3
614	20240819	092100	17184780	5820	5810	5820	5810	9
615	20240819	092000	17132430	5820	5820	5820	5820	0
616	20240819	091900	17132430	5820	5820	5820	5820	0
617	20240819	091800	17132430	5820	5820	5820	5820	85
618	20240819	091700	16637730	5820	5820	5820	5820	30
619	20240819	091600	16463130	5820	5810	5820	5810	22
620	20240819	091500	16335300	5800	5790	5800	5790	1143
621	20240819	091400	9714220	5790	5790	5790	5790	50
622	20240819	091300	9424720	5790	5790	5790	5790	8
623	20240819	091200	9378400	5790	5790	5790	5790	0
624	20240819	091100	9378400	5790	5790	5790	5790	0
625	20240819	091000	9378400	5790	5790	5790	5790	1
626	20240819	090900	9372610	5770	5770	5770	5770	0
627	20240819	090800	9372610	5770	5750	5770	5750	434
628	20240819	090700	6875430	5740	5740	5740	5740	0
629	20240819	090600	6875430	5740	5750	5750	5740	859
630	20240819	090500	1943900	5790	5790	5790	5770	136
631	20240819	090400	1157840	5780	5780	5780	5780	0
632	20240819	090300	1157840	5780	5780	5780	5780	5
633	20240819	090200	1128940	5780	5780	5780	5780	0
634	20240819	090100	1128940	5780	5780	5780	5780	103
635	20240819	090000	533600	5800	5800	5800	5800	92