KissMeData/095720/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200200	164145894	1847	1847	1847	1847	189
3	20240819	200100	164145894	1847	1847	1847	1847	0
4	20240819	200000	164145894	1847	1847	1847	1847	0
5	20240819	195900	164145894	1847	1847	1847	1847	0
6	20240819	195800	164145894	1847	1847	1847	1847	0
7	20240819	195700	164145894	1847	1847	1847	1847	0
8	20240819	195600	164145894	1847	1847	1847	1847	0
9	20240819	195500	164145894	1847	1847	1847	1847	0
10	20240819	195400	164145894	1847	1847	1847	1847	0
11	20240819	195300	164145894	1847	1847	1847	1847	0
12	20240819	195200	164145894	1847	1847	1847	1847	0
13	20240819	195100	164145894	1847	1847	1847	1847	0
14	20240819	195000	164145894	1847	1847	1847	1847	0
15	20240819	194900	164145894	1847	1847	1847	1847	0
16	20240819	194800	164145894	1847	1847	1847	1847	0
17	20240819	194700	164145894	1847	1847	1847	1847	0
18	20240819	194600	164145894	1847	1847	1847	1847	0
19	20240819	194500	164145894	1847	1847	1847	1847	0
20	20240819	194400	164145894	1847	1847	1847	1847	0
21	20240819	194300	164145894	1847	1847	1847	1847	0
22	20240819	194200	164145894	1847	1847	1847	1847	0
23	20240819	194100	164145894	1847	1847	1847	1847	0
24	20240819	194000	164145894	1847	1847	1847	1847	0
25	20240819	193900	164145894	1847	1847	1847	1847	0
26	20240819	193800	164145894	1847	1847	1847	1847	0
27	20240819	193700	164145894	1847	1847	1847	1847	0
28	20240819	193600	164145894	1847	1847	1847	1847	0
29	20240819	193500	164145894	1847	1847	1847	1847	0
30	20240819	193400	164145894	1847	1847	1847	1847	0
31	20240819	193300	164145894	1847	1847	1847	1847	0
32	20240819	193200	164145894	1847	1847	1847	1847	189
33	20240819	193100	164145894	1847	1847	1847	1847	0
34	20240819	193000	164145894	1847	1847	1847	1847	0
35	20240819	192900	164145894	1847	1847	1847	1847	0
36	20240819	192800	164145894	1847	1847	1847	1847	0
37	20240819	192700	164145894	1847	1847	1847	1847	0
38	20240819	192600	164145894	1847	1847	1847	1847	0
39	20240819	192500	164145894	1847	1847	1847	1847	0
40	20240819	192400	164145894	1847	1847	1847	1847	0
41	20240819	192300	164145894	1847	1847	1847	1847	0
42	20240819	192200	164145894	1847	1847	1847	1847	0
43	20240819	192100	164145894	1847	1847	1847	1847	0
44	20240819	192000	164145894	1847	1847	1847	1847	0
45	20240819	191900	164145894	1847	1847	1847	1847	0
46	20240819	191800	164145894	1847	1847	1847	1847	0
47	20240819	191700	164145894	1847	1847	1847	1847	0
48	20240819	191600	164145894	1847	1847	1847	1847	0
49	20240819	191500	164145894	1847	1847	1847	1847	0
50	20240819	191400	164145894	1847	1847	1847	1847	0
51	20240819	191300	164145894	1847	1847	1847	1847	0
52	20240819	191200	164145894	1847	1847	1847	1847	0
53	20240819	191100	164145894	1847	1847	1847	1847	0
54	20240819	191000	164145894	1847	1847	1847	1847	0
55	20240819	190900	164145894	1847	1847	1847	1847	0
56	20240819	190800	164145894	1847	1847	1847	1847	0
57	20240819	190700	164145894	1847	1847	1847	1847	0
58	20240819	190600	164145894	1847	1847	1847	1847	0
59	20240819	190500	164145894	1847	1847	1847	1847	0
60	20240819	190400	164145894	1847	1847	1847	1847	0
61	20240819	190300	164145894	1847	1847	1847	1847	0
62	20240819	190200	164145894	1847	1847	1847	1847	189
63	20240819	190100	164145894	1847	1847	1847	1847	0
64	20240819	190000	164145894	1847	1847	1847	1847	0
65	20240819	185900	164145894	1847	1847	1847	1847	0
66	20240819	185800	164145894	1847	1847	1847	1847	0
67	20240819	185700	164145894	1847	1847	1847	1847	0
68	20240819	185600	164145894	1847	1847	1847	1847	0
69	20240819	185500	164145894	1847	1847	1847	1847	0
70	20240819	185400	164145894	1847	1847	1847	1847	0
71	20240819	185300	164145894	1847	1847	1847	1847	0
72	20240819	185200	164145894	1847	1847	1847	1847	0
73	20240819	185100	164145894	1847	1847	1847	1847	0
74	20240819	185000	164145894	1847	1847	1847	1847	0
75	20240819	184900	164145894	1847	1847	1847	1847	0
76	20240819	184800	164145894	1847	1847	1847	1847	0
77	20240819	184700	164145894	1847	1847	1847	1847	0
78	20240819	184600	164145894	1847	1847	1847	1847	0
79	20240819	184500	164145894	1847	1847	1847	1847	0
80	20240819	184400	164145894	1847	1847	1847	1847	0
81	20240819	184300	164145894	1847	1847	1847	1847	0
82	20240819	184200	164145894	1847	1847	1847	1847	0
83	20240819	184100	164145894	1847	1847	1847	1847	0
84	20240819	184000	164145894	1847	1847	1847	1847	0
85	20240819	183900	164145894	1847	1847	1847	1847	0
86	20240819	183800	164145894	1847	1847	1847	1847	0
87	20240819	183700	164145894	1847	1847	1847	1847	0
88	20240819	183600	164145894	1847	1847	1847	1847	0
89	20240819	183500	164145894	1847	1847	1847	1847	0
90	20240819	183400	164145894	1847	1847	1847	1847	0
91	20240819	183300	164145894	1847	1847	1847	1847	0
92	20240819	183200	164145894	1847	1847	1847	1847	189
93	20240819	183100	164145894	1847	1847	1847	1847	0
94	20240819	183000	164145894	1847	1847	1847	1847	0
95	20240819	182900	164145894	1847	1847	1847	1847	0
96	20240819	182800	164145894	1847	1847	1847	1847	0
97	20240819	182700	164145894	1847	1847	1847	1847	0
98	20240819	182600	164145894	1847	1847	1847	1847	0
99	20240819	182500	164145894	1847	1847	1847	1847	0
100	20240819	182400	164145894	1847	1847	1847	1847	0
101	20240819	182300	164145894	1847	1847	1847	1847	0
102	20240819	182200	164145894	1847	1847	1847	1847	0
103	20240819	182100	164145894	1847	1847	1847	1847	0
104	20240819	182000	164145894	1847	1847	1847	1847	0
105	20240819	181900	164145894	1847	1847	1847	1847	0
106	20240819	181800	164145894	1847	1847	1847	1847	0
107	20240819	181700	164145894	1847	1847	1847	1847	0
108	20240819	181600	164145894	1847	1847	1847	1847	0
109	20240819	181500	164145894	1847	1847	1847	1847	0
110	20240819	181400	164145894	1847	1847	1847	1847	0
111	20240819	181300	164145894	1847	1847	1847	1847	0
112	20240819	181200	164145894	1847	1847	1847	1847	0
113	20240819	181100	164145894	1847	1847	1847	1847	0
114	20240819	181000	164145894	1847	1847	1847	1847	0
115	20240819	180900	164145894	1847	1847	1847	1847	0
116	20240819	180800	164145894	1847	1847	1847	1847	0
117	20240819	180700	164145894	1847	1847	1847	1847	0
118	20240819	180600	164145894	1847	1847	1847	1847	0
119	20240819	180500	164145894	1847	1847	1847	1847	0
120	20240819	180400	164145894	1847	1847	1847	1847	0
121	20240819	180300	164145894	1847	1847	1847	1847	0
122	20240819	180200	164145894	1847	1847	1847	1847	189
123	20240819	180100	164145894	1847	1847	1847	1847	0
124	20240819	180000	164145894	1847	1847	1847	1847	0
125	20240819	175900	164145894	1847	1847	1847	1847	0
126	20240819	175800	164145894	1847	1847	1847	1847	0
127	20240819	175700	164145894	1847	1847	1847	1847	0
128	20240819	175600	164145894	1847	1847	1847	1847	0
129	20240819	175500	164145894	1847	1847	1847	1847	0
130	20240819	175400	164145894	1847	1847	1847	1847	0
131	20240819	175300	164145894	1847	1847	1847	1847	0
132	20240819	175200	164145894	1847	1847	1847	1847	0
133	20240819	175100	164145894	1847	1847	1847	1847	0
134	20240819	175000	164145894	1847	1847	1847	1847	0
135	20240819	174900	164145894	1847	1847	1847	1847	0
136	20240819	174800	164145894	1847	1847	1847	1847	0
137	20240819	174700	164145894	1847	1847	1847	1847	0
138	20240819	174600	164145894	1847	1847	1847	1847	0
139	20240819	174500	164145894	1847	1847	1847	1847	0
140	20240819	174400	164145894	1847	1847	1847	1847	0
141	20240819	174300	164145894	1847	1847	1847	1847	0
142	20240819	174200	164145894	1847	1847	1847	1847	0
143	20240819	174100	164145894	1847	1847	1847	1847	0
144	20240819	174000	164145894	1847	1847	1847	1847	0
145	20240819	173900	164145894	1847	1847	1847	1847	0
146	20240819	173800	164145894	1847	1847	1847	1847	0
147	20240819	173700	164145894	1847	1847	1847	1847	0
148	20240819	173600	164145894	1847	1847	1847	1847	0
149	20240819	173500	164145894	1847	1847	1847	1847	0
150	20240819	173400	164145894	1847	1847	1847	1847	0
151	20240819	173300	164145894	1847	1847	1847	1847	0
152	20240819	173200	164145894	1847	1847	1847	1847	189
153	20240819	173100	164145894	1847	1847	1847	1847	0
154	20240819	173000	164145894	1847	1847	1847	1847	0
155	20240819	172900	164145894	1847	1847	1847	1847	0
156	20240819	172800	164145894	1847	1847	1847	1847	0
157	20240819	172700	164145894	1847	1847	1847	1847	0
158	20240819	172600	164145894	1847	1847	1847	1847	0
159	20240819	172500	164145894	1847	1847	1847	1847	0
160	20240819	172400	164145894	1847	1847	1847	1847	0
161	20240819	172300	164145894	1847	1847	1847	1847	0
162	20240819	172200	164145894	1847	1847	1847	1847	0
163	20240819	172100	164145894	1847	1847	1847	1847	0
164	20240819	172000	164145894	1847	1847	1847	1847	0
165	20240819	171900	164145894	1847	1847	1847	1847	0
166	20240819	171800	164145894	1847	1847	1847	1847	0
167	20240819	171700	164145894	1847	1847	1847	1847	0
168	20240819	171600	164145894	1847	1847	1847	1847	0
169	20240819	171500	164145894	1847	1847	1847	1847	0
170	20240819	171400	164145894	1847	1847	1847	1847	0
171	20240819	171300	164145894	1847	1847	1847	1847	0
172	20240819	171200	164145894	1847	1847	1847	1847	0
173	20240819	171100	164145894	1847	1847	1847	1847	0
174	20240819	171000	164145894	1847	1847	1847	1847	0
175	20240819	170900	164145894	1847	1847	1847	1847	0
176	20240819	170800	164145894	1847	1847	1847	1847	0
177	20240819	170700	164145894	1847	1847	1847	1847	0
178	20240819	170600	164145894	1847	1847	1847	1847	0
179	20240819	170500	164145894	1847	1847	1847	1847	0
180	20240819	170400	164145894	1847	1847	1847	1847	0
181	20240819	170300	164145894	1847	1847	1847	1847	0
182	20240819	170200	164145894	1847	1847	1847	1847	189
183	20240819	170100	164145894	1847	1847	1847	1847	0
184	20240819	170000	164145894	1847	1847	1847	1847	0
185	20240819	165900	164145894	1847	1847	1847	1847	0
186	20240819	165800	164145894	1847	1847	1847	1847	0
187	20240819	165700	164145894	1847	1847	1847	1847	0
188	20240819	165600	164145894	1847	1847	1847	1847	0
189	20240819	165500	164145894	1847	1847	1847	1847	0
190	20240819	165400	164145894	1847	1847	1847	1847	0
191	20240819	165300	164145894	1847	1847	1847	1847	0
192	20240819	165200	164145894	1847	1847	1847	1847	0
193	20240819	165100	164145894	1847	1847	1847	1847	0
194	20240819	165000	164145894	1847	1847	1847	1847	0
195	20240819	164900	164145894	1847	1847	1847	1847	0
196	20240819	164800	164145894	1847	1847	1847	1847	0
197	20240819	164700	164145894	1847	1847	1847	1847	0
198	20240819	164600	164145894	1847	1847	1847	1847	0
199	20240819	164500	164145894	1847	1847	1847	1847	0
200	20240819	164400	164145894	1847	1847	1847	1847	0
201	20240819	164300	164145894	1847	1847	1847	1847	0
202	20240819	164200	164145894	1847	1847	1847	1847	0
203	20240819	164100	164145894	1847	1847	1847	1847	0
204	20240819	164000	164145894	1847	1847	1847	1847	0
205	20240819	163900	164145894	1847	1847	1847	1847	0
206	20240819	163800	164145894	1847	1847	1847	1847	0
207	20240819	163700	164145894	1847	1847	1847	1847	0
208	20240819	163600	164145894	1847	1847	1847	1847	0
209	20240819	163500	164145894	1847	1847	1847	1847	0
210	20240819	163400	164145894	1847	1847	1847	1847	0
211	20240819	163300	164145894	1847	1847	1847	1847	0
212	20240819	163200	164145894	1847	1847	1847	1847	189
213	20240819	163100	164145894	1847	1847	1847	1847	0
214	20240819	163000	164145894	1847	1847	1847	1847	0
215	20240819	162900	164145894	1847	1847	1847	1847	0
216	20240819	162800	164145894	1847	1847	1847	1847	0
217	20240819	162700	164145894	1847	1847	1847	1847	0
218	20240819	162600	164145894	1847	1847	1847	1847	0
219	20240819	162500	164145894	1847	1847	1847	1847	0
220	20240819	162400	164145894	1847	1847	1847	1847	0
221	20240819	162300	164145894	1847	1847	1847	1847	0
222	20240819	162200	164145894	1847	1847	1847	1847	0
223	20240819	162100	164145894	1847	1847	1847	1847	0
224	20240819	162000	164145894	1847	1847	1847	1847	0
225	20240819	161900	164145894	1847	1847	1847	1847	0
226	20240819	161800	164145894	1847	1847	1847	1847	0
227	20240819	161700	164145894	1847	1847	1847	1847	0
228	20240819	161600	164145894	1847	1847	1847	1847	0
229	20240819	161500	164145894	1847	1847	1847	1847	0
230	20240819	161400	164145894	1847	1847	1847	1847	0
231	20240819	161300	164145894	1847	1847	1847	1847	0
232	20240819	161200	164145894	1847	1847	1847	1847	0
233	20240819	161100	164145894	1847	1847	1847	1847	0
234	20240819	161000	164145894	1847	1847	1847	1847	0
235	20240819	160900	164145894	1847	1847	1847	1847	0
236	20240819	160800	164145894	1847	1847	1847	1847	0
237	20240819	160700	164145894	1847	1847	1847	1847	0
238	20240819	160600	164145894	1847	1847	1847	1847	0
239	20240819	160500	164145894	1847	1847	1847	1847	0
240	20240819	160400	164145894	1847	1847	1847	1847	0
241	20240819	160300	164145894	1847	1847	1847	1847	0
242	20240819	160200	164145894	1847	1847	1847	1847	189
243	20240819	160100	164145894	1847	1847	1847	1847	0
244	20240819	160000	164145894	1847	1847	1847	1847	0
245	20240819	155900	164145894	1847	1847	1847	1847	0
246	20240819	155800	164145894	1847	1847	1847	1847	0
247	20240819	155700	164145894	1847	1847	1847	1847	0
248	20240819	155600	164145894	1847	1847	1847	1847	0
249	20240819	155500	164145894	1847	1847	1847	1847	0
250	20240819	155400	164145894	1847	1847	1847	1847	0
251	20240819	155300	164145894	1847	1847	1847	1847	0
252	20240819	155200	164145894	1847	1847	1847	1847	0
253	20240819	155100	164145894	1847	1847	1847	1847	0
254	20240819	155000	164145894	1847	1847	1847	1847	0
255	20240819	154900	164145894	1847	1847	1847	1847	0
256	20240819	154800	164145894	1847	1847	1847	1847	0
257	20240819	154700	164145894	1847	1847	1847	1847	0
258	20240819	154600	164145894	1847	1847	1847	1847	0
259	20240819	154500	164145894	1847	1847	1847	1847	0
260	20240819	154400	164145894	1847	1847	1847	1847	0
261	20240819	154300	164145894	1847	1847	1847	1847	0
262	20240819	154200	164145894	1847	1847	1847	1847	0
263	20240819	154100	164145894	1847	1847	1847	1847	0
264	20240819	154000	164145894	1847	1847	1847	1847	0
265	20240819	153900	164145894	1847	1847	1847	1847	0
266	20240819	153800	164145894	1847	1847	1847	1847	0
267	20240819	153700	164145894	1847	1847	1847	1847	0
268	20240819	153600	164145894	1847	1847	1847	1847	0
269	20240819	153500	164145894	1847	1847	1847	1847	0
270	20240819	153400	164145894	1847	1847	1847	1847	0
271	20240819	153300	164145894	1847	1847	1847	1847	0
272	20240819	153200	164145894	1847	1847	1847	1847	189
273	20240819	153100	164145894	1847	1847	1847	1847	0
274	20240819	153000	164145894	1847	1847	1847	1847	189
275	20240819	152900	163796811	1847	1847	1847	1847	0
276	20240819	152800	163796811	1847	1847	1847	1847	0
277	20240819	152700	163796811	1847	1847	1847	1847	0
278	20240819	152600	163796811	1847	1847	1847	1847	0
279	20240819	152500	163796811	1847	1847	1847	1847	0
280	20240819	152400	163796811	1847	1847	1847	1847	0
281	20240819	152300	163796811	1847	1847	1847	1847	0
282	20240819	152200	163796811	1847	1847	1847	1847	0
283	20240819	152100	163796811	1847	1847	1847	1847	0
284	20240819	152000	163796811	1847	1847	1847	1847	0
285	20240819	151900	163796811	1847	1845	1847	1845	1161
286	20240819	151800	161654687	1845	1840	1845	1840	6
287	20240819	151700	161643642	1840	1840	1840	1840	111
288	20240819	151600	161439402	1840	1844	1844	1840	290
289	20240819	151500	160905687	1844	1844	1844	1844	0
290	20240819	151400	160905687	1844	1843	1844	1843	19
291	20240819	151300	160870669	1843	1843	1843	1843	5
292	20240819	151200	160861454	1843	1843	1843	1843	1
293	20240819	151100	160859611	1845	1846	1846	1845	2
294	20240819	151000	160855920	1841	1845	1845	1841	6
295	20240819	150900	160844862	1847	1847	1847	1847	0
296	20240819	150800	160844862	1847	1847	1847	1847	23
297	20240819	150700	160802381	1847	1847	1847	1847	0
298	20240819	150600	160802381	1847	1847	1847	1847	0
299	20240819	150500	160802381	1847	1847	1847	1847	0
300	20240819	150400	160802381	1847	1847	1847	1847	0
301	20240819	150300	160802381	1847	1847	1847	1847	0
302	20240819	150200	160802381	1847	1847	1847	1847	0
303	20240819	150100	160802381	1847	1847	1847	1847	0
304	20240819	150000	160802381	1847	1847	1847	1847	0
305	20240819	145900	160802381	1847	1847	1847	1847	0
306	20240819	145800	160802381	1847	1847	1847	1847	10
307	20240819	145700	160783911	1847	1847	1847	1847	2
308	20240819	145600	160780217	1838	1838	1838	1838	1
309	20240819	145500	160778379	1838	1838	1838	1838	0
310	20240819	145400	160778379	1838	1838	1838	1838	0
311	20240819	145300	160778379	1838	1838	1838	1838	18
312	20240819	145200	160745295	1838	1838	1838	1838	0
313	20240819	145100	160745295	1838	1846	1846	1838	1000
314	20240819	145000	158904363	1847	1847	1847	1847	0
315	20240819	144900	158904363	1847	1847	1847	1847	20
316	20240819	144800	158867423	1847	1847	1847	1847	0
317	20240819	144700	158867423	1847	1847	1847	1847	30
318	20240819	144600	158812013	1847	1847	1847	1847	0
319	20240819	144500	158812013	1847	1847	1847	1847	4
320	20240819	144400	158804625	1847	1847	1847	1847	100
321	20240819	144300	158619925	1847	1847	1847	1847	0
322	20240819	144200	158619925	1847	1847	1847	1847	0
323	20240819	144100	158619925	1847	1847	1847	1847	50
324	20240819	144000	158527575	1847	1847	1847	1847	0
325	20240819	143900	158527575	1847	1847	1847	1847	0
326	20240819	143800	158527575	1847	1847	1847	1847	0
327	20240819	143700	158527575	1847	1847	1847	1847	10
328	20240819	143600	158509105	1847	1847	1847	1847	0
329	20240819	143500	158509105	1847	1847	1847	1847	0
330	20240819	143400	158509105	1847	1847	1847	1847	16
331	20240819	143300	158479553	1846	1847	1847	1846	96
332	20240819	143200	158302336	1849	1849	1849	1849	14
333	20240819	143100	158276450	1847	1847	1847	1847	0
334	20240819	143000	158276450	1847	1847	1847	1847	0
335	20240819	142900	158276450	1847	1851	1851	1847	58
336	20240819	142800	158169320	1847	1847	1847	1847	120
337	20240819	142700	157947680	1853	1853	1853	1853	0
338	20240819	142600	157947680	1853	1853	1853	1853	0
339	20240819	142500	157947680	1853	1853	1853	1853	0
340	20240819	142400	157947680	1853	1853	1853	1853	1
341	20240819	142300	157945827	1847	1847	1847	1847	0
342	20240819	142200	157945827	1847	1847	1847	1847	300
343	20240819	142100	157391727	1854	1854	1854	1854	0
344	20240819	142000	157391727	1854	1854	1854	1854	100
345	20240819	141900	157206327	1854	1854	1854	1854	0
346	20240819	141800	157206327	1854	1854	1854	1854	0
347	20240819	141700	157206327	1854	1854	1854	1854	0
348	20240819	141600	157206327	1854	1854	1854	1854	0
349	20240819	141500	157206327	1854	1854	1854	1854	1
350	20240819	141400	157204473	1854	1854	1854	1854	1
351	20240819	141300	157202619	1855	1855	1855	1855	0
352	20240819	141200	157202619	1855	1855	1855	1855	0
353	20240819	141100	157202619	1855	1855	1855	1855	37
354	20240819	141000	157133984	1855	1855	1855	1855	0
355	20240819	140900	157133984	1855	1855	1855	1855	0
356	20240819	140800	157133984	1855	1848	1855	1848	2
357	20240819	140700	157130281	1848	1849	1849	1848	920
358	20240819	140600	155429721	1855	1855	1855	1855	10
359	20240819	140500	155411171	1855	1854	1855	1854	500
360	20240819	140400	154483737	1855	1855	1855	1855	0
361	20240819	140300	154483737	1855	1855	1855	1855	0
362	20240819	140200	154483737	1855	1855	1855	1855	0
363	20240819	140100	154483737	1855	1855	1855	1855	0
364	20240819	140000	154483737	1855	1855	1855	1855	0
365	20240819	135900	154483737	1855	1855	1855	1855	1
366	20240819	135800	154481882	1856	1856	1856	1856	0
367	20240819	135700	154481882	1856	1856	1856	1856	0
368	20240819	135600	154481882	1856	1856	1856	1856	0
369	20240819	135500	154481882	1856	1856	1856	1856	0
370	20240819	135400	154481882	1856	1856	1856	1856	0
371	20240819	135300	154481882	1856	1856	1856	1856	0
372	20240819	135200	154481882	1856	1856	1856	1856	250
373	20240819	135100	154017882	1856	1856	1856	1856	400
374	20240819	135000	153275482	1857	1857	1857	1857	1
375	20240819	134900	153273625	1842	1842	1842	1842	0
376	20240819	134800	153273625	1842	1850	1850	1842	2500
377	20240819	134700	148659448	1850	1852	1852	1850	1500
378	20240819	134600	145882489	1850	1850	1850	1850	28
379	20240819	134500	145830689	1850	1850	1850	1850	0
380	20240819	134400	145830689	1850	1850	1850	1850	0
381	20240819	134300	145830689	1850	1851	1851	1850	100
382	20240819	134200	145645616	1851	1860	1860	1851	901
383	20240819	134100	143976778	1853	1853	1853	1853	0
384	20240819	134000	143976778	1853	1855	1855	1853	500
385	20240819	133900	143049351	1860	1860	1860	1860	0
386	20240819	133800	143049351	1860	1860	1860	1855	2008
387	20240819	133700	139317016	1860	1860	1860	1860	2463
388	20240819	133600	134735836	1860	1860	1860	1860	237
389	20240819	133500	134295016	1860	1860	1860	1860	0
390	20240819	133400	134295016	1860	1860	1860	1860	0
391	20240819	133300	134295016	1860	1860	1860	1860	0
392	20240819	133200	134295016	1860	1860	1860	1860	0
393	20240819	133100	134295016	1860	1860	1860	1860	0
394	20240819	133000	134295016	1860	1860	1860	1860	0
395	20240819	132900	134295016	1860	1859	1860	1859	53
396	20240819	132800	134196439	1859	1859	1859	1859	2
397	20240819	132700	134192721	1859	1859	1860	1859	208
398	20240819	132600	133806042	1860	1860	1860	1860	0
399	20240819	132500	133806042	1860	1860	1860	1860	0
400	20240819	132400	133806042	1860	1860	1860	1860	100
401	20240819	132300	133620042	1862	1862	1862	1862	0
402	20240819	132200	133620042	1862	1862	1862	1862	0
403	20240819	132100	133620042	1862	1862	1862	1862	0
404	20240819	132000	133620042	1862	1862	1862	1862	2
405	20240819	131900	133616318	1856	1856	1856	1856	1000
406	20240819	131800	131760318	1856	1862	1862	1856	2024
407	20240819	131700	128001272	1860	1860	1860	1860	1
408	20240819	131600	127999412	1862	1860	1862	1860	10
409	20240819	131500	127980808	1860	1860	1860	1860	0
410	20240819	131400	127980808	1860	1859	1860	1859	260
411	20240819	131300	127497231	1859	1857	1859	1857	146
412	20240819	131200	127225917	1860	1860	1860	1860	0
413	20240819	131100	127225917	1860	1860	1860	1860	0
414	20240819	131000	127225917	1860	1856	1860	1856	101
415	20240819	130900	127038457	1857	1857	1857	1857	30
416	20240819	130800	126982747	1862	1858	1862	1856	253
417	20240819	130700	126513005	1862	1862	1862	1862	0
418	20240819	130600	126513005	1862	1862	1862	1862	0
419	20240819	130500	126513005	1862	1862	1862	1862	200
420	20240819	130400	126140605	1862	1862	1862	1862	0
421	20240819	130300	126140605	1862	1862	1862	1862	0
422	20240819	130200	126140605	1862	1862	1862	1862	0
423	20240819	130100	126140605	1862	1862	1862	1862	0
424	20240819	130000	126140605	1862	1862	1862	1862	0
425	20240819	125900	126140605	1862	1861	1862	1860	123
426	20240819	125800	125911719	1861	1861	1861	1861	0
427	20240819	125700	125911719	1861	1861	1861	1861	0
428	20240819	125600	125911719	1861	1861	1861	1861	0
429	20240819	125500	125911719	1861	1861	1861	1861	50
430	20240819	125400	125818669	1862	1862	1862	1862	0
431	20240819	125300	125818669	1862	1862	1862	1862	0
432	20240819	125200	125818669	1862	1862	1862	1862	0
433	20240819	125100	125818669	1862	1863	1863	1862	102
434	20240819	125000	125628701	1863	1862	1863	1862	477
435	20240819	124900	124740322	1862	1862	1862	1862	0
436	20240819	124800	124740322	1862	1862	1862	1862	0
437	20240819	124700	124740322	1862	1861	1862	1861	2
438	20240819	124600	124736599	1860	1858	1860	1858	3800
439	20240819	124500	117669106	1858	1858	1858	1857	1305
440	20240819	124400	115244419	1859	1859	1859	1859	1715
441	20240819	124300	112056234	1859	1859	1859	1859	0
442	20240819	124200	112056234	1859	1858	1859	1858	197
443	20240819	124100	111690201	1858	1858	1858	1858	3
444	20240819	124000	111684627	1859	1861	1861	1859	17
445	20240819	123900	111653006	1862	1864	1864	1862	293
446	20240819	123800	111107434	1864	1863	1864	1863	60
447	20240819	123700	110995595	1863	1863	1863	1863	0
448	20240819	123600	110995595	1863	1863	1863	1863	1
449	20240819	123500	110993732	1864	1863	1864	1863	2
450	20240819	123400	110990005	1862	1862	1862	1862	0
451	20240819	123300	110990005	1862	1864	1864	1862	6
452	20240819	123200	110978827	1865	1865	1865	1865	0
453	20240819	123100	110978827	1865	1864	1865	1864	43
454	20240819	123000	110898674	1862	1862	1862	1862	10
455	20240819	122900	110880054	1864	1864	1864	1864	0
456	20240819	122800	110880054	1864	1862	1864	1860	2661
457	20240819	122700	105927831	1862	1860	1862	1860	89
458	20240819	122600	105762139	1861	1860	1861	1860	2916
459	20240819	122500	100338364	1860	1860	1860	1860	362
460	20240819	122400	99665044	1860	1860	1860	1860	0
461	20240819	122300	99665044	1860	1860	1860	1860	0
462	20240819	122200	99665044	1860	1860	1860	1860	0
463	20240819	122100	99665044	1860	1859	1860	1859	1231
464	20240819	122000	97376613	1859	1859	1859	1859	0
465	20240819	121900	97376613	1859	1859	1859	1859	3
466	20240819	121800	97371036	1859	1858	1859	1858	344
467	20240819	121700	96731810	1848	1858	1858	1848	70
468	20240819	121600	96602250	1857	1856	1857	1856	1610
469	20240819	121500	93612805	1856	1856	1856	1856	261
470	20240819	121400	93128389	1846	1847	1847	1846	337
471	20240819	121300	92506243	1857	1857	1857	1857	1
472	20240819	121200	92504386	1846	1846	1846	1846	0
473	20240819	121100	92504386	1846	1846	1846	1846	0
474	20240819	121000	92504386	1846	1846	1846	1846	0
475	20240819	120900	92504386	1846	1846	1846	1846	0
476	20240819	120800	92504386	1846	1857	1857	1846	6
477	20240819	120700	92493255	1857	1847	1857	1847	13
478	20240819	120600	92469194	1846	1846	1846	1846	0
479	20240819	120500	92469194	1846	1846	1846	1846	0
480	20240819	120400	92469194	1846	1846	1846	1846	0
481	20240819	120300	92469194	1846	1846	1846	1846	0
482	20240819	120200	92469194	1846	1846	1846	1846	1
483	20240819	120100	92467348	1857	1857	1857	1857	1
484	20240819	120000	92465491	1857	1857	1857	1857	0
485	20240819	115900	92465491	1857	1857	1857	1857	7544
486	20240819	115800	78456283	1856	1856	1856	1856	308
487	20240819	115700	77884635	1857	1857	1857	1857	0
488	20240819	115600	77884635	1857	1857	1857	1857	0
489	20240819	115500	77884635	1857	1857	1857	1857	0
490	20240819	115400	77884635	1857	1857	1857	1857	0
491	20240819	115300	77884635	1857	1857	1857	1857	0
492	20240819	115200	77884635	1857	1857	1857	1857	0
493	20240819	115100	77884635	1857	1856	1857	1856	200
494	20240819	115000	77513433	1846	1850	1850	1846	100
495	20240819	114900	77328613	1851	1851	1851	1851	0
496	20240819	114800	77328613	1851	1851	1851	1851	22
497	20240819	114700	77287891	1852	1853	1853	1852	12
498	20240819	114600	77265666	1853	1863	1863	1852	1012
499	20240819	114500	75390431	1852	1863	1863	1852	992
500	20240819	114400	73548935	1864	1861	1864	1853	6
501	20240819	114300	73537779	1864	1864	1865	1862	18
502	20240819	114200	73504229	1864	1860	1865	1860	108
503	20240819	114100	73303316	1860	1864	1865	1860	185
504	20240819	114000	72959006	1863	1861	1864	1861	2179
505	20240819	113900	68898409	1860	1857	1860	1857	307
506	20240819	113800	68327611	1855	1854	1855	1854	328
507	20240819	113700	67719332	1854	1855	1855	1854	4
508	20240819	113600	67711914	1858	1858	1858	1858	1
509	20240819	113500	67710056	1844	1850	1858	1844	5599
510	20240819	113400	57336735	1855	1855	1855	1855	0
511	20240819	113300	57336735	1855	1855	1855	1855	0
512	20240819	113200	57336735	1855	1843	1855	1843	341
513	20240819	113100	56708260	1844	1858	1858	1844	1001
514	20240819	113000	54862402	1858	1855	1858	1855	3266
515	20240819	112900	48798337	1855	1840	1858	1840	10125
516	20240819	112800	30113614	1838	1839	1839	1838	406
517	20240819	112700	29367380	1838	1839	1840	1838	1140
518	20240819	112600	27270016	1838	1839	1839	1838	58
519	20240819	112500	27163357	1839	1839	1839	1839	0
520	20240819	112400	27163357	1839	1839	1839	1839	0
521	20240819	112300	27163357	1839	1839	1839	1839	0
522	20240819	112200	27163357	1839	1839	1839	1839	0
523	20240819	112100	27163357	1839	1839	1839	1839	2
524	20240819	112000	27159679	1839	1839	1839	1839	0
525	20240819	111900	27159679	1839	1839	1839	1839	0
526	20240819	111800	27159679	1839	1839	1839	1839	8
527	20240819	111700	27144967	1840	1840	1840	1840	0
528	20240819	111600	27144967	1840	1840	1840	1840	0
529	20240819	111500	27144967	1840	1840	1840	1840	40
530	20240819	111400	27071367	1839	1839	1839	1839	0
531	20240819	111300	27071367	1839	1839	1839	1838	92
532	20240819	111200	26902180	1839	1839	1839	1839	0
533	20240819	111100	26902180	1839	1839	1839	1839	0
534	20240819	111000	26902180	1839	1837	1839	1837	39
535	20240819	110900	26830503	1837	1837	1837	1837	0
536	20240819	110800	26830503	1837	1837	1837	1837	0
537	20240819	110700	26830503	1837	1837	1837	1837	0
538	20240819	110600	26830503	1837	1837	1837	1837	0
539	20240819	110500	26830503	1837	1837	1837	1837	5
540	20240819	110400	26821318	1838	1838	1838	1838	19
541	20240819	110300	26786396	1837	1837	1837	1837	0
542	20240819	110200	26786396	1837	1837	1837	1837	0
543	20240819	110100	26786396	1837	1837	1837	1837	0
544	20240819	110000	26786396	1837	1837	1837	1837	1
545	20240819	105900	26784559	1838	1838	1838	1838	1
546	20240819	105800	26782721	1837	1837	1837	1837	0
547	20240819	105700	26782721	1837	1837	1837	1837	0
548	20240819	105600	26782721	1837	1837	1837	1837	0
549	20240819	105500	26782721	1837	1837	1837	1837	0
550	20240819	105400	26782721	1837	1837	1837	1837	0
551	20240819	105300	26782721	1837	1837	1837	1837	0
552	20240819	105200	26782721	1837	1837	1837	1837	0
553	20240819	105100	26782721	1837	1837	1837	1837	0
554	20240819	105000	26782721	1837	1837	1837	1837	0
555	20240819	104900	26782721	1837	1837	1837	1837	30
556	20240819	104800	26727611	1838	1838	1838	1838	0
557	20240819	104700	26727611	1838	1838	1838	1838	0
558	20240819	104600	26727611	1838	1838	1838	1838	0
559	20240819	104500	26727611	1838	1838	1838	1838	0
560	20240819	104400	26727611	1838	1838	1838	1838	53
561	20240819	104300	26630197	1839	1839	1839	1839	1
562	20240819	104200	26628358	1839	1839	1839	1838	7
563	20240819	104100	26615486	1838	1838	1838	1838	0
564	20240819	104000	26615486	1838	1838	1838	1838	0
565	20240819	103900	26615486	1838	1838	1838	1838	0
566	20240819	103800	26615486	1838	1838	1838	1838	0
567	20240819	103700	26615486	1838	1838	1838	1838	0
568	20240819	103600	26615486	1838	1839	1840	1838	10
569	20240819	103500	26597098	1839	1839	1839	1839	0
570	20240819	103400	26597098	1839	1839	1839	1839	0
571	20240819	103300	26597098	1839	1839	1839	1839	0
572	20240819	103200	26597098	1839	1839	1839	1839	0
573	20240819	103100	26597098	1839	1839	1839	1839	0
574	20240819	103000	26597098	1839	1839	1839	1839	1
575	20240819	102900	26595259	1840	1840	1840	1840	1
576	20240819	102800	26593419	1843	1843	1843	1843	0
577	20240819	102700	26593419	1843	1843	1843	1843	0
578	20240819	102600	26593419	1843	1843	1843	1843	0
579	20240819	102500	26593419	1843	1843	1843	1843	0
580	20240819	102400	26593419	1843	1843	1843	1843	0
581	20240819	102300	26593419	1843	1843	1843	1843	0
582	20240819	102200	26593419	1843	1843	1843	1843	0
583	20240819	102100	26593419	1843	1843	1843	1843	0
584	20240819	102000	26593419	1843	1843	1843	1843	3
585	20240819	101900	26587890	1843	1843	1843	1843	2
586	20240819	101800	26584204	1845	1845	1845	1845	1
587	20240819	101700	26582359	1845	1845	1845	1845	1
588	20240819	101600	26580514	1845	1838	1845	1838	37
589	20240819	101500	26512364	1831	1831	1831	1831	0
590	20240819	101400	26512364	1831	1831	1831	1831	0
591	20240819	101300	26512364	1831	1831	1831	1831	0
592	20240819	101200	26512364	1831	1831	1831	1831	0
593	20240819	101100	26512364	1831	1831	1831	1831	679
594	20240819	101000	25269115	1831	1831	1831	1831	0
595	20240819	100900	25269115	1831	1830	1831	1830	26
596	20240819	100800	25221532	1831	1831	1831	1831	665
597	20240819	100700	24003917	1831	1837	1837	1831	103
598	20240819	100600	23815213	1838	1838	1838	1838	0
599	20240819	100500	23815213	1838	1838	1838	1838	9
600	20240819	100400	23798671	1838	1838	1838	1838	5
601	20240819	100300	23789481	1838	1838	1838	1838	0
602	20240819	100200	23789481	1838	1838	1838	1838	0
603	20240819	100100	23789481	1838	1838	1838	1838	1
604	20240819	100000	23787643	1838	1838	1838	1838	3
605	20240819	095900	23782129	1839	1839	1839	1839	0
606	20240819	095800	23782129	1839	1839	1839	1839	0
607	20240819	095700	23782129	1839	1839	1839	1839	0
608	20240819	095600	23782129	1839	1839	1839	1839	0
609	20240819	095500	23782129	1839	1839	1839	1839	0
610	20240819	095400	23782129	1839	1839	1839	1839	1
611	20240819	095300	23780290	1832	1840	1840	1832	33
612	20240819	095200	23719578	1839	1839	1839	1839	0
613	20240819	095100	23719578	1839	1839	1839	1839	1
614	20240819	095000	23717739	1831	1840	1840	1831	1033
615	20240819	094900	21817315	1842	1842	1842	1842	6
616	20240819	094800	21806263	1831	1838	1846	1831	1246
617	20240819	094700	19518554	1848	1848	1848	1848	0
618	20240819	094600	19518554	1848	1848	1848	1848	1
619	20240819	094500	19516706	1838	1848	1848	1838	28
620	20240819	094400	19464972	1848	1848	1848	1837	59
621	20240819	094300	19356070	1837	1848	1848	1837	256
622	20240819	094200	18883823	1848	1848	1848	1848	3
623	20240819	094100	18878279	1848	1848	1849	1848	11
624	20240819	094000	18857946	1848	1848	1848	1848	867
625	20240819	093900	17255730	1848	1848	1848	1848	4
626	20240819	093800	17248338	1848	1848	1848	1848	2
627	20240819	093700	17244642	1848	1848	1848	1848	4
628	20240819	093600	17237250	1848	1848	1848	1848	5
629	20240819	093500	17228010	1848	1848	1848	1848	1
630	20240819	093400	17226162	1848	1848	1848	1848	1
631	20240819	093300	17224314	1848	1848	1848	1848	0
632	20240819	093200	17224314	1848	1848	1848	1848	0
633	20240819	093100	17224314	1848	1843	1849	1830	125
634	20240819	093000	16994230	1849	1849	1849	1849	0
635	20240819	092900	16994230	1849	1848	1849	1848	1001
636	20240819	092800	15144381	1848	1848	1848	1848	2
637	20240819	092700	15140685	1848	1845	1848	1845	8
638	20240819	092600	15125922	1849	1849	1849	1849	0
639	20240819	092500	15125922	1849	1849	1849	1849	1
640	20240819	092400	15124073	1849	1846	1849	1846	22
641	20240819	092300	15083407	1830	1830	1830	1830	0
642	20240819	092200	15083407	1830	1847	1848	1830	1196
643	20240819	092100	12876264	1848	1848	1848	1848	0
644	20240819	092000	12876264	1848	1842	1848	1842	12
645	20240819	091900	12854142	1841	1841	1841	1841	0
646	20240819	091800	12854142	1841	1841	1841	1841	1
647	20240819	091700	12852301	1842	1842	1842	1842	0
648	20240819	091600	12852301	1842	1842	1842	1842	0
649	20240819	091500	12852301	1842	1840	1842	1836	101
650	20240819	091400	12666851	1836	1836	1836	1836	1
651	20240819	091300	12665015	1836	1836	1836	1835	1591
652	20240819	091200	9744763	1839	1839	1839	1839	1
653	20240819	091100	9742924	1839	1839	1839	1839	5
654	20240819	091000	9733729	1840	1840	1840	1840	19
655	20240819	090900	9698769	1840	1840	1840	1840	0
656	20240819	090800	9698769	1840	1840	1840	1840	74
657	20240819	090700	9562609	1842	1842	1842	1842	0
658	20240819	090600	9562609	1842	1842	1842	1842	0
659	20240819	090500	9562609	1842	1842	1842	1842	0
660	20240819	090400	9562609	1842	1842	1842	1842	100
661	20240819	090300	9378409	1842	1842	1842	1842	0
662	20240819	090200	9378409	1842	1842	1842	1842	30
663	20240819	090100	9323149	1842	1849	1850	1842	598
664	20240819	090000	8221186	1844	1828	1844	1828	4497