KissMeData/213500/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203500	444753460	9820	9820	9820	9820	1195
3	20240819	203400	444753460	9820	9820	9820	9820	0
4	20240819	203300	444753460	9820	9820	9820	9820	0
5	20240819	203200	444753460	9820	9820	9820	9820	0
6	20240819	203100	444753460	9820	9820	9820	9820	0
7	20240819	203000	444753460	9820	9820	9820	9820	0
8	20240819	202900	444753460	9820	9820	9820	9820	0
9	20240819	202800	444753460	9820	9820	9820	9820	0
10	20240819	202700	444753460	9820	9820	9820	9820	0
11	20240819	202600	444753460	9820	9820	9820	9820	0
12	20240819	202500	444753460	9820	9820	9820	9820	0
13	20240819	202400	444753460	9820	9820	9820	9820	0
14	20240819	202300	444753460	9820	9820	9820	9820	0
15	20240819	202200	444753460	9820	9820	9820	9820	0
16	20240819	202100	444753460	9820	9820	9820	9820	0
17	20240819	202000	444753460	9820	9820	9820	9820	0
18	20240819	201900	444753460	9820	9820	9820	9820	0
19	20240819	201800	444753460	9820	9820	9820	9820	0
20	20240819	201700	444753460	9820	9820	9820	9820	0
21	20240819	201600	444753460	9820	9820	9820	9820	0
22	20240819	201500	444753460	9820	9820	9820	9820	0
23	20240819	201400	444753460	9820	9820	9820	9820	0
24	20240819	201300	444753460	9820	9820	9820	9820	0
25	20240819	201200	444753460	9820	9820	9820	9820	0
26	20240819	201100	444753460	9820	9820	9820	9820	0
27	20240819	201000	444753460	9820	9820	9820	9820	0
28	20240819	200900	444753460	9820	9820	9820	9820	0
29	20240819	200800	444753460	9820	9820	9820	9820	0
30	20240819	200700	444753460	9820	9820	9820	9820	0
31	20240819	200600	444753460	9820	9820	9820	9820	0
32	20240819	200500	444753460	9820	9820	9820	9820	1195
33	20240819	200400	444753460	9820	9820	9820	9820	0
34	20240819	200300	444753460	9820	9820	9820	9820	0
35	20240819	200200	444753460	9820	9820	9820	9820	0
36	20240819	200100	444753460	9820	9820	9820	9820	0
37	20240819	200000	444753460	9820	9820	9820	9820	0
38	20240819	195900	444753460	9820	9820	9820	9820	0
39	20240819	195800	444753460	9820	9820	9820	9820	0
40	20240819	195700	444753460	9820	9820	9820	9820	0
41	20240819	195600	444753460	9820	9820	9820	9820	0
42	20240819	195500	444753460	9820	9820	9820	9820	0
43	20240819	195400	444753460	9820	9820	9820	9820	0
44	20240819	195300	444753460	9820	9820	9820	9820	0
45	20240819	195200	444753460	9820	9820	9820	9820	0
46	20240819	195100	444753460	9820	9820	9820	9820	0
47	20240819	195000	444753460	9820	9820	9820	9820	0
48	20240819	194900	444753460	9820	9820	9820	9820	0
49	20240819	194800	444753460	9820	9820	9820	9820	0
50	20240819	194700	444753460	9820	9820	9820	9820	0
51	20240819	194600	444753460	9820	9820	9820	9820	0
52	20240819	194500	444753460	9820	9820	9820	9820	0
53	20240819	194400	444753460	9820	9820	9820	9820	0
54	20240819	194300	444753460	9820	9820	9820	9820	0
55	20240819	194200	444753460	9820	9820	9820	9820	0
56	20240819	194100	444753460	9820	9820	9820	9820	0
57	20240819	194000	444753460	9820	9820	9820	9820	0
58	20240819	193900	444753460	9820	9820	9820	9820	0
59	20240819	193800	444753460	9820	9820	9820	9820	0
60	20240819	193700	444753460	9820	9820	9820	9820	0
61	20240819	193600	444753460	9820	9820	9820	9820	0
62	20240819	193500	444753460	9820	9820	9820	9820	1195
63	20240819	193400	444753460	9820	9820	9820	9820	0
64	20240819	193300	444753460	9820	9820	9820	9820	0
65	20240819	193200	444753460	9820	9820	9820	9820	0
66	20240819	193100	444753460	9820	9820	9820	9820	0
67	20240819	193000	444753460	9820	9820	9820	9820	0
68	20240819	192900	444753460	9820	9820	9820	9820	0
69	20240819	192800	444753460	9820	9820	9820	9820	0
70	20240819	192700	444753460	9820	9820	9820	9820	0
71	20240819	192600	444753460	9820	9820	9820	9820	0
72	20240819	192500	444753460	9820	9820	9820	9820	0
73	20240819	192400	444753460	9820	9820	9820	9820	0
74	20240819	192300	444753460	9820	9820	9820	9820	0
75	20240819	192200	444753460	9820	9820	9820	9820	0
76	20240819	192100	444753460	9820	9820	9820	9820	0
77	20240819	192000	444753460	9820	9820	9820	9820	0
78	20240819	191900	444753460	9820	9820	9820	9820	0
79	20240819	191800	444753460	9820	9820	9820	9820	0
80	20240819	191700	444753460	9820	9820	9820	9820	0
81	20240819	191600	444753460	9820	9820	9820	9820	0
82	20240819	191500	444753460	9820	9820	9820	9820	0
83	20240819	191400	444753460	9820	9820	9820	9820	0
84	20240819	191300	444753460	9820	9820	9820	9820	0
85	20240819	191200	444753460	9820	9820	9820	9820	0
86	20240819	191100	444753460	9820	9820	9820	9820	0
87	20240819	191000	444753460	9820	9820	9820	9820	0
88	20240819	190900	444753460	9820	9820	9820	9820	0
89	20240819	190800	444753460	9820	9820	9820	9820	0
90	20240819	190700	444753460	9820	9820	9820	9820	0
91	20240819	190600	444753460	9820	9820	9820	9820	0
92	20240819	190500	444753460	9820	9820	9820	9820	1195
93	20240819	190400	444753460	9820	9820	9820	9820	0
94	20240819	190300	444753460	9820	9820	9820	9820	0
95	20240819	190200	444753460	9820	9820	9820	9820	0
96	20240819	190100	444753460	9820	9820	9820	9820	0
97	20240819	190000	444753460	9820	9820	9820	9820	0
98	20240819	185900	444753460	9820	9820	9820	9820	0
99	20240819	185800	444753460	9820	9820	9820	9820	0
100	20240819	185700	444753460	9820	9820	9820	9820	0
101	20240819	185600	444753460	9820	9820	9820	9820	0
102	20240819	185500	444753460	9820	9820	9820	9820	0
103	20240819	185400	444753460	9820	9820	9820	9820	0
104	20240819	185300	444753460	9820	9820	9820	9820	0
105	20240819	185200	444753460	9820	9820	9820	9820	0
106	20240819	185100	444753460	9820	9820	9820	9820	0
107	20240819	185000	444753460	9820	9820	9820	9820	0
108	20240819	184900	444753460	9820	9820	9820	9820	0
109	20240819	184800	444753460	9820	9820	9820	9820	0
110	20240819	184700	444753460	9820	9820	9820	9820	0
111	20240819	184600	444753460	9820	9820	9820	9820	0
112	20240819	184500	444753460	9820	9820	9820	9820	0
113	20240819	184400	444753460	9820	9820	9820	9820	0
114	20240819	184300	444753460	9820	9820	9820	9820	0
115	20240819	184200	444753460	9820	9820	9820	9820	0
116	20240819	184100	444753460	9820	9820	9820	9820	0
117	20240819	184000	444753460	9820	9820	9820	9820	0
118	20240819	183900	444753460	9820	9820	9820	9820	0
119	20240819	183800	444753460	9820	9820	9820	9820	0
120	20240819	183700	444753460	9820	9820	9820	9820	0
121	20240819	183600	444753460	9820	9820	9820	9820	0
122	20240819	183500	444753460	9820	9820	9820	9820	1195
123	20240819	183400	444753460	9820	9820	9820	9820	0
124	20240819	183300	444753460	9820	9820	9820	9820	0
125	20240819	183200	444753460	9820	9820	9820	9820	0
126	20240819	183100	444753460	9820	9820	9820	9820	0
127	20240819	183000	444753460	9820	9820	9820	9820	0
128	20240819	182900	444753460	9820	9820	9820	9820	0
129	20240819	182800	444753460	9820	9820	9820	9820	0
130	20240819	182700	444753460	9820	9820	9820	9820	0
131	20240819	182600	444753460	9820	9820	9820	9820	0
132	20240819	182500	444753460	9820	9820	9820	9820	0
133	20240819	182400	444753460	9820	9820	9820	9820	0
134	20240819	182300	444753460	9820	9820	9820	9820	0
135	20240819	182200	444753460	9820	9820	9820	9820	0
136	20240819	182100	444753460	9820	9820	9820	9820	0
137	20240819	182000	444753460	9820	9820	9820	9820	0
138	20240819	181900	444753460	9820	9820	9820	9820	0
139	20240819	181800	444753460	9820	9820	9820	9820	0
140	20240819	181700	444753460	9820	9820	9820	9820	0
141	20240819	181600	444753460	9820	9820	9820	9820	0
142	20240819	181500	444753460	9820	9820	9820	9820	0
143	20240819	181400	444753460	9820	9820	9820	9820	0
144	20240819	181300	444753460	9820	9820	9820	9820	0
145	20240819	181200	444753460	9820	9820	9820	9820	0
146	20240819	181100	444753460	9820	9820	9820	9820	0
147	20240819	181000	444753460	9820	9820	9820	9820	0
148	20240819	180900	444753460	9820	9820	9820	9820	0
149	20240819	180800	444753460	9820	9820	9820	9820	0
150	20240819	180700	444753460	9820	9820	9820	9820	0
151	20240819	180600	444753460	9820	9820	9820	9820	0
152	20240819	180500	444753460	9820	9820	9820	9820	1195
153	20240819	180400	444753460	9820	9820	9820	9820	0
154	20240819	180300	444753460	9820	9820	9820	9820	0
155	20240819	180200	444753460	9820	9820	9820	9820	0
156	20240819	180100	444753460	9820	9820	9820	9820	0
157	20240819	180000	444753460	9820	9820	9820	9820	0
158	20240819	175900	444753460	9820	9820	9820	9820	0
159	20240819	175800	444753460	9820	9820	9820	9820	0
160	20240819	175700	444753460	9820	9820	9820	9820	0
161	20240819	175600	444753460	9820	9820	9820	9820	0
162	20240819	175500	444753460	9820	9820	9820	9820	0
163	20240819	175400	444753460	9820	9820	9820	9820	0
164	20240819	175300	444753460	9820	9820	9820	9820	0
165	20240819	175200	444753460	9820	9820	9820	9820	0
166	20240819	175100	444753460	9820	9820	9820	9820	0
167	20240819	175000	444753460	9820	9820	9820	9820	0
168	20240819	174900	444753460	9820	9820	9820	9820	0
169	20240819	174800	444753460	9820	9820	9820	9820	0
170	20240819	174700	444753460	9820	9820	9820	9820	0
171	20240819	174600	444753460	9820	9820	9820	9820	0
172	20240819	174500	444753460	9820	9820	9820	9820	0
173	20240819	174400	444753460	9820	9820	9820	9820	0
174	20240819	174300	444753460	9820	9820	9820	9820	0
175	20240819	174200	444753460	9820	9820	9820	9820	0
176	20240819	174100	444753460	9820	9820	9820	9820	0
177	20240819	174000	444753460	9820	9820	9820	9820	0
178	20240819	173900	444753460	9820	9820	9820	9820	0
179	20240819	173800	444753460	9820	9820	9820	9820	0
180	20240819	173700	444753460	9820	9820	9820	9820	0
181	20240819	173600	444753460	9820	9820	9820	9820	0
182	20240819	173500	444753460	9820	9820	9820	9820	1195
183	20240819	173400	444753460	9820	9820	9820	9820	0
184	20240819	173300	444753460	9820	9820	9820	9820	0
185	20240819	173200	444753460	9820	9820	9820	9820	0
186	20240819	173100	444753460	9820	9820	9820	9820	0
187	20240819	173000	444753460	9820	9820	9820	9820	0
188	20240819	172900	444753460	9820	9820	9820	9820	0
189	20240819	172800	444753460	9820	9820	9820	9820	0
190	20240819	172700	444753460	9820	9820	9820	9820	0
191	20240819	172600	444753460	9820	9820	9820	9820	0
192	20240819	172500	444753460	9820	9820	9820	9820	0
193	20240819	172400	444753460	9820	9820	9820	9820	0
194	20240819	172300	444753460	9820	9820	9820	9820	0
195	20240819	172200	444753460	9820	9820	9820	9820	0
196	20240819	172100	444753460	9820	9820	9820	9820	0
197	20240819	172000	444753460	9820	9820	9820	9820	0
198	20240819	171900	444753460	9820	9820	9820	9820	0
199	20240819	171800	444753460	9820	9820	9820	9820	0
200	20240819	171700	444753460	9820	9820	9820	9820	0
201	20240819	171600	444753460	9820	9820	9820	9820	0
202	20240819	171500	444753460	9820	9820	9820	9820	0
203	20240819	171400	444753460	9820	9820	9820	9820	0
204	20240819	171300	444753460	9820	9820	9820	9820	0
205	20240819	171200	444753460	9820	9820	9820	9820	0
206	20240819	171100	444753460	9820	9820	9820	9820	0
207	20240819	171000	444753460	9820	9820	9820	9820	0
208	20240819	170900	444753460	9820	9820	9820	9820	0
209	20240819	170800	444753460	9820	9820	9820	9820	0
210	20240819	170700	444753460	9820	9820	9820	9820	0
211	20240819	170600	444753460	9820	9820	9820	9820	0
212	20240819	170500	444753460	9820	9820	9820	9820	1195
213	20240819	170400	444753460	9820	9820	9820	9820	0
214	20240819	170300	444753460	9820	9820	9820	9820	0
215	20240819	170200	444753460	9820	9820	9820	9820	0
216	20240819	170100	444753460	9820	9820	9820	9820	0
217	20240819	170000	444753460	9820	9820	9820	9820	0
218	20240819	165900	444753460	9820	9820	9820	9820	0
219	20240819	165800	444753460	9820	9820	9820	9820	0
220	20240819	165700	444753460	9820	9820	9820	9820	0
221	20240819	165600	444753460	9820	9820	9820	9820	0
222	20240819	165500	444753460	9820	9820	9820	9820	0
223	20240819	165400	444753460	9820	9820	9820	9820	0
224	20240819	165300	444753460	9820	9820	9820	9820	0
225	20240819	165200	444753460	9820	9820	9820	9820	0
226	20240819	165100	444753460	9820	9820	9820	9820	0
227	20240819	165000	444753460	9820	9820	9820	9820	0
228	20240819	164900	444753460	9820	9820	9820	9820	0
229	20240819	164800	444753460	9820	9820	9820	9820	0
230	20240819	164700	444753460	9820	9820	9820	9820	0
231	20240819	164600	444753460	9820	9820	9820	9820	0
232	20240819	164500	444753460	9820	9820	9820	9820	0
233	20240819	164400	444753460	9820	9820	9820	9820	0
234	20240819	164300	444753460	9820	9820	9820	9820	0
235	20240819	164200	444753460	9820	9820	9820	9820	0
236	20240819	164100	444753460	9820	9820	9820	9820	0
237	20240819	164000	444753460	9820	9820	9820	9820	0
238	20240819	163900	444753460	9820	9820	9820	9820	0
239	20240819	163800	444753460	9820	9820	9820	9820	0
240	20240819	163700	444753460	9820	9820	9820	9820	0
241	20240819	163600	444753460	9820	9820	9820	9820	0
242	20240819	163500	444753460	9820	9820	9820	9820	1195
243	20240819	163400	444753460	9820	9820	9820	9820	0
244	20240819	163300	444753460	9820	9820	9820	9820	0
245	20240819	163200	444753460	9820	9820	9820	9820	0
246	20240819	163100	444753460	9820	9820	9820	9820	0
247	20240819	163000	444753460	9820	9820	9820	9820	0
248	20240819	162900	444753460	9820	9820	9820	9820	0
249	20240819	162800	444753460	9820	9820	9820	9820	0
250	20240819	162700	444753460	9820	9820	9820	9820	0
251	20240819	162600	444753460	9820	9820	9820	9820	0
252	20240819	162500	444753460	9820	9820	9820	9820	0
253	20240819	162400	444753460	9820	9820	9820	9820	0
254	20240819	162300	444753460	9820	9820	9820	9820	0
255	20240819	162200	444753460	9820	9820	9820	9820	0
256	20240819	162100	444753460	9820	9820	9820	9820	0
257	20240819	162000	444753460	9820	9820	9820	9820	0
258	20240819	161900	444753460	9820	9820	9820	9820	0
259	20240819	161800	444753460	9820	9820	9820	9820	0
260	20240819	161700	444753460	9820	9820	9820	9820	0
261	20240819	161600	444753460	9820	9820	9820	9820	0
262	20240819	161500	444753460	9820	9820	9820	9820	0
263	20240819	161400	444753460	9820	9820	9820	9820	0
264	20240819	161300	444753460	9820	9820	9820	9820	0
265	20240819	161200	444753460	9820	9820	9820	9820	0
266	20240819	161100	444753460	9820	9820	9820	9820	0
267	20240819	161000	444753460	9820	9820	9820	9820	0
268	20240819	160900	444753460	9820	9820	9820	9820	0
269	20240819	160800	444753460	9820	9820	9820	9820	0
270	20240819	160700	444753460	9820	9820	9820	9820	0
271	20240819	160600	444753460	9820	9820	9820	9820	0
272	20240819	160500	444753460	9820	9820	9820	9820	1195
273	20240819	160400	444753460	9820	9820	9820	9820	0
274	20240819	160300	444753460	9820	9820	9820	9820	0
275	20240819	160200	444753460	9820	9820	9820	9820	0
276	20240819	160100	444753460	9820	9820	9820	9820	0
277	20240819	160000	444753460	9820	9820	9820	9820	0
278	20240819	155900	444753460	9820	9820	9820	9820	0
279	20240819	155800	444753460	9820	9820	9820	9820	0
280	20240819	155700	444753460	9820	9820	9820	9820	0
281	20240819	155600	444753460	9820	9820	9820	9820	0
282	20240819	155500	444753460	9820	9820	9820	9820	0
283	20240819	155400	444753460	9820	9820	9820	9820	0
284	20240819	155300	444753460	9820	9820	9820	9820	0
285	20240819	155200	444753460	9820	9820	9820	9820	0
286	20240819	155100	444753460	9820	9820	9820	9820	0
287	20240819	155000	444753460	9820	9820	9820	9820	0
288	20240819	154900	444753460	9820	9820	9820	9820	0
289	20240819	154800	444753460	9820	9820	9820	9820	0
290	20240819	154700	444753460	9820	9820	9820	9820	0
291	20240819	154600	444753460	9820	9820	9820	9820	0
292	20240819	154500	444753460	9820	9820	9820	9820	0
293	20240819	154400	444753460	9820	9820	9820	9820	0
294	20240819	154300	444753460	9820	9820	9820	9820	0
295	20240819	154200	444753460	9820	9820	9820	9820	0
296	20240819	154100	444753460	9820	9820	9820	9820	0
297	20240819	154000	444753460	9820	9820	9820	9820	0
298	20240819	153900	444753460	9820	9820	9820	9820	0
299	20240819	153800	444753460	9820	9820	9820	9820	0
300	20240819	153700	444753460	9820	9820	9820	9820	0
301	20240819	153600	444753460	9820	9820	9820	9820	0
302	20240819	153500	444753460	9820	9820	9820	9820	1195
303	20240819	153400	444753460	9820	9820	9820	9820	0
304	20240819	153300	444753460	9820	9820	9820	9820	0
305	20240819	153200	444753460	9820	9820	9820	9820	0
306	20240819	153100	444753460	9820	9820	9820	9820	0
307	20240819	153000	444753460	9820	9820	9820	9820	1195
308	20240819	152900	433018560	9770	9770	9770	9770	0
309	20240819	152800	433018560	9770	9770	9770	9770	0
310	20240819	152700	433018560	9770	9770	9770	9770	0
311	20240819	152600	433018560	9770	9770	9770	9770	0
312	20240819	152500	433018560	9770	9770	9770	9770	0
313	20240819	152400	433018560	9770	9770	9770	9770	0
314	20240819	152300	433018560	9770	9770	9770	9770	0
315	20240819	152200	433018560	9770	9770	9770	9770	0
316	20240819	152100	433018560	9770	9770	9770	9770	0
317	20240819	152000	433018560	9770	9770	9770	9770	0
318	20240819	151900	433018560	9770	9780	9790	9770	4
319	20240819	151800	432979430	9800	9800	9800	9800	84
320	20240819	151700	432156230	9780	9800	9800	9780	129
321	20240819	151600	430892080	9800	9800	9800	9790	197
322	20240819	151500	428961490	9800	9790	9800	9790	203
323	20240819	151400	426972190	9800	9780	9800	9780	132
324	20240819	151300	425679100	9770	9750	9770	9740	79
325	20240819	151200	424908150	9740	9740	9750	9740	26
326	20240819	151100	424654850	9770	9740	9770	9740	94
327	20240819	151000	423738550	9740	9740	9750	9740	33
328	20240819	150900	423417120	9740	9740	9740	9740	30
329	20240819	150800	423124920	9740	9740	9740	9740	84
330	20240819	150700	422306760	9740	9740	9740	9740	30
331	20240819	150600	422014560	9740	9740	9740	9740	30
332	20240819	150500	421722360	9740	9750	9750	9740	45
333	20240819	150400	421284010	9740	9750	9750	9740	497
334	20240819	150300	416438460	9750	9760	9760	9750	53
335	20240819	150200	415921280	9760	9760	9760	9760	30
336	20240819	150100	415628480	9760	9760	9760	9760	30
337	20240819	150000	415335680	9760	9750	9770	9750	41
338	20240819	145900	414935710	9750	9750	9750	9750	30
339	20240819	145800	414643210	9750	9750	9750	9750	30
340	20240819	145700	414350710	9750	9750	9750	9750	40
341	20240819	145600	413960710	9750	9740	9750	9740	30
342	20240819	145500	413668410	9740	9740	9740	9740	35
343	20240819	145400	413327510	9740	9760	9760	9740	35
344	20240819	145300	412986310	9760	9760	9760	9760	30
345	20240819	145200	412693510	9760	9760	9760	9760	39
346	20240819	145100	412312870	9770	9760	9800	9760	36
347	20240819	145000	411961290	9790	9760	9790	9760	42
348	20240819	144900	411551230	9770	9760	9810	9760	36
349	20240819	144800	411199630	9770	9750	9810	9750	580
350	20240819	144700	405520630	9750	9750	9750	9750	30
351	20240819	144600	405228130	9750	9750	9750	9750	30
352	20240819	144500	404935630	9750	9750	9750	9750	40
353	20240819	144400	404545630	9750	9750	9750	9750	10
354	20240819	144300	404448130	9750	9750	9750	9750	0
355	20240819	144200	404448130	9750	9750	9750	9750	0
356	20240819	144100	404448130	9750	9760	9760	9750	5
357	20240819	144000	404399360	9780	9760	9780	9750	99
358	20240819	143900	403433240	9750	9750	9750	9750	0
359	20240819	143800	403433240	9750	9750	9750	9750	117
360	20240819	143700	402292490	9740	9740	9740	9740	0
361	20240819	143600	402292490	9740	9740	9740	9740	0
362	20240819	143500	402292490	9740	9740	9740	9740	12
363	20240819	143400	402175610	9740	9740	9740	9740	0
364	20240819	143300	402175610	9740	9740	9740	9740	0
365	20240819	143200	402175610	9740	9740	9740	9740	50
366	20240819	143100	401688610	9740	9740	9740	9740	8
367	20240819	143000	401610690	9730	9730	9730	9730	105
368	20240819	142900	400589040	9740	9730	9740	9730	154
369	20240819	142800	399089370	9730	9730	9730	9730	33
370	20240819	142700	398768280	9740	9740	9740	9730	42
371	20240819	142600	398359410	9740	9730	9740	9730	35
372	20240819	142500	398018750	9730	9730	9740	9730	44
373	20240819	142400	397590580	9730	9740	9740	9730	63
374	20240819	142300	396977200	9740	9740	9740	9740	24
375	20240819	142200	396743440	9740	9740	9740	9740	35
376	20240819	142100	396402540	9740	9740	9750	9740	35
377	20240819	142000	396061630	9740	9740	9740	9740	48
378	20240819	141900	395594110	9740	9730	9740	9730	24
379	20240819	141800	395360380	9730	9730	9730	9730	85
380	20240819	141700	394533330	9730	9720	9730	9720	24
381	20240819	141600	394299840	9740	9720	9740	9720	50
382	20240819	141500	393813650	9740	9720	9740	9720	36
383	20240819	141400	393463690	9720	9740	9740	9720	6516
384	20240819	141300	330052680	9740	9740	9740	9740	24
385	20240819	141200	329818920	9740	9740	9750	9740	125
386	20240819	141100	328600900	9740	9740	9740	9740	80
387	20240819	141000	327821700	9740	9750	9750	9740	696
388	20240819	140900	321035730	9750	9750	9750	9750	50
389	20240819	140800	320548230	9750	9750	9750	9750	48
390	20240819	140700	320080230	9750	9750	9750	9750	9
391	20240819	140600	319992480	9750	9750	9750	9750	183
392	20240819	140500	318208230	9760	9750	9760	9750	54
393	20240819	140400	317681250	9750	9750	9750	9750	48
394	20240819	140300	317213250	9750	9750	9750	9750	35
395	20240819	140200	316872000	9750	9760	9760	9750	30
396	20240819	140100	316579480	9760	9750	9760	9750	62
397	20240819	140000	315974570	9750	9750	9750	9750	58
398	20240819	135900	315409070	9750	9750	9750	9750	24
399	20240819	135800	315175070	9750	9750	9750	9750	48
400	20240819	135700	314707070	9750	9750	9750	9750	50
401	20240819	135600	314219570	9750	9750	9750	9750	48
402	20240819	135500	313751570	9750	9750	9750	9750	47
403	20240819	135400	313293320	9750	9750	9750	9750	73
404	20240819	135300	312581570	9750	9750	9750	9750	9
405	20240819	135200	312493820	9750	9750	9750	9750	48
406	20240819	135100	312025820	9750	9750	9750	9750	32
407	20240819	135000	311713820	9750	9750	9760	9750	62
408	20240819	134900	311109300	9750	9750	9750	9750	89
409	20240819	134800	310241550	9750	9760	9760	9750	74
410	20240819	134700	309520040	9750	9750	9750	9750	86
411	20240819	134600	308681540	9750	9750	9750	9750	9
412	20240819	134500	308593790	9750	9770	9770	9750	109
413	20240819	134400	307529420	9770	9760	9810	9750	3006
414	20240819	134300	278181870	9750	9750	9750	9750	778
415	20240819	134200	270596370	9750	9750	9750	9750	24
416	20240819	134100	270362370	9750	9750	9750	9750	59
417	20240819	134000	269787120	9750	9750	9750	9750	49
418	20240819	133900	269309370	9750	9750	9750	9750	58
419	20240819	133800	268743870	9750	9760	9760	9750	381
420	20240819	133700	265025370	9760	9760	9760	9760	71
421	20240819	133600	264332410	9760	9760	9760	9760	23
422	20240819	133500	264107930	9760	9760	9760	9760	33
423	20240819	133400	263785850	9760	9760	9770	9760	159
424	20240819	133300	262233910	9760	9760	9760	9760	47
425	20240819	133200	261775190	9760	9760	9770	9760	53
426	20240819	133100	261257610	9760	9760	9760	9760	1559
427	20240819	133000	246041770	9760	9760	9760	9760	10
428	20240819	132900	245944170	9760	9760	9770	9760	15
429	20240819	132800	245797750	9770	9770	9770	9760	10
430	20240819	132700	245700090	9770	9770	9770	9770	21
431	20240819	132600	245494920	9770	9770	9770	9770	22
432	20240819	132500	245279980	9770	9770	9770	9770	84
433	20240819	132400	244459300	9770	9770	9770	9770	9
434	20240819	132300	244371370	9770	9770	9770	9770	44
435	20240819	132200	243941490	9770	9770	9770	9770	47
436	20240819	132100	243482300	9770	9770	9770	9770	46
437	20240819	132000	243032880	9770	9770	9780	9770	28
438	20240819	131900	242759300	9770	9770	9770	9760	69
439	20240819	131800	242085390	9770	9770	9770	9770	1024
440	20240819	131700	232080910	9770	9770	9770	9770	13
441	20240819	131600	231953900	9770	9770	9770	9770	31
442	20240819	131500	231651030	9770	9770	9770	9770	30
443	20240819	131400	231357930	9770	9770	9770	9770	15
444	20240819	131300	231211380	9770	9770	9770	9770	84
445	20240819	131200	230390700	9770	9770	9770	9770	9
446	20240819	131100	230302770	9770	9770	9770	9770	70
447	20240819	131000	229618870	9770	9770	9770	9770	34
448	20240819	130900	229286690	9770	9770	9770	9770	44
449	20240819	130800	228856810	9770	9770	9770	9770	22
450	20240819	130700	228641870	9770	9770	9770	9770	56
451	20240819	130600	228094750	9770	9770	9770	9770	35
452	20240819	130500	227752800	9770	9770	9770	9770	41
453	20240819	130400	227352230	9770	9770	9770	9770	69
454	20240819	130300	226678100	9770	9770	9770	9770	12
455	20240819	130200	226560860	9770	9780	9780	9770	1444
456	20240819	130100	212442980	9780	9780	9780	9780	10
457	20240819	130000	212345180	9780	9780	9780	9780	13
458	20240819	125900	212218040	9780	9780	9800	9780	36
459	20240819	125800	211865930	9780	9780	9780	9780	11
460	20240819	125700	211758350	9780	9780	9780	9780	12
461	20240819	125600	211640990	9780	9780	9780	9780	38
462	20240819	125500	211269350	9790	9780	9790	9780	11
463	20240819	125400	211161750	9780	9780	9780	9780	12
464	20240819	125300	211044390	9790	9780	9790	9780	32
465	20240819	125200	210731420	9790	9790	9790	9780	12
466	20240819	125100	210613980	9780	9780	9780	9780	10
467	20240819	125000	210516180	9780	9780	9780	9780	40
468	20240819	124900	210124980	9780	9780	9780	9780	9
469	20240819	124800	210036960	9780	9780	9790	9780	13
470	20240819	124700	209909810	9780	9780	9780	9780	36
471	20240819	124600	209557730	9780	9790	9790	9780	11
472	20240819	124500	209450070	9790	9790	9790	9790	10
473	20240819	124400	209352170	9790	9790	9790	9790	39
474	20240819	124300	208970360	9790	9790	9790	9790	10
475	20240819	124200	208872460	9790	9790	9790	9790	12
476	20240819	124100	208754980	9790	9790	9790	9790	34
477	20240819	124000	208422120	9790	9790	9790	9790	11
478	20240819	123900	208314430	9790	9790	9790	9790	10
479	20240819	123800	208216530	9790	9790	9790	9790	40
480	20240819	123700	207824930	9790	9790	9790	9790	10
481	20240819	123600	207727030	9790	9780	9790	9780	15
482	20240819	123500	207580240	9780	9790	9790	9780	36
483	20240819	123400	207228120	9790	9790	9790	9790	21
484	20240819	123300	207022530	9790	9790	9790	9790	9
485	20240819	123200	206934420	9790	9790	9790	9790	46
486	20240819	123100	206484080	9790	9790	9790	9790	22
487	20240819	123000	206268700	9790	9800	9800	9790	127
488	20240819	122900	205024420	9790	9790	9790	9790	37
489	20240819	122800	204662190	9790	9790	9790	9790	35
490	20240819	122700	204319540	9790	9790	9790	9790	9
491	20240819	122600	204231430	9790	9790	9790	9790	104
492	20240819	122500	203213270	9790	9790	9790	9790	19
493	20240819	122400	203027260	9790	9790	9790	9790	35
494	20240819	122300	202684610	9790	9790	9790	9790	44
495	20240819	122200	202253850	9790	9780	9790	9780	257
496	20240819	122100	199738250	9780	9780	9780	9780	35
497	20240819	122000	199395950	9780	9780	9780	9780	43
498	20240819	121900	198975410	9780	9780	9780	9780	26
499	20240819	121800	198721130	9780	9780	9780	9780	16
500	20240819	121700	198564650	9780	9780	9790	9780	117
501	20240819	121600	197419870	9780	9780	9790	9780	21
502	20240819	121500	197214480	9780	9780	9780	9780	36
503	20240819	121400	196862400	9780	9780	9780	9780	44
504	20240819	121300	196432080	9780	9780	9780	9780	34
505	20240819	121200	196099560	9780	9780	9780	9780	34
506	20240819	121100	195767040	9780	9780	9780	9780	60
507	20240819	121000	195180240	9780	9780	9780	9780	29
508	20240819	120900	194896620	9780	9780	9780	9780	60
509	20240819	120800	194309820	9780	9780	9780	9780	19
510	20240819	120700	194124000	9780	9780	9780	9780	23
511	20240819	120600	193899060	9780	9780	9780	9780	53
512	20240819	120500	193380720	9780	9780	9780	9780	25
513	20240819	120400	193136220	9780	9780	9780	9780	19
514	20240819	120300	192950400	9780	9780	9780	9780	61
515	20240819	120200	192353820	9780	9780	9780	9780	9
516	20240819	120100	192265800	9800	9780	9800	9780	47
517	20240819	120000	191806120	9780	9780	9780	9780	244
518	20240819	115900	189419800	9780	9780	9780	9780	43
519	20240819	115800	188999260	9780	9780	9780	9780	23
520	20240819	115700	188774320	9800	9780	9800	9780	64
521	20240819	115600	188148300	9780	9780	9780	9780	35
522	20240819	115500	187806000	9780	9790	9790	9780	575
523	20240819	115400	182182460	9790	9790	9790	9790	52
524	20240819	115300	181673380	9790	9790	9790	9790	89
525	20240819	115200	180802070	9790	9790	9800	9790	25
526	20240819	115100	180557310	9790	9790	9790	9790	59
527	20240819	115000	179979700	9790	9790	9790	9790	32
528	20240819	114900	179666420	9790	9790	9790	9790	42
529	20240819	114800	179255240	9790	9790	9790	9790	62
530	20240819	114700	178648260	9790	9790	9790	9790	50
531	20240819	114600	178158760	9790	9790	9790	9790	25
532	20240819	114500	177914010	9790	9790	9790	9790	56
533	20240819	114400	177365770	9790	9800	9800	9790	22
534	20240819	114300	177150240	9800	9800	9800	9800	43
535	20240819	114200	176728840	9800	9800	9800	9800	52
536	20240819	114100	176219240	9800	9800	9800	9800	49
537	20240819	114000	175739040	9800	9800	9800	9800	43
538	20240819	113900	175317640	9800	9800	9800	9800	52
539	20240819	113800	174808040	9800	9790	9800	9790	2775
540	20240819	113700	147613330	9790	9790	9790	9790	39
541	20240819	113600	147231520	9790	9790	9790	9790	65
542	20240819	113500	146595170	9790	9790	9790	9790	26
543	20240819	113400	146340630	9790	9790	9790	9790	42
544	20240819	113300	145929450	9800	9790	9800	9790	59
545	20240819	113200	145351830	9790	9790	9790	9790	40
546	20240819	113100	144960230	9790	9790	9790	9790	25
547	20240819	113000	144715480	9790	9790	9790	9790	88
548	20240819	112900	143853960	9790	9790	9790	9790	17
549	20240819	112800	143687530	9790	9790	9790	9790	42
550	20240819	112700	143276350	9790	9790	9790	9790	58
551	20240819	112600	142708530	9790	9790	9790	9790	43
552	20240819	112500	142287560	9790	9790	9790	9790	49
553	20240819	112400	141807850	9790	9790	9790	9790	50
554	20240819	112300	141318350	9790	9790	9790	9790	26
555	20240819	112200	141063810	9790	9790	9790	9790	64
556	20240819	112100	140437250	9790	9790	9790	9790	16
557	20240819	112000	140280610	9790	9790	9790	9790	36
558	20240819	111900	139928170	9790	9790	9790	9790	44
559	20240819	111800	139497410	9790	9790	9790	9790	34
560	20240819	111700	139164550	9790	9790	9790	9790	19
561	20240819	111600	138978540	9800	9790	9800	9790	63
562	20240819	111500	138361750	9790	9790	9790	9790	9
563	20240819	111400	138273640	9790	9790	9790	9790	35
564	20240819	111300	137930990	9790	9790	9800	9790	46
565	20240819	111200	137480630	9800	9790	9800	9790	136
566	20240819	111100	136148190	9790	9790	9790	9790	18
567	20240819	111000	135971970	9790	9790	9790	9790	60
568	20240819	110900	135384570	9790	9790	9790	9790	16
569	20240819	110800	135227930	9790	9800	9800	9790	31
570	20240819	110700	134924390	9790	9790	9790	9790	44
571	20240819	110600	134493630	9790	9800	9800	9790	498
572	20240819	110500	129613580	9800	9790	9800	9790	1653
573	20240819	110400	113414210	9790	9790	9800	9790	67
574	20240819	110300	112758180	9790	9790	9790	9790	35
575	20240819	110200	112415530	9790	9780	9790	9780	31
576	20240819	110100	112112090	9780	9780	9780	9780	35
577	20240819	110000	111769790	9780	9780	9780	9780	47
578	20240819	105900	111310130	9780	9780	9780	9780	15
579	20240819	105800	111163430	9780	9780	9780	9780	61
580	20240819	105700	110566850	9780	9780	9780	9780	27
581	20240819	105600	110302790	9780	9780	9780	9780	30
582	20240819	105500	110009390	9780	9780	9780	9780	56
583	20240819	105400	109461710	9780	9780	9780	9780	20
584	20240819	105300	109266110	9780	9780	9780	9780	27
585	20240819	105200	109002050	9780	9780	9780	9780	31
586	20240819	105100	108698870	9780	9780	9800	9780	446
587	20240819	105000	104329980	9780	9780	9780	9780	41
588	20240819	104900	103929000	9780	9780	9780	9780	62
589	20240819	104800	103322640	9780	9780	9780	9780	15
590	20240819	104700	103175940	9780	9780	9780	9780	27
591	20240819	104600	102911880	9780	9790	9790	9780	45
592	20240819	104500	102471380	9790	9790	9790	9790	32
593	20240819	104400	102158100	9790	9790	9790	9790	20
594	20240819	104300	101962300	9790	9790	9790	9790	61
595	20240819	104200	101365110	9790	9790	9790	9790	20
596	20240819	104100	101169310	9790	9790	9790	9790	32
597	20240819	104000	100856030	9790	9790	9790	9790	45
598	20240819	103900	100415480	9790	9790	9790	9790	40
599	20240819	103800	100023880	9790	9790	9790	9790	15
600	20240819	103700	99877030	9790	9790	9790	9790	164
601	20240819	103600	98271470	9790	9790	9790	9790	120
602	20240819	103500	97096670	9790	9790	9790	9790	136
603	20240819	103400	95765230	9790	9790	9790	9790	40
604	20240819	103300	95373630	9790	9790	9790	9790	37
605	20240819	103200	95011400	9790	9790	9790	9790	10
606	20240819	103100	94913500	9790	9790	9790	9790	56
607	20240819	103000	94365260	9790	9790	9790	9790	20
608	20240819	102900	94169460	9790	9790	9790	9790	37
609	20240819	102800	93807230	9790	9790	9790	9790	185
610	20240819	102700	91996080	9790	9790	9790	9790	31
611	20240819	102600	91692590	9790	9790	9790	9790	20
612	20240819	102500	91496790	9790	9790	9790	9790	194
613	20240819	102400	89597530	9790	9790	9790	9790	115
614	20240819	102300	88471680	9790	9790	9790	9790	71
615	20240819	102200	87776590	9800	9790	9800	9790	22
616	20240819	102100	87561190	9790	9790	9800	9790	39
617	20240819	102000	87179360	9790	9790	9790	9790	145
618	20240819	101900	85759810	9790	9790	9800	9790	37
619	20240819	101800	85397570	9790	9790	9790	9790	51
620	20240819	101700	84898280	9790	9790	9790	9790	57
621	20240819	101600	84340250	9790	9790	9790	9790	20
622	20240819	101500	84144450	9790	9790	9790	9790	26
623	20240819	101400	83889910	9790	9790	9790	9790	62
624	20240819	101300	83282930	9790	9790	9790	9790	15
625	20240819	101200	83136080	9790	9790	9790	9790	36
626	20240819	101100	82783640	9790	9790	9790	9790	45
627	20240819	101000	82343090	9800	9790	9800	9790	43
628	20240819	100900	81922110	9790	9790	9790	9790	20
629	20240819	100800	81726310	9790	9790	9790	9790	51
630	20240819	100700	81227020	9790	9790	9790	9790	20
631	20240819	100600	81031220	9780	9780	9800	9780	33
632	20240819	100500	80708460	9780	9780	9780	9780	110
633	20240819	100400	79632660	9780	9780	9780	9780	37
634	20240819	100300	79270800	9780	9780	9780	9780	18
635	20240819	100200	79094760	9780	9790	9790	9780	71
636	20240819	100100	78400090	9790	9790	9790	9790	60
637	20240819	100000	77812690	9790	9790	9800	9790	39
638	20240819	095900	77430870	9790	9790	9790	9790	54
639	20240819	095800	76902210	9790	9790	9790	9790	40
640	20240819	095700	76510610	9790	9790	9790	9790	20
641	20240819	095600	76314810	9790	9790	9790	9790	56
642	20240819	095500	75766570	9790	9790	9790	9790	34
643	20240819	095400	75433710	9790	9790	9790	9790	27
644	20240819	095300	75169380	9790	9790	9790	9790	85
645	20240819	095200	74337230	9790	9790	9790	9790	31
646	20240819	095100	74033740	9790	9790	9790	9790	123
647	20240819	095000	72829570	9790	9790	9790	9790	62
648	20240819	094900	72222590	9790	9790	9790	9790	15
649	20240819	094800	72075740	9790	9790	9790	9790	36
650	20240819	094700	71723300	9800	9790	9800	9790	138
651	20240819	094600	70371250	9790	9790	9790	9790	37
652	20240819	094500	70009020	9790	9790	9790	9790	15
653	20240819	094400	69862170	9790	9800	9800	9790	1121
654	20240819	094300	58876930	9800	9810	9810	9800	30
655	20240819	094200	58582830	9800	9800	9810	9790	142
656	20240819	094100	57191230	9790	9800	9810	9790	625
657	20240819	094000	51066520	9810	9800	9810	9800	369
658	20240819	093900	47450270	9800	9800	9810	9800	64
659	20240819	093800	46822580	9800	9810	9810	9800	53
660	20240819	093700	46303170	9810	9810	9810	9810	44
661	20240819	093600	45871530	9810	9810	9810	9810	45
662	20240819	093500	45430080	9810	9810	9810	9810	77
663	20240819	093400	44674710	9810	9810	9810	9810	102
664	20240819	093300	43674090	9810	9810	9810	9810	15
665	20240819	093200	43526940	9810	9810	9810	9810	1
666	20240819	093100	43517130	9810	9810	9810	9810	10
667	20240819	093000	43419030	9810	9810	9810	9810	12
668	20240819	092900	43301310	9810	9810	9810	9810	114
669	20240819	092800	42182970	9790	9790	9790	9790	0
670	20240819	092700	42182970	9790	9790	9790	9790	0
671	20240819	092600	42182970	9790	9790	9790	9790	10
672	20240819	092500	42085070	9790	9810	9810	9790	779
673	20240819	092400	34454750	9810	9810	9810	9810	50
674	20240819	092300	33964250	9820	9820	9820	9820	2
675	20240819	092200	33944610	9810	9810	9810	9810	14
676	20240819	092100	33807270	9810	9810	9810	9810	19
677	20240819	092000	33620880	9810	9800	9820	9800	104
678	20240819	091900	32600650	9810	9810	9810	9810	306
679	20240819	091800	29598790	9810	9810	9810	9810	0
680	20240819	091700	29598790	9810	9810	9810	9810	0
681	20240819	091600	29598790	9810	9810	9810	9810	94
682	20240819	091500	28676650	9810	9810	9810	9810	0
683	20240819	091400	28676650	9810	9810	9810	9810	292
684	20240819	091300	25812130	9810	9810	9810	9810	333
685	20240819	091200	22545400	9810	9810	9810	9810	36
686	20240819	091100	22192240	9810	9810	9810	9810	0
687	20240819	091000	22192240	9810	9800	9810	9800	150
688	20240819	090900	20722170	9780	9780	9780	9780	1241
689	20240819	090800	8585190	9770	9780	9780	9770	47
690	20240819	090700	8125600	9780	9780	9780	9780	206
691	20240819	090600	6110920	9780	9780	9780	9780	1
692	20240819	090500	6101140	9770	9770	9770	9770	207
693	20240819	090400	4078750	9780	9780	9780	9780	5
694	20240819	090300	4029850	9770	9770	9770	9770	106
695	20240819	090200	2994230	9770	9770	9790	9770	11
696	20240819	090100	2886740	9780	9790	9790	9780	4
697	20240819	090000	2847600	9790	9780	9790	9780	291