KissMeData/191420/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	202900	322387720	19030	19030	19030	19030	505
3	20240819	202800	322387720	19030	19030	19030	19030	0
4	20240819	202700	322387720	19030	19030	19030	19030	0
5	20240819	202600	322387720	19030	19030	19030	19030	0
6	20240819	202500	322387720	19030	19030	19030	19030	0
7	20240819	202400	322387720	19030	19030	19030	19030	0
8	20240819	202300	322387720	19030	19030	19030	19030	0
9	20240819	202200	322387720	19030	19030	19030	19030	0
10	20240819	202100	322387720	19030	19030	19030	19030	0
11	20240819	202000	322387720	19030	19030	19030	19030	0
12	20240819	201900	322387720	19030	19030	19030	19030	0
13	20240819	201800	322387720	19030	19030	19030	19030	0
14	20240819	201700	322387720	19030	19030	19030	19030	0
15	20240819	201600	322387720	19030	19030	19030	19030	0
16	20240819	201500	322387720	19030	19030	19030	19030	0
17	20240819	201400	322387720	19030	19030	19030	19030	0
18	20240819	201300	322387720	19030	19030	19030	19030	0
19	20240819	201200	322387720	19030	19030	19030	19030	0
20	20240819	201100	322387720	19030	19030	19030	19030	0
21	20240819	201000	322387720	19030	19030	19030	19030	0
22	20240819	200900	322387720	19030	19030	19030	19030	0
23	20240819	200800	322387720	19030	19030	19030	19030	0
24	20240819	200700	322387720	19030	19030	19030	19030	0
25	20240819	200600	322387720	19030	19030	19030	19030	0
26	20240819	200500	322387720	19030	19030	19030	19030	0
27	20240819	200400	322387720	19030	19030	19030	19030	0
28	20240819	200300	322387720	19030	19030	19030	19030	0
29	20240819	200200	322387720	19030	19030	19030	19030	0
30	20240819	200100	322387720	19030	19030	19030	19030	0
31	20240819	200000	322387720	19030	19030	19030	19030	0
32	20240819	195900	322387720	19030	19030	19030	19030	505
33	20240819	195800	322387720	19030	19030	19030	19030	0
34	20240819	195700	322387720	19030	19030	19030	19030	0
35	20240819	195600	322387720	19030	19030	19030	19030	0
36	20240819	195500	322387720	19030	19030	19030	19030	0
37	20240819	195400	322387720	19030	19030	19030	19030	0
38	20240819	195300	322387720	19030	19030	19030	19030	0
39	20240819	195200	322387720	19030	19030	19030	19030	0
40	20240819	195100	322387720	19030	19030	19030	19030	0
41	20240819	195000	322387720	19030	19030	19030	19030	0
42	20240819	194900	322387720	19030	19030	19030	19030	0
43	20240819	194800	322387720	19030	19030	19030	19030	0
44	20240819	194700	322387720	19030	19030	19030	19030	0
45	20240819	194600	322387720	19030	19030	19030	19030	0
46	20240819	194500	322387720	19030	19030	19030	19030	0
47	20240819	194400	322387720	19030	19030	19030	19030	0
48	20240819	194300	322387720	19030	19030	19030	19030	0
49	20240819	194200	322387720	19030	19030	19030	19030	0
50	20240819	194100	322387720	19030	19030	19030	19030	0
51	20240819	194000	322387720	19030	19030	19030	19030	0
52	20240819	193900	322387720	19030	19030	19030	19030	0
53	20240819	193800	322387720	19030	19030	19030	19030	0
54	20240819	193700	322387720	19030	19030	19030	19030	0
55	20240819	193600	322387720	19030	19030	19030	19030	0
56	20240819	193500	322387720	19030	19030	19030	19030	0
57	20240819	193400	322387720	19030	19030	19030	19030	0
58	20240819	193300	322387720	19030	19030	19030	19030	0
59	20240819	193200	322387720	19030	19030	19030	19030	0
60	20240819	193100	322387720	19030	19030	19030	19030	0
61	20240819	193000	322387720	19030	19030	19030	19030	0
62	20240819	192900	322387720	19030	19030	19030	19030	505
63	20240819	192800	322387720	19030	19030	19030	19030	0
64	20240819	192700	322387720	19030	19030	19030	19030	0
65	20240819	192600	322387720	19030	19030	19030	19030	0
66	20240819	192500	322387720	19030	19030	19030	19030	0
67	20240819	192400	322387720	19030	19030	19030	19030	0
68	20240819	192300	322387720	19030	19030	19030	19030	0
69	20240819	192200	322387720	19030	19030	19030	19030	0
70	20240819	192100	322387720	19030	19030	19030	19030	0
71	20240819	192000	322387720	19030	19030	19030	19030	0
72	20240819	191900	322387720	19030	19030	19030	19030	0
73	20240819	191800	322387720	19030	19030	19030	19030	0
74	20240819	191700	322387720	19030	19030	19030	19030	0
75	20240819	191600	322387720	19030	19030	19030	19030	0
76	20240819	191500	322387720	19030	19030	19030	19030	0
77	20240819	191400	322387720	19030	19030	19030	19030	0
78	20240819	191300	322387720	19030	19030	19030	19030	0
79	20240819	191200	322387720	19030	19030	19030	19030	0
80	20240819	191100	322387720	19030	19030	19030	19030	0
81	20240819	191000	322387720	19030	19030	19030	19030	0
82	20240819	190900	322387720	19030	19030	19030	19030	0
83	20240819	190800	322387720	19030	19030	19030	19030	0
84	20240819	190700	322387720	19030	19030	19030	19030	0
85	20240819	190600	322387720	19030	19030	19030	19030	0
86	20240819	190500	322387720	19030	19030	19030	19030	0
87	20240819	190400	322387720	19030	19030	19030	19030	0
88	20240819	190300	322387720	19030	19030	19030	19030	0
89	20240819	190200	322387720	19030	19030	19030	19030	0
90	20240819	190100	322387720	19030	19030	19030	19030	0
91	20240819	190000	322387720	19030	19030	19030	19030	0
92	20240819	185900	322387720	19030	19030	19030	19030	505
93	20240819	185800	322387720	19030	19030	19030	19030	0
94	20240819	185700	322387720	19030	19030	19030	19030	0
95	20240819	185600	322387720	19030	19030	19030	19030	0
96	20240819	185500	322387720	19030	19030	19030	19030	0
97	20240819	185400	322387720	19030	19030	19030	19030	0
98	20240819	185300	322387720	19030	19030	19030	19030	0
99	20240819	185200	322387720	19030	19030	19030	19030	0
100	20240819	185100	322387720	19030	19030	19030	19030	0
101	20240819	185000	322387720	19030	19030	19030	19030	0
102	20240819	184900	322387720	19030	19030	19030	19030	0
103	20240819	184800	322387720	19030	19030	19030	19030	0
104	20240819	184700	322387720	19030	19030	19030	19030	0
105	20240819	184600	322387720	19030	19030	19030	19030	0
106	20240819	184500	322387720	19030	19030	19030	19030	0
107	20240819	184400	322387720	19030	19030	19030	19030	0
108	20240819	184300	322387720	19030	19030	19030	19030	0
109	20240819	184200	322387720	19030	19030	19030	19030	0
110	20240819	184100	322387720	19030	19030	19030	19030	0
111	20240819	184000	322387720	19030	19030	19030	19030	0
112	20240819	183900	322387720	19030	19030	19030	19030	0
113	20240819	183800	322387720	19030	19030	19030	19030	0
114	20240819	183700	322387720	19030	19030	19030	19030	0
115	20240819	183600	322387720	19030	19030	19030	19030	0
116	20240819	183500	322387720	19030	19030	19030	19030	0
117	20240819	183400	322387720	19030	19030	19030	19030	0
118	20240819	183300	322387720	19030	19030	19030	19030	0
119	20240819	183200	322387720	19030	19030	19030	19030	0
120	20240819	183100	322387720	19030	19030	19030	19030	0
121	20240819	183000	322387720	19030	19030	19030	19030	0
122	20240819	182900	322387720	19030	19030	19030	19030	505
123	20240819	182800	322387720	19030	19030	19030	19030	0
124	20240819	182700	322387720	19030	19030	19030	19030	0
125	20240819	182600	322387720	19030	19030	19030	19030	0
126	20240819	182500	322387720	19030	19030	19030	19030	0
127	20240819	182400	322387720	19030	19030	19030	19030	0
128	20240819	182300	322387720	19030	19030	19030	19030	0
129	20240819	182200	322387720	19030	19030	19030	19030	0
130	20240819	182100	322387720	19030	19030	19030	19030	0
131	20240819	182000	322387720	19030	19030	19030	19030	0
132	20240819	181900	322387720	19030	19030	19030	19030	0
133	20240819	181800	322387720	19030	19030	19030	19030	0
134	20240819	181700	322387720	19030	19030	19030	19030	0
135	20240819	181600	322387720	19030	19030	19030	19030	0
136	20240819	181500	322387720	19030	19030	19030	19030	0
137	20240819	181400	322387720	19030	19030	19030	19030	0
138	20240819	181300	322387720	19030	19030	19030	19030	0
139	20240819	181200	322387720	19030	19030	19030	19030	0
140	20240819	181100	322387720	19030	19030	19030	19030	0
141	20240819	181000	322387720	19030	19030	19030	19030	0
142	20240819	180900	322387720	19030	19030	19030	19030	0
143	20240819	180800	322387720	19030	19030	19030	19030	0
144	20240819	180700	322387720	19030	19030	19030	19030	0
145	20240819	180600	322387720	19030	19030	19030	19030	0
146	20240819	180500	322387720	19030	19030	19030	19030	0
147	20240819	180400	322387720	19030	19030	19030	19030	0
148	20240819	180300	322387720	19030	19030	19030	19030	0
149	20240819	180200	322387720	19030	19030	19030	19030	0
150	20240819	180100	322387720	19030	19030	19030	19030	0
151	20240819	180000	322387720	19030	19030	19030	19030	0
152	20240819	175900	322387720	19030	19030	19030	19030	505
153	20240819	175800	322387720	19030	19030	19030	19030	0
154	20240819	175700	322387720	19030	19030	19030	19030	0
155	20240819	175600	322387720	19030	19030	19030	19030	0
156	20240819	175500	322387720	19030	19030	19030	19030	0
157	20240819	175400	322387720	19030	19030	19030	19030	0
158	20240819	175300	322387720	19030	19030	19030	19030	0
159	20240819	175200	322387720	19030	19030	19030	19030	0
160	20240819	175100	322387720	19030	19030	19030	19030	0
161	20240819	175000	322387720	19030	19030	19030	19030	0
162	20240819	174900	322387720	19030	19030	19030	19030	0
163	20240819	174800	322387720	19030	19030	19030	19030	0
164	20240819	174700	322387720	19030	19030	19030	19030	0
165	20240819	174600	322387720	19030	19030	19030	19030	0
166	20240819	174500	322387720	19030	19030	19030	19030	0
167	20240819	174400	322387720	19030	19030	19030	19030	0
168	20240819	174300	322387720	19030	19030	19030	19030	0
169	20240819	174200	322387720	19030	19030	19030	19030	0
170	20240819	174100	322387720	19030	19030	19030	19030	0
171	20240819	174000	322387720	19030	19030	19030	19030	0
172	20240819	173900	322387720	19030	19030	19030	19030	0
173	20240819	173800	322387720	19030	19030	19030	19030	0
174	20240819	173700	322387720	19030	19030	19030	19030	0
175	20240819	173600	322387720	19030	19030	19030	19030	0
176	20240819	173500	322387720	19030	19030	19030	19030	0
177	20240819	173400	322387720	19030	19030	19030	19030	0
178	20240819	173300	322387720	19030	19030	19030	19030	0
179	20240819	173200	322387720	19030	19030	19030	19030	0
180	20240819	173100	322387720	19030	19030	19030	19030	0
181	20240819	173000	322387720	19030	19030	19030	19030	0
182	20240819	172900	322387720	19030	19030	19030	19030	505
183	20240819	172800	322387720	19030	19030	19030	19030	0
184	20240819	172700	322387720	19030	19030	19030	19030	0
185	20240819	172600	322387720	19030	19030	19030	19030	0
186	20240819	172500	322387720	19030	19030	19030	19030	0
187	20240819	172400	322387720	19030	19030	19030	19030	0
188	20240819	172300	322387720	19030	19030	19030	19030	0
189	20240819	172200	322387720	19030	19030	19030	19030	0
190	20240819	172100	322387720	19030	19030	19030	19030	0
191	20240819	172000	322387720	19030	19030	19030	19030	0
192	20240819	171900	322387720	19030	19030	19030	19030	0
193	20240819	171800	322387720	19030	19030	19030	19030	0
194	20240819	171700	322387720	19030	19030	19030	19030	0
195	20240819	171600	322387720	19030	19030	19030	19030	0
196	20240819	171500	322387720	19030	19030	19030	19030	0
197	20240819	171400	322387720	19030	19030	19030	19030	0
198	20240819	171300	322387720	19030	19030	19030	19030	0
199	20240819	171200	322387720	19030	19030	19030	19030	0
200	20240819	171100	322387720	19030	19030	19030	19030	0
201	20240819	171000	322387720	19030	19030	19030	19030	0
202	20240819	170900	322387720	19030	19030	19030	19030	0
203	20240819	170800	322387720	19030	19030	19030	19030	0
204	20240819	170700	322387720	19030	19030	19030	19030	0
205	20240819	170600	322387720	19030	19030	19030	19030	0
206	20240819	170500	322387720	19030	19030	19030	19030	0
207	20240819	170400	322387720	19030	19030	19030	19030	0
208	20240819	170300	322387720	19030	19030	19030	19030	0
209	20240819	170200	322387720	19030	19030	19030	19030	0
210	20240819	170100	322387720	19030	19030	19030	19030	0
211	20240819	170000	322387720	19030	19030	19030	19030	0
212	20240819	165900	322387720	19030	19030	19030	19030	505
213	20240819	165800	322387720	19030	19030	19030	19030	0
214	20240819	165700	322387720	19030	19030	19030	19030	0
215	20240819	165600	322387720	19030	19030	19030	19030	0
216	20240819	165500	322387720	19030	19030	19030	19030	0
217	20240819	165400	322387720	19030	19030	19030	19030	0
218	20240819	165300	322387720	19030	19030	19030	19030	0
219	20240819	165200	322387720	19030	19030	19030	19030	0
220	20240819	165100	322387720	19030	19030	19030	19030	0
221	20240819	165000	322387720	19030	19030	19030	19030	0
222	20240819	164900	322387720	19030	19030	19030	19030	0
223	20240819	164800	322387720	19030	19030	19030	19030	0
224	20240819	164700	322387720	19030	19030	19030	19030	0
225	20240819	164600	322387720	19030	19030	19030	19030	0
226	20240819	164500	322387720	19030	19030	19030	19030	0
227	20240819	164400	322387720	19030	19030	19030	19030	0
228	20240819	164300	322387720	19030	19030	19030	19030	0
229	20240819	164200	322387720	19030	19030	19030	19030	0
230	20240819	164100	322387720	19030	19030	19030	19030	0
231	20240819	164000	322387720	19030	19030	19030	19030	0
232	20240819	163900	322387720	19030	19030	19030	19030	0
233	20240819	163800	322387720	19030	19030	19030	19030	0
234	20240819	163700	322387720	19030	19030	19030	19030	0
235	20240819	163600	322387720	19030	19030	19030	19030	0
236	20240819	163500	322387720	19030	19030	19030	19030	0
237	20240819	163400	322387720	19030	19030	19030	19030	0
238	20240819	163300	322387720	19030	19030	19030	19030	0
239	20240819	163200	322387720	19030	19030	19030	19030	0
240	20240819	163100	322387720	19030	19030	19030	19030	0
241	20240819	163000	322387720	19030	19030	19030	19030	0
242	20240819	162900	322387720	19030	19030	19030	19030	505
243	20240819	162800	322387720	19030	19030	19030	19030	0
244	20240819	162700	322387720	19030	19030	19030	19030	0
245	20240819	162600	322387720	19030	19030	19030	19030	0
246	20240819	162500	322387720	19030	19030	19030	19030	0
247	20240819	162400	322387720	19030	19030	19030	19030	0
248	20240819	162300	322387720	19030	19030	19030	19030	0
249	20240819	162200	322387720	19030	19030	19030	19030	0
250	20240819	162100	322387720	19030	19030	19030	19030	0
251	20240819	162000	322387720	19030	19030	19030	19030	0
252	20240819	161900	322387720	19030	19030	19030	19030	0
253	20240819	161800	322387720	19030	19030	19030	19030	0
254	20240819	161700	322387720	19030	19030	19030	19030	0
255	20240819	161600	322387720	19030	19030	19030	19030	0
256	20240819	161500	322387720	19030	19030	19030	19030	0
257	20240819	161400	322387720	19030	19030	19030	19030	0
258	20240819	161300	322387720	19030	19030	19030	19030	0
259	20240819	161200	322387720	19030	19030	19030	19030	0
260	20240819	161100	322387720	19030	19030	19030	19030	0
261	20240819	161000	322387720	19030	19030	19030	19030	0
262	20240819	160900	322387720	19030	19030	19030	19030	0
263	20240819	160800	322387720	19030	19030	19030	19030	0
264	20240819	160700	322387720	19030	19030	19030	19030	0
265	20240819	160600	322387720	19030	19030	19030	19030	0
266	20240819	160500	322387720	19030	19030	19030	19030	0
267	20240819	160400	322387720	19030	19030	19030	19030	0
268	20240819	160300	322387720	19030	19030	19030	19030	0
269	20240819	160200	322387720	19030	19030	19030	19030	0
270	20240819	160100	322387720	19030	19030	19030	19030	0
271	20240819	160000	322387720	19030	19030	19030	19030	0
272	20240819	155900	322387720	19030	19030	19030	19030	505
273	20240819	155800	322387720	19030	19030	19030	19030	0
274	20240819	155700	322387720	19030	19030	19030	19030	0
275	20240819	155600	322387720	19030	19030	19030	19030	0
276	20240819	155500	322387720	19030	19030	19030	19030	0
277	20240819	155400	322387720	19030	19030	19030	19030	0
278	20240819	155300	322387720	19030	19030	19030	19030	0
279	20240819	155200	322387720	19030	19030	19030	19030	0
280	20240819	155100	322387720	19030	19030	19030	19030	0
281	20240819	155000	322387720	19030	19030	19030	19030	0
282	20240819	154900	322387720	19030	19030	19030	19030	0
283	20240819	154800	322387720	19030	19030	19030	19030	0
284	20240819	154700	322387720	19030	19030	19030	19030	0
285	20240819	154600	322387720	19030	19030	19030	19030	0
286	20240819	154500	322387720	19030	19030	19030	19030	0
287	20240819	154400	322387720	19030	19030	19030	19030	0
288	20240819	154300	322387720	19030	19030	19030	19030	0
289	20240819	154200	322387720	19030	19030	19030	19030	0
290	20240819	154100	322387720	19030	19030	19030	19030	0
291	20240819	154000	322387720	19030	19030	19030	19030	0
292	20240819	153900	322387720	19030	19030	19030	19030	0
293	20240819	153800	322387720	19030	19030	19030	19030	0
294	20240819	153700	322387720	19030	19030	19030	19030	0
295	20240819	153600	322387720	19030	19030	19030	19030	0
296	20240819	153500	322387720	19030	19030	19030	19030	0
297	20240819	153400	322387720	19030	19030	19030	19030	0
298	20240819	153300	322387720	19030	19030	19030	19030	0
299	20240819	153200	322387720	19030	19030	19030	19030	0
300	20240819	153100	322387720	19030	19030	19030	19030	0
301	20240819	153000	322387720	19030	19030	19030	19030	505
302	20240819	152900	312777570	19030	19030	19030	19030	0
303	20240819	152800	312777570	19030	19030	19030	19030	0
304	20240819	152700	312777570	19030	19030	19030	19030	0
305	20240819	152600	312777570	19030	19030	19030	19030	0
306	20240819	152500	312777570	19030	19030	19030	19030	0
307	20240819	152400	312777570	19030	19030	19030	19030	0
308	20240819	152300	312777570	19030	19030	19030	19030	0
309	20240819	152200	312777570	19030	19030	19030	19030	0
310	20240819	152100	312777570	19030	19030	19030	19030	0
311	20240819	152000	312777570	19030	19030	19030	19030	0
312	20240819	151900	312777570	19030	18960	19030	18960	5
313	20240819	151800	312682700	18960	18990	18990	18960	923
314	20240819	151700	295171740	19110	19110	19110	19110	0
315	20240819	151600	295171740	19110	19110	19110	19110	1
316	20240819	151500	295152630	18980	19020	19020	18980	300
317	20240819	151400	289453230	19130	19130	19130	19130	0
318	20240819	151300	289453230	19130	19130	19130	19130	0
319	20240819	151200	289453230	19130	19130	19130	19130	1
320	20240819	151100	289434100	19050	19050	19050	19050	0
321	20240819	151000	289434100	19050	19050	19050	19050	5
322	20240819	150900	289338850	19150	19150	19150	19150	0
323	20240819	150800	289338850	19150	19150	19150	19150	0
324	20240819	150700	289338850	19150	19150	19150	19150	0
325	20240819	150600	289338850	19150	19150	19150	19150	0
326	20240819	150500	289338850	19150	19150	19150	19150	0
327	20240819	150400	289338850	19150	19150	19150	19150	1
328	20240819	150300	289319700	19050	19040	19050	19040	11
329	20240819	150200	289110220	19040	19040	19040	19040	1
330	20240819	150100	289091180	19020	19020	19020	19020	1
331	20240819	150000	289072160	19030	19030	19030	19030	0
332	20240819	145900	289072160	19030	19030	19030	19010	55
333	20240819	145800	288025550	19030	19030	19030	19010	18
334	20240819	145700	287683090	19030	19030	19030	19030	0
335	20240819	145600	287683090	19030	19030	19030	19030	0
336	20240819	145500	287683090	19030	19030	19030	19030	0
337	20240819	145400	287683090	19030	19030	19030	19030	0
338	20240819	145300	287683090	19030	19030	19030	19000	4
339	20240819	145200	287607030	18990	18990	18990	18990	37
340	20240819	145100	286904400	18990	18990	18990	18990	0
341	20240819	145000	286904400	18990	18990	18990	18990	264
342	20240819	144900	281891040	18990	18990	18990	18990	56
343	20240819	144800	280827600	19030	19030	19030	19030	0
344	20240819	144700	280827600	19030	19030	19030	19030	0
345	20240819	144600	280827600	19030	19030	19030	19030	0
346	20240819	144500	280827600	19030	19030	19030	19030	0
347	20240819	144400	280827600	19030	19030	19030	19030	0
348	20240819	144300	280827600	19030	19030	19030	19030	0
349	20240819	144200	280827600	19030	19030	19030	19030	0
350	20240819	144100	280827600	19030	19030	19030	19030	0
351	20240819	144000	280827600	19030	19030	19030	19030	0
352	20240819	143900	280827600	19030	19030	19030	19030	0
353	20240819	143800	280827600	19030	19030	19030	19030	0
354	20240819	143700	280827600	19030	19030	19030	19030	0
355	20240819	143600	280827600	19030	19030	19030	19030	0
356	20240819	143500	280827600	19030	19030	19030	19030	0
357	20240819	143400	280827600	19030	19030	19030	19030	0
358	20240819	143300	280827600	19030	19030	19030	19030	0
359	20240819	143200	280827600	19030	19030	19030	19030	0
360	20240819	143100	280827600	19030	19030	19030	19030	0
361	20240819	143000	280827600	19030	19030	19030	19030	1
362	20240819	142900	280808570	18980	18980	18980	18980	0
363	20240819	142800	280808570	18980	19010	19010	18980	303
364	20240819	142700	275057460	19030	19030	19030	19030	81
365	20240819	142600	273516030	19030	19030	19030	19030	0
366	20240819	142500	273516030	19030	19030	19030	19030	77
367	20240819	142400	272050720	19030	19030	19030	19030	0
368	20240819	142300	272050720	19030	19030	19030	19030	0
369	20240819	142200	272050720	19030	19030	19030	19030	0
370	20240819	142100	272050720	19030	19030	19030	19030	0
371	20240819	142000	272050720	19030	19030	19030	19030	0
372	20240819	141900	272050720	19030	19030	19030	19030	10
373	20240819	141800	271860420	19030	19030	19030	19030	0
374	20240819	141700	271860420	19030	19030	19030	19030	0
375	20240819	141600	271860420	19030	19030	19030	19030	200
376	20240819	141500	268054420	19000	19000	19000	19000	1
377	20240819	141400	268035420	19000	19000	19000	19000	80
378	20240819	141300	266515420	18990	18990	18990	18990	148
379	20240819	141200	263704900	18990	18990	18990	18990	0
380	20240819	141100	263704900	18990	18990	18990	18990	0
381	20240819	141000	263704900	18990	18990	18990	18990	0
382	20240819	140900	263704900	18990	18990	18990	18990	0
383	20240819	140800	263704900	18990	18990	18990	18990	0
384	20240819	140700	263704900	18990	18990	18990	18990	0
385	20240819	140600	263704900	18990	18990	18990	18990	0
386	20240819	140500	263704900	18990	18990	18990	18990	0
387	20240819	140400	263704900	18990	18990	18990	18990	0
388	20240819	140300	263704900	18990	18990	18990	18990	0
389	20240819	140200	263704900	18990	18990	18990	18990	0
390	20240819	140100	263704900	18990	18990	18990	18990	0
391	20240819	140000	263704900	18990	18990	18990	18990	0
392	20240819	135900	263704900	18990	18990	18990	18990	0
393	20240819	135800	263704900	18990	18990	18990	18990	0
394	20240819	135700	263704900	18990	18990	18990	18990	0
395	20240819	135600	263704900	18990	18990	18990	18990	0
396	20240819	135500	263704900	18990	18990	18990	18990	0
397	20240819	135400	263704900	18990	18990	18990	18990	0
398	20240819	135300	263704900	18990	18990	18990	18990	0
399	20240819	135200	263704900	18990	18990	18990	18990	0
400	20240819	135100	263704900	18990	18990	18990	18990	0
401	20240819	135000	263704900	18990	18990	18990	18990	0
402	20240819	134900	263704900	18990	18990	18990	18990	0
403	20240819	134800	263704900	18990	18990	18990	18990	0
404	20240819	134700	263704900	18990	18990	18990	18990	2
405	20240819	134600	263666920	18990	18990	18990	18990	159
406	20240819	134500	260647510	18990	18990	18990	18990	0
407	20240819	134400	260647510	18990	18990	18990	18990	112
408	20240819	134300	258520630	19050	19050	19050	19050	0
409	20240819	134200	258520630	19050	19050	19050	19050	0
410	20240819	134100	258520630	19050	19050	19050	19050	1
411	20240819	134000	258501580	18990	19000	19000	18990	104
412	20240819	133900	256526120	19050	19050	19050	19050	0
413	20240819	133800	256526120	19050	19050	19050	19050	0
414	20240819	133700	256526120	19050	19050	19050	19050	0
415	20240819	133600	256526120	19050	19050	19050	19050	0
416	20240819	133500	256526120	19050	19050	19050	19050	0
417	20240819	133400	256526120	19050	19050	19050	19050	0
418	20240819	133300	256526120	19050	19050	19050	19050	3
419	20240819	133200	256468970	19050	19050	19050	19050	0
420	20240819	133100	256468970	19050	19050	19050	19050	0
421	20240819	133000	256468970	19050	19050	19050	19050	0
422	20240819	132900	256468970	19050	19050	19050	19050	0
423	20240819	132800	256468970	19050	19050	19050	19050	0
424	20240819	132700	256468970	19050	19050	19050	19050	0
425	20240819	132600	256468970	19050	19050	19050	19050	0
426	20240819	132500	256468970	19050	19050	19050	19050	0
427	20240819	132400	256468970	19050	19050	19050	19050	0
428	20240819	132300	256468970	19050	19050	19050	19050	0
429	20240819	132200	256468970	19050	19050	19050	19050	0
430	20240819	132100	256468970	19050	19050	19050	19050	0
431	20240819	132000	256468970	19050	19000	19050	19000	2
432	20240819	131900	256430920	18990	18990	18990	18990	0
433	20240819	131800	256430920	18990	18990	18990	18990	0
434	20240819	131700	256430920	18990	18990	18990	18990	73
435	20240819	131600	255044650	18990	19000	19000	18990	600
436	20240819	131500	243649650	19000	19000	19000	19000	20
437	20240819	131400	243269650	19000	19000	19000	19000	0
438	20240819	131300	243269650	19000	19000	19000	19000	0
439	20240819	131200	243269650	19000	19000	19000	19000	0
440	20240819	131100	243269650	19000	19000	19000	19000	0
441	20240819	131000	243269650	19000	19000	19000	19000	0
442	20240819	130900	243269650	19000	19000	19000	19000	0
443	20240819	130800	243269650	19000	19000	19000	19000	0
444	20240819	130700	243269650	19000	19000	19000	19000	50
445	20240819	130600	242319650	19000	19000	19000	19000	0
446	20240819	130500	242319650	19000	19000	19000	19000	0
447	20240819	130400	242319650	19000	19000	19000	19000	0
448	20240819	130300	242319650	19000	19000	19000	19000	0
449	20240819	130200	242319650	19000	19000	19000	19000	50
450	20240819	130100	241369650	19010	19010	19010	19010	0
451	20240819	130000	241369650	19010	19010	19010	19010	0
452	20240819	125900	241369650	19010	19010	19010	19010	101
453	20240819	125800	239449640	19050	19050	19050	19050	0
454	20240819	125700	239449640	19050	19050	19050	19050	0
455	20240819	125600	239449640	19050	19050	19050	19050	0
456	20240819	125500	239449640	19050	19050	19050	19050	0
457	20240819	125400	239449640	19050	19050	19050	19050	0
458	20240819	125300	239449640	19050	19050	19050	19050	0
459	20240819	125200	239449640	19050	19050	19050	19050	0
460	20240819	125100	239449640	19050	19050	19050	19050	0
461	20240819	125000	239449640	19050	19050	19050	19050	0
462	20240819	124900	239449640	19050	19050	19050	19050	0
463	20240819	124800	239449640	19050	19050	19050	19050	0
464	20240819	124700	239449640	19050	19050	19050	19050	0
465	20240819	124600	239449640	19050	19050	19050	19050	0
466	20240819	124500	239449640	19050	19050	19050	19050	0
467	20240819	124400	239449640	19050	19050	19050	19050	0
468	20240819	124300	239449640	19050	19050	19050	19050	0
469	20240819	124200	239449640	19050	19050	19050	19050	0
470	20240819	124100	239449640	19050	19050	19050	19050	0
471	20240819	124000	239449640	19050	19050	19050	19050	0
472	20240819	123900	239449640	19050	19050	19050	19050	0
473	20240819	123800	239449640	19050	19100	19100	19050	85
474	20240819	123700	237826290	18990	18990	18990	18990	0
475	20240819	123600	237826290	18990	18990	18990	18990	0
476	20240819	123500	237826290	18990	18990	18990	18990	0
477	20240819	123400	237826290	18990	18990	18990	18990	0
478	20240819	123300	237826290	18990	18990	18990	18990	0
479	20240819	123200	237826290	18990	18990	18990	18990	0
480	20240819	123100	237826290	18990	18990	18990	18990	0
481	20240819	123000	237826290	18990	18990	18990	18990	0
482	20240819	122900	237826290	18990	18990	18990	18990	0
483	20240819	122800	237826290	18990	18990	18990	18990	0
484	20240819	122700	237826290	18990	18990	18990	18990	0
485	20240819	122600	237826290	18990	18990	18990	18990	0
486	20240819	122500	237826290	18990	18990	18990	18990	0
487	20240819	122400	237826290	18990	18990	18990	18990	6
488	20240819	122300	237712350	18990	18990	18990	18990	0
489	20240819	122200	237712350	18990	18990	18990	18990	0
490	20240819	122100	237712350	18990	18990	18990	18990	0
491	20240819	122000	237712350	18990	18990	18990	18990	0
492	20240819	121900	237712350	18990	18990	18990	18990	21
493	20240819	121800	237313560	19100	19100	19100	19100	0
494	20240819	121700	237313560	19100	19100	19100	19100	0
495	20240819	121600	237313560	19100	19100	19100	19100	0
496	20240819	121500	237313560	19100	19100	19100	19100	0
497	20240819	121400	237313560	19100	19100	19100	19100	0
498	20240819	121300	237313560	19100	19100	19100	19100	0
499	20240819	121200	237313560	19100	19100	19100	19100	0
500	20240819	121100	237313560	19100	19100	19100	19100	1
501	20240819	121000	237294460	19000	19000	19000	19000	0
502	20240819	120900	237294460	19000	19000	19000	19000	0
503	20240819	120800	237294460	19000	19000	19000	19000	0
504	20240819	120700	237294460	19000	19000	19000	19000	0
505	20240819	120600	237294460	19000	19000	19000	19000	0
506	20240819	120500	237294460	19000	19000	19000	19000	0
507	20240819	120400	237294460	19000	19000	19000	19000	0
508	20240819	120300	237294460	19000	19020	19020	19000	243
509	20240819	120200	232676580	19120	19120	19120	19120	0
510	20240819	120100	232676580	19120	19120	19120	19120	0
511	20240819	120000	232676580	19120	19120	19120	19120	0
512	20240819	115900	232676580	19120	19120	19120	19120	0
513	20240819	115800	232676580	19120	19120	19120	19120	0
514	20240819	115700	232676580	19120	19120	19120	19120	0
515	20240819	115600	232676580	19120	19120	19120	19120	0
516	20240819	115500	232676580	19120	19120	19120	19120	0
517	20240819	115400	232676580	19120	19120	19120	19120	0
518	20240819	115300	232676580	19120	19120	19120	19120	0
519	20240819	115200	232676580	19120	19120	19120	19120	0
520	20240819	115100	232676580	19120	19120	19120	19120	0
521	20240819	115000	232676580	19120	19120	19120	19120	0
522	20240819	114900	232676580	19120	19120	19120	19120	0
523	20240819	114800	232676580	19120	19120	19120	19120	0
524	20240819	114700	232676580	19120	19120	19120	19120	0
525	20240819	114600	232676580	19120	19120	19120	19120	0
526	20240819	114500	232676580	19120	19120	19120	19120	0
527	20240819	114400	232676580	19120	19120	19120	19120	0
528	20240819	114300	232676580	19120	19120	19120	19120	0
529	20240819	114200	232676580	19120	19120	19120	19120	0
530	20240819	114100	232676580	19120	19120	19120	19120	0
531	20240819	114000	232676580	19120	19120	19120	19120	0
532	20240819	113900	232676580	19120	19120	19120	19120	0
533	20240819	113800	232676580	19120	19120	19120	19120	0
534	20240819	113700	232676580	19120	19120	19120	19120	0
535	20240819	113600	232676580	19120	19120	19120	19120	1
536	20240819	113500	232657460	19030	19030	19030	19030	0
537	20240819	113400	232657460	19030	19030	19030	19030	0
538	20240819	113300	232657460	19030	19030	19030	19030	0
539	20240819	113200	232657460	19030	19030	19030	19030	0
540	20240819	113100	232657460	19030	19030	19030	19030	18
541	20240819	113000	232314920	19030	19040	19040	19030	46
542	20240819	112900	231439510	19050	19050	19050	19050	0
543	20240819	112800	231439510	19050	19050	19050	19050	0
544	20240819	112700	231439510	19050	19050	19050	19050	0
545	20240819	112600	231439510	19050	19050	19050	19050	0
546	20240819	112500	231439510	19050	19050	19050	19050	0
547	20240819	112400	231439510	19050	19050	19050	19050	0
548	20240819	112300	231439510	19050	19050	19050	19050	0
549	20240819	112200	231439510	19050	19050	19050	19050	0
550	20240819	112100	231439510	19050	19050	19050	19050	0
551	20240819	112000	231439510	19050	19050	19050	19050	0
552	20240819	111900	231439510	19050	19050	19050	19050	0
553	20240819	111800	231439510	19050	19050	19050	19050	3
554	20240819	111700	231382360	19050	19050	19050	19050	0
555	20240819	111600	231382360	19050	19050	19050	19050	0
556	20240819	111500	231382360	19050	19050	19050	19050	0
557	20240819	111400	231382360	19050	19050	19050	19050	0
558	20240819	111300	231382360	19050	19050	19050	19050	0
559	20240819	111200	231382360	19050	19050	19050	19050	0
560	20240819	111100	231382360	19050	19050	19050	19050	0
561	20240819	111000	231382360	19050	19050	19050	19050	0
562	20240819	110900	231382360	19050	19050	19050	19050	0
563	20240819	110800	231382360	19050	19050	19050	19050	0
564	20240819	110700	231382360	19050	19050	19050	19050	0
565	20240819	110600	231382360	19050	19050	19050	19050	0
566	20240819	110500	231382360	19050	19050	19050	19050	0
567	20240819	110400	231382360	19050	19060	19060	19050	25
568	20240819	110300	230905960	19120	19120	19120	19120	0
569	20240819	110200	230905960	19120	19120	19120	19120	0
570	20240819	110100	230905960	19120	19120	19120	19120	0
571	20240819	110000	230905960	19120	19110	19120	19110	160
572	20240819	105900	227846800	19100	19100	19100	19100	0
573	20240819	105800	227846800	19100	19100	19100	19100	0
574	20240819	105700	227846800	19100	19100	19100	19100	0
575	20240819	105600	227846800	19100	19100	19100	19100	0
576	20240819	105500	227846800	19100	19100	19100	19100	2
577	20240819	105400	227808600	19110	19110	19110	19110	0
578	20240819	105300	227808600	19110	19110	19110	19110	0
579	20240819	105200	227808600	19110	19110	19110	19110	0
580	20240819	105100	227808600	19110	19110	19110	19110	0
581	20240819	105000	227808600	19110	19110	19110	19110	0
582	20240819	104900	227808600	19110	19110	19110	19110	0
583	20240819	104800	227808600	19110	19110	19110	19110	0
584	20240819	104700	227808600	19110	19110	19110	19110	0
585	20240819	104600	227808600	19110	19110	19110	19110	0
586	20240819	104500	227808600	19110	19110	19110	19110	0
587	20240819	104400	227808600	19110	19110	19110	19110	0
588	20240819	104300	227808600	19110	19110	19110	19110	1
589	20240819	104200	227789490	19020	19020	19020	19020	0
590	20240819	104100	227789490	19020	19020	19020	19020	0
591	20240819	104000	227789490	19020	19020	19020	19020	1
592	20240819	103900	227770470	19010	19010	19010	19010	0
593	20240819	103800	227770470	19010	19010	19010	19010	0
594	20240819	103700	227770470	19010	19010	19010	19010	0
595	20240819	103600	227770470	19010	19010	19010	19010	11
596	20240819	103500	227561360	19000	19000	19000	19000	0
597	20240819	103400	227561360	19000	19060	19060	19000	177
598	20240819	103300	224196590	19160	19160	19160	19160	0
599	20240819	103200	224196590	19160	19160	19160	19160	0
600	20240819	103100	224196590	19160	19160	19160	19160	0
601	20240819	103000	224196590	19160	19160	19160	19160	4
602	20240819	102900	224119950	19170	19170	19170	19170	0
603	20240819	102800	224119950	19170	19170	19170	19170	0
604	20240819	102700	224119950	19170	19170	19170	19170	0
605	20240819	102600	224119950	19170	19170	19170	19170	0
606	20240819	102500	224119950	19170	19170	19170	19170	0
607	20240819	102400	224119950	19170	19170	19170	19170	0
608	20240819	102300	224119950	19170	19170	19170	19170	0
609	20240819	102200	224119950	19170	19170	19170	19170	0
610	20240819	102100	224119950	19170	19140	19170	19140	50
611	20240819	102000	223161530	19130	19130	19130	19130	85
612	20240819	101900	221535480	19010	19010	19010	19010	0
613	20240819	101800	221535480	19010	19010	19010	19010	0
614	20240819	101700	221535480	19010	19010	19010	19010	0
615	20240819	101600	221535480	19010	19010	19010	19010	0
616	20240819	101500	221535480	19010	19080	19080	19010	270
617	20240819	101400	216394930	19080	19080	19080	19080	0
618	20240819	101300	216394930	19080	19080	19080	19080	0
619	20240819	101200	216394930	19080	19080	19080	19080	0
620	20240819	101100	216394930	19080	19080	19080	19080	4
621	20240819	101000	216318610	19080	19080	19080	19080	0
622	20240819	100900	216318610	19080	19080	19080	19080	3
623	20240819	100800	216261370	19170	19170	19170	19170	0
624	20240819	100700	216261370	19170	19170	19170	19170	0
625	20240819	100600	216261370	19170	19170	19170	19170	0
626	20240819	100500	216261370	19170	19170	19170	19170	0
627	20240819	100400	216261370	19170	19170	19170	19170	0
628	20240819	100300	216261370	19170	19170	19170	19170	0
629	20240819	100200	216261370	19170	19170	19170	19170	0
630	20240819	100100	216261370	19170	19170	19170	19170	0
631	20240819	100000	216261370	19170	19170	19170	19170	1
632	20240819	095900	216242200	19080	19080	19080	19080	0
633	20240819	095800	216242200	19080	19080	19080	19080	0
634	20240819	095700	216242200	19080	19080	19080	19080	0
635	20240819	095600	216242200	19080	19080	19080	19080	0
636	20240819	095500	216242200	19080	19080	19080	19080	10
637	20240819	095400	216051400	19190	19190	19190	19190	0
638	20240819	095300	216051400	19190	19180	19190	19180	280
639	20240819	095200	210679620	19210	19210	19210	19210	0
640	20240819	095100	210679620	19210	19210	19210	19210	0
641	20240819	095000	210679620	19210	19140	19210	19020	320
642	20240819	094900	204575870	19250	19250	19250	19250	0
643	20240819	094800	204575870	19250	19250	19250	19250	0
644	20240819	094700	204575870	19250	19250	19250	19250	0
645	20240819	094600	204575870	19250	19250	19250	19250	0
646	20240819	094500	204575870	19250	19250	19250	19250	0
647	20240819	094400	204575870	19250	19210	19250	19210	181
648	20240819	094300	201092800	19100	19270	19270	19100	5000
649	20240819	094200	105545330	19310	19310	19310	19310	295
650	20240819	094100	99848880	19310	19310	19310	19310	401
651	20240819	094000	92105570	19310	19310	19310	19310	4
652	20240819	093900	92028330	19300	19300	19300	19300	0
653	20240819	093800	92028330	19300	19300	19300	19300	50
654	20240819	093700	91063330	19240	19240	19240	19240	1
655	20240819	093600	91044090	19390	19390	19390	19390	0
656	20240819	093500	91044090	19390	19390	19390	19390	1
657	20240819	093400	91024700	19230	19280	19280	19230	59
658	20240819	093300	89888480	19400	19400	19400	19400	0
659	20240819	093200	89888480	19400	19400	19400	19400	0
660	20240819	093100	89888480	19400	19400	19400	19400	0
661	20240819	093000	89888480	19400	19400	19400	19400	1
662	20240819	092900	89869080	19320	19320	19320	19320	202
663	20240819	092800	85966440	19310	19310	19310	19310	6
664	20240819	092700	85850580	19320	19320	19320	19320	108
665	20240819	092600	83764020	19400	19400	19400	19400	0
666	20240819	092500	83764020	19400	19400	19400	19400	0
667	20240819	092400	83764020	19400	19400	19400	19400	0
668	20240819	092300	83764020	19400	19400	19400	19400	50
669	20240819	092200	82794020	19400	19390	19400	19390	1200
670	20240819	092100	59514030	19400	19400	19400	19400	0
671	20240819	092000	59514030	19400	19400	19400	19400	0
672	20240819	091900	59514030	19400	19400	19400	19400	0
673	20240819	091800	59514030	19400	19400	19400	19400	0
674	20240819	091700	59514030	19400	19400	19400	19400	0
675	20240819	091600	59514030	19400	19400	19400	19400	0
676	20240819	091500	59514030	19400	19400	19400	19400	0
677	20240819	091400	59514030	19400	19400	19400	19400	1
678	20240819	091300	59494630	19340	19400	19400	19340	15
679	20240819	091200	59204230	19420	19420	19420	19420	0
680	20240819	091100	59204230	19420	19510	19510	19420	592
681	20240819	091000	47673250	19510	19490	19510	19490	366
682	20240819	090900	40534740	19490	19420	19490	19420	1238
683	20240819	090800	16412160	19450	19440	19450	19440	40
684	20240819	090700	15634250	19410	19370	19420	19370	582
685	20240819	090600	4341320	19340	19350	19350	19340	20
686	20240819	090500	3954420	19350	19300	19350	19300	67
687	20240819	090400	2661270	19290	19290	19290	19290	125
688	20240819	090300	250020	19220	19220	19220	19220	0
689	20240819	090200	250020	19220	19220	19220	19220	0
690	20240819	090100	250020	19220	19220	19220	19220	0
691	20240819	090000	250020	19220	19300	19300	19220	13