KissMeData/076610/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194800	188318473	1349	1349	1349	1349	1591
3	20240819	194700	188318473	1349	1349	1349	1349	0
4	20240819	194600	188318473	1349	1349	1349	1349	0
5	20240819	194500	188318473	1349	1349	1349	1349	0
6	20240819	194400	188318473	1349	1349	1349	1349	0
7	20240819	194300	188318473	1349	1349	1349	1349	0
8	20240819	194200	188318473	1349	1349	1349	1349	0
9	20240819	194100	188318473	1349	1349	1349	1349	0
10	20240819	194000	188318473	1349	1349	1349	1349	0
11	20240819	193900	188318473	1349	1349	1349	1349	0
12	20240819	193800	188318473	1349	1349	1349	1349	0
13	20240819	193700	188318473	1349	1349	1349	1349	0
14	20240819	193600	188318473	1349	1349	1349	1349	0
15	20240819	193500	188318473	1349	1349	1349	1349	0
16	20240819	193400	188318473	1349	1349	1349	1349	0
17	20240819	193300	188318473	1349	1349	1349	1349	0
18	20240819	193200	188318473	1349	1349	1349	1349	0
19	20240819	193100	188318473	1349	1349	1349	1349	0
20	20240819	193000	188318473	1349	1349	1349	1349	0
21	20240819	192900	188318473	1349	1349	1349	1349	0
22	20240819	192800	188318473	1349	1349	1349	1349	0
23	20240819	192700	188318473	1349	1349	1349	1349	0
24	20240819	192600	188318473	1349	1349	1349	1349	0
25	20240819	192500	188318473	1349	1349	1349	1349	0
26	20240819	192400	188318473	1349	1349	1349	1349	0
27	20240819	192300	188318473	1349	1349	1349	1349	0
28	20240819	192200	188318473	1349	1349	1349	1349	0
29	20240819	192100	188318473	1349	1349	1349	1349	0
30	20240819	192000	188318473	1349	1349	1349	1349	0
31	20240819	191900	188318473	1349	1349	1349	1349	0
32	20240819	191800	188318473	1349	1349	1349	1349	1591
33	20240819	191700	188318473	1349	1349	1349	1349	0
34	20240819	191600	188318473	1349	1349	1349	1349	0
35	20240819	191500	188318473	1349	1349	1349	1349	0
36	20240819	191400	188318473	1349	1349	1349	1349	0
37	20240819	191300	188318473	1349	1349	1349	1349	0
38	20240819	191200	188318473	1349	1349	1349	1349	0
39	20240819	191100	188318473	1349	1349	1349	1349	0
40	20240819	191000	188318473	1349	1349	1349	1349	0
41	20240819	190900	188318473	1349	1349	1349	1349	0
42	20240819	190800	188318473	1349	1349	1349	1349	0
43	20240819	190700	188318473	1349	1349	1349	1349	0
44	20240819	190600	188318473	1349	1349	1349	1349	0
45	20240819	190500	188318473	1349	1349	1349	1349	0
46	20240819	190400	188318473	1349	1349	1349	1349	0
47	20240819	190300	188318473	1349	1349	1349	1349	0
48	20240819	190200	188318473	1349	1349	1349	1349	0
49	20240819	190100	188318473	1349	1349	1349	1349	0
50	20240819	190000	188318473	1349	1349	1349	1349	0
51	20240819	185900	188318473	1349	1349	1349	1349	0
52	20240819	185800	188318473	1349	1349	1349	1349	0
53	20240819	185700	188318473	1349	1349	1349	1349	0
54	20240819	185600	188318473	1349	1349	1349	1349	0
55	20240819	185500	188318473	1349	1349	1349	1349	0
56	20240819	185400	188318473	1349	1349	1349	1349	0
57	20240819	185300	188318473	1349	1349	1349	1349	0
58	20240819	185200	188318473	1349	1349	1349	1349	0
59	20240819	185100	188318473	1349	1349	1349	1349	0
60	20240819	185000	188318473	1349	1349	1349	1349	0
61	20240819	184900	188318473	1349	1349	1349	1349	0
62	20240819	184800	188318473	1349	1349	1349	1349	1591
63	20240819	184700	188318473	1349	1349	1349	1349	0
64	20240819	184600	188318473	1349	1349	1349	1349	0
65	20240819	184500	188318473	1349	1349	1349	1349	0
66	20240819	184400	188318473	1349	1349	1349	1349	0
67	20240819	184300	188318473	1349	1349	1349	1349	0
68	20240819	184200	188318473	1349	1349	1349	1349	0
69	20240819	184100	188318473	1349	1349	1349	1349	0
70	20240819	184000	188318473	1349	1349	1349	1349	0
71	20240819	183900	188318473	1349	1349	1349	1349	0
72	20240819	183800	188318473	1349	1349	1349	1349	0
73	20240819	183700	188318473	1349	1349	1349	1349	0
74	20240819	183600	188318473	1349	1349	1349	1349	0
75	20240819	183500	188318473	1349	1349	1349	1349	0
76	20240819	183400	188318473	1349	1349	1349	1349	0
77	20240819	183300	188318473	1349	1349	1349	1349	0
78	20240819	183200	188318473	1349	1349	1349	1349	0
79	20240819	183100	188318473	1349	1349	1349	1349	0
80	20240819	183000	188318473	1349	1349	1349	1349	0
81	20240819	182900	188318473	1349	1349	1349	1349	0
82	20240819	182800	188318473	1349	1349	1349	1349	0
83	20240819	182700	188318473	1349	1349	1349	1349	0
84	20240819	182600	188318473	1349	1349	1349	1349	0
85	20240819	182500	188318473	1349	1349	1349	1349	0
86	20240819	182400	188318473	1349	1349	1349	1349	0
87	20240819	182300	188318473	1349	1349	1349	1349	0
88	20240819	182200	188318473	1349	1349	1349	1349	0
89	20240819	182100	188318473	1349	1349	1349	1349	0
90	20240819	182000	188318473	1349	1349	1349	1349	0
91	20240819	181900	188318473	1349	1349	1349	1349	0
92	20240819	181800	188318473	1349	1349	1349	1349	1591
93	20240819	181700	188318473	1349	1349	1349	1349	0
94	20240819	181600	188318473	1349	1349	1349	1349	0
95	20240819	181500	188318473	1349	1349	1349	1349	0
96	20240819	181400	188318473	1349	1349	1349	1349	0
97	20240819	181300	188318473	1349	1349	1349	1349	0
98	20240819	181200	188318473	1349	1349	1349	1349	0
99	20240819	181100	188318473	1349	1349	1349	1349	0
100	20240819	181000	188318473	1349	1349	1349	1349	0
101	20240819	180900	188318473	1349	1349	1349	1349	0
102	20240819	180800	188318473	1349	1349	1349	1349	0
103	20240819	180700	188318473	1349	1349	1349	1349	0
104	20240819	180600	188318473	1349	1349	1349	1349	0
105	20240819	180500	188318473	1349	1349	1349	1349	0
106	20240819	180400	188318473	1349	1349	1349	1349	0
107	20240819	180300	188318473	1349	1349	1349	1349	0
108	20240819	180200	188318473	1349	1349	1349	1349	0
109	20240819	180100	188318473	1349	1349	1349	1349	0
110	20240819	180000	188318473	1349	1349	1349	1349	0
111	20240819	175900	188318473	1349	1349	1349	1349	0
112	20240819	175800	188318473	1349	1349	1349	1349	0
113	20240819	175700	188318473	1349	1349	1349	1349	0
114	20240819	175600	188318473	1349	1349	1349	1349	0
115	20240819	175500	188318473	1349	1349	1349	1349	0
116	20240819	175400	188318473	1349	1349	1349	1349	0
117	20240819	175300	188318473	1349	1349	1349	1349	0
118	20240819	175200	188318473	1349	1349	1349	1349	0
119	20240819	175100	188318473	1349	1349	1349	1349	0
120	20240819	175000	188318473	1349	1349	1349	1349	0
121	20240819	174900	188318473	1349	1349	1349	1349	0
122	20240819	174800	188318473	1349	1349	1349	1349	1591
123	20240819	174700	188318473	1349	1349	1349	1349	0
124	20240819	174600	188318473	1349	1349	1349	1349	0
125	20240819	174500	188318473	1349	1349	1349	1349	0
126	20240819	174400	188318473	1349	1349	1349	1349	0
127	20240819	174300	188318473	1349	1349	1349	1349	0
128	20240819	174200	188318473	1349	1349	1349	1349	0
129	20240819	174100	188318473	1349	1349	1349	1349	0
130	20240819	174000	188318473	1349	1349	1349	1349	0
131	20240819	173900	188318473	1349	1349	1349	1349	0
132	20240819	173800	188318473	1349	1349	1349	1349	0
133	20240819	173700	188318473	1349	1349	1349	1349	0
134	20240819	173600	188318473	1349	1349	1349	1349	0
135	20240819	173500	188318473	1349	1349	1349	1349	0
136	20240819	173400	188318473	1349	1349	1349	1349	0
137	20240819	173300	188318473	1349	1349	1349	1349	0
138	20240819	173200	188318473	1349	1349	1349	1349	0
139	20240819	173100	188318473	1349	1349	1349	1349	0
140	20240819	173000	188318473	1349	1349	1349	1349	0
141	20240819	172900	188318473	1349	1349	1349	1349	0
142	20240819	172800	188318473	1349	1349	1349	1349	0
143	20240819	172700	188318473	1349	1349	1349	1349	0
144	20240819	172600	188318473	1349	1349	1349	1349	0
145	20240819	172500	188318473	1349	1349	1349	1349	0
146	20240819	172400	188318473	1349	1349	1349	1349	0
147	20240819	172300	188318473	1349	1349	1349	1349	0
148	20240819	172200	188318473	1349	1349	1349	1349	0
149	20240819	172100	188318473	1349	1349	1349	1349	0
150	20240819	172000	188318473	1349	1349	1349	1349	0
151	20240819	171900	188318473	1349	1349	1349	1349	0
152	20240819	171800	188318473	1349	1349	1349	1349	1591
153	20240819	171700	188318473	1349	1349	1349	1349	0
154	20240819	171600	188318473	1349	1349	1349	1349	0
155	20240819	171500	188318473	1349	1349	1349	1349	0
156	20240819	171400	188318473	1349	1349	1349	1349	0
157	20240819	171300	188318473	1349	1349	1349	1349	0
158	20240819	171200	188318473	1349	1349	1349	1349	0
159	20240819	171100	188318473	1349	1349	1349	1349	0
160	20240819	171000	188318473	1349	1349	1349	1349	0
161	20240819	170900	188318473	1349	1349	1349	1349	0
162	20240819	170800	188318473	1349	1349	1349	1349	0
163	20240819	170700	188318473	1349	1349	1349	1349	0
164	20240819	170600	188318473	1349	1349	1349	1349	0
165	20240819	170500	188318473	1349	1349	1349	1349	0
166	20240819	170400	188318473	1349	1349	1349	1349	0
167	20240819	170300	188318473	1349	1349	1349	1349	0
168	20240819	170200	188318473	1349	1349	1349	1349	0
169	20240819	170100	188318473	1349	1349	1349	1349	0
170	20240819	170000	188318473	1349	1349	1349	1349	0
171	20240819	165900	188318473	1349	1349	1349	1349	0
172	20240819	165800	188318473	1349	1349	1349	1349	0
173	20240819	165700	188318473	1349	1349	1349	1349	0
174	20240819	165600	188318473	1349	1349	1349	1349	0
175	20240819	165500	188318473	1349	1349	1349	1349	0
176	20240819	165400	188318473	1349	1349	1349	1349	0
177	20240819	165300	188318473	1349	1349	1349	1349	0
178	20240819	165200	188318473	1349	1349	1349	1349	0
179	20240819	165100	188318473	1349	1349	1349	1349	0
180	20240819	165000	188318473	1349	1349	1349	1349	0
181	20240819	164900	188318473	1349	1349	1349	1349	0
182	20240819	164800	188318473	1349	1349	1349	1349	1591
183	20240819	164700	188318473	1349	1349	1349	1349	0
184	20240819	164600	188318473	1349	1349	1349	1349	0
185	20240819	164500	188318473	1349	1349	1349	1349	0
186	20240819	164400	188318473	1349	1349	1349	1349	0
187	20240819	164300	188318473	1349	1349	1349	1349	0
188	20240819	164200	188318473	1349	1349	1349	1349	0
189	20240819	164100	188318473	1349	1349	1349	1349	0
190	20240819	164000	188318473	1349	1349	1349	1349	0
191	20240819	163900	188318473	1349	1349	1349	1349	0
192	20240819	163800	188318473	1349	1349	1349	1349	0
193	20240819	163700	188318473	1349	1349	1349	1349	0
194	20240819	163600	188318473	1349	1349	1349	1349	0
195	20240819	163500	188318473	1349	1349	1349	1349	0
196	20240819	163400	188318473	1349	1349	1349	1349	0
197	20240819	163300	188318473	1349	1349	1349	1349	0
198	20240819	163200	188318473	1349	1349	1349	1349	0
199	20240819	163100	188318473	1349	1349	1349	1349	0
200	20240819	163000	188318473	1349	1349	1349	1349	0
201	20240819	162900	188318473	1349	1349	1349	1349	0
202	20240819	162800	188318473	1349	1349	1349	1349	0
203	20240819	162700	188318473	1349	1349	1349	1349	0
204	20240819	162600	188318473	1349	1349	1349	1349	0
205	20240819	162500	188318473	1349	1349	1349	1349	0
206	20240819	162400	188318473	1349	1349	1349	1349	0
207	20240819	162300	188318473	1349	1349	1349	1349	0
208	20240819	162200	188318473	1349	1349	1349	1349	0
209	20240819	162100	188318473	1349	1349	1349	1349	0
210	20240819	162000	188318473	1349	1349	1349	1349	0
211	20240819	161900	188318473	1349	1349	1349	1349	0
212	20240819	161800	188318473	1349	1349	1349	1349	1591
213	20240819	161700	188318473	1349	1349	1349	1349	0
214	20240819	161600	188318473	1349	1349	1349	1349	0
215	20240819	161500	188318473	1349	1349	1349	1349	0
216	20240819	161400	188318473	1349	1349	1349	1349	0
217	20240819	161300	188318473	1349	1349	1349	1349	0
218	20240819	161200	188318473	1349	1349	1349	1349	0
219	20240819	161100	188318473	1349	1349	1349	1349	0
220	20240819	161000	188318473	1349	1349	1349	1349	0
221	20240819	160900	188318473	1349	1349	1349	1349	0
222	20240819	160800	188318473	1349	1349	1349	1349	0
223	20240819	160700	188318473	1349	1349	1349	1349	0
224	20240819	160600	188318473	1349	1349	1349	1349	0
225	20240819	160500	188318473	1349	1349	1349	1349	0
226	20240819	160400	188318473	1349	1349	1349	1349	0
227	20240819	160300	188318473	1349	1349	1349	1349	0
228	20240819	160200	188318473	1349	1349	1349	1349	0
229	20240819	160100	188318473	1349	1349	1349	1349	0
230	20240819	160000	188318473	1349	1349	1349	1349	0
231	20240819	155900	188318473	1349	1349	1349	1349	0
232	20240819	155800	188318473	1349	1349	1349	1349	0
233	20240819	155700	188318473	1349	1349	1349	1349	0
234	20240819	155600	188318473	1349	1349	1349	1349	0
235	20240819	155500	188318473	1349	1349	1349	1349	0
236	20240819	155400	188318473	1349	1349	1349	1349	0
237	20240819	155300	188318473	1349	1349	1349	1349	0
238	20240819	155200	188318473	1349	1349	1349	1349	0
239	20240819	155100	188318473	1349	1349	1349	1349	0
240	20240819	155000	188318473	1349	1349	1349	1349	0
241	20240819	154900	188318473	1349	1349	1349	1349	0
242	20240819	154800	188318473	1349	1349	1349	1349	1591
243	20240819	154700	188318473	1349	1349	1349	1349	0
244	20240819	154600	188318473	1349	1349	1349	1349	0
245	20240819	154500	188318473	1349	1349	1349	1349	0
246	20240819	154400	188318473	1349	1349	1349	1349	0
247	20240819	154300	188318473	1349	1349	1349	1349	0
248	20240819	154200	188318473	1349	1349	1349	1349	0
249	20240819	154100	188318473	1349	1349	1349	1349	0
250	20240819	154000	188318473	1349	1349	1349	1349	0
251	20240819	153900	188318473	1349	1349	1349	1349	0
252	20240819	153800	188318473	1349	1349	1349	1349	0
253	20240819	153700	188318473	1349	1349	1349	1349	0
254	20240819	153600	188318473	1349	1349	1349	1349	0
255	20240819	153500	188318473	1349	1349	1349	1349	0
256	20240819	153400	188318473	1349	1349	1349	1349	0
257	20240819	153300	188318473	1349	1349	1349	1349	0
258	20240819	153200	188318473	1349	1349	1349	1349	0
259	20240819	153100	188318473	1349	1349	1349	1349	0
260	20240819	153000	188318473	1349	1349	1349	1349	1591
261	20240819	152900	186172214	1348	1348	1348	1348	0
262	20240819	152800	186172214	1348	1348	1348	1348	0
263	20240819	152700	186172214	1348	1348	1348	1348	0
264	20240819	152600	186172214	1348	1348	1348	1348	0
265	20240819	152500	186172214	1348	1348	1348	1348	0
266	20240819	152400	186172214	1348	1348	1348	1348	0
267	20240819	152300	186172214	1348	1348	1348	1348	0
268	20240819	152200	186172214	1348	1348	1348	1348	0
269	20240819	152100	186172214	1348	1348	1348	1348	0
270	20240819	152000	186172214	1348	1348	1348	1348	0
271	20240819	151900	186172214	1348	1348	1348	1348	2
272	20240819	151800	186169518	1348	1342	1349	1342	1267
273	20240819	151700	184468883	1349	1349	1349	1349	1
274	20240819	151600	184467534	1342	1342	1342	1342	0
275	20240819	151500	184467534	1342	1342	1342	1342	142
276	20240819	151400	184276970	1342	1342	1342	1342	127
277	20240819	151300	184106536	1342	1345	1345	1341	10301
278	20240819	151200	170255923	1345	1345	1345	1345	0
279	20240819	151100	170255923	1345	1345	1345	1345	0
280	20240819	151000	170255923	1345	1345	1345	1345	119
281	20240819	150900	170095868	1348	1348	1348	1348	0
282	20240819	150800	170095868	1348	1348	1348	1348	0
283	20240819	150700	170095868	1348	1348	1348	1348	200
284	20240819	150600	169826268	1348	1348	1348	1348	10
285	20240819	150500	169812788	1345	1345	1345	1345	0
286	20240819	150400	169812788	1345	1345	1345	1345	0
287	20240819	150300	169812788	1345	1345	1345	1345	1
288	20240819	150200	169811443	1347	1347	1347	1347	0
289	20240819	150100	169811443	1347	1348	1348	1347	9
290	20240819	150000	169799315	1345	1345	1345	1345	81
291	20240819	145900	169690370	1345	1345	1345	1345	0
292	20240819	145800	169690370	1345	1345	1345	1345	0
293	20240819	145700	169690370	1345	1345	1345	1345	0
294	20240819	145600	169690370	1345	1345	1345	1345	0
295	20240819	145500	169690370	1345	1345	1345	1345	0
296	20240819	145400	169690370	1345	1345	1345	1345	0
297	20240819	145300	169690370	1345	1345	1345	1345	0
298	20240819	145200	169690370	1345	1345	1345	1345	0
299	20240819	145100	169690370	1345	1346	1346	1345	831
300	20240819	145000	168572349	1346	1346	1346	1346	81
301	20240819	144900	168463323	1346	1346	1346	1346	0
302	20240819	144800	168463323	1346	1346	1346	1346	343
303	20240819	144700	168001645	1348	1348	1348	1348	0
304	20240819	144600	168001645	1348	1348	1348	1348	0
305	20240819	144500	168001645	1348	1348	1348	1348	68
306	20240819	144400	167909981	1346	1346	1346	1346	0
307	20240819	144300	167909981	1346	1346	1346	1346	222
308	20240819	144200	167611169	1346	1346	1346	1346	82
309	20240819	144100	167500797	1346	1346	1346	1346	261
310	20240819	144000	167149491	1350	1350	1350	1350	0
311	20240819	143900	167149491	1350	1350	1350	1350	0
312	20240819	143800	167149491	1350	1350	1350	1350	1
313	20240819	143700	167148141	1346	1346	1346	1346	0
314	20240819	143600	167148141	1346	1346	1346	1346	0
315	20240819	143500	167148141	1346	1346	1346	1346	0
316	20240819	143400	167148141	1346	1346	1346	1346	831
317	20240819	143300	166029615	1346	1346	1346	1346	81
318	20240819	143200	165920589	1350	1350	1350	1350	0
319	20240819	143100	165920589	1350	1350	1350	1350	0
320	20240819	143000	165920589	1350	1350	1350	1350	0
321	20240819	142900	165920589	1350	1350	1350	1350	0
322	20240819	142800	165920589	1350	1350	1350	1350	0
323	20240819	142700	165920589	1350	1350	1350	1350	0
324	20240819	142600	165920589	1350	1350	1350	1350	0
325	20240819	142500	165920589	1350	1350	1350	1350	0
326	20240819	142400	165920589	1350	1350	1350	1350	0
327	20240819	142300	165920589	1350	1346	1350	1346	83
328	20240819	142200	165808867	1350	1350	1350	1350	0
329	20240819	142100	165808867	1350	1350	1350	1350	0
330	20240819	142000	165808867	1350	1350	1350	1350	39
331	20240819	141900	165756217	1350	1350	1350	1350	42
332	20240819	141800	165699517	1346	1346	1346	1346	0
333	20240819	141700	165699517	1346	1346	1346	1346	831
334	20240819	141600	164580991	1350	1350	1350	1350	0
335	20240819	141500	164580991	1350	1350	1350	1350	0
336	20240819	141400	164580991	1350	1349	1350	1349	1000
337	20240819	141300	163231931	1345	1350	1350	1345	393
338	20240819	141200	162703271	1350	1350	1350	1350	0
339	20240819	141100	162703271	1350	1350	1350	1350	0
340	20240819	141000	162703271	1350	1350	1350	1350	0
341	20240819	140900	162703271	1350	1350	1350	1350	0
342	20240819	140800	162703271	1350	1350	1350	1350	0
343	20240819	140700	162703271	1350	1350	1350	1350	0
344	20240819	140600	162703271	1350	1350	1350	1350	0
345	20240819	140500	162703271	1350	1350	1350	1350	0
346	20240819	140400	162703271	1350	1350	1350	1350	30
347	20240819	140300	162662771	1350	1350	1350	1350	5
348	20240819	140200	162656021	1345	1345	1345	1345	500
349	20240819	140100	161983521	1345	1345	1345	1345	86
350	20240819	140000	161867851	1345	1350	1350	1345	1831
351	20240819	135900	159400156	1351	1351	1351	1351	0
352	20240819	135800	159400156	1351	1351	1351	1351	1
353	20240819	135700	159398805	1345	1345	1345	1345	0
354	20240819	135600	159398805	1345	1345	1345	1345	0
355	20240819	135500	159398805	1345	1345	1345	1345	89
356	20240819	135400	159279100	1343	1343	1343	1343	0
357	20240819	135300	159279100	1343	1343	1343	1343	0
358	20240819	135200	159279100	1343	1343	1343	1343	332
359	20240819	135100	158833224	1343	1343	1343	1343	0
360	20240819	135000	158833224	1343	1343	1343	1343	82
361	20240819	134900	158723098	1343	1343	1343	1343	400
362	20240819	134800	158185898	1343	1343	1343	1343	0
363	20240819	134700	158185898	1343	1343	1343	1343	0
364	20240819	134600	158185898	1343	1343	1343	1343	0
365	20240819	134500	158185898	1343	1343	1343	1343	0
366	20240819	134400	158185898	1343	1343	1343	1343	0
367	20240819	134300	158185898	1343	1343	1343	1343	831
368	20240819	134200	157069865	1343	1343	1343	1343	0
369	20240819	134100	157069865	1343	1343	1343	1343	0
370	20240819	134000	157069865	1343	1343	1343	1343	77
371	20240819	133900	156966454	1343	1343	1343	1343	1260
372	20240819	133800	155274274	1343	1343	1343	1343	0
373	20240819	133700	155274274	1343	1343	1343	1343	0
374	20240819	133600	155274274	1343	1343	1343	1343	0
375	20240819	133500	155274274	1343	1343	1343	1343	254
376	20240819	133400	154933152	1352	1352	1352	1352	140
377	20240819	133300	154743872	1343	1343	1352	1343	7
378	20240819	133200	154734462	1352	1352	1352	1352	275
379	20240819	133100	154362662	1343	1343	1343	1343	0
380	20240819	133000	154362662	1343	1343	1343	1343	81
381	20240819	132900	154253879	1343	1343	1343	1343	37
382	20240819	132800	154204188	1343	1343	1343	1343	0
383	20240819	132700	154204188	1343	1343	1343	1343	0
384	20240819	132600	154204188	1343	1352	1352	1343	955
385	20240819	132500	152920287	1345	1345	1345	1345	0
386	20240819	132400	152920287	1345	1345	1345	1345	0
387	20240819	132300	152920287	1345	1345	1345	1345	65
388	20240819	132200	152832862	1345	1346	1346	1345	254
389	20240819	132100	152490989	1354	1354	1354	1354	33
390	20240819	132000	152446307	1354	1354	1354	1354	84
391	20240819	131900	152332571	1354	1354	1354	1354	0
392	20240819	131800	152332571	1354	1354	1354	1354	1
393	20240819	131700	152331217	1348	1348	1348	1348	0
394	20240819	131600	152331217	1348	1348	1348	1348	0
395	20240819	131500	152331217	1348	1348	1348	1348	0
396	20240819	131400	152331217	1348	1348	1348	1348	0
397	20240819	131300	152331217	1348	1348	1348	1343	104
398	20240819	131200	152191040	1343	1343	1343	1343	12
399	20240819	131100	152174924	1343	1343	1343	1343	1
400	20240819	131000	152173581	1343	1343	1343	1343	80
401	20240819	130900	152066141	1343	1343	1343	1343	1085
402	20240819	130800	150608986	1348	1348	1348	1348	971
403	20240819	130700	149300078	1352	1352	1352	1352	0
404	20240819	130600	149300078	1352	1352	1352	1352	0
405	20240819	130500	149300078	1352	1352	1352	1352	0
406	20240819	130400	149300078	1352	1352	1352	1352	0
407	20240819	130300	149300078	1352	1352	1352	1352	0
408	20240819	130200	149300078	1352	1352	1352	1352	2
409	20240819	130100	149297374	1352	1351	1352	1350	4187
410	20240819	130000	143636730	1350	1343	1350	1343	407
411	20240819	125900	143087784	1343	1343	1343	1343	0
412	20240819	125800	143087784	1343	1343	1343	1343	0
413	20240819	125700	143087784	1343	1343	1343	1343	0
414	20240819	125600	143087784	1343	1353	1353	1343	255
415	20240819	125500	142745092	1341	1341	1341	1341	0
416	20240819	125400	142745092	1341	1341	1341	1341	0
417	20240819	125300	142745092	1341	1341	1341	1341	0
418	20240819	125200	142745092	1341	1354	1354	1341	915
419	20240819	125100	141515887	1354	1354	1354	1354	0
420	20240819	125000	141515887	1354	1356	1356	1352	181
421	20240819	124900	141270761	1355	1355	1355	1355	27
422	20240819	124800	141234176	1355	1355	1355	1355	1
423	20240819	124700	141232821	1352	1352	1352	1352	0
424	20240819	124600	141232821	1352	1352	1352	1352	50
425	20240819	124500	141165221	1352	1352	1352	1352	0
426	20240819	124400	141165221	1352	1352	1352	1352	0
427	20240819	124300	141165221	1352	1352	1352	1352	908
428	20240819	124200	139937605	1352	1352	1352	1352	0
429	20240819	124100	139937605	1352	1352	1352	1352	0
430	20240819	124000	139937605	1352	1352	1352	1352	77
431	20240819	123900	139833501	1352	1352	1352	1352	0
432	20240819	123800	139833501	1352	1352	1352	1352	0
433	20240819	123700	139833501	1352	1352	1352	1352	0
434	20240819	123600	139833501	1352	1352	1352	1352	98
435	20240819	123500	139701005	1352	1352	1352	1352	831
436	20240819	123400	138577493	1352	1352	1352	1352	105
437	20240819	123300	138435533	1352	1352	1352	1352	10
438	20240819	123200	138422013	1352	1352	1352	1352	5
439	20240819	123100	138415253	1352	1344	1352	1344	86
440	20240819	123000	138299629	1342	1357	1357	1342	257
441	20240819	122900	137953543	1357	1357	1357	1357	5
442	20240819	122800	137946758	1348	1348	1348	1348	0
443	20240819	122700	137946758	1348	1348	1348	1348	0
444	20240819	122600	137946758	1348	1348	1348	1348	0
445	20240819	122500	137946758	1348	1348	1348	1348	0
446	20240819	122400	137946758	1348	1348	1348	1348	0
447	20240819	122300	137946758	1348	1349	1349	1348	92
448	20240819	122200	137822657	1357	1357	1357	1357	0
449	20240819	122100	137822657	1357	1357	1357	1357	0
450	20240819	122000	137822657	1357	1357	1357	1357	0
451	20240819	121900	137822657	1357	1357	1357	1357	0
452	20240819	121800	137822657	1357	1357	1357	1347	833
453	20240819	121700	136698848	1350	1350	1350	1350	254
454	20240819	121600	136355948	1357	1348	1357	1348	3030
455	20240819	121500	132246988	1348	1347	1348	1347	1162
456	20240819	121400	130680898	1347	1347	1347	1347	0
457	20240819	121300	130680898	1347	1341	1347	1341	7
458	20240819	121200	130671505	1347	1347	1347	1347	1
459	20240819	121100	130670158	1341	1341	1341	1341	1
460	20240819	121000	130668817	1341	1342	1342	1341	75
461	20240819	120900	130568239	1341	1341	1341	1341	0
462	20240819	120800	130568239	1341	1341	1341	1341	0
463	20240819	120700	130568239	1341	1341	1341	1341	0
464	20240819	120600	130568239	1341	1341	1341	1341	0
465	20240819	120500	130568239	1341	1341	1341	1341	0
466	20240819	120400	130568239	1341	1341	1341	1341	254
467	20240819	120300	130227625	1341	1341	1341	1341	0
468	20240819	120200	130227625	1341	1341	1341	1341	89
469	20240819	120100	130108276	1341	1341	1341	1341	831
470	20240819	120000	128993905	1347	1347	1347	1347	0
471	20240819	115900	128993905	1347	1347	1347	1347	0
472	20240819	115800	128993905	1347	1347	1347	1347	0
473	20240819	115700	128993905	1347	1347	1347	1347	100
474	20240819	115600	128859205	1347	1347	1347	1347	0
475	20240819	115500	128859205	1347	1347	1347	1347	0
476	20240819	115400	128859205	1347	1347	1347	1347	450
477	20240819	115300	128253055	1341	1341	1341	1341	0
478	20240819	115200	128253055	1341	1341	1341	1341	0
479	20240819	115100	128253055	1341	1341	1341	1341	254
480	20240819	115000	127912441	1341	1341	1341	1341	76
481	20240819	114900	127810525	1341	1341	1341	1341	0
482	20240819	114800	127810525	1341	1341	1341	1341	0
483	20240819	114700	127810525	1341	1341	1341	1341	0
484	20240819	114600	127810525	1341	1341	1341	1341	500
485	20240819	114500	127140025	1341	1342	1342	1341	828
486	20240819	114400	126029414	1342	1342	1342	1342	831
487	20240819	114300	124914212	1346	1342	1346	1342	1076
488	20240819	114200	123465940	1346	1346	1346	1346	0
489	20240819	114100	123465940	1346	1346	1346	1346	0
490	20240819	114000	123465940	1346	1341	1346	1341	1121
491	20240819	113900	121957489	1341	1341	1341	1341	0
492	20240819	113800	121957489	1341	1341	1341	1341	254
493	20240819	113700	121616875	1341	1341	1341	1341	0
494	20240819	113600	121616875	1341	1341	1341	1341	0
495	20240819	113500	121616875	1341	1341	1341	1341	280
496	20240819	113400	121241395	1341	1341	1341	1341	0
497	20240819	113300	121241395	1341	1341	1341	1341	0
498	20240819	113200	121241395	1341	1341	1341	1341	0
499	20240819	113100	121241395	1341	1341	1341	1341	0
500	20240819	113000	121241395	1341	1341	1341	1341	75
501	20240819	112900	121140820	1341	1341	1341	1341	0
502	20240819	112800	121140820	1341	1341	1341	1341	33
503	20240819	112700	121096567	1342	1344	1344	1342	831
504	20240819	112600	119980803	1344	1344	1344	1344	0
505	20240819	112500	119980803	1344	1346	1346	1344	351
506	20240819	112400	119508733	1346	1346	1346	1346	0
507	20240819	112300	119508733	1346	1346	1346	1346	0
508	20240819	112200	119508733	1346	1346	1346	1346	0
509	20240819	112100	119508733	1346	1346	1346	1346	0
510	20240819	112000	119508733	1346	1346	1346	1346	83
511	20240819	111900	119397015	1346	1346	1346	1346	0
512	20240819	111800	119397015	1346	1346	1346	1346	0
513	20240819	111700	119397015	1346	1346	1346	1346	0
514	20240819	111600	119397015	1346	1346	1346	1346	0
515	20240819	111500	119397015	1346	1346	1346	1345	103
516	20240819	111400	119258475	1345	1345	1345	1345	0
517	20240819	111300	119258475	1345	1345	1345	1345	0
518	20240819	111200	119258475	1345	1345	1345	1345	255
519	20240819	111100	118915500	1345	1345	1345	1345	0
520	20240819	111000	118915500	1345	1345	1345	1345	900
521	20240819	110900	117705000	1345	1345	1345	1345	0
522	20240819	110800	117705000	1345	1345	1345	1345	0
523	20240819	110700	117705000	1345	1345	1345	1345	0
524	20240819	110600	117705000	1345	1345	1345	1345	500
525	20240819	110500	117032500	1345	1345	1345	1345	6
526	20240819	110400	117024430	1345	1345	1345	1345	32
527	20240819	110300	116981390	1354	1354	1354	1354	3
528	20240819	110200	116977328	1346	1346	1346	1346	1
529	20240819	110100	116975982	1346	1346	1346	1346	0
530	20240819	110000	116975982	1346	1347	1347	1346	79
531	20240819	105900	116869612	1345	1350	1350	1345	255
532	20240819	105800	116525892	1350	1350	1350	1350	0
533	20240819	105700	116525892	1350	1350	1350	1350	1
534	20240819	105600	116524542	1341	1341	1341	1341	0
535	20240819	105500	116524542	1341	1341	1341	1341	0
536	20240819	105400	116524542	1341	1341	1341	1341	0
537	20240819	105300	116524542	1341	1343	1343	1341	1426
538	20240819	105200	114611794	1343	1347	1347	1343	352
539	20240819	105100	114138194	1347	1347	1347	1347	0
540	20240819	105000	114138194	1347	1347	1347	1347	66
541	20240819	104900	114049292	1347	1347	1347	1347	0
542	20240819	104800	114049292	1347	1347	1347	1347	0
543	20240819	104700	114049292	1347	1347	1347	1347	0
544	20240819	104600	114049292	1347	1347	1347	1347	257
545	20240819	104500	113703113	1347	1347	1347	1347	0
546	20240819	104400	113703113	1347	1347	1347	1347	0
547	20240819	104300	113703113	1347	1347	1347	1347	0
548	20240819	104200	113703113	1347	1347	1347	1347	0
549	20240819	104100	113703113	1347	1347	1347	1347	93
550	20240819	104000	113577842	1357	1357	1357	1357	50
551	20240819	103900	113509992	1357	1357	1357	1357	2
552	20240819	103800	113507278	1357	1357	1357	1357	5
553	20240819	103700	113500493	1348	1348	1348	1348	944
554	20240819	103600	112227981	1341	1347	1347	1341	1165
555	20240819	103500	110663251	1347	1341	1347	1341	102
556	20240819	103400	110525869	1341	1341	1341	1341	0
557	20240819	103300	110525869	1341	1341	1341	1341	255
558	20240819	103200	110183914	1342	1342	1342	1342	0
559	20240819	103100	110183914	1342	1342	1342	1342	2865
560	20240819	103000	106339084	1342	1342	1342	1342	56
561	20240819	102900	106263932	1340	1340	1340	1340	0
562	20240819	102800	106263932	1340	1340	1340	1340	0
563	20240819	102700	106263932	1340	1340	1340	1340	0
564	20240819	102600	106263932	1340	1342	1342	1340	320
565	20240819	102500	105834702	1339	1339	1339	1339	0
566	20240819	102400	105834702	1339	1342	1342	1339	1887
567	20240819	102300	103305478	1345	1345	1345	1345	0
568	20240819	102200	103305478	1345	1345	1345	1345	0
569	20240819	102100	103305478	1345	1345	1345	1345	99
570	20240819	102000	103172323	1345	1345	1345	1345	255
571	20240819	101900	102829348	1357	1347	1357	1345	832
572	20240819	101800	101709422	1345	1345	1349	1345	1371
573	20240819	101700	99861899	1345	1338	1346	1338	6085
574	20240819	101600	91719811	1347	1339	1347	1338	279
575	20240819	101500	91346264	1337	1337	1337	1337	0
576	20240819	101400	91346264	1337	1347	1347	1337	593
577	20240819	101300	90551168	1346	1347	1347	1334	760
578	20240819	101200	89528231	1343	1318	1349	1318	5152
579	20240819	101100	82646796	1324	1312	1325	1312	3770
580	20240819	101000	77686017	1312	1340	1340	1297	9555
581	20240819	100900	65265601	1344	1352	1353	1282	8207
582	20240819	100800	54427015	1352	1353	1353	1352	1162
583	20240819	100700	52855981	1353	1354	1354	1353	848
584	20240819	100600	51708611	1354	1355	1355	1353	1629
585	20240819	100500	49501886	1355	1355	1355	1355	0
586	20240819	100400	49501886	1355	1358	1358	1355	275
587	20240819	100300	49128875	1359	1359	1359	1359	1877
588	20240819	100200	46578032	1359	1360	1360	1359	1106
589	20240819	100100	45074581	1368	1360	1368	1360	5
590	20240819	100000	45067773	1360	1360	1360	1360	940
591	20240819	095900	43789373	1360	1363	1363	1360	1213
592	20240819	095800	42138310	1363	1363	1363	1363	275
593	20240819	095700	41763485	1362	1362	1362	1362	1
594	20240819	095600	41762123	1361	1359	1361	1359	1439
595	20240819	095500	39804780	1360	1360	1360	1360	10
596	20240819	095400	39791180	1360	1361	1361	1360	1866
597	20240819	095300	37252555	1361	1361	1361	1361	0
598	20240819	095200	37252555	1361	1362	1362	1361	1090
599	20240819	095100	35768203	1362	1362	1362	1362	0
600	20240819	095000	35768203	1362	1361	1362	1360	345
601	20240819	094900	35298940	1360	1360	1360	1360	0
602	20240819	094800	35298940	1360	1360	1360	1360	285
603	20240819	094700	34911340	1360	1363	1363	1360	1556
604	20240819	094600	32794027	1362	1362	1362	1362	285
605	20240819	094500	32405857	1362	1364	1364	1362	831
606	20240819	094400	31272936	1363	1363	1363	1363	288
607	20240819	094300	30880392	1364	1374	1374	1361	1906
608	20240819	094200	28278194	1375	1377	1377	1375	1868
609	20240819	094100	25706243	1377	1377	1377	1377	255
610	20240819	094000	25355108	1377	1377	1377	1377	363
611	20240819	093900	24855257	1377	1377	1377	1377	3
612	20240819	093800	24851126	1377	1377	1377	1377	285
613	20240819	093700	24458681	1377	1377	1377	1377	0
614	20240819	093600	24458681	1377	1379	1379	1377	1818
615	20240819	093500	21954837	1377	1377	1377	1377	0
616	20240819	093400	21954837	1377	1378	1378	1377	288
617	20240819	093300	21558156	1378	1378	1378	1378	3
618	20240819	093200	21554022	1377	1377	1377	1377	0
619	20240819	093100	21554022	1377	1377	1377	1377	0
620	20240819	093000	21554022	1377	1378	1378	1377	66
621	20240819	092900	21463084	1377	1377	1377	1377	0
622	20240819	092800	21463084	1377	1378	1378	1377	1086
623	20240819	092700	19967611	1377	1377	1377	1377	3
624	20240819	092600	19963480	1384	1384	1384	1377	331
625	20240819	092500	19506876	1384	1384	1384	1384	0
626	20240819	092400	19506876	1384	1378	1384	1377	326
627	20240819	092300	19057818	1384	1377	1384	1377	17
628	20240819	092200	19034374	1384	1378	1384	1377	360
629	20240819	092100	18538403	1384	1384	1384	1378	13
630	20240819	092000	18520429	1384	1379	1384	1378	384
631	20240819	091900	17991147	1378	1379	1384	1378	1027
632	20240819	091800	16574206	1380	1381	1381	1380	2593
633	20240819	091700	12995528	1381	1381	1381	1381	0
634	20240819	091600	12995528	1381	1381	1381	1381	325
635	20240819	091500	12546703	1386	1386	1386	1386	1
636	20240819	091400	12545317	1385	1381	1385	1381	1263
637	20240819	091300	10797350	1386	1386	1386	1386	8
638	20240819	091200	10786262	1386	1386	1386	1380	328
639	20240819	091100	10333586	1380	1380	1380	1380	278
640	20240819	091000	9949946	1380	1389	1389	1380	368
641	20240819	090900	9441139	1382	1382	1382	1382	0
642	20240819	090800	9441139	1382	1390	1390	1382	352
643	20240819	090700	8954435	1391	1391	1391	1391	0
644	20240819	090600	8954435	1391	1391	1391	1391	0
645	20240819	090500	8954435	1391	1391	1391	1391	187
646	20240819	090400	8694318	1386	1386	1386	1386	0
647	20240819	090300	8694318	1386	1388	1388	1386	3521
648	20240819	090200	3811968	1393	1393	1393	1393	83
649	20240819	090100	3696349	1395	1395	1395	1395	2100
650	20240819	090000	766849	1395	1388	1396	1388	552