KissMeData/036420/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	191800	132635580	9060	9060	9060	9060	615
3	20240819	191700	132635580	9060	9060	9060	9060	0
4	20240819	191600	132635580	9060	9060	9060	9060	0
5	20240819	191500	132635580	9060	9060	9060	9060	0
6	20240819	191400	132635580	9060	9060	9060	9060	0
7	20240819	191300	132635580	9060	9060	9060	9060	0
8	20240819	191200	132635580	9060	9060	9060	9060	0
9	20240819	191100	132635580	9060	9060	9060	9060	0
10	20240819	191000	132635580	9060	9060	9060	9060	0
11	20240819	190900	132635580	9060	9060	9060	9060	0
12	20240819	190800	132635580	9060	9060	9060	9060	0
13	20240819	190700	132635580	9060	9060	9060	9060	0
14	20240819	190600	132635580	9060	9060	9060	9060	0
15	20240819	190500	132635580	9060	9060	9060	9060	0
16	20240819	190400	132635580	9060	9060	9060	9060	0
17	20240819	190300	132635580	9060	9060	9060	9060	0
18	20240819	190200	132635580	9060	9060	9060	9060	0
19	20240819	190100	132635580	9060	9060	9060	9060	0
20	20240819	190000	132635580	9060	9060	9060	9060	0
21	20240819	185900	132635580	9060	9060	9060	9060	0
22	20240819	185800	132635580	9060	9060	9060	9060	0
23	20240819	185700	132635580	9060	9060	9060	9060	0
24	20240819	185600	132635580	9060	9060	9060	9060	0
25	20240819	185500	132635580	9060	9060	9060	9060	0
26	20240819	185400	132635580	9060	9060	9060	9060	0
27	20240819	185300	132635580	9060	9060	9060	9060	0
28	20240819	185200	132635580	9060	9060	9060	9060	0
29	20240819	185100	132635580	9060	9060	9060	9060	0
30	20240819	185000	132635580	9060	9060	9060	9060	0
31	20240819	184900	132635580	9060	9060	9060	9060	0
32	20240819	184800	132635580	9060	9060	9060	9060	615
33	20240819	184700	132635580	9060	9060	9060	9060	0
34	20240819	184600	132635580	9060	9060	9060	9060	0
35	20240819	184500	132635580	9060	9060	9060	9060	0
36	20240819	184400	132635580	9060	9060	9060	9060	0
37	20240819	184300	132635580	9060	9060	9060	9060	0
38	20240819	184200	132635580	9060	9060	9060	9060	0
39	20240819	184100	132635580	9060	9060	9060	9060	0
40	20240819	184000	132635580	9060	9060	9060	9060	0
41	20240819	183900	132635580	9060	9060	9060	9060	0
42	20240819	183800	132635580	9060	9060	9060	9060	0
43	20240819	183700	132635580	9060	9060	9060	9060	0
44	20240819	183600	132635580	9060	9060	9060	9060	0
45	20240819	183500	132635580	9060	9060	9060	9060	0
46	20240819	183400	132635580	9060	9060	9060	9060	0
47	20240819	183300	132635580	9060	9060	9060	9060	0
48	20240819	183200	132635580	9060	9060	9060	9060	0
49	20240819	183100	132635580	9060	9060	9060	9060	0
50	20240819	183000	132635580	9060	9060	9060	9060	0
51	20240819	182900	132635580	9060	9060	9060	9060	0
52	20240819	182800	132635580	9060	9060	9060	9060	0
53	20240819	182700	132635580	9060	9060	9060	9060	0
54	20240819	182600	132635580	9060	9060	9060	9060	0
55	20240819	182500	132635580	9060	9060	9060	9060	0
56	20240819	182400	132635580	9060	9060	9060	9060	0
57	20240819	182300	132635580	9060	9060	9060	9060	0
58	20240819	182200	132635580	9060	9060	9060	9060	0
59	20240819	182100	132635580	9060	9060	9060	9060	0
60	20240819	182000	132635580	9060	9060	9060	9060	0
61	20240819	181900	132635580	9060	9060	9060	9060	0
62	20240819	181800	132635580	9060	9060	9060	9060	615
63	20240819	181700	132635580	9060	9060	9060	9060	0
64	20240819	181600	132635580	9060	9060	9060	9060	0
65	20240819	181500	132635580	9060	9060	9060	9060	0
66	20240819	181400	132635580	9060	9060	9060	9060	0
67	20240819	181300	132635580	9060	9060	9060	9060	0
68	20240819	181200	132635580	9060	9060	9060	9060	0
69	20240819	181100	132635580	9060	9060	9060	9060	0
70	20240819	181000	132635580	9060	9060	9060	9060	0
71	20240819	180900	132635580	9060	9060	9060	9060	0
72	20240819	180800	132635580	9060	9060	9060	9060	0
73	20240819	180700	132635580	9060	9060	9060	9060	0
74	20240819	180600	132635580	9060	9060	9060	9060	0
75	20240819	180500	132635580	9060	9060	9060	9060	0
76	20240819	180400	132635580	9060	9060	9060	9060	0
77	20240819	180300	132635580	9060	9060	9060	9060	0
78	20240819	180200	132635580	9060	9060	9060	9060	0
79	20240819	180100	132635580	9060	9060	9060	9060	0
80	20240819	180000	132635580	9060	9060	9060	9060	0
81	20240819	175900	132635580	9060	9060	9060	9060	0
82	20240819	175800	132635580	9060	9060	9060	9060	0
83	20240819	175700	132635580	9060	9060	9060	9060	0
84	20240819	175600	132635580	9060	9060	9060	9060	0
85	20240819	175500	132635580	9060	9060	9060	9060	0
86	20240819	175400	132635580	9060	9060	9060	9060	0
87	20240819	175300	132635580	9060	9060	9060	9060	0
88	20240819	175200	132635580	9060	9060	9060	9060	0
89	20240819	175100	132635580	9060	9060	9060	9060	0
90	20240819	175000	132635580	9060	9060	9060	9060	0
91	20240819	174900	132635580	9060	9060	9060	9060	0
92	20240819	174800	132635580	9060	9060	9060	9060	615
93	20240819	174700	132635580	9060	9060	9060	9060	0
94	20240819	174600	132635580	9060	9060	9060	9060	0
95	20240819	174500	132635580	9060	9060	9060	9060	0
96	20240819	174400	132635580	9060	9060	9060	9060	0
97	20240819	174300	132635580	9060	9060	9060	9060	0
98	20240819	174200	132635580	9060	9060	9060	9060	0
99	20240819	174100	132635580	9060	9060	9060	9060	0
100	20240819	174000	132635580	9060	9060	9060	9060	0
101	20240819	173900	132635580	9060	9060	9060	9060	0
102	20240819	173800	132635580	9060	9060	9060	9060	0
103	20240819	173700	132635580	9060	9060	9060	9060	0
104	20240819	173600	132635580	9060	9060	9060	9060	0
105	20240819	173500	132635580	9060	9060	9060	9060	0
106	20240819	173400	132635580	9060	9060	9060	9060	0
107	20240819	173300	132635580	9060	9060	9060	9060	0
108	20240819	173200	132635580	9060	9060	9060	9060	0
109	20240819	173100	132635580	9060	9060	9060	9060	0
110	20240819	173000	132635580	9060	9060	9060	9060	0
111	20240819	172900	132635580	9060	9060	9060	9060	0
112	20240819	172800	132635580	9060	9060	9060	9060	0
113	20240819	172700	132635580	9060	9060	9060	9060	0
114	20240819	172600	132635580	9060	9060	9060	9060	0
115	20240819	172500	132635580	9060	9060	9060	9060	0
116	20240819	172400	132635580	9060	9060	9060	9060	0
117	20240819	172300	132635580	9060	9060	9060	9060	0
118	20240819	172200	132635580	9060	9060	9060	9060	0
119	20240819	172100	132635580	9060	9060	9060	9060	0
120	20240819	172000	132635580	9060	9060	9060	9060	0
121	20240819	171900	132635580	9060	9060	9060	9060	0
122	20240819	171800	132635580	9060	9060	9060	9060	615
123	20240819	171700	132635580	9060	9060	9060	9060	0
124	20240819	171600	132635580	9060	9060	9060	9060	0
125	20240819	171500	132635580	9060	9060	9060	9060	0
126	20240819	171400	132635580	9060	9060	9060	9060	0
127	20240819	171300	132635580	9060	9060	9060	9060	0
128	20240819	171200	132635580	9060	9060	9060	9060	0
129	20240819	171100	132635580	9060	9060	9060	9060	0
130	20240819	171000	132635580	9060	9060	9060	9060	0
131	20240819	170900	132635580	9060	9060	9060	9060	0
132	20240819	170800	132635580	9060	9060	9060	9060	0
133	20240819	170700	132635580	9060	9060	9060	9060	0
134	20240819	170600	132635580	9060	9060	9060	9060	0
135	20240819	170500	132635580	9060	9060	9060	9060	0
136	20240819	170400	132635580	9060	9060	9060	9060	0
137	20240819	170300	132635580	9060	9060	9060	9060	0
138	20240819	170200	132635580	9060	9060	9060	9060	0
139	20240819	170100	132635580	9060	9060	9060	9060	0
140	20240819	170000	132635580	9060	9060	9060	9060	0
141	20240819	165900	132635580	9060	9060	9060	9060	0
142	20240819	165800	132635580	9060	9060	9060	9060	0
143	20240819	165700	132635580	9060	9060	9060	9060	0
144	20240819	165600	132635580	9060	9060	9060	9060	0
145	20240819	165500	132635580	9060	9060	9060	9060	0
146	20240819	165400	132635580	9060	9060	9060	9060	0
147	20240819	165300	132635580	9060	9060	9060	9060	0
148	20240819	165200	132635580	9060	9060	9060	9060	0
149	20240819	165100	132635580	9060	9060	9060	9060	0
150	20240819	165000	132635580	9060	9060	9060	9060	0
151	20240819	164900	132635580	9060	9060	9060	9060	0
152	20240819	164800	132635580	9060	9060	9060	9060	615
153	20240819	164700	132635580	9060	9060	9060	9060	0
154	20240819	164600	132635580	9060	9060	9060	9060	0
155	20240819	164500	132635580	9060	9060	9060	9060	0
156	20240819	164400	132635580	9060	9060	9060	9060	0
157	20240819	164300	132635580	9060	9060	9060	9060	0
158	20240819	164200	132635580	9060	9060	9060	9060	0
159	20240819	164100	132635580	9060	9060	9060	9060	0
160	20240819	164000	132635580	9060	9060	9060	9060	0
161	20240819	163900	132635580	9060	9060	9060	9060	0
162	20240819	163800	132635580	9060	9060	9060	9060	0
163	20240819	163700	132635580	9060	9060	9060	9060	0
164	20240819	163600	132635580	9060	9060	9060	9060	0
165	20240819	163500	132635580	9060	9060	9060	9060	0
166	20240819	163400	132635580	9060	9060	9060	9060	0
167	20240819	163300	132635580	9060	9060	9060	9060	0
168	20240819	163200	132635580	9060	9060	9060	9060	0
169	20240819	163100	132635580	9060	9060	9060	9060	0
170	20240819	163000	132635580	9060	9060	9060	9060	0
171	20240819	162900	132635580	9060	9060	9060	9060	0
172	20240819	162800	132635580	9060	9060	9060	9060	0
173	20240819	162700	132635580	9060	9060	9060	9060	0
174	20240819	162600	132635580	9060	9060	9060	9060	0
175	20240819	162500	132635580	9060	9060	9060	9060	0
176	20240819	162400	132635580	9060	9060	9060	9060	0
177	20240819	162300	132635580	9060	9060	9060	9060	0
178	20240819	162200	132635580	9060	9060	9060	9060	0
179	20240819	162100	132635580	9060	9060	9060	9060	0
180	20240819	162000	132635580	9060	9060	9060	9060	0
181	20240819	161900	132635580	9060	9060	9060	9060	0
182	20240819	161800	132635580	9060	9060	9060	9060	615
183	20240819	161700	132635580	9060	9060	9060	9060	0
184	20240819	161600	132635580	9060	9060	9060	9060	0
185	20240819	161500	132635580	9060	9060	9060	9060	0
186	20240819	161400	132635580	9060	9060	9060	9060	0
187	20240819	161300	132635580	9060	9060	9060	9060	0
188	20240819	161200	132635580	9060	9060	9060	9060	0
189	20240819	161100	132635580	9060	9060	9060	9060	0
190	20240819	161000	132635580	9060	9060	9060	9060	0
191	20240819	160900	132635580	9060	9060	9060	9060	0
192	20240819	160800	132635580	9060	9060	9060	9060	0
193	20240819	160700	132635580	9060	9060	9060	9060	0
194	20240819	160600	132635580	9060	9060	9060	9060	0
195	20240819	160500	132635580	9060	9060	9060	9060	0
196	20240819	160400	132635580	9060	9060	9060	9060	0
197	20240819	160300	132635580	9060	9060	9060	9060	0
198	20240819	160200	132635580	9060	9060	9060	9060	0
199	20240819	160100	132635580	9060	9060	9060	9060	0
200	20240819	160000	132635580	9060	9060	9060	9060	0
201	20240819	155900	132635580	9060	9060	9060	9060	0
202	20240819	155800	132635580	9060	9060	9060	9060	0
203	20240819	155700	132635580	9060	9060	9060	9060	0
204	20240819	155600	132635580	9060	9060	9060	9060	0
205	20240819	155500	132635580	9060	9060	9060	9060	0
206	20240819	155400	132635580	9060	9060	9060	9060	0
207	20240819	155300	132635580	9060	9060	9060	9060	0
208	20240819	155200	132635580	9060	9060	9060	9060	0
209	20240819	155100	132635580	9060	9060	9060	9060	0
210	20240819	155000	132635580	9060	9060	9060	9060	0
211	20240819	154900	132635580	9060	9060	9060	9060	0
212	20240819	154800	132635580	9060	9060	9060	9060	615
213	20240819	154700	132635580	9060	9060	9060	9060	0
214	20240819	154600	132635580	9060	9060	9060	9060	0
215	20240819	154500	132635580	9060	9060	9060	9060	0
216	20240819	154400	132635580	9060	9060	9060	9060	0
217	20240819	154300	132635580	9060	9060	9060	9060	0
218	20240819	154200	132635580	9060	9060	9060	9060	0
219	20240819	154100	132635580	9060	9060	9060	9060	0
220	20240819	154000	132635580	9060	9060	9060	9060	0
221	20240819	153900	132635580	9060	9060	9060	9060	0
222	20240819	153800	132635580	9060	9060	9060	9060	0
223	20240819	153700	132635580	9060	9060	9060	9060	0
224	20240819	153600	132635580	9060	9060	9060	9060	0
225	20240819	153500	132635580	9060	9060	9060	9060	0
226	20240819	153400	132635580	9060	9060	9060	9060	0
227	20240819	153300	132635580	9060	9060	9060	9060	0
228	20240819	153200	132635580	9060	9060	9060	9060	0
229	20240819	153100	132635580	9060	9060	9060	9060	0
230	20240819	153000	132635580	9060	9060	9060	9060	615
231	20240819	152900	127063680	9060	9060	9060	9060	0
232	20240819	152800	127063680	9060	9060	9060	9060	0
233	20240819	152700	127063680	9060	9060	9060	9060	0
234	20240819	152600	127063680	9060	9060	9060	9060	0
235	20240819	152500	127063680	9060	9060	9060	9060	0
236	20240819	152400	127063680	9060	9060	9060	9060	0
237	20240819	152300	127063680	9060	9060	9060	9060	0
238	20240819	152200	127063680	9060	9060	9060	9060	0
239	20240819	152100	127063680	9060	9060	9060	9060	0
240	20240819	152000	127063680	9060	9060	9060	9060	0
241	20240819	151900	127063680	9060	9060	9060	9060	1
242	20240819	151800	127054620	9060	9030	9060	9030	25
243	20240819	151700	126828260	9060	9050	9060	9050	11
244	20240819	151600	126728640	9030	9040	9040	9030	8
245	20240819	151500	126656380	9040	9040	9040	9040	0
246	20240819	151400	126656380	9040	9040	9060	9040	20
247	20240819	151300	126475280	9060	9050	9060	9050	14
248	20240819	151200	126348450	9060	9060	9060	9030	201
249	20240819	151100	124533160	9030	9030	9030	9030	1
250	20240819	151000	124524130	9030	9030	9030	9030	0
251	20240819	150900	124524130	9030	9050	9050	9030	65
252	20240819	150800	123935900	9050	9030	9050	9030	20
253	20240819	150700	123754920	9060	9060	9060	9060	1
254	20240819	150600	123745860	9030	9040	9040	9030	520
255	20240819	150500	119045360	9040	9040	9040	9040	0
256	20240819	150400	119045360	9040	9040	9040	9040	1
257	20240819	150300	119036320	9060	9040	9060	9040	22
258	20240819	150200	118837160	9040	9050	9050	9030	13
259	20240819	150100	118719700	9030	9030	9030	9030	3
260	20240819	150000	118692610	9050	9050	9050	9050	0
261	20240819	145900	118692610	9050	9060	9060	9050	30
262	20240819	145800	118420820	9050	9040	9050	9040	3
263	20240819	145700	118393680	9060	9060	9060	9060	1
264	20240819	145600	118384620	9030	9030	9030	9030	1
265	20240819	145500	118375590	9060	9050	9060	9050	7
266	20240819	145400	118312180	9030	9040	9040	9030	35
267	20240819	145300	117995790	9030	9030	9030	9030	1
268	20240819	145200	117986760	9060	9060	9060	9060	1
269	20240819	145100	117977700	9020	9030	9030	9020	293
270	20240819	145000	115333000	9060	9060	9060	9060	21
271	20240819	144900	115142740	9060	9030	9060	9030	2
272	20240819	144800	115124650	9030	9030	9030	9030	225
273	20240819	144700	113092900	9040	9060	9060	9040	27
274	20240819	144600	112848580	9060	9050	9060	9040	78
275	20240819	144500	112143070	9050	9040	9050	9040	15
276	20240819	144400	112007370	9030	9040	9040	9030	16
277	20240819	144300	111862740	9040	9040	9040	9040	1
278	20240819	144200	111853700	9060	9060	9060	9060	9
279	20240819	144100	111772160	9030	9060	9060	9030	14
280	20240819	144000	111645350	9050	9050	9050	9050	101
281	20240819	143900	110731300	9030	9040	9040	9030	271
282	20240819	143800	108281470	9040	9040	9040	9040	8
283	20240819	143700	108209150	9060	9050	9060	9050	44
284	20240819	143600	107810870	9050	9060	9060	9050	15
285	20240819	143500	107674980	9050	9050	9050	9050	189
286	20240819	143400	105964530	9050	9050	9050	9050	97
287	20240819	143300	105086680	9060	9060	9090	9060	125
288	20240819	143200	103953940	9070	9070	9090	9070	25
289	20240819	143100	103727170	9060	9060	9060	9050	110
290	20240819	143000	102731060	9060	9060	9060	9060	0
291	20240819	142900	102731060	9060	9090	9090	9060	22
292	20240819	142800	102531110	9090	9100	9100	9090	14
293	20240819	142700	102403720	9090	9090	9090	9090	11
294	20240819	142600	102303730	9060	9060	9060	9060	1
295	20240819	142500	102294670	9060	9060	9060	9060	0
296	20240819	142400	102294670	9060	9060	9110	9060	49
297	20240819	142300	101850330	9060	9090	9090	9060	14
298	20240819	142200	101723100	9090	9090	9090	9090	1
299	20240819	142100	101714010	9060	9060	9060	9060	1
300	20240819	142000	101704950	9070	9090	9090	9070	96
301	20240819	141900	100833410	9090	9090	9090	9090	6
302	20240819	141800	100778870	9130	9090	9130	9090	190
303	20240819	141700	99047370	9130	9120	9130	9120	201
304	20240819	141600	97214240	9120	9110	9120	9110	13
305	20240819	141500	97095780	9130	9130	9130	9130	7
306	20240819	141400	97031870	9120	9120	9120	9120	0
307	20240819	141300	97031870	9120	9120	9120	9120	21
308	20240819	141200	96840350	9120	9110	9120	9110	5
309	20240819	141100	96794790	9110	9100	9110	9090	18
310	20240819	141000	96630970	9090	9090	9090	9090	10
311	20240819	140900	96540070	9130	9130	9130	9130	0
312	20240819	140800	96540070	9130	9130	9130	9130	0
313	20240819	140700	96540070	9130	9130	9130	9070	108
314	20240819	140600	95559220	9130	9130	9130	9130	2
315	20240819	140500	95540960	9130	9120	9130	9120	19
316	20240819	140400	95367540	9110	9110	9110	9110	12
317	20240819	140300	95258220	9130	9130	9130	9130	0
318	20240819	140200	95258220	9130	9100	9130	9100	19
319	20240819	140100	95085100	9080	9080	9080	9080	0
320	20240819	140000	95085100	9080	9080	9080	9080	0
321	20240819	135900	95085100	9080	9110	9110	9080	120
322	20240819	135800	93992200	9130	9130	9130	9130	21
323	20240819	135700	93800470	9080	9110	9110	9080	45
324	20240819	135600	93391840	9120	9120	9120	9120	14
325	20240819	135500	93264160	9110	9110	9110	9110	2
326	20240819	135400	93245940	9110	9130	9130	9110	16
327	20240819	135300	93099980	9120	9120	9120	9120	14
328	20240819	135200	92972300	9110	9110	9110	9110	0
329	20240819	135100	92972300	9110	9110	9110	9110	0
330	20240819	135000	92972300	9110	9110	9110	9110	138
331	20240819	134900	91715120	9120	9100	9120	9100	17
332	20240819	134800	91560280	9100	9100	9100	9100	1
333	20240819	134700	91551180	9120	9120	9120	9120	128
334	20240819	134600	90383820	9120	9120	9120	9120	14
335	20240819	134500	90256140	9120	9120	9120	9120	8
336	20240819	134400	90183180	9120	9120	9120	9120	0
337	20240819	134300	90183180	9120	9120	9120	9120	26
338	20240819	134200	89946060	9120	9120	9120	9120	0
339	20240819	134100	89946060	9120	9110	9120	9110	7
340	20240819	134000	89882260	9090	9090	9090	9090	10
341	20240819	133900	89791360	9110	9110	9110	9110	1
342	20240819	133800	89782250	9110	9110	9110	9110	1
343	20240819	133700	89773140	9110	9110	9110	9110	14
344	20240819	133600	89645600	9120	9120	9120	9120	8
345	20240819	133500	89572640	9080	9080	9080	9080	0
346	20240819	133400	89572640	9080	9120	9120	9080	233
347	20240819	133300	87450370	9120	9110	9120	9110	8
348	20240819	133200	87377480	9110	9120	9120	9110	21
349	20240819	133100	87186080	9100	9100	9100	9100	0
350	20240819	133000	87186080	9100	9100	9100	9100	0
351	20240819	132900	87186080	9100	9100	9100	9100	25
352	20240819	132800	86958580	9100	9130	9130	9100	32
353	20240819	132700	86666750	9130	9120	9130	9120	7
354	20240819	132600	86602850	9110	9110	9110	9110	0
355	20240819	132500	86602850	9110	9130	9130	9110	21
356	20240819	132400	86411300	9130	9130	9130	9130	0
357	20240819	132300	86411300	9130	9130	9130	9130	9
358	20240819	132200	86329130	9130	9110	9130	9110	14
359	20240819	132100	86201570	9110	9110	9110	9110	110
360	20240819	132000	85199470	9130	9130	9130	9130	0
361	20240819	131900	85199470	9130	9130	9130	9130	7
362	20240819	131800	85135560	9110	9110	9110	9110	28
363	20240819	131700	84880480	9130	9130	9130	9130	0
364	20240819	131600	84880480	9130	9130	9130	9130	0
365	20240819	131500	84880480	9130	9130	9130	9130	14
366	20240819	131400	84752660	9130	9130	9130	9130	8
367	20240819	131300	84679620	9120	9120	9120	9120	14
368	20240819	131200	84551940	9120	9120	9120	9120	1
369	20240819	131100	84542820	9110	9110	9110	9110	0
370	20240819	131000	84542820	9110	9130	9130	9110	14
371	20240819	130900	84415140	9130	9130	9130	9130	14
372	20240819	130800	84287320	9130	9130	9130	9130	1
373	20240819	130700	84278190	9130	9130	9130	9130	0
374	20240819	130600	84278190	9130	9130	9130	9130	20
375	20240819	130500	84095590	9120	9120	9120	9120	0
376	20240819	130400	84095590	9120	9120	9120	9120	0
377	20240819	130300	84095590	9120	9100	9120	9100	85
378	20240819	130200	83320550	9120	9120	9120	9120	0
379	20240819	130100	83320550	9120	9120	9120	9120	7
380	20240819	130000	83256710	9120	9120	9120	9120	26
381	20240819	125900	83019590	9120	9120	9120	9120	0
382	20240819	125800	83019590	9120	9120	9120	9120	14
383	20240819	125700	82891910	9110	9110	9110	9110	8
384	20240819	125600	82819030	9100	9110	9110	9100	285
385	20240819	125500	80224920	9130	9130	9130	9130	0
386	20240819	125400	80224920	9130	9130	9130	9130	12
387	20240819	125300	80115360	9130	9130	9130	9130	9
388	20240819	125200	80033190	9130	9130	9130	9130	0
389	20240819	125100	80033190	9130	9130	9130	9130	14
390	20240819	125000	79905370	9130	9130	9130	9130	5
391	20240819	124900	79859720	9120	9120	9120	9120	9
392	20240819	124800	79777640	9120	9140	9140	9120	8
393	20240819	124700	79704540	9110	9110	9110	9110	0
394	20240819	124600	79704540	9110	9110	9110	9110	30
395	20240819	124500	79431240	9140	9140	9140	9140	13
396	20240819	124400	79312420	9140	9140	9140	9140	9
397	20240819	124300	79230160	9140	9140	9140	9140	0
398	20240819	124200	79230160	9140	9120	9140	9120	13
399	20240819	124100	79111540	9140	9140	9140	9140	0
400	20240819	124000	79111540	9140	9140	9140	9140	4
401	20240819	123900	79074980	9140	9140	9140	9140	21
402	20240819	123800	78883040	9140	9140	9140	9140	0
403	20240819	123700	78883040	9140	9140	9140	9140	0
404	20240819	123600	78883040	9140	9140	9140	9140	14
405	20240819	123500	78755080	9140	9140	9140	9140	8
406	20240819	123400	78681960	9120	9130	9140	9120	1176
407	20240819	123300	67956340	9140	9140	9140	9140	11
408	20240819	123200	67855800	9140	9140	9140	9140	0
409	20240819	123100	67855800	9140	9140	9140	9140	7
410	20240819	123000	67791820	9140	9140	9140	9140	13
411	20240819	122900	67673000	9140	9140	9140	9140	2
412	20240819	122800	67654720	9140	9140	9140	9140	13
413	20240819	122700	67535900	9130	9130	9130	9130	0
414	20240819	122600	67535900	9130	9130	9140	9130	17
415	20240819	122500	67380620	9140	9140	9140	9140	0
416	20240819	122400	67380620	9140	9140	9140	9140	12
417	20240819	122300	67270940	9140	9140	9140	9140	0
418	20240819	122200	67270940	9140	9140	9140	9140	8
419	20240819	122100	67197820	9140	9140	9140	9140	14
420	20240819	122000	67069860	9140	9140	9140	9140	1
421	20240819	121900	67060720	9130	9140	9140	9130	12
422	20240819	121800	66951150	9140	9140	9140	9140	7
423	20240819	121700	66887170	9140	9140	9140	9140	17
424	20240819	121600	66731790	9170	9170	9170	9170	1
425	20240819	121500	66722620	9160	9160	9160	9160	13
426	20240819	121400	66603540	9150	9150	9150	9150	2
427	20240819	121300	66585240	9150	9150	9150	9150	8
428	20240819	121200	66512040	9170	9170	9170	9170	0
429	20240819	121100	66512040	9170	9170	9170	9170	13
430	20240819	121000	66392830	9170	9170	9170	9170	2
431	20240819	120900	66374490	9160	9170	9170	9160	69
432	20240819	120800	65742370	9150	9150	9150	9150	0
433	20240819	120700	65742370	9150	9150	9150	9150	0
434	20240819	120600	65742370	9150	9150	9150	9150	0
435	20240819	120500	65742370	9150	9150	9150	9150	22
436	20240819	120400	65541070	9170	9170	9170	9170	1
437	20240819	120300	65531900	9170	9170	9170	9170	0
438	20240819	120200	65531900	9170	9170	9170	9170	14
439	20240819	120100	65403520	9170	9170	9170	9170	0
440	20240819	120000	65403520	9170	9170	9170	9170	7
441	20240819	115900	65339330	9150	9150	9150	9150	13
442	20240819	115800	65220380	9170	9170	9170	9170	0
443	20240819	115700	65220380	9170	9170	9170	9170	1
444	20240819	115600	65211210	9170	9170	9170	9170	22
445	20240819	115500	65009470	9140	9140	9140	9140	1
446	20240819	115400	65000330	9170	9170	9170	9170	1
447	20240819	115300	64991160	9170	9170	9170	9170	13
448	20240819	115200	64871950	9170	9170	9170	9170	0
449	20240819	115100	64871950	9170	9170	9170	9170	7
450	20240819	115000	64807760	9170	9150	9170	9150	13
451	20240819	114900	64688750	9170	9170	9170	9170	1
452	20240819	114800	64679580	9170	9170	9170	9170	0
453	20240819	114700	64679580	9170	9170	9170	9170	19
454	20240819	114600	64505350	9170	9170	9170	9170	1
455	20240819	114500	64496180	9160	9160	9160	9160	9
456	20240819	114400	64413740	9170	9150	9170	9150	3
457	20240819	114300	64386270	9150	9150	9150	9150	8
458	20240819	114200	64313070	9170	9170	9170	9170	17
459	20240819	114100	64157180	9170	9170	9170	9170	0
460	20240819	114000	64157180	9170	9170	9170	9170	600
461	20240819	113900	58655180	9180	9180	9180	9180	14
462	20240819	113800	58526660	9180	9180	9180	9180	7
463	20240819	113700	58462400	9170	9170	9170	9170	20
464	20240819	113600	58279000	9170	9170	9170	9170	2
465	20240819	113500	58260660	9170	9180	9180	9170	24
466	20240819	113400	58040440	9180	9150	9180	9150	471
467	20240819	113300	53725700	9150	9150	9150	9150	3
468	20240819	113200	53698250	9140	9140	9140	9140	161
469	20240819	113100	52226710	9130	9130	9130	9130	16
470	20240819	113000	52080630	9130	9130	9130	9130	21
471	20240819	112900	51888900	9120	9120	9120	9120	0
472	20240819	112800	51888900	9120	9120	9120	9120	10
473	20240819	112700	51797700	9130	9130	9130	9130	13
474	20240819	112600	51679010	9120	9120	9120	9120	1
475	20240819	112500	51669890	9130	9130	9130	9130	9
476	20240819	112400	51587720	9130	9130	9130	9130	14
477	20240819	112300	51459900	9120	9120	9120	9120	0
478	20240819	112200	51459900	9120	9120	9120	9120	16
479	20240819	112100	51313980	9120	9100	9120	9100	14
480	20240819	112000	51186470	9120	9120	9120	9120	15
481	20240819	111900	51049670	9120	9120	9120	9120	0
482	20240819	111800	51049670	9120	9120	9120	9120	0
483	20240819	111700	51049670	9120	9120	9120	9120	8
484	20240819	111600	50976710	9120	9120	9120	9120	13
485	20240819	111500	50858150	9120	9120	9120	9120	1
486	20240819	111400	50849030	9120	9120	9120	9120	13
487	20240819	111300	50730470	9120	9110	9120	9110	9
488	20240819	111200	50648450	9130	9130	9130	9130	8
489	20240819	111100	50575410	9140	9140	9140	9140	0
490	20240819	111000	50575410	9140	9140	9140	9140	14
491	20240819	110900	50447450	9140	9140	9140	9140	6
492	20240819	110800	50392610	9140	9140	9140	9140	14
493	20240819	110700	50264650	9120	9120	9120	9120	10
494	20240819	110600	50173450	9140	9140	9140	9140	0
495	20240819	110500	50173450	9140	9140	9140	9140	1
496	20240819	110400	50164310	9140	9140	9140	9140	13
497	20240819	110300	50045490	9140	9140	9140	9140	18
498	20240819	110200	49880970	9140	9140	9140	9140	3
499	20240819	110100	49853550	9130	9130	9130	9130	11
500	20240819	110000	49753120	9130	9130	9130	9130	1
501	20240819	105900	49743990	9130	9130	9130	9130	7
502	20240819	105800	49680080	9150	9150	9150	9150	13
503	20240819	105700	49561130	9150	9150	9150	9150	0
504	20240819	105600	49561130	9150	9150	9150	9150	0
505	20240819	105500	49561130	9150	9110	9150	9110	24
506	20240819	105400	49341570	9150	9150	9150	9150	0
507	20240819	105300	49341570	9150	9150	9150	9150	20
508	20240819	105200	49158570	9150	9120	9150	9120	30
509	20240819	105100	48884420	9140	9140	9140	9140	11
510	20240819	105000	48783880	9140	9140	9140	9140	30
511	20240819	104900	48509680	9140	9140	9140	9140	1
512	20240819	104800	48500540	9130	9130	9130	9130	0
513	20240819	104700	48500540	9130	9130	9130	9130	0
514	20240819	104600	48500540	9130	9130	9130	9130	21
515	20240819	104500	48308810	9130	9120	9130	9120	5
516	20240819	104400	48263200	9120	9120	9120	9120	5
517	20240819	104300	48217600	9140	9140	9140	9140	12
518	20240819	104200	48107920	9140	9140	9140	9140	7
519	20240819	104100	48043940	9140	9140	9140	9140	0
520	20240819	104000	48043940	9140	9140	9140	9140	14
521	20240819	103900	47915980	9140	9140	9140	9140	15
522	20240819	103800	47778880	9140	9140	9140	9140	7
523	20240819	103700	47714900	9140	9130	9140	9130	18
524	20240819	103600	47550480	9130	9130	9130	9130	1
525	20240819	103500	47541350	9140	9140	9140	9140	5
526	20240819	103400	47495650	9140	9140	9140	9140	13
527	20240819	103300	47376830	9140	9140	9140	9140	7
528	20240819	103200	47312850	9140	9140	9140	9140	5
529	20240819	103100	47267150	9130	9130	9130	9130	7
530	20240819	103000	47203240	9130	9130	9130	9130	1
531	20240819	102900	47194110	9140	9140	9140	9140	207
532	20240819	102800	45302130	9140	9140	9140	9140	13
533	20240819	102700	45183310	9150	9150	9150	9150	0
534	20240819	102600	45183310	9150	9150	9150	9150	6
535	20240819	102500	45128410	9150	9140	9150	9140	9
536	20240819	102400	45046140	9140	9140	9140	9140	8
537	20240819	102300	44973020	9160	9160	9160	9160	0
538	20240819	102200	44973020	9160	9160	9160	9160	17
539	20240819	102100	44817300	9160	9160	9160	9160	0
540	20240819	102000	44817300	9160	9160	9160	9160	9
541	20240819	101900	44734860	9100	9150	9150	9100	15
542	20240819	101800	44597710	9150	9150	9150	9150	0
543	20240819	101700	44597710	9150	9150	9150	9150	50
544	20240819	101600	44140210	9160	9160	9160	9160	20
545	20240819	101500	43957010	9160	9150	9160	9140	43
546	20240819	101400	43563740	9160	9160	9160	9160	0
547	20240819	101300	43563740	9160	9160	9160	9160	30
548	20240819	101200	43288940	9160	9120	9160	9120	150
549	20240819	101100	41917000	9120	9120	9120	9120	3
550	20240819	101000	41889640	9120	9120	9120	9120	0
551	20240819	100900	41889640	9120	9120	9120	9120	0
552	20240819	100800	41889640	9120	9120	9120	9120	291
553	20240819	100700	39235720	9120	9120	9120	9120	150
554	20240819	100600	37867720	9160	9160	9160	9160	3
555	20240819	100500	37840240	9160	9160	9160	9160	10
556	20240819	100400	37748640	9160	9160	9160	9160	6
557	20240819	100300	37693680	9140	9140	9140	9140	0
558	20240819	100200	37693680	9140	9140	9140	9140	10
559	20240819	100100	37602280	9120	9130	9130	9120	114
560	20240819	100000	36561550	9120	9120	9120	9120	0
561	20240819	095900	36561550	9120	9120	9120	9120	105
562	20240819	095800	35603950	9130	9130	9130	9130	85
563	20240819	095700	34827900	9120	9120	9120	9120	1
564	20240819	095600	34818780	9130	9130	9130	9130	0
565	20240819	095500	34818780	9130	9130	9130	9130	13
566	20240819	095400	34700090	9130	9130	9130	9130	0
567	20240819	095300	34700090	9130	9130	9130	9130	14
568	20240819	095200	34572270	9110	9120	9120	9110	12
569	20240819	095100	34462940	9160	9160	9160	9160	0
570	20240819	095000	34462940	9160	9160	9160	9160	0
571	20240819	094900	34462940	9160	9160	9160	9160	0
572	20240819	094800	34462940	9160	9160	9160	9160	2
573	20240819	094700	34444620	9160	9160	9160	9160	3
574	20240819	094600	34417140	9180	9180	9180	9180	0
575	20240819	094500	34417140	9180	9180	9180	9180	1
576	20240819	094400	34407960	9180	9180	9180	9180	0
577	20240819	094300	34407960	9180	9180	9180	9180	0
578	20240819	094200	34407960	9180	9180	9180	9180	2
579	20240819	094100	34389600	9180	9180	9180	9180	2
580	20240819	094000	34371240	9110	9160	9160	9110	356
581	20240819	093900	31113300	9170	9170	9170	9170	0
582	20240819	093800	31113300	9170	9170	9170	9170	10
583	20240819	093700	31021600	9180	9190	9190	9180	51
584	20240819	093600	30553410	9190	9190	9190	9190	1
585	20240819	093500	30544220	9150	9150	9150	9150	28
586	20240819	093400	30288020	9200	9200	9200	9200	148
587	20240819	093300	28926420	9200	9200	9200	9200	0
588	20240819	093200	28926420	9200	9180	9200	9180	759
589	20240819	093100	21948580	9170	9190	9190	9170	84
590	20240819	093000	21177330	9190	9190	9190	9190	10
591	20240819	092900	21085430	9190	9190	9190	9190	9
592	20240819	092800	21002720	9180	9180	9180	9180	0
593	20240819	092700	21002720	9180	9180	9180	9180	182
594	20240819	092600	19331960	9170	9170	9170	9170	0
595	20240819	092500	19331960	9170	9150	9170	9150	145
596	20240819	092400	18003210	9110	9110	9110	9110	0
597	20240819	092300	18003210	9110	9110	9110	9110	1
598	20240819	092200	17994100	9180	9180	9180	9180	0
599	20240819	092100	17994100	9180	9180	9180	9180	0
600	20240819	092000	17994100	9180	9150	9180	9150	60
601	20240819	091900	17443570	9120	9150	9150	9120	120
602	20240819	091800	16347670	9160	9160	9160	9160	1
603	20240819	091700	16338510	9170	9170	9170	9170	0
604	20240819	091600	16338510	9170	9170	9180	9170	10
605	20240819	091500	16246800	9100	9180	9180	9100	49
606	20240819	091400	15798500	9180	9160	9180	9160	116
607	20240819	091300	14733850	9090	9140	9170	9090	256
608	20240819	091200	12389760	9150	9130	9150	9130	36
609	20240819	091100	12060790	9140	9120	9140	9120	44
610	20240819	091000	11658670	9120	9120	9120	9120	11
611	20240819	090900	11558350	9130	9130	9130	9130	0
612	20240819	090800	11558350	9130	9130	9130	9130	55
613	20240819	090700	11056200	9130	9130	9130	9130	3
614	20240819	090600	11028810	9130	9130	9130	9130	0
615	20240819	090500	11028810	9130	9050	9130	9040	51
616	20240819	090400	10567620	9150	9160	9160	9150	51
617	20240819	090300	10100820	9160	9150	9160	9150	6
618	20240819	090200	10045910	9150	9150	9150	9150	41
619	20240819	090100	9670760	9020	9100	9170	9020	555
620	20240819	090000	4652410	9080	9050	9080	9050	514