KissMeData/203650/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203200	316034205	2705	2705	2705	2705	581
3	20240819	203100	316034205	2705	2705	2705	2705	0
4	20240819	203000	316034205	2705	2705	2705	2705	0
5	20240819	202900	316034205	2705	2705	2705	2705	0
6	20240819	202800	316034205	2705	2705	2705	2705	0
7	20240819	202700	316034205	2705	2705	2705	2705	0
8	20240819	202600	316034205	2705	2705	2705	2705	0
9	20240819	202500	316034205	2705	2705	2705	2705	0
10	20240819	202400	316034205	2705	2705	2705	2705	0
11	20240819	202300	316034205	2705	2705	2705	2705	0
12	20240819	202200	316034205	2705	2705	2705	2705	0
13	20240819	202100	316034205	2705	2705	2705	2705	0
14	20240819	202000	316034205	2705	2705	2705	2705	0
15	20240819	201900	316034205	2705	2705	2705	2705	0
16	20240819	201800	316034205	2705	2705	2705	2705	0
17	20240819	201700	316034205	2705	2705	2705	2705	0
18	20240819	201600	316034205	2705	2705	2705	2705	0
19	20240819	201500	316034205	2705	2705	2705	2705	0
20	20240819	201400	316034205	2705	2705	2705	2705	0
21	20240819	201300	316034205	2705	2705	2705	2705	0
22	20240819	201200	316034205	2705	2705	2705	2705	0
23	20240819	201100	316034205	2705	2705	2705	2705	0
24	20240819	201000	316034205	2705	2705	2705	2705	0
25	20240819	200900	316034205	2705	2705	2705	2705	0
26	20240819	200800	316034205	2705	2705	2705	2705	0
27	20240819	200700	316034205	2705	2705	2705	2705	0
28	20240819	200600	316034205	2705	2705	2705	2705	0
29	20240819	200500	316034205	2705	2705	2705	2705	0
30	20240819	200400	316034205	2705	2705	2705	2705	0
31	20240819	200300	316034205	2705	2705	2705	2705	0
32	20240819	200200	316034205	2705	2705	2705	2705	581
33	20240819	200100	316034205	2705	2705	2705	2705	0
34	20240819	200000	316034205	2705	2705	2705	2705	0
35	20240819	195900	316034205	2705	2705	2705	2705	0
36	20240819	195800	316034205	2705	2705	2705	2705	0
37	20240819	195700	316034205	2705	2705	2705	2705	0
38	20240819	195600	316034205	2705	2705	2705	2705	0
39	20240819	195500	316034205	2705	2705	2705	2705	0
40	20240819	195400	316034205	2705	2705	2705	2705	0
41	20240819	195300	316034205	2705	2705	2705	2705	0
42	20240819	195200	316034205	2705	2705	2705	2705	0
43	20240819	195100	316034205	2705	2705	2705	2705	0
44	20240819	195000	316034205	2705	2705	2705	2705	0
45	20240819	194900	316034205	2705	2705	2705	2705	0
46	20240819	194800	316034205	2705	2705	2705	2705	0
47	20240819	194700	316034205	2705	2705	2705	2705	0
48	20240819	194600	316034205	2705	2705	2705	2705	0
49	20240819	194500	316034205	2705	2705	2705	2705	0
50	20240819	194400	316034205	2705	2705	2705	2705	0
51	20240819	194300	316034205	2705	2705	2705	2705	0
52	20240819	194200	316034205	2705	2705	2705	2705	0
53	20240819	194100	316034205	2705	2705	2705	2705	0
54	20240819	194000	316034205	2705	2705	2705	2705	0
55	20240819	193900	316034205	2705	2705	2705	2705	0
56	20240819	193800	316034205	2705	2705	2705	2705	0
57	20240819	193700	316034205	2705	2705	2705	2705	0
58	20240819	193600	316034205	2705	2705	2705	2705	0
59	20240819	193500	316034205	2705	2705	2705	2705	0
60	20240819	193400	316034205	2705	2705	2705	2705	0
61	20240819	193300	316034205	2705	2705	2705	2705	0
62	20240819	193200	316034205	2705	2705	2705	2705	581
63	20240819	193100	316034205	2705	2705	2705	2705	0
64	20240819	193000	316034205	2705	2705	2705	2705	0
65	20240819	192900	316034205	2705	2705	2705	2705	0
66	20240819	192800	316034205	2705	2705	2705	2705	0
67	20240819	192700	316034205	2705	2705	2705	2705	0
68	20240819	192600	316034205	2705	2705	2705	2705	0
69	20240819	192500	316034205	2705	2705	2705	2705	0
70	20240819	192400	316034205	2705	2705	2705	2705	0
71	20240819	192300	316034205	2705	2705	2705	2705	0
72	20240819	192200	316034205	2705	2705	2705	2705	0
73	20240819	192100	316034205	2705	2705	2705	2705	0
74	20240819	192000	316034205	2705	2705	2705	2705	0
75	20240819	191900	316034205	2705	2705	2705	2705	0
76	20240819	191800	316034205	2705	2705	2705	2705	0
77	20240819	191700	316034205	2705	2705	2705	2705	0
78	20240819	191600	316034205	2705	2705	2705	2705	0
79	20240819	191500	316034205	2705	2705	2705	2705	0
80	20240819	191400	316034205	2705	2705	2705	2705	0
81	20240819	191300	316034205	2705	2705	2705	2705	0
82	20240819	191200	316034205	2705	2705	2705	2705	0
83	20240819	191100	316034205	2705	2705	2705	2705	0
84	20240819	191000	316034205	2705	2705	2705	2705	0
85	20240819	190900	316034205	2705	2705	2705	2705	0
86	20240819	190800	316034205	2705	2705	2705	2705	0
87	20240819	190700	316034205	2705	2705	2705	2705	0
88	20240819	190600	316034205	2705	2705	2705	2705	0
89	20240819	190500	316034205	2705	2705	2705	2705	0
90	20240819	190400	316034205	2705	2705	2705	2705	0
91	20240819	190300	316034205	2705	2705	2705	2705	0
92	20240819	190200	316034205	2705	2705	2705	2705	581
93	20240819	190100	316034205	2705	2705	2705	2705	0
94	20240819	190000	316034205	2705	2705	2705	2705	0
95	20240819	185900	316034205	2705	2705	2705	2705	0
96	20240819	185800	316034205	2705	2705	2705	2705	0
97	20240819	185700	316034205	2705	2705	2705	2705	0
98	20240819	185600	316034205	2705	2705	2705	2705	0
99	20240819	185500	316034205	2705	2705	2705	2705	0
100	20240819	185400	316034205	2705	2705	2705	2705	0
101	20240819	185300	316034205	2705	2705	2705	2705	0
102	20240819	185200	316034205	2705	2705	2705	2705	0
103	20240819	185100	316034205	2705	2705	2705	2705	0
104	20240819	185000	316034205	2705	2705	2705	2705	0
105	20240819	184900	316034205	2705	2705	2705	2705	0
106	20240819	184800	316034205	2705	2705	2705	2705	0
107	20240819	184700	316034205	2705	2705	2705	2705	0
108	20240819	184600	316034205	2705	2705	2705	2705	0
109	20240819	184500	316034205	2705	2705	2705	2705	0
110	20240819	184400	316034205	2705	2705	2705	2705	0
111	20240819	184300	316034205	2705	2705	2705	2705	0
112	20240819	184200	316034205	2705	2705	2705	2705	0
113	20240819	184100	316034205	2705	2705	2705	2705	0
114	20240819	184000	316034205	2705	2705	2705	2705	0
115	20240819	183900	316034205	2705	2705	2705	2705	0
116	20240819	183800	316034205	2705	2705	2705	2705	0
117	20240819	183700	316034205	2705	2705	2705	2705	0
118	20240819	183600	316034205	2705	2705	2705	2705	0
119	20240819	183500	316034205	2705	2705	2705	2705	0
120	20240819	183400	316034205	2705	2705	2705	2705	0
121	20240819	183300	316034205	2705	2705	2705	2705	0
122	20240819	183200	316034205	2705	2705	2705	2705	581
123	20240819	183100	316034205	2705	2705	2705	2705	0
124	20240819	183000	316034205	2705	2705	2705	2705	0
125	20240819	182900	316034205	2705	2705	2705	2705	0
126	20240819	182800	316034205	2705	2705	2705	2705	0
127	20240819	182700	316034205	2705	2705	2705	2705	0
128	20240819	182600	316034205	2705	2705	2705	2705	0
129	20240819	182500	316034205	2705	2705	2705	2705	0
130	20240819	182400	316034205	2705	2705	2705	2705	0
131	20240819	182300	316034205	2705	2705	2705	2705	0
132	20240819	182200	316034205	2705	2705	2705	2705	0
133	20240819	182100	316034205	2705	2705	2705	2705	0
134	20240819	182000	316034205	2705	2705	2705	2705	0
135	20240819	181900	316034205	2705	2705	2705	2705	0
136	20240819	181800	316034205	2705	2705	2705	2705	0
137	20240819	181700	316034205	2705	2705	2705	2705	0
138	20240819	181600	316034205	2705	2705	2705	2705	0
139	20240819	181500	316034205	2705	2705	2705	2705	0
140	20240819	181400	316034205	2705	2705	2705	2705	0
141	20240819	181300	316034205	2705	2705	2705	2705	0
142	20240819	181200	316034205	2705	2705	2705	2705	0
143	20240819	181100	316034205	2705	2705	2705	2705	0
144	20240819	181000	316034205	2705	2705	2705	2705	0
145	20240819	180900	316034205	2705	2705	2705	2705	0
146	20240819	180800	316034205	2705	2705	2705	2705	0
147	20240819	180700	316034205	2705	2705	2705	2705	0
148	20240819	180600	316034205	2705	2705	2705	2705	0
149	20240819	180500	316034205	2705	2705	2705	2705	0
150	20240819	180400	316034205	2705	2705	2705	2705	0
151	20240819	180300	316034205	2705	2705	2705	2705	0
152	20240819	180200	316034205	2705	2705	2705	2705	581
153	20240819	180100	316034205	2705	2705	2705	2705	0
154	20240819	180000	316034205	2705	2705	2705	2705	0
155	20240819	175900	316034205	2705	2705	2705	2705	0
156	20240819	175800	316034205	2705	2705	2705	2705	0
157	20240819	175700	316034205	2705	2705	2705	2705	0
158	20240819	175600	316034205	2705	2705	2705	2705	0
159	20240819	175500	316034205	2705	2705	2705	2705	0
160	20240819	175400	316034205	2705	2705	2705	2705	0
161	20240819	175300	316034205	2705	2705	2705	2705	0
162	20240819	175200	316034205	2705	2705	2705	2705	0
163	20240819	175100	316034205	2705	2705	2705	2705	0
164	20240819	175000	316034205	2705	2705	2705	2705	0
165	20240819	174900	316034205	2705	2705	2705	2705	0
166	20240819	174800	316034205	2705	2705	2705	2705	0
167	20240819	174700	316034205	2705	2705	2705	2705	0
168	20240819	174600	316034205	2705	2705	2705	2705	0
169	20240819	174500	316034205	2705	2705	2705	2705	0
170	20240819	174400	316034205	2705	2705	2705	2705	0
171	20240819	174300	316034205	2705	2705	2705	2705	0
172	20240819	174200	316034205	2705	2705	2705	2705	0
173	20240819	174100	316034205	2705	2705	2705	2705	0
174	20240819	174000	316034205	2705	2705	2705	2705	0
175	20240819	173900	316034205	2705	2705	2705	2705	0
176	20240819	173800	316034205	2705	2705	2705	2705	0
177	20240819	173700	316034205	2705	2705	2705	2705	0
178	20240819	173600	316034205	2705	2705	2705	2705	0
179	20240819	173500	316034205	2705	2705	2705	2705	0
180	20240819	173400	316034205	2705	2705	2705	2705	0
181	20240819	173300	316034205	2705	2705	2705	2705	0
182	20240819	173200	316034205	2705	2705	2705	2705	581
183	20240819	173100	316034205	2705	2705	2705	2705	0
184	20240819	173000	316034205	2705	2705	2705	2705	0
185	20240819	172900	316034205	2705	2705	2705	2705	0
186	20240819	172800	316034205	2705	2705	2705	2705	0
187	20240819	172700	316034205	2705	2705	2705	2705	0
188	20240819	172600	316034205	2705	2705	2705	2705	0
189	20240819	172500	316034205	2705	2705	2705	2705	0
190	20240819	172400	316034205	2705	2705	2705	2705	0
191	20240819	172300	316034205	2705	2705	2705	2705	0
192	20240819	172200	316034205	2705	2705	2705	2705	0
193	20240819	172100	316034205	2705	2705	2705	2705	0
194	20240819	172000	316034205	2705	2705	2705	2705	0
195	20240819	171900	316034205	2705	2705	2705	2705	0
196	20240819	171800	316034205	2705	2705	2705	2705	0
197	20240819	171700	316034205	2705	2705	2705	2705	0
198	20240819	171600	316034205	2705	2705	2705	2705	0
199	20240819	171500	316034205	2705	2705	2705	2705	0
200	20240819	171400	316034205	2705	2705	2705	2705	0
201	20240819	171300	316034205	2705	2705	2705	2705	0
202	20240819	171200	316034205	2705	2705	2705	2705	0
203	20240819	171100	316034205	2705	2705	2705	2705	0
204	20240819	171000	316034205	2705	2705	2705	2705	0
205	20240819	170900	316034205	2705	2705	2705	2705	0
206	20240819	170800	316034205	2705	2705	2705	2705	0
207	20240819	170700	316034205	2705	2705	2705	2705	0
208	20240819	170600	316034205	2705	2705	2705	2705	0
209	20240819	170500	316034205	2705	2705	2705	2705	0
210	20240819	170400	316034205	2705	2705	2705	2705	0
211	20240819	170300	316034205	2705	2705	2705	2705	0
212	20240819	170200	316034205	2705	2705	2705	2705	581
213	20240819	170100	316034205	2705	2705	2705	2705	0
214	20240819	170000	316034205	2705	2705	2705	2705	0
215	20240819	165900	316034205	2705	2705	2705	2705	0
216	20240819	165800	316034205	2705	2705	2705	2705	0
217	20240819	165700	316034205	2705	2705	2705	2705	0
218	20240819	165600	316034205	2705	2705	2705	2705	0
219	20240819	165500	316034205	2705	2705	2705	2705	0
220	20240819	165400	316034205	2705	2705	2705	2705	0
221	20240819	165300	316034205	2705	2705	2705	2705	0
222	20240819	165200	316034205	2705	2705	2705	2705	0
223	20240819	165100	316034205	2705	2705	2705	2705	0
224	20240819	165000	316034205	2705	2705	2705	2705	0
225	20240819	164900	316034205	2705	2705	2705	2705	0
226	20240819	164800	316034205	2705	2705	2705	2705	0
227	20240819	164700	316034205	2705	2705	2705	2705	0
228	20240819	164600	316034205	2705	2705	2705	2705	0
229	20240819	164500	316034205	2705	2705	2705	2705	0
230	20240819	164400	316034205	2705	2705	2705	2705	0
231	20240819	164300	316034205	2705	2705	2705	2705	0
232	20240819	164200	316034205	2705	2705	2705	2705	0
233	20240819	164100	316034205	2705	2705	2705	2705	0
234	20240819	164000	316034205	2705	2705	2705	2705	0
235	20240819	163900	316034205	2705	2705	2705	2705	0
236	20240819	163800	316034205	2705	2705	2705	2705	0
237	20240819	163700	316034205	2705	2705	2705	2705	0
238	20240819	163600	316034205	2705	2705	2705	2705	0
239	20240819	163500	316034205	2705	2705	2705	2705	0
240	20240819	163400	316034205	2705	2705	2705	2705	0
241	20240819	163300	316034205	2705	2705	2705	2705	0
242	20240819	163200	316034205	2705	2705	2705	2705	581
243	20240819	163100	316034205	2705	2705	2705	2705	0
244	20240819	163000	316034205	2705	2705	2705	2705	0
245	20240819	162900	316034205	2705	2705	2705	2705	0
246	20240819	162800	316034205	2705	2705	2705	2705	0
247	20240819	162700	316034205	2705	2705	2705	2705	0
248	20240819	162600	316034205	2705	2705	2705	2705	0
249	20240819	162500	316034205	2705	2705	2705	2705	0
250	20240819	162400	316034205	2705	2705	2705	2705	0
251	20240819	162300	316034205	2705	2705	2705	2705	0
252	20240819	162200	316034205	2705	2705	2705	2705	0
253	20240819	162100	316034205	2705	2705	2705	2705	0
254	20240819	162000	316034205	2705	2705	2705	2705	0
255	20240819	161900	316034205	2705	2705	2705	2705	0
256	20240819	161800	316034205	2705	2705	2705	2705	0
257	20240819	161700	316034205	2705	2705	2705	2705	0
258	20240819	161600	316034205	2705	2705	2705	2705	0
259	20240819	161500	316034205	2705	2705	2705	2705	0
260	20240819	161400	316034205	2705	2705	2705	2705	0
261	20240819	161300	316034205	2705	2705	2705	2705	0
262	20240819	161200	316034205	2705	2705	2705	2705	0
263	20240819	161100	316034205	2705	2705	2705	2705	0
264	20240819	161000	316034205	2705	2705	2705	2705	0
265	20240819	160900	316034205	2705	2705	2705	2705	0
266	20240819	160800	316034205	2705	2705	2705	2705	0
267	20240819	160700	316034205	2705	2705	2705	2705	0
268	20240819	160600	316034205	2705	2705	2705	2705	0
269	20240819	160500	316034205	2705	2705	2705	2705	0
270	20240819	160400	316034205	2705	2705	2705	2705	0
271	20240819	160300	316034205	2705	2705	2705	2705	0
272	20240819	160200	316034205	2705	2705	2705	2705	581
273	20240819	160100	316034205	2705	2705	2705	2705	0
274	20240819	160000	316034205	2705	2705	2705	2705	0
275	20240819	155900	316034205	2705	2705	2705	2705	0
276	20240819	155800	316034205	2705	2705	2705	2705	0
277	20240819	155700	316034205	2705	2705	2705	2705	0
278	20240819	155600	316034205	2705	2705	2705	2705	0
279	20240819	155500	316034205	2705	2705	2705	2705	0
280	20240819	155400	316034205	2705	2705	2705	2705	0
281	20240819	155300	316034205	2705	2705	2705	2705	0
282	20240819	155200	316034205	2705	2705	2705	2705	0
283	20240819	155100	316034205	2705	2705	2705	2705	0
284	20240819	155000	316034205	2705	2705	2705	2705	0
285	20240819	154900	316034205	2705	2705	2705	2705	0
286	20240819	154800	316034205	2705	2705	2705	2705	0
287	20240819	154700	316034205	2705	2705	2705	2705	0
288	20240819	154600	316034205	2705	2705	2705	2705	0
289	20240819	154500	316034205	2705	2705	2705	2705	0
290	20240819	154400	316034205	2705	2705	2705	2705	0
291	20240819	154300	316034205	2705	2705	2705	2705	0
292	20240819	154200	316034205	2705	2705	2705	2705	0
293	20240819	154100	316034205	2705	2705	2705	2705	0
294	20240819	154000	316034205	2705	2705	2705	2705	0
295	20240819	153900	316034205	2705	2705	2705	2705	0
296	20240819	153800	316034205	2705	2705	2705	2705	0
297	20240819	153700	316034205	2705	2705	2705	2705	0
298	20240819	153600	316034205	2705	2705	2705	2705	0
299	20240819	153500	316034205	2705	2705	2705	2705	0
300	20240819	153400	316034205	2705	2705	2705	2705	0
301	20240819	153300	316034205	2705	2705	2705	2705	0
302	20240819	153200	316034205	2705	2705	2705	2705	581
303	20240819	153100	316034205	2705	2705	2705	2705	0
304	20240819	153000	316034205	2705	2705	2705	2705	581
305	20240819	152900	314462600	2695	2695	2695	2695	0
306	20240819	152800	314462600	2695	2695	2695	2695	0
307	20240819	152700	314462600	2695	2695	2695	2695	0
308	20240819	152600	314462600	2695	2695	2695	2695	0
309	20240819	152500	314462600	2695	2695	2695	2695	0
310	20240819	152400	314462600	2695	2695	2695	2695	0
311	20240819	152300	314462600	2695	2695	2695	2695	0
312	20240819	152200	314462600	2695	2695	2695	2695	0
313	20240819	152100	314462600	2695	2695	2695	2695	0
314	20240819	152000	314462600	2695	2695	2695	2695	0
315	20240819	151900	314462600	2695	2695	2705	2695	388
316	20240819	151800	313415870	2695	2695	2705	2695	498
317	20240819	151700	312072650	2700	2700	2700	2700	3893
318	20240819	151600	301561550	2700	2705	2705	2700	1912
319	20240819	151500	296390650	2705	2705	2705	2705	0
320	20240819	151400	296390650	2705	2705	2705	2705	0
321	20240819	151300	296390650	2705	2705	2705	2705	454
322	20240819	151200	295162580	2705	2705	2705	2705	0
323	20240819	151100	295162580	2705	2705	2705	2705	317
324	20240819	151000	294305095	2710	2710	2710	2705	1047
325	20240819	150900	291471485	2710	2710	2710	2710	0
326	20240819	150800	291471485	2710	2710	2710	2710	216
327	20240819	150700	290886125	2710	2710	2710	2710	0
328	20240819	150600	290886125	2710	2715	2715	2710	185
329	20240819	150500	290384755	2710	2710	2710	2710	19
330	20240819	150400	290333265	2715	2715	2715	2715	0
331	20240819	150300	290333265	2715	2715	2715	2715	32
332	20240819	150200	290246385	2720	2720	2720	2720	2
333	20240819	150100	290240945	2720	2720	2720	2720	1
334	20240819	150000	290238225	2715	2715	2715	2715	4
335	20240819	145900	290227365	2715	2715	2715	2715	13
336	20240819	145800	290192070	2710	2710	2710	2710	225
337	20240819	145700	289582320	2720	2710	2720	2710	181
338	20240819	145600	289091800	2710	2710	2710	2710	6
339	20240819	145500	289075540	2710	2720	2720	2710	114
340	20240819	145400	288766520	2710	2710	2710	2710	4
341	20240819	145300	288755680	2710	2710	2710	2710	64
342	20240819	145200	288582240	2725	2710	2725	2710	20
343	20240819	145100	288528025	2710	2710	2710	2710	0
344	20240819	145000	288528025	2710	2725	2725	2710	1128
345	20240819	144900	285470425	2730	2730	2730	2730	0
346	20240819	144800	285470425	2730	2730	2730	2730	0
347	20240819	144700	285470425	2730	2715	2730	2715	274
348	20240819	144600	284726470	2725	2725	2725	2725	1
349	20240819	144500	284723745	2725	2715	2725	2715	995
350	20240819	144400	282019800	2725	2725	2725	2725	0
351	20240819	144300	282019800	2725	2725	2725	2725	0
352	20240819	144200	282019800	2725	2725	2725	2725	2
353	20240819	144100	282014350	2715	2715	2715	2715	0
354	20240819	144000	282014350	2715	2715	2715	2715	519
355	20240819	143900	280605265	2715	2715	2715	2715	49
356	20240819	143800	280472230	2715	2715	2715	2715	27
357	20240819	143700	280398925	2725	2725	2725	2720	3919
358	20240819	143600	269730380	2730	2730	2730	2730	20
359	20240819	143500	269675780	2725	2725	2730	2725	320
360	20240819	143400	268803775	2725	2725	2725	2725	10
361	20240819	143300	268776525	2730	2730	2730	2730	28
362	20240819	143200	268700085	2730	2730	2730	2725	244
363	20240819	143100	268035170	2725	2725	2725	2725	1
364	20240819	143000	268032445	2725	2730	2730	2725	138
365	20240819	142900	267656355	2730	2730	2730	2730	0
366	20240819	142800	267656355	2730	2730	2730	2725	65
367	20240819	142700	267479030	2730	2730	2730	2730	19
368	20240819	142600	267427160	2725	2725	2725	2725	19
369	20240819	142500	267375385	2730	2730	2730	2730	41
370	20240819	142400	267263455	2730	2730	2730	2730	0
371	20240819	142300	267263455	2730	2730	2730	2730	200
372	20240819	142200	266717455	2730	2730	2730	2730	1
373	20240819	142100	266714725	2730	2730	2730	2730	0
374	20240819	142000	266714725	2730	2730	2730	2730	8
375	20240819	141900	266692885	2730	2730	2730	2730	27
376	20240819	141800	266619175	2730	2730	2730	2730	17
377	20240819	141700	266572765	2730	2730	2730	2730	1140
378	20240819	141600	263460565	2735	2735	2735	2735	0
379	20240819	141500	263460565	2735	2735	2735	2735	1
380	20240819	141400	263457830	2735	2735	2735	2735	0
381	20240819	141300	263457830	2735	2735	2735	2735	0
382	20240819	141200	263457830	2735	2735	2735	2735	3
383	20240819	141100	263449625	2735	2735	2735	2735	11
384	20240819	141000	263419540	2735	2735	2735	2735	8
385	20240819	140900	263397660	2735	2735	2735	2735	0
386	20240819	140800	263397660	2735	2735	2735	2735	0
387	20240819	140700	263397660	2735	2735	2735	2735	51
388	20240819	140600	263258175	2730	2730	2730	2730	19
389	20240819	140500	263206305	2735	2735	2735	2735	1
390	20240819	140400	263203570	2735	2735	2735	2735	0
391	20240819	140300	263203570	2735	2735	2735	2735	25
392	20240819	140200	263135195	2735	2735	2735	2735	2
393	20240819	140100	263129725	2730	2730	2730	2730	0
394	20240819	140000	263129725	2730	2730	2730	2730	0
395	20240819	135900	263129725	2730	2730	2730	2730	0
396	20240819	135800	263129725	2730	2730	2730	2730	0
397	20240819	135700	263129725	2730	2730	2730	2730	10
398	20240819	135600	263102425	2740	2740	2740	2740	0
399	20240819	135500	263102425	2740	2740	2740	2740	1
400	20240819	135400	263099685	2740	2740	2740	2740	36
401	20240819	135300	263001045	2725	2725	2725	2725	19
402	20240819	135200	262949270	2740	2740	2740	2740	1
403	20240819	135100	262946530	2735	2735	2735	2735	7
404	20240819	135000	262927385	2740	2740	2740	2740	0
405	20240819	134900	262927385	2740	2735	2740	2725	2697
406	20240819	134800	255561160	2740	2740	2740	2740	2
407	20240819	134700	255555680	2740	2740	2740	2740	52
408	20240819	134600	255413200	2740	2740	2740	2740	0
409	20240819	134500	255413200	2740	2745	2745	2740	176
410	20240819	134400	254930955	2740	2740	2740	2740	7
411	20240819	134300	254911775	2740	2740	2740	2740	0
412	20240819	134200	254911775	2740	2745	2745	2740	97
413	20240819	134100	254645985	2740	2740	2740	2740	0
414	20240819	134000	254645985	2740	2740	2740	2740	0
415	20240819	133900	254645985	2740	2740	2740	2740	421
416	20240819	133800	253492445	2740	2740	2740	2740	0
417	20240819	133700	253492445	2740	2740	2740	2740	234
418	20240819	133600	252851285	2735	2735	2735	2735	0
419	20240819	133500	252851285	2735	2735	2735	2735	19
420	20240819	133400	252799320	2740	2740	2740	2740	0
421	20240819	133300	252799320	2740	2740	2740	2740	0
422	20240819	133200	252799320	2740	2740	2740	2740	2
423	20240819	133100	252793840	2740	2740	2740	2740	0
424	20240819	133000	252793840	2740	2740	2740	2740	8
425	20240819	132900	252771920	2740	2740	2740	2740	81
426	20240819	132800	252549980	2740	2740	2740	2740	0
427	20240819	132700	252549980	2740	2740	2740	2740	0
428	20240819	132600	252549980	2740	2740	2740	2740	19
429	20240819	132500	252497920	2745	2745	2745	2745	1
430	20240819	132400	252495175	2745	2745	2745	2745	0
431	20240819	132300	252495175	2745	2745	2745	2745	0
432	20240819	132200	252495175	2745	2745	2745	2745	2
433	20240819	132100	252489685	2745	2745	2745	2745	0
434	20240819	132000	252489685	2745	2745	2745	2745	13
435	20240819	131900	252454000	2745	2745	2745	2745	0
436	20240819	131800	252454000	2745	2745	2745	2745	0
437	20240819	131700	252454000	2745	2745	2745	2745	2
438	20240819	131600	252448510	2740	2740	2740	2740	19
439	20240819	131500	252396450	2745	2745	2745	2745	0
440	20240819	131400	252396450	2745	2745	2745	2745	0
441	20240819	131300	252396450	2745	2745	2745	2745	0
442	20240819	131200	252396450	2745	2745	2745	2745	2
443	20240819	131100	252390960	2740	2740	2740	2740	0
444	20240819	131000	252390960	2740	2740	2740	2740	846
445	20240819	130900	250072920	2740	2740	2740	2740	10
446	20240819	130800	250045520	2745	2745	2745	2745	0
447	20240819	130700	250045520	2745	2740	2745	2740	76
448	20240819	130600	249836995	2745	2745	2745	2745	0
449	20240819	130500	249836995	2745	2745	2745	2745	1
450	20240819	130400	249834250	2740	2740	2740	2740	0
451	20240819	130300	249834250	2740	2740	2740	2740	0
452	20240819	130200	249834250	2740	2745	2745	2740	12
453	20240819	130100	249801360	2745	2745	2745	2745	0
454	20240819	130000	249801360	2745	2745	2745	2745	7
455	20240819	125900	249782145	2745	2745	2745	2745	0
456	20240819	125800	249782145	2745	2745	2745	2745	0
457	20240819	125700	249782145	2745	2745	2745	2745	51
458	20240819	125600	249642150	2740	2740	2740	2740	150
459	20240819	125500	249231150	2740	2750	2750	2740	542
460	20240819	125400	247743535	2745	2745	2745	2745	0
461	20240819	125300	247743535	2745	2745	2745	2745	0
462	20240819	125200	247743535	2745	2750	2750	2745	21
463	20240819	125100	247685880	2750	2750	2750	2750	0
464	20240819	125000	247685880	2750	2750	2750	2750	9
465	20240819	124900	247661130	2750	2750	2750	2750	0
466	20240819	124800	247661130	2750	2750	2750	2750	0
467	20240819	124700	247661130	2750	2750	2750	2750	52
468	20240819	124600	247518130	2750	2750	2750	2750	5
469	20240819	124500	247504380	2750	2750	2750	2750	1
470	20240819	124400	247501630	2750	2750	2750	2750	0
471	20240819	124300	247501630	2750	2750	2750	2750	0
472	20240819	124200	247501630	2750	2750	2750	2750	2
473	20240819	124100	247496130	2745	2745	2745	2745	19
474	20240819	124000	247443975	2750	2750	2750	2750	7
475	20240819	123900	247424725	2750	2750	2750	2750	0
476	20240819	123800	247424725	2750	2745	2750	2745	2
477	20240819	123700	247419230	2750	2745	2750	2745	274
478	20240819	123600	246666815	2750	2750	2750	2750	0
479	20240819	123500	246666815	2750	2750	2750	2750	101
480	20240819	123400	246389065	2750	2750	2750	2750	191
481	20240819	123300	245863815	2745	2745	2745	2745	209
482	20240819	123200	245290110	2745	2745	2745	2745	2
483	20240819	123100	245284620	2745	2745	2745	2745	1
484	20240819	123000	245281875	2745	2745	2745	2745	9
485	20240819	122900	245257170	2745	2745	2745	2745	0
486	20240819	122800	245257170	2745	2745	2745	2745	4
487	20240819	122700	245246190	2750	2750	2750	2745	47
488	20240819	122600	245117165	2750	2750	2750	2750	1
489	20240819	122500	245114415	2750	2740	2750	2740	1457
490	20240819	122400	241113790	2740	2740	2740	2740	150
491	20240819	122300	240702790	2745	2745	2745	2745	0
492	20240819	122200	240702790	2745	2745	2745	2745	1
493	20240819	122100	240700045	2740	2740	2740	2740	78
494	20240819	122000	240486325	2740	2740	2740	2740	1
495	20240819	121900	240483585	2740	2740	2740	2740	0
496	20240819	121800	240483585	2740	2740	2740	2740	0
497	20240819	121700	240483585	2740	2735	2740	2735	704
498	20240819	121600	238557890	2735	2735	2735	2735	500
499	20240819	121500	237190390	2735	2735	2735	2735	0
500	20240819	121400	237190390	2735	2735	2735	2735	0
501	20240819	121300	237190390	2735	2735	2735	2735	20
502	20240819	121200	237135690	2740	2740	2740	2740	2
503	20240819	121100	237130210	2740	2740	2740	2740	0
504	20240819	121000	237130210	2740	2740	2740	2740	8
505	20240819	120900	237108290	2740	2740	2740	2740	0
506	20240819	120800	237108290	2740	2740	2740	2740	0
507	20240819	120700	237108290	2740	2740	2740	2735	2461
508	20240819	120600	230366375	2745	2745	2745	2745	0
509	20240819	120500	230366375	2745	2745	2745	2745	1
510	20240819	120400	230363630	2740	2740	2740	2740	0
511	20240819	120300	230363630	2740	2740	2740	2740	0
512	20240819	120200	230363630	2740	2745	2745	2740	83
513	20240819	120100	230136200	2745	2745	2745	2745	0
514	20240819	120000	230136200	2745	2745	2745	2745	8
515	20240819	115900	230114240	2745	2745	2745	2745	0
516	20240819	115800	230114240	2745	2745	2745	2745	0
517	20240819	115700	230114240	2745	2745	2745	2745	51
518	20240819	115600	229974245	2745	2745	2745	2745	0
519	20240819	115500	229974245	2745	2745	2745	2745	1
520	20240819	115400	229971500	2745	2745	2745	2745	0
521	20240819	115300	229971500	2745	2745	2745	2745	0
522	20240819	115200	229971500	2745	2745	2745	2745	1
523	20240819	115100	229968755	2745	2745	2745	2745	10
524	20240819	115000	229941305	2740	2740	2740	2740	19
525	20240819	114900	229889245	2745	2745	2745	2745	1
526	20240819	114800	229886500	2745	2745	2745	2745	0
527	20240819	114700	229886500	2745	2745	2745	2745	52
528	20240819	114600	229743760	2745	2745	2745	2745	0
529	20240819	114500	229743760	2745	2745	2745	2745	1
530	20240819	114400	229741015	2745	2745	2745	2745	0
531	20240819	114300	229741015	2745	2745	2745	2745	0
532	20240819	114200	229741015	2745	2745	2745	2745	3
533	20240819	114100	229732780	2745	2745	2745	2745	0
534	20240819	114000	229732780	2745	2745	2745	2745	10
535	20240819	113900	229705330	2745	2745	2745	2745	0
536	20240819	113800	229705330	2745	2745	2745	2745	0
537	20240819	113700	229705330	2745	2745	2745	2745	851
538	20240819	113600	227369335	2745	2745	2745	2745	0
539	20240819	113500	227369335	2745	2750	2750	2745	195
540	20240819	113400	226834055	2750	2750	2750	2750	0
541	20240819	113300	226834055	2750	2750	2750	2750	0
542	20240819	113200	226834055	2750	2750	2750	2750	1
543	20240819	113100	226831305	2750	2750	2750	2750	0
544	20240819	113000	226831305	2750	2750	2750	2750	8
545	20240819	112900	226809305	2750	2750	2750	2750	0
546	20240819	112800	226809305	2750	2750	2750	2750	0
547	20240819	112700	226809305	2750	2750	2755	2750	230
548	20240819	112600	226176795	2750	2750	2750	2750	0
549	20240819	112500	226176795	2750	2740	2750	2740	6662
550	20240819	112400	207863395	2745	2745	2745	2745	0
551	20240819	112300	207863395	2745	2745	2745	2745	0
552	20240819	112200	207863395	2745	2745	2745	2745	2
553	20240819	112100	207857905	2745	2745	2745	2745	12
554	20240819	112000	207824965	2745	2745	2745	2745	8
555	20240819	111900	207803005	2745	2745	2745	2745	0
556	20240819	111800	207803005	2745	2745	2745	2745	0
557	20240819	111700	207803005	2745	2745	2745	2745	51
558	20240819	111600	207663010	2740	2740	2740	2740	200
559	20240819	111500	207115010	2745	2750	2750	2745	801
560	20240819	111400	204916260	2750	2750	2750	2750	0
561	20240819	111300	204916260	2750	2755	2755	2750	113
562	20240819	111200	204605500	2755	2755	2755	2755	1
563	20240819	111100	204602745	2755	2755	2755	2755	3
564	20240819	111000	204594480	2755	2755	2755	2755	0
565	20240819	110900	204594480	2755	2755	2755	2755	1000
566	20240819	110800	201839480	2755	2750	2755	2750	3461
567	20240819	110700	192320550	2750	2750	2750	2750	231
568	20240819	110600	191685300	2750	2750	2750	2750	30
569	20240819	110500	191602800	2750	2750	2750	2750	0
570	20240819	110400	191602800	2750	2750	2750	2750	2
571	20240819	110300	191597300	2745	2745	2745	2745	0
572	20240819	110200	191597300	2745	2745	2745	2745	200
573	20240819	110100	191048300	2745	2745	2745	2745	0
574	20240819	110000	191048300	2745	2745	2745	2745	25
575	20240819	105900	190979675	2745	2745	2745	2745	100
576	20240819	105800	190705175	2745	2745	2745	2745	66
577	20240819	105700	190524005	2745	2745	2745	2745	0
578	20240819	105600	190524005	2745	2745	2745	2745	0
579	20240819	105500	190524005	2745	2750	2750	2745	33
580	20240819	105400	190433395	2750	2750	2750	2750	4
581	20240819	105300	190422395	2750	2750	2750	2750	5
582	20240819	105200	190408645	2750	2750	2750	2745	21
583	20240819	105100	190350990	2740	2740	2740	2740	0
584	20240819	105000	190350990	2740	2740	2740	2740	0
585	20240819	104900	190350990	2740	2740	2740	2740	0
586	20240819	104800	190350990	2740	2740	2740	2740	0
587	20240819	104700	190350990	2740	2745	2745	2740	35
588	20240819	104600	190254930	2745	2740	2745	2740	320
589	20240819	104500	189377250	2740	2740	2740	2740	579
590	20240819	104400	187790790	2740	2745	2745	2740	201
591	20240819	104300	187240045	2740	2740	2740	2740	0
592	20240819	104200	187240045	2740	2745	2745	2740	1567
593	20240819	104100	182945280	2750	2750	2750	2750	0
594	20240819	104000	182945280	2750	2750	2750	2750	5
595	20240819	103900	182931530	2750	2745	2750	2745	87
596	20240819	103800	182692675	2745	2745	2745	2745	5
597	20240819	103700	182678950	2745	2745	2745	2745	60
598	20240819	103600	182514250	2745	2745	2745	2745	0
599	20240819	103500	182514250	2745	2740	2745	2740	49
600	20240819	103400	182379985	2745	2745	2745	2745	277
601	20240819	103300	181619620	2745	2745	2745	2745	951
602	20240819	103200	179009125	2740	2745	2745	2740	501
603	20240819	103100	177636380	2745	2745	2745	2745	1
604	20240819	103000	177633635	2740	2740	2740	2740	130
605	20240819	102900	177277435	2740	2740	2740	2740	663
606	20240819	102800	175460815	2745	2745	2745	2745	0
607	20240819	102700	175460815	2745	2745	2745	2745	50
608	20240819	102600	175323565	2745	2745	2745	2745	0
609	20240819	102500	175323565	2745	2745	2745	2745	0
610	20240819	102400	175323565	2745	2745	2745	2745	1
611	20240819	102300	175320820	2740	2740	2740	2740	1278
612	20240819	102200	171819100	2745	2745	2745	2745	100
613	20240819	102100	171544600	2745	2750	2750	2745	206
614	20240819	102000	170979125	2750	2750	2750	2750	1
615	20240819	101900	170976375	2750	2750	2750	2750	0
616	20240819	101800	170976375	2750	2745	2750	2745	687
617	20240819	101700	169090505	2745	2745	2745	2745	50
618	20240819	101600	168953255	2750	2750	2750	2750	7
619	20240819	101500	168934005	2750	2750	2750	2750	150
620	20240819	101400	168521505	2750	2750	2750	2750	0
621	20240819	101300	168521505	2750	2750	2750	2750	3
622	20240819	101200	168513255	2750	2745	2750	2745	20
623	20240819	101100	168458345	2750	2740	2750	2740	195
624	20240819	101000	167923915	2750	2740	2750	2740	29
625	20240819	100900	167844355	2750	2740	2750	2740	260
626	20240819	100800	167131855	2750	2745	2750	2740	490
627	20240819	100700	165788215	2750	2750	2750	2750	100
628	20240819	100600	165513215	2755	2750	2755	2745	242
629	20240819	100500	164848665	2755	2755	2755	2755	20
630	20240819	100400	164793565	2755	2755	2755	2750	21
631	20240819	100300	164735755	2755	2755	2755	2755	2
632	20240819	100200	164730245	2755	2750	2755	2745	131
633	20240819	100100	164369855	2750	2750	2750	2750	201
634	20240819	100000	163817105	2750	2750	2750	2750	24
635	20240819	095900	163751105	2750	2750	2750	2750	181
636	20240819	095800	163253355	2750	2750	2750	2745	69
637	20240819	095700	163063700	2745	2745	2745	2745	50
638	20240819	095600	162926450	2750	2750	2750	2750	0
639	20240819	095500	162926450	2750	2750	2750	2745	1399
640	20240819	095400	159084805	2755	2755	2755	2755	1
641	20240819	095300	159082050	2755	2755	2755	2755	11
642	20240819	095200	159051745	2755	2765	2765	2755	364
643	20240819	095100	158048255	2765	2765	2765	2765	2
644	20240819	095000	158042725	2770	2770	2770	2745	925
645	20240819	094900	155485145	2770	2740	2770	2740	12324
646	20240819	094800	121470210	2740	2740	2740	2740	3220
647	20240819	094700	112647410	2740	2740	2740	2740	217
648	20240819	094600	112052830	2740	2745	2745	2740	20
649	20240819	094500	111998025	2740	2740	2740	2740	464
650	20240819	094400	110726665	2740	2740	2740	2740	1862
651	20240819	094300	105624785	2740	2750	2750	2740	10176
652	20240819	094200	77739130	2750	2750	2750	2750	5
653	20240819	094100	77725380	2750	2750	2750	2750	20
654	20240819	094000	77670380	2750	2750	2750	2750	55
655	20240819	093900	77519130	2750	2750	2750	2750	19
656	20240819	093800	77466880	2750	2755	2755	2750	14
657	20240819	093700	77428355	2755	2755	2755	2755	0
658	20240819	093600	77428355	2755	2750	2755	2750	511
659	20240819	093500	76023050	2750	2755	2755	2750	111
660	20240819	093400	75717300	2755	2755	2755	2755	214
661	20240819	093300	75127730	2755	2745	2755	2745	2
662	20240819	093200	75122230	2755	2755	2755	2755	0
663	20240819	093100	75122230	2755	2750	2755	2750	277
664	20240819	093000	74360470	2750	2750	2750	2750	5
665	20240819	092900	74346720	2755	2755	2755	2755	0
666	20240819	092800	74346720	2755	2755	2755	2755	90
667	20240819	092700	74098770	2755	2755	2755	2755	24
668	20240819	092600	74032650	2760	2765	2780	2760	5402
669	20240819	092500	59062335	2765	2765	2765	2765	3
670	20240819	092400	59054040	2765	2765	2765	2765	10
671	20240819	092300	59026390	2765	2750	2765	2745	115
672	20240819	092200	58709055	2770	2765	2770	2765	18
673	20240819	092100	58659200	2770	2765	2770	2745	1475
674	20240819	092000	54586950	2770	2760	2770	2760	2830
675	20240819	091900	46758085	2750	2760	2760	2750	198
676	20240819	091800	46213485	2765	2755	2765	2755	595
677	20240819	091700	44574060	2755	2745	2765	2740	4736
678	20240819	091600	31502505	2740	2750	2760	2740	292
679	20240819	091500	30701630	2740	2745	2750	2740	1019
680	20240819	091400	27907165	2740	2710	2745	2710	5565
681	20240819	091300	12714250	2710	2710	2710	2710	28
682	20240819	091200	12638370	2710	2710	2710	2710	684
683	20240819	091100	10784730	2710	2710	2710	2710	1000
684	20240819	091000	8074730	2710	2705	2710	2705	302
685	20240819	090900	7257810	2705	2705	2705	2705	0
686	20240819	090800	7257810	2705	2705	2705	2705	11
687	20240819	090700	7228055	2695	2695	2695	2695	0
688	20240819	090600	7228055	2695	2695	2695	2695	223
689	20240819	090500	6627070	2695	2695	2695	2695	20
690	20240819	090400	6573170	2695	2695	2695	2695	0
691	20240819	090300	6573170	2695	2695	2695	2695	0
692	20240819	090200	6573170	2695	2710	2720	2695	1696
693	20240819	090100	1993585	2705	2705	2705	2705	130
694	20240819	090000	1641935	2705	2705	2705	2705	607