KissMeData/264900/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205200	322634520	8870	8870	8870	8870	1407
3	20240819	205100	322634520	8870	8870	8870	8870	0
4	20240819	205000	322634520	8870	8870	8870	8870	0
5	20240819	204900	322634520	8870	8870	8870	8870	0
6	20240819	204800	322634520	8870	8870	8870	8870	0
7	20240819	204700	322634520	8870	8870	8870	8870	0
8	20240819	204600	322634520	8870	8870	8870	8870	0
9	20240819	204500	322634520	8870	8870	8870	8870	0
10	20240819	204400	322634520	8870	8870	8870	8870	0
11	20240819	204300	322634520	8870	8870	8870	8870	0
12	20240819	204200	322634520	8870	8870	8870	8870	0
13	20240819	204100	322634520	8870	8870	8870	8870	0
14	20240819	204000	322634520	8870	8870	8870	8870	0
15	20240819	203900	322634520	8870	8870	8870	8870	0
16	20240819	203800	322634520	8870	8870	8870	8870	0
17	20240819	203700	322634520	8870	8870	8870	8870	0
18	20240819	203600	322634520	8870	8870	8870	8870	0
19	20240819	203500	322634520	8870	8870	8870	8870	0
20	20240819	203400	322634520	8870	8870	8870	8870	0
21	20240819	203300	322634520	8870	8870	8870	8870	0
22	20240819	203200	322634520	8870	8870	8870	8870	0
23	20240819	203100	322634520	8870	8870	8870	8870	0
24	20240819	203000	322634520	8870	8870	8870	8870	0
25	20240819	202900	322634520	8870	8870	8870	8870	0
26	20240819	202800	322634520	8870	8870	8870	8870	0
27	20240819	202700	322634520	8870	8870	8870	8870	0
28	20240819	202600	322634520	8870	8870	8870	8870	0
29	20240819	202500	322634520	8870	8870	8870	8870	0
30	20240819	202400	322634520	8870	8870	8870	8870	0
31	20240819	202300	322634520	8870	8870	8870	8870	0
32	20240819	202200	322634520	8870	8870	8870	8870	1407
33	20240819	202100	322634520	8870	8870	8870	8870	0
34	20240819	202000	322634520	8870	8870	8870	8870	0
35	20240819	201900	322634520	8870	8870	8870	8870	0
36	20240819	201800	322634520	8870	8870	8870	8870	0
37	20240819	201700	322634520	8870	8870	8870	8870	0
38	20240819	201600	322634520	8870	8870	8870	8870	0
39	20240819	201500	322634520	8870	8870	8870	8870	0
40	20240819	201400	322634520	8870	8870	8870	8870	0
41	20240819	201300	322634520	8870	8870	8870	8870	0
42	20240819	201200	322634520	8870	8870	8870	8870	0
43	20240819	201100	322634520	8870	8870	8870	8870	0
44	20240819	201000	322634520	8870	8870	8870	8870	0
45	20240819	200900	322634520	8870	8870	8870	8870	0
46	20240819	200800	322634520	8870	8870	8870	8870	0
47	20240819	200700	322634520	8870	8870	8870	8870	0
48	20240819	200600	322634520	8870	8870	8870	8870	0
49	20240819	200500	322634520	8870	8870	8870	8870	0
50	20240819	200400	322634520	8870	8870	8870	8870	0
51	20240819	200300	322634520	8870	8870	8870	8870	0
52	20240819	200200	322634520	8870	8870	8870	8870	0
53	20240819	200100	322634520	8870	8870	8870	8870	0
54	20240819	200000	322634520	8870	8870	8870	8870	0
55	20240819	195900	322634520	8870	8870	8870	8870	0
56	20240819	195800	322634520	8870	8870	8870	8870	0
57	20240819	195700	322634520	8870	8870	8870	8870	0
58	20240819	195600	322634520	8870	8870	8870	8870	0
59	20240819	195500	322634520	8870	8870	8870	8870	0
60	20240819	195400	322634520	8870	8870	8870	8870	0
61	20240819	195300	322634520	8870	8870	8870	8870	0
62	20240819	195200	322634520	8870	8870	8870	8870	1407
63	20240819	195100	322634520	8870	8870	8870	8870	0
64	20240819	195000	322634520	8870	8870	8870	8870	0
65	20240819	194900	322634520	8870	8870	8870	8870	0
66	20240819	194800	322634520	8870	8870	8870	8870	0
67	20240819	194700	322634520	8870	8870	8870	8870	0
68	20240819	194600	322634520	8870	8870	8870	8870	0
69	20240819	194500	322634520	8870	8870	8870	8870	0
70	20240819	194400	322634520	8870	8870	8870	8870	0
71	20240819	194300	322634520	8870	8870	8870	8870	0
72	20240819	194200	322634520	8870	8870	8870	8870	0
73	20240819	194100	322634520	8870	8870	8870	8870	0
74	20240819	194000	322634520	8870	8870	8870	8870	0
75	20240819	193900	322634520	8870	8870	8870	8870	0
76	20240819	193800	322634520	8870	8870	8870	8870	0
77	20240819	193700	322634520	8870	8870	8870	8870	0
78	20240819	193600	322634520	8870	8870	8870	8870	0
79	20240819	193500	322634520	8870	8870	8870	8870	0
80	20240819	193400	322634520	8870	8870	8870	8870	0
81	20240819	193300	322634520	8870	8870	8870	8870	0
82	20240819	193200	322634520	8870	8870	8870	8870	0
83	20240819	193100	322634520	8870	8870	8870	8870	0
84	20240819	193000	322634520	8870	8870	8870	8870	0
85	20240819	192900	322634520	8870	8870	8870	8870	0
86	20240819	192800	322634520	8870	8870	8870	8870	0
87	20240819	192700	322634520	8870	8870	8870	8870	0
88	20240819	192600	322634520	8870	8870	8870	8870	0
89	20240819	192500	322634520	8870	8870	8870	8870	0
90	20240819	192400	322634520	8870	8870	8870	8870	0
91	20240819	192300	322634520	8870	8870	8870	8870	0
92	20240819	192200	322634520	8870	8870	8870	8870	1407
93	20240819	192100	322634520	8870	8870	8870	8870	0
94	20240819	192000	322634520	8870	8870	8870	8870	0
95	20240819	191900	322634520	8870	8870	8870	8870	0
96	20240819	191800	322634520	8870	8870	8870	8870	0
97	20240819	191700	322634520	8870	8870	8870	8870	0
98	20240819	191600	322634520	8870	8870	8870	8870	0
99	20240819	191500	322634520	8870	8870	8870	8870	0
100	20240819	191400	322634520	8870	8870	8870	8870	0
101	20240819	191300	322634520	8870	8870	8870	8870	0
102	20240819	191200	322634520	8870	8870	8870	8870	0
103	20240819	191100	322634520	8870	8870	8870	8870	0
104	20240819	191000	322634520	8870	8870	8870	8870	0
105	20240819	190900	322634520	8870	8870	8870	8870	0
106	20240819	190800	322634520	8870	8870	8870	8870	0
107	20240819	190700	322634520	8870	8870	8870	8870	0
108	20240819	190600	322634520	8870	8870	8870	8870	0
109	20240819	190500	322634520	8870	8870	8870	8870	0
110	20240819	190400	322634520	8870	8870	8870	8870	0
111	20240819	190300	322634520	8870	8870	8870	8870	0
112	20240819	190200	322634520	8870	8870	8870	8870	0
113	20240819	190100	322634520	8870	8870	8870	8870	0
114	20240819	190000	322634520	8870	8870	8870	8870	0
115	20240819	185900	322634520	8870	8870	8870	8870	0
116	20240819	185800	322634520	8870	8870	8870	8870	0
117	20240819	185700	322634520	8870	8870	8870	8870	0
118	20240819	185600	322634520	8870	8870	8870	8870	0
119	20240819	185500	322634520	8870	8870	8870	8870	0
120	20240819	185400	322634520	8870	8870	8870	8870	0
121	20240819	185300	322634520	8870	8870	8870	8870	0
122	20240819	185200	322634520	8870	8870	8870	8870	1407
123	20240819	185100	322634520	8870	8870	8870	8870	0
124	20240819	185000	322634520	8870	8870	8870	8870	0
125	20240819	184900	322634520	8870	8870	8870	8870	0
126	20240819	184800	322634520	8870	8870	8870	8870	0
127	20240819	184700	322634520	8870	8870	8870	8870	0
128	20240819	184600	322634520	8870	8870	8870	8870	0
129	20240819	184500	322634520	8870	8870	8870	8870	0
130	20240819	184400	322634520	8870	8870	8870	8870	0
131	20240819	184300	322634520	8870	8870	8870	8870	0
132	20240819	184200	322634520	8870	8870	8870	8870	0
133	20240819	184100	322634520	8870	8870	8870	8870	0
134	20240819	184000	322634520	8870	8870	8870	8870	0
135	20240819	183900	322634520	8870	8870	8870	8870	0
136	20240819	183800	322634520	8870	8870	8870	8870	0
137	20240819	183700	322634520	8870	8870	8870	8870	0
138	20240819	183600	322634520	8870	8870	8870	8870	0
139	20240819	183500	322634520	8870	8870	8870	8870	0
140	20240819	183400	322634520	8870	8870	8870	8870	0
141	20240819	183300	322634520	8870	8870	8870	8870	0
142	20240819	183200	322634520	8870	8870	8870	8870	0
143	20240819	183100	322634520	8870	8870	8870	8870	0
144	20240819	183000	322634520	8870	8870	8870	8870	0
145	20240819	182900	322634520	8870	8870	8870	8870	0
146	20240819	182800	322634520	8870	8870	8870	8870	0
147	20240819	182700	322634520	8870	8870	8870	8870	0
148	20240819	182600	322634520	8870	8870	8870	8870	0
149	20240819	182500	322634520	8870	8870	8870	8870	0
150	20240819	182400	322634520	8870	8870	8870	8870	0
151	20240819	182300	322634520	8870	8870	8870	8870	0
152	20240819	182200	322634520	8870	8870	8870	8870	1407
153	20240819	182100	322634520	8870	8870	8870	8870	0
154	20240819	182000	322634520	8870	8870	8870	8870	0
155	20240819	181900	322634520	8870	8870	8870	8870	0
156	20240819	181800	322634520	8870	8870	8870	8870	0
157	20240819	181700	322634520	8870	8870	8870	8870	0
158	20240819	181600	322634520	8870	8870	8870	8870	0
159	20240819	181500	322634520	8870	8870	8870	8870	0
160	20240819	181400	322634520	8870	8870	8870	8870	0
161	20240819	181300	322634520	8870	8870	8870	8870	0
162	20240819	181200	322634520	8870	8870	8870	8870	0
163	20240819	181100	322634520	8870	8870	8870	8870	0
164	20240819	181000	322634520	8870	8870	8870	8870	0
165	20240819	180900	322634520	8870	8870	8870	8870	0
166	20240819	180800	322634520	8870	8870	8870	8870	0
167	20240819	180700	322634520	8870	8870	8870	8870	0
168	20240819	180600	322634520	8870	8870	8870	8870	0
169	20240819	180500	322634520	8870	8870	8870	8870	0
170	20240819	180400	322634520	8870	8870	8870	8870	0
171	20240819	180300	322634520	8870	8870	8870	8870	0
172	20240819	180200	322634520	8870	8870	8870	8870	0
173	20240819	180100	322634520	8870	8870	8870	8870	0
174	20240819	180000	322634520	8870	8870	8870	8870	0
175	20240819	175900	322634520	8870	8870	8870	8870	0
176	20240819	175800	322634520	8870	8870	8870	8870	0
177	20240819	175700	322634520	8870	8870	8870	8870	0
178	20240819	175600	322634520	8870	8870	8870	8870	0
179	20240819	175500	322634520	8870	8870	8870	8870	0
180	20240819	175400	322634520	8870	8870	8870	8870	0
181	20240819	175300	322634520	8870	8870	8870	8870	0
182	20240819	175200	322634520	8870	8870	8870	8870	1407
183	20240819	175100	322634520	8870	8870	8870	8870	0
184	20240819	175000	322634520	8870	8870	8870	8870	0
185	20240819	174900	322634520	8870	8870	8870	8870	0
186	20240819	174800	322634520	8870	8870	8870	8870	0
187	20240819	174700	322634520	8870	8870	8870	8870	0
188	20240819	174600	322634520	8870	8870	8870	8870	0
189	20240819	174500	322634520	8870	8870	8870	8870	0
190	20240819	174400	322634520	8870	8870	8870	8870	0
191	20240819	174300	322634520	8870	8870	8870	8870	0
192	20240819	174200	322634520	8870	8870	8870	8870	0
193	20240819	174100	322634520	8870	8870	8870	8870	0
194	20240819	174000	322634520	8870	8870	8870	8870	0
195	20240819	173900	322634520	8870	8870	8870	8870	0
196	20240819	173800	322634520	8870	8870	8870	8870	0
197	20240819	173700	322634520	8870	8870	8870	8870	0
198	20240819	173600	322634520	8870	8870	8870	8870	0
199	20240819	173500	322634520	8870	8870	8870	8870	0
200	20240819	173400	322634520	8870	8870	8870	8870	0
201	20240819	173300	322634520	8870	8870	8870	8870	0
202	20240819	173200	322634520	8870	8870	8870	8870	0
203	20240819	173100	322634520	8870	8870	8870	8870	0
204	20240819	173000	322634520	8870	8870	8870	8870	0
205	20240819	172900	322634520	8870	8870	8870	8870	0
206	20240819	172800	322634520	8870	8870	8870	8870	0
207	20240819	172700	322634520	8870	8870	8870	8870	0
208	20240819	172600	322634520	8870	8870	8870	8870	0
209	20240819	172500	322634520	8870	8870	8870	8870	0
210	20240819	172400	322634520	8870	8870	8870	8870	0
211	20240819	172300	322634520	8870	8870	8870	8870	0
212	20240819	172200	322634520	8870	8870	8870	8870	1407
213	20240819	172100	322634520	8870	8870	8870	8870	0
214	20240819	172000	322634520	8870	8870	8870	8870	0
215	20240819	171900	322634520	8870	8870	8870	8870	0
216	20240819	171800	322634520	8870	8870	8870	8870	0
217	20240819	171700	322634520	8870	8870	8870	8870	0
218	20240819	171600	322634520	8870	8870	8870	8870	0
219	20240819	171500	322634520	8870	8870	8870	8870	0
220	20240819	171400	322634520	8870	8870	8870	8870	0
221	20240819	171300	322634520	8870	8870	8870	8870	0
222	20240819	171200	322634520	8870	8870	8870	8870	0
223	20240819	171100	322634520	8870	8870	8870	8870	0
224	20240819	171000	322634520	8870	8870	8870	8870	0
225	20240819	170900	322634520	8870	8870	8870	8870	0
226	20240819	170800	322634520	8870	8870	8870	8870	0
227	20240819	170700	322634520	8870	8870	8870	8870	0
228	20240819	170600	322634520	8870	8870	8870	8870	0
229	20240819	170500	322634520	8870	8870	8870	8870	0
230	20240819	170400	322634520	8870	8870	8870	8870	0
231	20240819	170300	322634520	8870	8870	8870	8870	0
232	20240819	170200	322634520	8870	8870	8870	8870	0
233	20240819	170100	322634520	8870	8870	8870	8870	0
234	20240819	170000	322634520	8870	8870	8870	8870	0
235	20240819	165900	322634520	8870	8870	8870	8870	0
236	20240819	165800	322634520	8870	8870	8870	8870	0
237	20240819	165700	322634520	8870	8870	8870	8870	0
238	20240819	165600	322634520	8870	8870	8870	8870	0
239	20240819	165500	322634520	8870	8870	8870	8870	0
240	20240819	165400	322634520	8870	8870	8870	8870	0
241	20240819	165300	322634520	8870	8870	8870	8870	0
242	20240819	165200	322634520	8870	8870	8870	8870	1407
243	20240819	165100	322634520	8870	8870	8870	8870	0
244	20240819	165000	322634520	8870	8870	8870	8870	0
245	20240819	164900	322634520	8870	8870	8870	8870	0
246	20240819	164800	322634520	8870	8870	8870	8870	0
247	20240819	164700	322634520	8870	8870	8870	8870	0
248	20240819	164600	322634520	8870	8870	8870	8870	0
249	20240819	164500	322634520	8870	8870	8870	8870	0
250	20240819	164400	322634520	8870	8870	8870	8870	0
251	20240819	164300	322634520	8870	8870	8870	8870	0
252	20240819	164200	322634520	8870	8870	8870	8870	0
253	20240819	164100	322634520	8870	8870	8870	8870	0
254	20240819	164000	322634520	8870	8870	8870	8870	0
255	20240819	163900	322634520	8870	8870	8870	8870	0
256	20240819	163800	322634520	8870	8870	8870	8870	0
257	20240819	163700	322634520	8870	8870	8870	8870	0
258	20240819	163600	322634520	8870	8870	8870	8870	0
259	20240819	163500	322634520	8870	8870	8870	8870	0
260	20240819	163400	322634520	8870	8870	8870	8870	0
261	20240819	163300	322634520	8870	8870	8870	8870	0
262	20240819	163200	322634520	8870	8870	8870	8870	0
263	20240819	163100	322634520	8870	8870	8870	8870	0
264	20240819	163000	322634520	8870	8870	8870	8870	0
265	20240819	162900	322634520	8870	8870	8870	8870	0
266	20240819	162800	322634520	8870	8870	8870	8870	0
267	20240819	162700	322634520	8870	8870	8870	8870	0
268	20240819	162600	322634520	8870	8870	8870	8870	0
269	20240819	162500	322634520	8870	8870	8870	8870	0
270	20240819	162400	322634520	8870	8870	8870	8870	0
271	20240819	162300	322634520	8870	8870	8870	8870	0
272	20240819	162200	322634520	8870	8870	8870	8870	1407
273	20240819	162100	322634520	8870	8870	8870	8870	0
274	20240819	162000	322634520	8870	8870	8870	8870	0
275	20240819	161900	322634520	8870	8870	8870	8870	0
276	20240819	161800	322634520	8870	8870	8870	8870	0
277	20240819	161700	322634520	8870	8870	8870	8870	0
278	20240819	161600	322634520	8870	8870	8870	8870	0
279	20240819	161500	322634520	8870	8870	8870	8870	0
280	20240819	161400	322634520	8870	8870	8870	8870	0
281	20240819	161300	322634520	8870	8870	8870	8870	0
282	20240819	161200	322634520	8870	8870	8870	8870	0
283	20240819	161100	322634520	8870	8870	8870	8870	0
284	20240819	161000	322634520	8870	8870	8870	8870	0
285	20240819	160900	322634520	8870	8870	8870	8870	0
286	20240819	160800	322634520	8870	8870	8870	8870	0
287	20240819	160700	322634520	8870	8870	8870	8870	0
288	20240819	160600	322634520	8870	8870	8870	8870	0
289	20240819	160500	322634520	8870	8870	8870	8870	0
290	20240819	160400	322634520	8870	8870	8870	8870	0
291	20240819	160300	322634520	8870	8870	8870	8870	0
292	20240819	160200	322634520	8870	8870	8870	8870	0
293	20240819	160100	322634520	8870	8870	8870	8870	0
294	20240819	160000	322634520	8870	8870	8870	8870	0
295	20240819	155900	322634520	8870	8870	8870	8870	0
296	20240819	155800	322634520	8870	8870	8870	8870	0
297	20240819	155700	322634520	8870	8870	8870	8870	0
298	20240819	155600	322634520	8870	8870	8870	8870	0
299	20240819	155500	322634520	8870	8870	8870	8870	0
300	20240819	155400	322634520	8870	8870	8870	8870	0
301	20240819	155300	322634520	8870	8870	8870	8870	0
302	20240819	155200	322634520	8870	8870	8870	8870	1407
303	20240819	155100	322634520	8870	8870	8870	8870	0
304	20240819	155000	322634520	8870	8870	8870	8870	0
305	20240819	154900	322634520	8870	8870	8870	8870	0
306	20240819	154800	322634520	8870	8870	8870	8870	0
307	20240819	154700	322634520	8870	8870	8870	8870	0
308	20240819	154600	322634520	8870	8870	8870	8870	0
309	20240819	154500	322634520	8870	8870	8870	8870	0
310	20240819	154400	322634520	8870	8870	8870	8870	0
311	20240819	154300	322634520	8870	8870	8870	8870	0
312	20240819	154200	322634520	8870	8870	8870	8870	0
313	20240819	154100	322634520	8870	8870	8870	8870	0
314	20240819	154000	322634520	8870	8870	8870	8870	0
315	20240819	153900	322634520	8870	8870	8870	8870	0
316	20240819	153800	322634520	8870	8870	8870	8870	0
317	20240819	153700	322634520	8870	8870	8870	8870	0
318	20240819	153600	322634520	8870	8870	8870	8870	0
319	20240819	153500	322634520	8870	8870	8870	8870	0
320	20240819	153400	322634520	8870	8870	8870	8870	0
321	20240819	153300	322634520	8870	8870	8870	8870	0
322	20240819	153200	322634520	8870	8870	8870	8870	0
323	20240819	153100	322634520	8870	8870	8870	8870	0
324	20240819	153000	322634520	8870	8870	8870	8870	1407
325	20240819	152900	310154430	8870	8870	8870	8870	0
326	20240819	152800	310154430	8870	8870	8870	8870	0
327	20240819	152700	310154430	8870	8870	8870	8870	0
328	20240819	152600	310154430	8870	8870	8870	8870	0
329	20240819	152500	310154430	8870	8870	8870	8870	0
330	20240819	152400	310154430	8870	8870	8870	8870	0
331	20240819	152300	310154430	8870	8870	8870	8870	0
332	20240819	152200	310154430	8870	8870	8870	8870	0
333	20240819	152100	310154430	8870	8870	8870	8870	0
334	20240819	152000	310154430	8870	8870	8870	8870	0
335	20240819	151900	310154430	8870	8850	8870	8830	226
336	20240819	151800	308157760	8870	8830	8870	8830	2
337	20240819	151700	308140060	8830	8830	8830	8830	0
338	20240819	151600	308140060	8830	8850	8870	8830	112
339	20240819	151500	307148920	8820	8820	8820	8820	33
340	20240819	151400	306857860	8820	8820	8820	8820	1
341	20240819	151300	306849040	8820	8820	8820	8820	3
342	20240819	151200	306822580	8820	8820	8820	8820	76
343	20240819	151100	306152260	8820	8840	8840	8820	306
344	20240819	151000	303451460	8840	8840	8840	8840	65
345	20240819	150900	302876860	8840	8840	8840	8840	1
346	20240819	150800	302868020	8840	8840	8850	8840	99
347	20240819	150700	301992250	8820	8820	8820	8820	3
348	20240819	150600	301965790	8820	8820	8820	8820	1
349	20240819	150500	301956970	8830	8820	8830	8820	42
350	20240819	150400	301586140	8820	8820	8820	8820	1
351	20240819	150300	301577320	8830	8830	8830	8830	208
352	20240819	150200	299740680	8830	8830	8830	8830	2
353	20240819	150100	299723020	8830	8840	8840	8830	9
354	20240819	150000	299643470	8830	8830	8830	8830	1
355	20240819	145900	299634640	8840	8830	8840	8830	104
356	20240819	145800	298716310	8830	8830	8830	8830	1
357	20240819	145700	298707480	8830	8830	8830	8830	1
358	20240819	145600	298698650	8830	8830	8830	8830	3
359	20240819	145500	298672160	8830	8830	8830	8830	1
360	20240819	145400	298663330	8830	8830	8830	8830	0
361	20240819	145300	298663330	8830	8830	8830	8830	1
362	20240819	145200	298654500	8830	8840	8840	8830	40
363	20240819	145100	298300910	8830	8840	8840	8830	3
364	20240819	145000	298274400	8830	8830	8830	8830	1
365	20240819	144900	298265570	8830	8830	8830	8830	1
366	20240819	144800	298256740	8850	8830	8850	8830	43
367	20240819	144700	297876610	8830	8830	8830	8830	0
368	20240819	144600	297876610	8830	8840	8840	8830	36
369	20240819	144500	297558380	8840	8850	8850	8840	2
370	20240819	144400	297540690	8830	8840	8840	8830	114
371	20240819	144300	296532940	8840	8840	8840	8830	105
372	20240819	144200	295604750	8830	8830	8830	8830	51
373	20240819	144100	295154420	8850	8830	8850	8830	259
374	20240819	144000	292863390	8840	8840	8840	8840	3
375	20240819	143900	292836870	8840	8840	8840	8840	0
376	20240819	143800	292836870	8840	8840	8840	8840	101
377	20240819	143700	291944030	8840	8850	8850	8840	20
378	20240819	143600	291767060	8840	8840	8840	8840	11
379	20240819	143500	291669820	8840	8840	8840	8840	33
380	20240819	143400	291378100	8840	8850	8850	8840	84
381	20240819	143300	290634710	8850	8840	8850	8840	118
382	20240819	143200	289590420	8840	8840	8840	8840	2
383	20240819	143100	289572740	8840	8840	8840	8840	0
384	20240819	143000	289572740	8840	8840	8840	8840	85
385	20240819	142900	288821340	8840	8840	8840	8840	3
386	20240819	142800	288794820	8840	8840	8840	8840	1
387	20240819	142700	288785980	8840	8840	8840	8840	35
388	20240819	142600	288476580	8840	8840	8840	8840	1
389	20240819	142500	288467740	8840	8840	8840	8840	1
390	20240819	142400	288458900	8840	8840	8840	8840	2
391	20240819	142300	288441220	8840	8860	8860	8840	46
392	20240819	142200	288033680	8860	8860	8860	8860	1
393	20240819	142100	288024820	8860	8860	8860	8860	31
394	20240819	142000	287750160	8860	8860	8860	8860	1
395	20240819	141900	287741300	8860	8860	8860	8860	1
396	20240819	141800	287732440	8860	8860	8860	8860	3
397	20240819	141700	287705860	8900	8900	8900	8900	0
398	20240819	141600	287705860	8900	8900	8900	8900	0
399	20240819	141500	287705860	8900	8860	8900	8860	84
400	20240819	141400	286959800	8860	8860	8860	8860	0
401	20240819	141300	286959800	8860	8860	8860	8860	2
402	20240819	141200	286942080	8860	8840	8860	8840	6310
403	20240819	141100	231098280	8840	8840	8840	8840	0
404	20240819	141000	231098280	8840	8840	8840	8840	35
405	20240819	140900	230788880	8840	8850	8850	8840	322
406	20240819	140800	227939400	8840	8840	8840	8840	7
407	20240819	140700	227877520	8850	8850	8850	8850	200
408	20240819	140600	226107520	8850	8850	8850	8850	61
409	20240819	140500	225567670	8850	8850	8850	8850	2
410	20240819	140400	225549970	8850	8850	8850	8850	79
411	20240819	140300	224850820	8850	8850	8850	8850	35
412	20240819	140200	224541070	8850	8860	8860	8850	166
413	20240819	140100	223071220	8860	8860	8860	8860	0
414	20240819	140000	223071220	8860	8860	8860	8860	17
415	20240819	135900	222920600	8860	8860	8860	8860	62
416	20240819	135800	222371280	8860	8860	8860	8860	0
417	20240819	135700	222371280	8860	8860	8860	8860	51
418	20240819	135600	221919420	8870	8870	8870	8870	0
419	20240819	135500	221919420	8870	8870	8870	8870	55
420	20240819	135400	221431570	8860	8860	8860	8860	32
421	20240819	135300	221148050	8870	8870	8870	8870	57
422	20240819	135200	220642460	8870	8860	8870	8860	39
423	20240819	135100	220296550	8860	8870	8870	8860	86
424	20240819	135000	219534110	8860	8860	8860	8860	0
425	20240819	134900	219534110	8860	8860	8860	8860	60
426	20240819	134800	219002510	8860	8860	8860	8860	22
427	20240819	134700	218807590	8870	8870	8870	8870	59
428	20240819	134600	218284260	8880	8880	8880	8880	0
429	20240819	134500	218284260	8880	8880	8880	8880	52
430	20240819	134400	217822500	8880	8880	8880	8880	0
431	20240819	134300	217822500	8880	8880	8880	8880	2
432	20240819	134200	217804740	8880	8880	8880	8880	46
433	20240819	134100	217396260	8870	8860	8870	8860	2906
434	20240819	134000	191620400	8850	8850	8850	8850	2
435	20240819	133900	191602700	8860	8860	8860	8860	79
436	20240819	133800	190902760	8870	8880	8880	8870	376
437	20240819	133700	187567610	8890	8870	8890	8870	34
438	20240819	133600	187265630	8860	8860	8860	8860	113
439	20240819	133500	186264450	8860	8860	8860	8860	51
440	20240819	133400	185812590	8860	8860	8860	8860	0
441	20240819	133300	185812590	8860	8850	8860	8850	72
442	20240819	133200	185174850	8850	8850	8850	8850	2
443	20240819	133100	185157150	8850	8850	8850	8850	0
444	20240819	133000	185157150	8850	8860	8860	8850	65
445	20240819	132900	184581650	8870	8870	8870	8870	0
446	20240819	132800	184581650	8870	8870	8870	8870	5
447	20240819	132700	184537300	8860	8860	8860	8860	76
448	20240819	132600	183863940	8870	8870	8870	8870	7
449	20240819	132500	183801850	8880	8880	8880	8880	0
450	20240819	132400	183801850	8880	8880	8880	8880	0
451	20240819	132300	183801850	8880	8880	8880	8880	0
452	20240819	132200	183801850	8880	8880	8880	8880	1
453	20240819	132100	183792970	8880	8850	8890	8850	587
454	20240819	132000	178579220	8880	8880	8880	8880	0
455	20240819	131900	178579220	8880	8880	8880	8880	0
456	20240819	131800	178579220	8880	8880	8880	8880	0
457	20240819	131700	178579220	8880	8870	8880	8870	34
458	20240819	131600	178277380	8860	8840	8860	8840	84
459	20240819	131500	177533990	8850	8850	8850	8850	0
460	20240819	131400	177533990	8850	8850	8850	8850	0
461	20240819	131300	177533990	8850	8850	8850	8850	0
462	20240819	131200	177533990	8850	8860	8860	8850	313
463	20240819	131100	174763640	8860	8860	8860	8860	2
464	20240819	131000	174745920	8860	8860	8860	8860	0
465	20240819	130900	174745920	8860	8860	8860	8860	29
466	20240819	130800	174488980	8870	8850	8870	8850	102
467	20240819	130700	173585180	8850	8850	8850	8850	0
468	20240819	130600	173585180	8850	8850	8850	8850	37
469	20240819	130500	173257730	8850	8850	8850	8850	2
470	20240819	130400	173240030	8840	8840	8840	8840	0
471	20240819	130300	173240030	8840	8840	8840	8840	0
472	20240819	130200	173240030	8840	8850	8850	8840	1459
473	20240819	130100	160327890	8860	8850	8860	8850	31
474	20240819	130000	160053530	8860	8860	8860	8860	20
475	20240819	125900	159876330	8860	8860	8860	8860	0
476	20240819	125800	159876330	8860	8860	8860	8860	33
477	20240819	125700	159583950	8860	8860	8860	8860	0
478	20240819	125600	159583950	8860	8860	8860	8860	0
479	20240819	125500	159583950	8860	8860	8860	8860	39
480	20240819	125400	159238410	8870	8870	8870	8870	0
481	20240819	125300	159238410	8870	8850	8870	8850	244
482	20240819	125200	157076890	8850	8850	8850	8850	23
483	20240819	125100	156873340	8850	8850	8850	8850	300
484	20240819	125000	154218340	8850	8850	8850	8850	0
485	20240819	124900	154218340	8850	8850	8850	8850	27
486	20240819	124800	153979390	8860	8860	8860	8860	10
487	20240819	124700	153890790	8860	8860	8860	8860	0
488	20240819	124600	153890790	8860	8860	8860	8860	31
489	20240819	124500	153616130	8860	8860	8860	8860	0
490	20240819	124400	153616130	8860	8860	8860	8860	10
491	20240819	124300	153527530	8860	8860	8860	8860	27
492	20240819	124200	153288310	8860	8860	8860	8860	0
493	20240819	124100	153288310	8860	8860	8860	8860	0
494	20240819	124000	153288310	8860	8860	8860	8860	20
495	20240819	123900	153111110	8860	8860	8860	8860	0
496	20240819	123800	153111110	8860	8860	8860	8860	0
497	20240819	123700	153111110	8860	8870	8870	8860	28
498	20240819	123600	152863020	8870	8870	8870	8870	0
499	20240819	123500	152863020	8870	8870	8870	8870	0
500	20240819	123400	152863020	8870	8870	8870	8870	1
501	20240819	123300	152854150	8870	8870	8870	8870	0
502	20240819	123200	152854150	8870	8860	8870	8860	90
503	20240819	123100	152056680	8850	8860	8860	8850	35
504	20240819	123000	151746920	8860	8860	8860	8860	0
505	20240819	122900	151746920	8860	8860	8860	8860	0
506	20240819	122800	151746920	8860	8860	8860	8860	0
507	20240819	122700	151746920	8860	8850	8860	8850	67
508	20240819	122600	151153350	8850	8850	8850	8850	0
509	20240819	122500	151153350	8850	8850	8850	8850	166
510	20240819	122400	149684250	8840	8840	8840	8840	0
511	20240819	122300	149684250	8840	8840	8840	8840	24
512	20240819	122200	149472090	8830	8830	8830	8830	37
513	20240819	122100	149145380	8830	8830	8830	8830	108
514	20240819	122000	148191740	8840	8840	8840	8840	80
515	20240819	121900	147484540	8830	8830	8830	8830	22
516	20240819	121800	147290280	8840	8840	8840	8840	2
517	20240819	121700	147272600	8840	8840	8840	8840	85
518	20240819	121600	146521200	8830	8830	8830	8830	27
519	20240819	121500	146282790	8830	8830	8830	8830	0
520	20240819	121400	146282790	8830	8830	8830	8830	0
521	20240819	121300	146282790	8830	8830	8830	8830	48
522	20240819	121200	145858950	8840	8840	8840	8840	0
523	20240819	121100	145858950	8840	8840	8840	8840	30
524	20240819	121000	145593750	8840	8840	8840	8840	3
525	20240819	120900	145567230	8840	8840	8840	8840	0
526	20240819	120800	145567230	8840	8840	8840	8840	0
527	20240819	120700	145567230	8840	8840	8840	8840	40
528	20240819	120600	145213630	8840	8840	8840	8840	74
529	20240819	120500	144559470	8830	8840	8850	8830	255
530	20240819	120400	142304030	8830	8830	8830	8830	39
531	20240819	120300	141959660	8830	8830	8830	8830	0
532	20240819	120200	141959660	8830	8830	8830	8830	0
533	20240819	120100	141959660	8830	8830	8830	8830	28
534	20240819	120000	141712420	8830	8830	8830	8830	0
535	20240819	115900	141712420	8830	8830	8830	8830	82
536	20240819	115800	140988360	8820	8820	8820	8820	41
537	20240819	115700	140626740	8820	8820	8820	8820	0
538	20240819	115600	140626740	8820	8820	8820	8820	3
539	20240819	115500	140600280	8830	8830	8830	8830	70
540	20240819	115400	139982180	8820	8820	8820	8820	3
541	20240819	115300	139955720	8810	8810	8810	8810	0
542	20240819	115200	139955720	8810	8810	8810	8810	0
543	20240819	115100	139955720	8810	8810	8810	8810	3
544	20240819	115000	139929290	8840	8840	8840	8840	0
545	20240819	114900	139929290	8840	8830	8840	8800	3021
546	20240819	114800	113329310	8840	8840	8840	8840	20
547	20240819	114700	113152510	8840	8840	8840	8840	31
548	20240819	114600	112878470	8840	8840	8840	8840	1
549	20240819	114500	112869630	8840	8840	8840	8840	129
550	20240819	114400	111729270	8830	8830	8830	8830	0
551	20240819	114300	111729270	8830	8830	8830	8830	58
552	20240819	114200	111217130	8840	8840	8840	8840	8
553	20240819	114100	111146410	8840	8840	8840	8840	24
554	20240819	114000	110934250	8840	8840	8840	8840	0
555	20240819	113900	110934250	8840	8840	8840	8840	0
556	20240819	113800	110934250	8840	8840	8840	8840	0
557	20240819	113700	110934250	8840	8840	8840	8840	25
558	20240819	113600	110713250	8830	8830	8830	8830	394
559	20240819	113500	107234230	8830	8850	8850	8830	1640
560	20240819	113400	92747030	8850	8850	8850	8850	0
561	20240819	113300	92747030	8850	8850	8850	8850	0
562	20240819	113200	92747030	8850	8850	8850	8850	56
563	20240819	113100	92251430	8860	8860	8860	8860	20
564	20240819	113000	92074230	8850	8850	8850	8850	0
565	20240819	112900	92074230	8850	8850	8850	8850	48
566	20240819	112800	91649430	8850	8850	8850	8850	95
567	20240819	112700	90808680	8850	8850	8850	8850	0
568	20240819	112600	90808680	8850	8850	8850	8850	4
569	20240819	112500	90773280	8850	8860	8860	8850	83
570	20240819	112400	90038600	8860	8860	8860	8860	4
571	20240819	112300	90003160	8850	8850	8850	8850	33
572	20240819	112200	89711110	8860	8860	8860	8860	1
573	20240819	112100	89702250	8860	8860	8860	8860	0
574	20240819	112000	89702250	8860	8860	8860	8860	5
575	20240819	111900	89657950	8860	8860	8860	8860	0
576	20240819	111800	89657950	8860	8860	8860	8860	50
577	20240819	111700	89214950	8860	8860	8860	8860	20
578	20240819	111600	89037750	8860	8860	8860	8860	7
579	20240819	111500	88975730	8860	8850	8860	8850	190
580	20240819	111400	87293300	8850	8850	8850	8850	1
581	20240819	111300	87284450	8840	8850	8850	8840	47
582	20240819	111200	86868550	8850	8850	8850	8850	414
583	20240819	111100	83204650	8850	8850	8850	8850	59
584	20240819	111000	82682500	8850	8850	8850	8850	0
585	20240819	110900	82682500	8850	8860	8860	8850	15
586	20240819	110800	82549720	8850	8850	8850	8850	33
587	20240819	110700	82257670	8850	8850	8850	8850	0
588	20240819	110600	82257670	8850	8850	8850	8850	0
589	20240819	110500	82257670	8850	8850	8850	8850	30
590	20240819	110400	81992170	8860	8860	8860	8860	0
591	20240819	110300	81992170	8860	8860	8860	8860	1
592	20240819	110200	81983310	8850	8860	8860	8850	37
593	20240819	110100	81655850	8860	8860	8860	8860	0
594	20240819	110000	81655850	8860	8860	8860	8860	0
595	20240819	105900	81655850	8860	8860	8860	8860	1
596	20240819	105800	81646990	8850	8850	8850	8850	0
597	20240819	105700	81646990	8850	8850	8850	8850	0
598	20240819	105600	81646990	8850	8850	8850	8850	34
599	20240819	105500	81346090	8860	8860	8860	8860	1
600	20240819	105400	81337230	8860	8860	8860	8860	1
601	20240819	105300	81328370	8860	8860	8860	8860	39
602	20240819	105200	80982830	8870	8870	8870	8870	0
603	20240819	105100	80982830	8870	8870	8870	8870	0
604	20240819	105000	80982830	8870	8870	8870	8870	13
605	20240819	104900	80867520	8890	8890	8890	8890	0
606	20240819	104800	80867520	8890	8890	8890	8890	0
607	20240819	104700	80867520	8890	8890	8890	8890	0
608	20240819	104600	80867520	8890	8870	8890	8870	39
609	20240819	104500	80521390	8870	8860	8870	8860	70
610	20240819	104400	79900790	8870	8870	8870	8870	0
611	20240819	104300	79900790	8870	8870	8870	8870	30
612	20240819	104200	79634690	8870	8870	8870	8870	1
613	20240819	104100	79625820	8910	8910	8910	8910	0
614	20240819	104000	79625820	8910	8910	8910	8910	0
615	20240819	103900	79625820	8910	8910	8910	8910	0
616	20240819	103800	79625820	8910	8910	8910	8910	0
617	20240819	103700	79625820	8910	8910	8910	8910	0
618	20240819	103600	79625820	8910	8870	8910	8870	50
619	20240819	103500	79181990	8850	8850	8850	8850	2
620	20240819	103400	79164290	8850	8860	8860	8850	59
621	20240819	103300	78641990	8860	8900	8900	8860	3110
622	20240819	103200	50974770	8910	8910	8910	8910	1
623	20240819	103100	50965860	8900	8900	8900	8900	0
624	20240819	103000	50965860	8900	8900	8900	8900	100
625	20240819	102900	50075860	8900	8900	8900	8900	30
626	20240819	102800	49808860	8900	8900	8900	8900	0
627	20240819	102700	49808860	8900	8900	8900	8900	13
628	20240819	102600	49693160	8900	8910	8910	8900	443
629	20240819	102500	45750440	8910	8910	8910	8910	0
630	20240819	102400	45750440	8910	8910	8910	8910	2
631	20240819	102300	45732620	8910	8920	8920	8910	273
632	20240819	102200	43300120	8920	8920	8920	8920	14
633	20240819	102100	43175240	8920	8910	8920	8910	43
634	20240819	102000	42791940	8920	8920	8920	8920	42
635	20240819	101900	42417300	8940	8940	8940	8940	24
636	20240819	101800	42202740	8940	8910	8940	8910	219
637	20240819	101700	40248650	8910	8910	8910	8910	100
638	20240819	101600	39357650	8910	8910	8910	8910	104
639	20240819	101500	38431010	8910	8910	8910	8910	32
640	20240819	101400	38145890	8920	8920	8920	8920	0
641	20240819	101300	38145890	8920	8920	8920	8920	5
642	20240819	101200	38101290	8920	8920	8920	8920	27
643	20240819	101100	37860450	8920	8920	8920	8920	0
644	20240819	101000	37860450	8920	8920	8920	8920	0
645	20240819	100900	37860450	8920	8910	8920	8910	22
646	20240819	100800	37664410	8920	8920	8920	8920	0
647	20240819	100700	37664410	8920	8920	8920	8920	2
648	20240819	100600	37646570	8910	8910	8910	8910	37
649	20240819	100500	37316900	8920	8920	8920	8920	1
650	20240819	100400	37307980	8920	8920	8920	8920	118
651	20240819	100300	36255420	8920	8920	8920	8920	22
652	20240819	100200	36059180	8910	8910	8910	8910	0
653	20240819	100100	36059180	8910	8910	8910	8910	0
654	20240819	100000	36059180	8910	8930	8930	8910	390
655	20240819	095900	32581140	8930	8930	8930	8930	0
656	20240819	095800	32581140	8930	8930	8930	8930	100
657	20240819	095700	31688140	8920	8920	8920	8920	0
658	20240819	095600	31688140	8920	8920	8920	8920	0
659	20240819	095500	31688140	8920	8920	8920	8920	224
660	20240819	095400	29690060	8930	8930	8930	8930	40
661	20240819	095300	29332860	8940	8940	8940	8940	10
662	20240819	095200	29243460	8960	8960	8960	8960	0
663	20240819	095100	29243460	8960	8960	8960	8960	100
664	20240819	095000	28347460	8970	8970	8970	8970	2
665	20240819	094900	28329520	8970	8970	8970	8970	1
666	20240819	094800	28320550	8960	8970	8970	8960	54
667	20240819	094700	27836360	8960	8960	8960	8960	27
668	20240819	094600	27594440	8970	8970	8970	8970	1
669	20240819	094500	27585470	8960	8960	8960	8960	54
670	20240819	094400	27101630	8960	8960	8960	8960	0
671	20240819	094300	27101630	8960	8960	8960	8960	8
672	20240819	094200	27029950	8960	8970	9000	8960	129
673	20240819	094100	25872940	8990	8990	8990	8990	1
674	20240819	094000	25863950	8970	8970	8970	8970	0
675	20240819	093900	25863950	8970	8990	8990	8970	304
676	20240819	093800	23135470	8970	8970	8970	8970	0
677	20240819	093700	23135470	8970	8970	8970	8970	0
678	20240819	093600	23135470	8970	8980	8980	8970	79
679	20240819	093500	22426830	8970	8970	8970	8970	0
680	20240819	093400	22426830	8970	8970	8970	8970	61
681	20240819	093300	21879660	8990	8990	8990	8990	50
682	20240819	093200	21430160	8970	8970	8970	8970	149
683	20240819	093100	20093630	8920	8920	8920	8920	0
684	20240819	093000	20093630	8920	8920	8920	8920	0
685	20240819	092900	20093630	8920	8920	8920	8920	0
686	20240819	092800	20093630	8920	8920	8920	8920	0
687	20240819	092700	20093630	8920	8920	8920	8920	0
688	20240819	092600	20093630	8920	8920	8920	8920	0
689	20240819	092500	20093630	8920	8920	8920	8920	13
690	20240819	092400	19977670	8920	8920	8920	8920	50
691	20240819	092300	19531670	8930	8930	8930	8930	0
692	20240819	092200	19531670	8930	8930	8930	8930	47
693	20240819	092100	19111960	8920	8920	8920	8920	10
694	20240819	092000	19022760	8910	8910	8910	8910	0
695	20240819	091900	19022760	8910	8910	8910	8910	0
696	20240819	091800	19022760	8910	8910	8910	8910	0
697	20240819	091700	19022760	8910	8910	8910	8910	0
698	20240819	091600	19022760	8910	8910	8910	8910	0
699	20240819	091500	19022760	8910	8910	8910	8910	0
700	20240819	091400	19022760	8910	8910	8910	8910	1
701	20240819	091300	19013850	8900	8900	8900	8900	0
702	20240819	091200	19013850	8900	8970	8970	8900	127
703	20240819	091100	17883110	8970	8910	8970	8910	60
704	20240819	091000	17348450	8970	8920	8970	8910	603
705	20240819	090900	11969640	8920	8920	8920	8920	0
706	20240819	090800	11969640	8920	8920	8920	8920	2
707	20240819	090700	11951800	8940	8940	8940	8940	15
708	20240819	090600	11817700	8940	8930	8940	8930	4
709	20240819	090500	11781950	8940	8960	8960	8940	660
710	20240819	090400	5870960	8990	9000	9000	8990	517
711	20240819	090300	1222970	9000	9000	9000	9000	16
712	20240819	090200	1078970	9060	9000	9060	9000	4
713	20240819	090100	1042910	9060	9060	9060	9060	8
714	20240819	090000	970430	9060	9070	9070	9060	107