KissMeData/028100/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191000	504108360	13600	13600	13600	13600	1107
3	20240819	190900	504108360	13600	13600	13600	13600	0
4	20240819	190800	504108360	13600	13600	13600	13600	0
5	20240819	190700	504108360	13600	13600	13600	13600	0
6	20240819	190600	504108360	13600	13600	13600	13600	0
7	20240819	190500	504108360	13600	13600	13600	13600	0
8	20240819	190400	504108360	13600	13600	13600	13600	0
9	20240819	190300	504108360	13600	13600	13600	13600	0
10	20240819	190200	504108360	13600	13600	13600	13600	0
11	20240819	190100	504108360	13600	13600	13600	13600	0
12	20240819	190000	504108360	13600	13600	13600	13600	0
13	20240819	185900	504108360	13600	13600	13600	13600	0
14	20240819	185800	504108360	13600	13600	13600	13600	0
15	20240819	185700	504108360	13600	13600	13600	13600	0
16	20240819	185600	504108360	13600	13600	13600	13600	0
17	20240819	185500	504108360	13600	13600	13600	13600	0
18	20240819	185400	504108360	13600	13600	13600	13600	0
19	20240819	185300	504108360	13600	13600	13600	13600	0
20	20240819	185200	504108360	13600	13600	13600	13600	0
21	20240819	185100	504108360	13600	13600	13600	13600	0
22	20240819	185000	504108360	13600	13600	13600	13600	0
23	20240819	184900	504108360	13600	13600	13600	13600	0
24	20240819	184800	504108360	13600	13600	13600	13600	0
25	20240819	184700	504108360	13600	13600	13600	13600	0
26	20240819	184600	504108360	13600	13600	13600	13600	0
27	20240819	184500	504108360	13600	13600	13600	13600	0
28	20240819	184400	504108360	13600	13600	13600	13600	0
29	20240819	184300	504108360	13600	13600	13600	13600	0
30	20240819	184200	504108360	13600	13600	13600	13600	0
31	20240819	184100	504108360	13600	13600	13600	13600	0
32	20240819	184000	504108360	13600	13600	13600	13600	1107
33	20240819	183900	504108360	13600	13600	13600	13600	0
34	20240819	183800	504108360	13600	13600	13600	13600	0
35	20240819	183700	504108360	13600	13600	13600	13600	0
36	20240819	183600	504108360	13600	13600	13600	13600	0
37	20240819	183500	504108360	13600	13600	13600	13600	0
38	20240819	183400	504108360	13600	13600	13600	13600	0
39	20240819	183300	504108360	13600	13600	13600	13600	0
40	20240819	183200	504108360	13600	13600	13600	13600	0
41	20240819	183100	504108360	13600	13600	13600	13600	0
42	20240819	183000	504108360	13600	13600	13600	13600	0
43	20240819	182900	504108360	13600	13600	13600	13600	0
44	20240819	182800	504108360	13600	13600	13600	13600	0
45	20240819	182700	504108360	13600	13600	13600	13600	0
46	20240819	182600	504108360	13600	13600	13600	13600	0
47	20240819	182500	504108360	13600	13600	13600	13600	0
48	20240819	182400	504108360	13600	13600	13600	13600	0
49	20240819	182300	504108360	13600	13600	13600	13600	0
50	20240819	182200	504108360	13600	13600	13600	13600	0
51	20240819	182100	504108360	13600	13600	13600	13600	0
52	20240819	182000	504108360	13600	13600	13600	13600	0
53	20240819	181900	504108360	13600	13600	13600	13600	0
54	20240819	181800	504108360	13600	13600	13600	13600	0
55	20240819	181700	504108360	13600	13600	13600	13600	0
56	20240819	181600	504108360	13600	13600	13600	13600	0
57	20240819	181500	504108360	13600	13600	13600	13600	0
58	20240819	181400	504108360	13600	13600	13600	13600	0
59	20240819	181300	504108360	13600	13600	13600	13600	0
60	20240819	181200	504108360	13600	13600	13600	13600	0
61	20240819	181100	504108360	13600	13600	13600	13600	0
62	20240819	181000	504108360	13600	13600	13600	13600	1107
63	20240819	180900	504108360	13600	13600	13600	13600	0
64	20240819	180800	504108360	13600	13600	13600	13600	0
65	20240819	180700	504108360	13600	13600	13600	13600	0
66	20240819	180600	504108360	13600	13600	13600	13600	0
67	20240819	180500	504108360	13600	13600	13600	13600	0
68	20240819	180400	504108360	13600	13600	13600	13600	0
69	20240819	180300	504108360	13600	13600	13600	13600	0
70	20240819	180200	504108360	13600	13600	13600	13600	0
71	20240819	180100	504108360	13600	13600	13600	13600	0
72	20240819	180000	504108360	13600	13600	13600	13600	0
73	20240819	175900	504108360	13600	13600	13600	13600	0
74	20240819	175800	504108360	13600	13600	13600	13600	0
75	20240819	175700	504108360	13600	13600	13600	13600	0
76	20240819	175600	504108360	13600	13600	13600	13600	0
77	20240819	175500	504108360	13600	13600	13600	13600	0
78	20240819	175400	504108360	13600	13600	13600	13600	0
79	20240819	175300	504108360	13600	13600	13600	13600	0
80	20240819	175200	504108360	13600	13600	13600	13600	0
81	20240819	175100	504108360	13600	13600	13600	13600	0
82	20240819	175000	504108360	13600	13600	13600	13600	0
83	20240819	174900	504108360	13600	13600	13600	13600	0
84	20240819	174800	504108360	13600	13600	13600	13600	0
85	20240819	174700	504108360	13600	13600	13600	13600	0
86	20240819	174600	504108360	13600	13600	13600	13600	0
87	20240819	174500	504108360	13600	13600	13600	13600	0
88	20240819	174400	504108360	13600	13600	13600	13600	0
89	20240819	174300	504108360	13600	13600	13600	13600	0
90	20240819	174200	504108360	13600	13600	13600	13600	0
91	20240819	174100	504108360	13600	13600	13600	13600	0
92	20240819	174000	504108360	13600	13600	13600	13600	1107
93	20240819	173900	504108360	13600	13600	13600	13600	0
94	20240819	173800	504108360	13600	13600	13600	13600	0
95	20240819	173700	504108360	13600	13600	13600	13600	0
96	20240819	173600	504108360	13600	13600	13600	13600	0
97	20240819	173500	504108360	13600	13600	13600	13600	0
98	20240819	173400	504108360	13600	13600	13600	13600	0
99	20240819	173300	504108360	13600	13600	13600	13600	0
100	20240819	173200	504108360	13600	13600	13600	13600	0
101	20240819	173100	504108360	13600	13600	13600	13600	0
102	20240819	173000	504108360	13600	13600	13600	13600	0
103	20240819	172900	504108360	13600	13600	13600	13600	0
104	20240819	172800	504108360	13600	13600	13600	13600	0
105	20240819	172700	504108360	13600	13600	13600	13600	0
106	20240819	172600	504108360	13600	13600	13600	13600	0
107	20240819	172500	504108360	13600	13600	13600	13600	0
108	20240819	172400	504108360	13600	13600	13600	13600	0
109	20240819	172300	504108360	13600	13600	13600	13600	0
110	20240819	172200	504108360	13600	13600	13600	13600	0
111	20240819	172100	504108360	13600	13600	13600	13600	0
112	20240819	172000	504108360	13600	13600	13600	13600	0
113	20240819	171900	504108360	13600	13600	13600	13600	0
114	20240819	171800	504108360	13600	13600	13600	13600	0
115	20240819	171700	504108360	13600	13600	13600	13600	0
116	20240819	171600	504108360	13600	13600	13600	13600	0
117	20240819	171500	504108360	13600	13600	13600	13600	0
118	20240819	171400	504108360	13600	13600	13600	13600	0
119	20240819	171300	504108360	13600	13600	13600	13600	0
120	20240819	171200	504108360	13600	13600	13600	13600	0
121	20240819	171100	504108360	13600	13600	13600	13600	0
122	20240819	171000	504108360	13600	13600	13600	13600	1107
123	20240819	170900	504108360	13600	13600	13600	13600	0
124	20240819	170800	504108360	13600	13600	13600	13600	0
125	20240819	170700	504108360	13600	13600	13600	13600	0
126	20240819	170600	504108360	13600	13600	13600	13600	0
127	20240819	170500	504108360	13600	13600	13600	13600	0
128	20240819	170400	504108360	13600	13600	13600	13600	0
129	20240819	170300	504108360	13600	13600	13600	13600	0
130	20240819	170200	504108360	13600	13600	13600	13600	0
131	20240819	170100	504108360	13600	13600	13600	13600	0
132	20240819	170000	504108360	13600	13600	13600	13600	0
133	20240819	165900	504108360	13600	13600	13600	13600	0
134	20240819	165800	504108360	13600	13600	13600	13600	0
135	20240819	165700	504108360	13600	13600	13600	13600	0
136	20240819	165600	504108360	13600	13600	13600	13600	0
137	20240819	165500	504108360	13600	13600	13600	13600	0
138	20240819	165400	504108360	13600	13600	13600	13600	0
139	20240819	165300	504108360	13600	13600	13600	13600	0
140	20240819	165200	504108360	13600	13600	13600	13600	0
141	20240819	165100	504108360	13600	13600	13600	13600	0
142	20240819	165000	504108360	13600	13600	13600	13600	0
143	20240819	164900	504108360	13600	13600	13600	13600	0
144	20240819	164800	504108360	13600	13600	13600	13600	0
145	20240819	164700	504108360	13600	13600	13600	13600	0
146	20240819	164600	504108360	13600	13600	13600	13600	0
147	20240819	164500	504108360	13600	13600	13600	13600	0
148	20240819	164400	504108360	13600	13600	13600	13600	0
149	20240819	164300	504108360	13600	13600	13600	13600	0
150	20240819	164200	504108360	13600	13600	13600	13600	0
151	20240819	164100	504108360	13600	13600	13600	13600	0
152	20240819	164000	504108360	13600	13600	13600	13600	1107
153	20240819	163900	504108360	13600	13600	13600	13600	0
154	20240819	163800	504108360	13600	13600	13600	13600	0
155	20240819	163700	504108360	13600	13600	13600	13600	0
156	20240819	163600	504108360	13600	13600	13600	13600	0
157	20240819	163500	504108360	13600	13600	13600	13600	0
158	20240819	163400	504108360	13600	13600	13600	13600	0
159	20240819	163300	504108360	13600	13600	13600	13600	0
160	20240819	163200	504108360	13600	13600	13600	13600	0
161	20240819	163100	504108360	13600	13600	13600	13600	0
162	20240819	163000	504108360	13600	13600	13600	13600	0
163	20240819	162900	504108360	13600	13600	13600	13600	0
164	20240819	162800	504108360	13600	13600	13600	13600	0
165	20240819	162700	504108360	13600	13600	13600	13600	0
166	20240819	162600	504108360	13600	13600	13600	13600	0
167	20240819	162500	504108360	13600	13600	13600	13600	0
168	20240819	162400	504108360	13600	13600	13600	13600	0
169	20240819	162300	504108360	13600	13600	13600	13600	0
170	20240819	162200	504108360	13600	13600	13600	13600	0
171	20240819	162100	504108360	13600	13600	13600	13600	0
172	20240819	162000	504108360	13600	13600	13600	13600	0
173	20240819	161900	504108360	13600	13600	13600	13600	0
174	20240819	161800	504108360	13600	13600	13600	13600	0
175	20240819	161700	504108360	13600	13600	13600	13600	0
176	20240819	161600	504108360	13600	13600	13600	13600	0
177	20240819	161500	504108360	13600	13600	13600	13600	0
178	20240819	161400	504108360	13600	13600	13600	13600	0
179	20240819	161300	504108360	13600	13600	13600	13600	0
180	20240819	161200	504108360	13600	13600	13600	13600	0
181	20240819	161100	504108360	13600	13600	13600	13600	0
182	20240819	161000	504108360	13600	13600	13600	13600	1107
183	20240819	160900	504108360	13600	13600	13600	13600	0
184	20240819	160800	504108360	13600	13600	13600	13600	0
185	20240819	160700	504108360	13600	13600	13600	13600	0
186	20240819	160600	504108360	13600	13600	13600	13600	0
187	20240819	160500	504108360	13600	13600	13600	13600	0
188	20240819	160400	504108360	13600	13600	13600	13600	0
189	20240819	160300	504108360	13600	13600	13600	13600	0
190	20240819	160200	504108360	13600	13600	13600	13600	0
191	20240819	160100	504108360	13600	13600	13600	13600	0
192	20240819	160000	504108360	13600	13600	13600	13600	0
193	20240819	155900	504108360	13600	13600	13600	13600	0
194	20240819	155800	504108360	13600	13600	13600	13600	0
195	20240819	155700	504108360	13600	13600	13600	13600	0
196	20240819	155600	504108360	13600	13600	13600	13600	0
197	20240819	155500	504108360	13600	13600	13600	13600	0
198	20240819	155400	504108360	13600	13600	13600	13600	0
199	20240819	155300	504108360	13600	13600	13600	13600	0
200	20240819	155200	504108360	13600	13600	13600	13600	0
201	20240819	155100	504108360	13600	13600	13600	13600	0
202	20240819	155000	504108360	13600	13600	13600	13600	0
203	20240819	154900	504108360	13600	13600	13600	13600	0
204	20240819	154800	504108360	13600	13600	13600	13600	0
205	20240819	154700	504108360	13600	13600	13600	13600	0
206	20240819	154600	504108360	13600	13600	13600	13600	0
207	20240819	154500	504108360	13600	13600	13600	13600	0
208	20240819	154400	504108360	13600	13600	13600	13600	0
209	20240819	154300	504108360	13600	13600	13600	13600	0
210	20240819	154200	504108360	13600	13600	13600	13600	0
211	20240819	154100	504108360	13600	13600	13600	13600	0
212	20240819	154000	504108360	13600	13600	13600	13600	1107
213	20240819	153900	504108360	13600	13600	13600	13600	0
214	20240819	153800	504108360	13600	13600	13600	13600	0
215	20240819	153700	504108360	13600	13600	13600	13600	0
216	20240819	153600	504108360	13600	13600	13600	13600	0
217	20240819	153500	504108360	13600	13600	13600	13600	0
218	20240819	153400	504108360	13600	13600	13600	13600	0
219	20240819	153300	504108360	13600	13600	13600	13600	0
220	20240819	153200	504108360	13600	13600	13600	13600	0
221	20240819	153100	504108360	13600	13600	13600	13600	0
222	20240819	153000	504108360	13600	13600	13600	13600	1107
223	20240819	152900	489053160	13630	13630	13630	13630	0
224	20240819	152800	489053160	13630	13630	13630	13630	0
225	20240819	152700	489053160	13630	13630	13630	13630	0
226	20240819	152600	489053160	13630	13630	13630	13630	0
227	20240819	152500	489053160	13630	13630	13630	13630	0
228	20240819	152400	489053160	13630	13630	13630	13630	0
229	20240819	152300	489053160	13630	13630	13630	13630	0
230	20240819	152200	489053160	13630	13630	13630	13630	0
231	20240819	152100	489053160	13630	13630	13630	13630	0
232	20240819	152000	489053160	13630	13630	13630	13630	0
233	20240819	151900	489053160	13630	13650	13700	13630	411
234	20240819	151800	483446570	13650	13650	13650	13650	0
235	20240819	151700	483446570	13650	13650	13650	13650	24
236	20240819	151600	483118970	13630	13630	13630	13630	2
237	20240819	151500	483091710	13650	13650	13650	13650	20
238	20240819	151400	482818710	13650	13640	13650	13640	660
239	20240819	151300	473809800	13620	13620	13620	13620	70
240	20240819	151200	472856400	13620	13630	13650	13620	546
241	20240819	151100	465404870	13620	13630	13630	13620	30
242	20240819	151000	464996170	13620	13620	13620	13620	106
243	20240819	150900	463552450	13650	13650	13650	13650	1
244	20240819	150800	463538800	13620	13720	13720	13620	119
245	20240819	150700	461917420	13730	13650	13730	13650	198
246	20240819	150600	459209240	13650	13630	13650	13630	496
247	20240819	150500	452440240	13610	13610	13610	13610	106
248	20240819	150400	450997580	13600	13600	13600	13600	25
249	20240819	150300	450657580	13600	13580	13600	13580	202
250	20240819	150200	447913410	13580	13580	13580	13580	1
251	20240819	150100	447899830	13570	13570	13570	13570	0
252	20240819	150000	447899830	13570	13590	13590	13570	129
253	20240819	145900	446149280	13600	13600	13600	13600	1
254	20240819	145800	446135680	13600	13580	13600	13570	235
255	20240819	145700	442944990	13590	13590	13590	13590	16
256	20240819	145600	442727550	13580	13580	13580	13580	0
257	20240819	145500	442727550	13580	13580	13580	13580	0
258	20240819	145400	442727550	13580	13580	13580	13580	2
259	20240819	145300	442700390	13580	13590	13610	13580	95
260	20240819	145200	441408060	13600	13590	13600	13580	148
261	20240819	145100	439398050	13600	13600	13600	13600	78
262	20240819	145000	438337250	13600	13580	13610	13580	12
263	20240819	144900	438174240	13570	13570	13570	13570	10
264	20240819	144800	438038540	13550	13560	13560	13550	273
265	20240819	144700	434336670	13550	13550	13550	13550	0
266	20240819	144600	434336670	13550	13540	13550	13540	60
267	20240819	144500	433524050	13540	13560	13560	13530	1082
268	20240819	144400	418871200	13560	13560	13560	13560	32
269	20240819	144300	418437280	13560	13560	13560	13560	342
270	20240819	144200	413799760	13570	13570	13570	13570	476
271	20240819	144100	407340440	13580	13580	13580	13580	1
272	20240819	144000	407326860	13580	13580	13580	13580	3
273	20240819	143900	407286120	13580	13580	13580	13580	46
274	20240819	143800	406661440	13580	13580	13580	13580	4
275	20240819	143700	406607120	13590	13590	13590	13590	0
276	20240819	143600	406607120	13590	13590	13590	13590	1
277	20240819	143500	406593530	13590	13590	13590	13580	70
278	20240819	143400	405642430	13590	13600	13600	13590	25
279	20240819	143300	405302580	13600	13600	13600	13600	60
280	20240819	143200	404486580	13600	13600	13600	13600	121
281	20240819	143100	402840980	13600	13600	13600	13600	63
282	20240819	143000	401984180	13610	13610	13610	13610	0
283	20240819	142900	401984180	13610	13610	13610	13610	0
284	20240819	142800	401984180	13610	13620	13620	13610	635
285	20240819	142700	393339150	13640	13630	13640	13630	42
286	20240819	142600	392766680	13630	13630	13630	13630	0
287	20240819	142500	392766680	13630	13630	13630	13630	12
288	20240819	142400	392603120	13620	13620	13620	13620	25
289	20240819	142300	392262620	13630	13650	13650	13630	14
290	20240819	142200	392071770	13660	13660	13660	13660	0
291	20240819	142100	392071770	13660	13620	13660	13620	2
292	20240819	142000	392044490	13620	13610	13620	13610	609
293	20240819	141900	383755910	13610	13610	13610	13610	84
294	20240819	141800	382612670	13610	13610	13610	13610	91
295	20240819	141700	381374160	13610	13610	13610	13610	29
296	20240819	141600	380979470	13590	13590	13590	13590	7
297	20240819	141500	380884340	13600	13670	13680	13600	1736
298	20240819	141400	357192450	13660	13660	13660	13660	60
299	20240819	141300	356372850	13660	13660	13660	13640	350
300	20240819	141200	351595480	13650	13640	13650	13640	11
301	20240819	141100	351445350	13630	13670	13670	13630	182
302	20240819	141000	348959070	13660	13690	13780	13660	682
303	20240819	140900	339601710	13690	13650	13690	13650	208
304	20240819	140800	336758360	13650	13650	13650	13640	228
305	20240819	140700	333646270	13640	13610	13650	13610	165
306	20240819	140600	331395820	13640	13590	13650	13580	232
307	20240819	140500	328236280	13580	13570	13580	13570	16
308	20240819	140400	328019150	13590	13570	13590	13570	371
309	20240819	140300	322981290	13570	13570	13570	13570	14
310	20240819	140200	322791310	13570	13570	13570	13570	94
311	20240819	140100	321515730	13570	13570	13570	13570	14
312	20240819	140000	321325750	13580	13580	13580	13580	74
313	20240819	135900	320320830	13580	13570	13580	13570	35
314	20240819	135800	319845770	13570	13560	13570	13550	72
315	20240819	135700	318870060	13590	13600	13600	13560	165
316	20240819	135600	316629740	13610	13600	13620	13600	1036
317	20240819	135500	302528750	13600	13580	13610	13580	706
318	20240819	135400	292927980	13560	13560	13580	13560	12
319	20240819	135300	292765240	13550	13560	13580	13550	304
320	20240819	135200	288637810	13550	13550	13550	13550	0
321	20240819	135100	288637810	13550	13540	13550	13520	394
322	20240819	135000	283303190	13540	13550	13550	13540	59
323	20240819	134900	282504320	13560	13550	13560	13550	151
324	20240819	134800	280457360	13560	13540	13560	13540	601
325	20240819	134700	272314350	13540	13540	13540	13540	16
326	20240819	134600	272097710	13540	13530	13540	13520	593
327	20240819	134500	264069950	13530	13530	13530	13530	32
328	20240819	134400	263636990	13530	13510	13530	13510	22
329	20240819	134300	263339750	13520	13520	13520	13510	102
330	20240819	134200	261960720	13520	13480	13520	13480	513
331	20240819	134100	255034170	13470	13470	13470	13470	37
332	20240819	134000	254535780	13470	13470	13470	13470	0
333	20240819	133900	254535780	13470	13470	13470	13470	20
334	20240819	133800	254266380	13450	13450	13450	13450	20
335	20240819	133700	253997380	13450	13450	13450	13450	13
336	20240819	133600	253822530	13450	13450	13450	13450	11
337	20240819	133500	253674580	13450	13450	13450	13450	1
338	20240819	133400	253661130	13430	13430	13430	13430	12
339	20240819	133300	253499970	13450	13450	13450	13450	16
340	20240819	133200	253284770	13450	13430	13450	13430	124
341	20240819	133100	251619430	13430	13430	13430	13430	0
342	20240819	133000	251619430	13430	13430	13430	13430	0
343	20240819	132900	251619430	13430	13430	13430	13430	0
344	20240819	132800	251619430	13430	13430	13430	13430	0
345	20240819	132700	251619430	13430	13440	13440	13430	245
346	20240819	132600	248329070	13460	13460	13460	13460	0
347	20240819	132500	248329070	13460	13460	13460	13460	21
348	20240819	132400	248046410	13460	13440	13460	13440	19
349	20240819	132300	247791030	13430	13430	13430	13430	0
350	20240819	132200	247791030	13430	13430	13430	13430	59
351	20240819	132100	246998660	13420	13420	13420	13420	1
352	20240819	132000	246985240	13410	13410	13410	13410	0
353	20240819	131900	246985240	13410	13410	13410	13410	0
354	20240819	131800	246985240	13410	13410	13410	13410	0
355	20240819	131700	246985240	13410	13410	13410	13410	0
356	20240819	131600	246985240	13410	13430	13430	13410	12
357	20240819	131500	246824270	13440	13430	13440	13430	106
358	20240819	131400	245399680	13430	13440	13440	13430	66
359	20240819	131300	244513240	13440	13440	13440	13440	22
360	20240819	131200	244217560	13440	13440	13440	13440	0
361	20240819	131100	244217560	13440	13440	13440	13440	0
362	20240819	131000	244217560	13440	13440	13440	13440	0
363	20240819	130900	244217560	13440	13450	13450	13440	171
364	20240819	130800	241917840	13460	13450	13460	13450	62
365	20240819	130700	241083840	13450	13450	13450	13450	2
366	20240819	130600	241056940	13440	13440	13440	13440	0
367	20240819	130500	241056940	13440	13440	13440	13440	2
368	20240819	130400	241030060	13440	13440	13440	13440	326
369	20240819	130300	236648620	13440	13440	13440	13430	4
370	20240819	130200	236594870	13430	13430	13430	13430	10
371	20240819	130100	236460570	13440	13420	13440	13420	6
372	20240819	130000	236380030	13420	13420	13420	13420	30
373	20240819	125900	235977430	13420	13420	13420	13420	0
374	20240819	125800	235977430	13420	13420	13420	13420	0
375	20240819	125700	235977430	13420	13420	13420	13420	4
376	20240819	125600	235923750	13420	13420	13420	13420	30
377	20240819	125500	235521150	13420	13420	13420	13420	1
378	20240819	125400	235507730	13420	13420	13420	13420	0
379	20240819	125300	235507730	13420	13420	13420	13420	17
380	20240819	125200	235279590	13420	13410	13420	13410	6
381	20240819	125100	235199080	13410	13410	13410	13410	0
382	20240819	125000	235199080	13410	13410	13410	13410	0
383	20240819	124900	235199080	13410	13410	13410	13410	0
384	20240819	124800	235199080	13410	13410	13410	13410	13
385	20240819	124700	235024750	13420	13410	13420	13390	552
386	20240819	124600	227631260	13420	13420	13420	13420	0
387	20240819	124500	227631260	13420	13420	13420	13420	2
388	20240819	124400	227604420	13420	13420	13420	13420	0
389	20240819	124300	227604420	13420	13430	13430	13420	3
390	20240819	124200	227564150	13430	13430	13430	13430	1
391	20240819	124100	227550720	13430	13430	13430	13430	0
392	20240819	124000	227550720	13430	13420	13440	13420	44
393	20240819	123900	226960130	13420	13420	13420	13420	0
394	20240819	123800	226960130	13420	13420	13420	13420	73
395	20240819	123700	225980470	13420	13420	13420	13420	1
396	20240819	123600	225967050	13410	13410	13410	13410	0
397	20240819	123500	225967050	13410	13410	13410	13410	0
398	20240819	123400	225967050	13410	13410	13410	13410	10
399	20240819	123300	225832950	13420	13410	13420	13410	5
400	20240819	123200	225765890	13410	13380	13410	13380	471
401	20240819	123100	219463580	13360	13360	13360	13360	0
402	20240819	123000	219463580	13360	13360	13360	13360	0
403	20240819	122900	219463580	13360	13360	13360	13360	0
404	20240819	122800	219463580	13360	13360	13360	13360	0
405	20240819	122700	219463580	13360	13370	13370	13360	100
406	20240819	122600	218126680	13380	13380	13380	13380	100
407	20240819	122500	216788680	13380	13380	13380	13380	0
408	20240819	122400	216788680	13380	13380	13380	13380	0
409	20240819	122300	216788680	13380	13380	13380	13380	0
410	20240819	122200	216788680	13380	13380	13380	13380	0
411	20240819	122100	216788680	13380	13380	13380	13380	0
412	20240819	122000	216788680	13380	13380	13380	13380	10
413	20240819	121900	216654880	13360	13370	13370	13360	51
414	20240819	121800	215973040	13360	13360	13360	13360	0
415	20240819	121700	215973040	13360	13360	13360	13360	0
416	20240819	121600	215973040	13360	13380	13380	13360	239
417	20240819	121500	212778040	13390	13390	13390	13390	1
418	20240819	121400	212764650	13380	13380	13380	13380	4
419	20240819	121300	212711130	13380	13380	13380	13380	103
420	20240819	121200	211332990	13390	13390	13390	13390	43
421	20240819	121100	210757220	13390	13390	13390	13390	0
422	20240819	121000	210757220	13390	13390	13390	13390	0
423	20240819	120900	210757220	13390	13390	13390	13390	228
424	20240819	120800	207704300	13400	13400	13400	13400	21
425	20240819	120700	207422900	13400	13400	13400	13400	6
426	20240819	120600	207342500	13400	13400	13400	13400	2
427	20240819	120500	207315700	13400	13400	13400	13400	0
428	20240819	120400	207315700	13400	13400	13400	13400	0
429	20240819	120300	207315700	13400	13400	13400	13400	0
430	20240819	120200	207315700	13400	13400	13400	13400	0
431	20240819	120100	207315700	13400	13400	13400	13400	0
432	20240819	120000	207315700	13400	13400	13400	13400	10
433	20240819	115900	207181700	13390	13390	13390	13390	0
434	20240819	115800	207181700	13390	13390	13390	13390	0
435	20240819	115700	207181700	13390	13390	13390	13390	66
436	20240819	115600	206297960	13380	13380	13380	13380	262
437	20240819	115500	202792400	13380	13380	13380	13380	1
438	20240819	115400	202779020	13380	13380	13380	13380	20
439	20240819	115300	202511420	13380	13380	13380	13380	1
440	20240819	115200	202498040	13370	13370	13370	13370	19
441	20240819	115100	202244010	13370	13370	13370	13370	0
442	20240819	115000	202244010	13370	13370	13370	13370	75
443	20240819	114900	201241260	13370	13370	13370	13370	14
444	20240819	114800	201054080	13360	13370	13370	13360	40
445	20240819	114700	200519480	13370	13370	13370	13370	3
446	20240819	114600	200479370	13370	13370	13370	13370	30
447	20240819	114500	200078270	13370	13370	13370	13370	0
448	20240819	114400	200078270	13370	13370	13370	13370	0
449	20240819	114300	200078270	13370	13370	13370	13370	0
450	20240819	114200	200078270	13370	13370	13370	13370	1
451	20240819	114100	200064900	13370	13370	13370	13370	2
452	20240819	114000	200038160	13380	13380	13380	13380	0
453	20240819	113900	200038160	13380	13380	13390	13380	17
454	20240819	113800	199810690	13390	13390	13390	13390	93
455	20240819	113700	198565420	13390	13390	13390	13390	3
456	20240819	113600	198525250	13390	13390	13390	13390	7
457	20240819	113500	198431520	13390	13390	13390	13390	1
458	20240819	113400	198418130	13380	13380	13380	13380	8
459	20240819	113300	198311090	13390	13390	13390	13390	1
460	20240819	113200	198297700	13380	13380	13380	13380	0
461	20240819	113100	198297700	13380	13380	13380	13380	5
462	20240819	113000	198230800	13380	13380	13380	13380	0
463	20240819	112900	198230800	13380	13380	13380	13380	0
464	20240819	112800	198230800	13380	13380	13380	13380	0
465	20240819	112700	198230800	13380	13380	13380	13380	40
466	20240819	112600	197695600	13380	13380	13380	13380	15
467	20240819	112500	197494900	13400	13400	13400	13400	0
468	20240819	112400	197494900	13400	13400	13400	13400	0
469	20240819	112300	197494900	13400	13400	13400	13400	0
470	20240819	112200	197494900	13400	13400	13400	13400	0
471	20240819	112100	197494900	13400	13400	13400	13400	0
472	20240819	112000	197494900	13400	13370	13400	13370	10
473	20240819	111900	197361110	13380	13370	13380	13370	71
474	20240819	111800	196411810	13370	13370	13370	13370	20
475	20240819	111700	196144410	13370	13370	13370	13370	3
476	20240819	111600	196104300	13370	13370	13370	13370	0
477	20240819	111500	196104300	13370	13370	13370	13370	172
478	20240819	111400	193804660	13370	13370	13370	13370	0
479	20240819	111300	193804660	13370	13370	13370	13370	0
480	20240819	111200	193804660	13370	13370	13370	13370	80
481	20240819	111100	192735060	13380	13380	13380	13380	0
482	20240819	111000	192735060	13380	13400	13400	13380	176
483	20240819	110900	190379390	13400	13400	13400	13400	0
484	20240819	110800	190379390	13400	13400	13400	13400	2
485	20240819	110700	190352590	13390	13390	13390	13390	0
486	20240819	110600	190352590	13390	13390	13390	13390	0
487	20240819	110500	190352590	13390	13390	13390	13390	0
488	20240819	110400	190352590	13390	13390	13390	13390	0
489	20240819	110300	190352590	13390	13420	13420	13390	6
490	20240819	110200	190272220	13390	13390	13390	13390	5
491	20240819	110100	190205270	13400	13400	13400	13400	0
492	20240819	110000	190205270	13400	13400	13400	13400	0
493	20240819	105900	190205270	13400	13400	13400	13400	32
494	20240819	105800	189776470	13390	13390	13390	13390	1
495	20240819	105700	189763080	13390	13390	13390	13390	0
496	20240819	105600	189763080	13390	13390	13390	13390	0
497	20240819	105500	189763080	13390	13390	13390	13390	0
498	20240819	105400	189763080	13390	13370	13390	13370	91
499	20240819	105300	188546390	13370	13370	13370	13370	2
500	20240819	105200	188519650	13350	13350	13350	13350	0
501	20240819	105100	188519650	13350	13380	13380	13350	310
502	20240819	105000	184378090	13400	13400	13400	13400	0
503	20240819	104900	184378090	13400	13390	13400	13390	6
504	20240819	104800	184297700	13400	13380	13400	13380	332
505	20240819	104700	179855520	13380	13370	13380	13370	71
506	20240819	104600	178905640	13370	13370	13380	13370	4
507	20240819	104500	178852150	13370	13370	13370	13370	2
508	20240819	104400	178825410	13370	13370	13370	13370	0
509	20240819	104300	178825410	13370	13360	13370	13360	10
510	20240819	104200	178691730	13340	13340	13340	13340	19
511	20240819	104100	178438270	13330	13330	13330	13330	85
512	20240819	104000	177305220	13340	13370	13370	13340	37
513	20240819	103900	176811060	13370	13370	13370	13370	0
514	20240819	103800	176811060	13370	13360	13380	13360	24
515	20240819	103700	176490360	13370	13370	13370	13340	1013
516	20240819	103600	162960700	13370	13370	13370	13370	0
517	20240819	103500	162960700	13370	13370	13370	13370	0
518	20240819	103400	162960700	13370	13370	13370	13370	0
519	20240819	103300	162960700	13370	13370	13370	13370	29
520	20240819	103200	162572970	13370	13370	13370	13370	0
521	20240819	103100	162572970	13370	13370	13370	13370	0
522	20240819	103000	162572970	13370	13370	13370	13370	0
523	20240819	102900	162572970	13370	13370	13370	13370	10
524	20240819	102800	162439270	13380	13380	13380	13380	23
525	20240819	102700	162131530	13380	13380	13380	13380	0
526	20240819	102600	162131530	13380	13380	13380	13380	0
527	20240819	102500	162131530	13380	13380	13380	13380	0
528	20240819	102400	162131530	13380	13380	13380	13380	0
529	20240819	102300	162131530	13380	13380	13380	13380	0
530	20240819	102200	162131530	13380	13380	13380	13380	0
531	20240819	102100	162131530	13380	13380	13380	13380	0
532	20240819	102000	162131530	13380	13380	13380	13380	0
533	20240819	101900	162131530	13380	13380	13380	13380	4
534	20240819	101800	162078010	13380	13380	13380	13380	20
535	20240819	101700	161810410	13380	13380	13380	13380	0
536	20240819	101600	161810410	13380	13380	13380	13380	0
537	20240819	101500	161810410	13380	13380	13380	13380	1
538	20240819	101400	161797030	13380	13380	13380	13380	0
539	20240819	101300	161797030	13380	13380	13380	13380	1
540	20240819	101200	161783650	13370	13370	13370	13370	300
541	20240819	101100	157772650	13390	13390	13390	13390	2
542	20240819	101000	157745870	13390	13390	13390	13390	221
543	20240819	100900	154786680	13420	13400	13420	13400	131
544	20240819	100800	153031260	13400	13400	13400	13400	0
545	20240819	100700	153031260	13400	13400	13400	13400	0
546	20240819	100600	153031260	13400	13400	13400	13400	0
547	20240819	100500	153031260	13400	13400	13400	13400	1
548	20240819	100400	153017860	13380	13410	13410	13380	921
549	20240819	100300	140691860	13420	13410	13420	13410	54
550	20240819	100200	139967710	13410	13410	13410	13410	0
551	20240819	100100	139967710	13410	13410	13410	13410	0
552	20240819	100000	139967710	13410	13410	13410	13410	0
553	20240819	095900	139967710	13410	13410	13410	13410	56
554	20240819	095800	139216750	13410	13410	13410	13410	7
555	20240819	095700	139122880	13420	13410	13420	13410	19
556	20240819	095600	138867930	13400	13400	13400	13400	72
557	20240819	095500	137903130	13400	13400	13400	13400	0
558	20240819	095400	137903130	13400	13400	13400	13400	40
559	20240819	095300	137367130	13400	13400	13400	13400	0
560	20240819	095200	137367130	13400	13420	13420	13400	1384
561	20240819	095100	118816760	13420	13420	13420	13420	0
562	20240819	095000	118816760	13420	13420	13420	13420	0
563	20240819	094900	118816760	13420	13450	13460	13420	206
564	20240819	094800	116050850	13470	13470	13470	13470	0
565	20240819	094700	116050850	13470	13470	13470	13470	0
566	20240819	094600	116050850	13470	13440	13470	13440	5
567	20240819	094500	115983620	13440	13440	13440	13440	1
568	20240819	094400	115970180	13440	13430	13440	13430	25
569	20240819	094300	115634240	13430	13430	13430	13430	0
570	20240819	094200	115634240	13430	13430	13430	13430	0
571	20240819	094100	115634240	13430	13430	13430	13430	4
572	20240819	094000	115580520	13430	13430	13430	13430	8
573	20240819	093900	115473080	13430	13420	13430	13420	172
574	20240819	093800	113163130	13420	13420	13420	13420	14
575	20240819	093700	112975250	13410	13410	13410	13410	10
576	20240819	093600	112841150	13420	13420	13420	13420	0
577	20240819	093500	112841150	13420	13420	13420	13420	1
578	20240819	093400	112827730	13410	13420	13420	13410	72
579	20240819	093300	111862090	13410	13440	13440	13410	1000
580	20240819	093200	98432740	13440	13460	13460	13440	600
581	20240819	093100	90363130	13460	13460	13460	13460	0
582	20240819	093000	90363130	13460	13460	13460	13460	0
583	20240819	092900	90363130	13460	13460	13460	13460	0
584	20240819	092800	90363130	13460	13460	13460	13460	0
585	20240819	092700	90363130	13460	13450	13490	13450	303
586	20240819	092600	86284690	13440	13440	13480	13440	162
587	20240819	092500	84105830	13450	13440	13450	13440	8
588	20240819	092400	83998270	13420	13420	13420	13420	0
589	20240819	092300	83998270	13420	13420	13420	13420	0
590	20240819	092200	83998270	13420	13420	13420	13420	0
591	20240819	092100	83998270	13420	13440	13440	13420	300
592	20240819	092000	79966410	13440	13460	13460	13440	375
593	20240819	091900	74924810	13460	13460	13460	13460	151
594	20240819	091800	72892350	13460	13510	13510	13460	615
595	20240819	091700	64601950	13520	13510	13520	13510	54
596	20240819	091600	63872390	13510	13500	13510	13480	196
597	20240819	091500	61224640	13510	13500	13510	13500	33
598	20240819	091400	60779120	13500	13480	13500	13480	6
599	20240819	091300	60698150	13500	13450	13500	13450	332
600	20240819	091200	56223560	13460	13430	13460	13430	12
601	20240819	091100	56062200	13460	13430	13460	13430	19
602	20240819	091000	55806690	13450	13390	13460	13390	667
603	20240819	090900	46858830	13400	13400	13400	13400	3
604	20240819	090800	46818630	13360	13270	13360	13270	756
605	20240819	090700	36730400	13260	13310	13320	13250	923
606	20240819	090600	24462930	13310	13310	13310	13310	81
607	20240819	090500	23384820	13310	13330	13330	13300	307
608	20240819	090400	19298910	13340	13370	13370	13340	500
609	20240819	090300	12619440	13380	13400	13400	13360	578
610	20240819	090200	4895770	13410	13400	13410	13400	134
611	20240819	090100	3100160	13420	13400	13420	13400	5
612	20240819	090000	3033080	13420	13500	13500	13420	225