KissMeData/079960/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	195000	631438130	19050	19050	19050	19050	1751
3	20240813	194900	631438130	19050	19050	19050	19050	0
4	20240813	194800	631438130	19050	19050	19050	19050	0
5	20240813	194700	631438130	19050	19050	19050	19050	0
6	20240813	194600	631438130	19050	19050	19050	19050	0
7	20240813	194500	631438130	19050	19050	19050	19050	0
8	20240813	194400	631438130	19050	19050	19050	19050	0
9	20240813	194300	631438130	19050	19050	19050	19050	0
10	20240813	194200	631438130	19050	19050	19050	19050	0
11	20240813	194100	631438130	19050	19050	19050	19050	0
12	20240813	194000	631438130	19050	19050	19050	19050	0
13	20240813	193900	631438130	19050	19050	19050	19050	0
14	20240813	193800	631438130	19050	19050	19050	19050	0
15	20240813	193700	631438130	19050	19050	19050	19050	0
16	20240813	193600	631438130	19050	19050	19050	19050	0
17	20240813	193500	631438130	19050	19050	19050	19050	0
18	20240813	193400	631438130	19050	19050	19050	19050	0
19	20240813	193300	631438130	19050	19050	19050	19050	0
20	20240813	193200	631438130	19050	19050	19050	19050	0
21	20240813	193100	631438130	19050	19050	19050	19050	0
22	20240813	193000	631438130	19050	19050	19050	19050	0
23	20240813	192900	631438130	19050	19050	19050	19050	0
24	20240813	192800	631438130	19050	19050	19050	19050	0
25	20240813	192700	631438130	19050	19050	19050	19050	0
26	20240813	192600	631438130	19050	19050	19050	19050	0
27	20240813	192500	631438130	19050	19050	19050	19050	0
28	20240813	192400	631438130	19050	19050	19050	19050	0
29	20240813	192300	631438130	19050	19050	19050	19050	0
30	20240813	192200	631438130	19050	19050	19050	19050	0
31	20240813	192100	631438130	19050	19050	19050	19050	0
32	20240813	192000	631438130	19050	19050	19050	19050	1751
33	20240813	191900	631438130	19050	19050	19050	19050	0
34	20240813	191800	631438130	19050	19050	19050	19050	0
35	20240813	191700	631438130	19050	19050	19050	19050	0
36	20240813	191600	631438130	19050	19050	19050	19050	0
37	20240813	191500	631438130	19050	19050	19050	19050	0
38	20240813	191400	631438130	19050	19050	19050	19050	0
39	20240813	191300	631438130	19050	19050	19050	19050	0
40	20240813	191200	631438130	19050	19050	19050	19050	0
41	20240813	191100	631438130	19050	19050	19050	19050	0
42	20240813	191000	631438130	19050	19050	19050	19050	0
43	20240813	190900	631438130	19050	19050	19050	19050	0
44	20240813	190800	631438130	19050	19050	19050	19050	0
45	20240813	190700	631438130	19050	19050	19050	19050	0
46	20240813	190600	631438130	19050	19050	19050	19050	0
47	20240813	190500	631438130	19050	19050	19050	19050	0
48	20240813	190400	631438130	19050	19050	19050	19050	0
49	20240813	190300	631438130	19050	19050	19050	19050	0
50	20240813	190200	631438130	19050	19050	19050	19050	0
51	20240813	190100	631438130	19050	19050	19050	19050	0
52	20240813	190000	631438130	19050	19050	19050	19050	0
53	20240813	185900	631438130	19050	19050	19050	19050	0
54	20240813	185800	631438130	19050	19050	19050	19050	0
55	20240813	185700	631438130	19050	19050	19050	19050	0
56	20240813	185600	631438130	19050	19050	19050	19050	0
57	20240813	185500	631438130	19050	19050	19050	19050	0
58	20240813	185400	631438130	19050	19050	19050	19050	0
59	20240813	185300	631438130	19050	19050	19050	19050	0
60	20240813	185200	631438130	19050	19050	19050	19050	0
61	20240813	185100	631438130	19050	19050	19050	19050	0
62	20240813	185000	631438130	19050	19050	19050	19050	1751
63	20240813	184900	631438130	19050	19050	19050	19050	0
64	20240813	184800	631438130	19050	19050	19050	19050	0
65	20240813	184700	631438130	19050	19050	19050	19050	0
66	20240813	184600	631438130	19050	19050	19050	19050	0
67	20240813	184500	631438130	19050	19050	19050	19050	0
68	20240813	184400	631438130	19050	19050	19050	19050	0
69	20240813	184300	631438130	19050	19050	19050	19050	0
70	20240813	184200	631438130	19050	19050	19050	19050	0
71	20240813	184100	631438130	19050	19050	19050	19050	0
72	20240813	184000	631438130	19050	19050	19050	19050	0
73	20240813	183900	631438130	19050	19050	19050	19050	0
74	20240813	183800	631438130	19050	19050	19050	19050	0
75	20240813	183700	631438130	19050	19050	19050	19050	0
76	20240813	183600	631438130	19050	19050	19050	19050	0
77	20240813	183500	631438130	19050	19050	19050	19050	0
78	20240813	183400	631438130	19050	19050	19050	19050	0
79	20240813	183300	631438130	19050	19050	19050	19050	0
80	20240813	183200	631438130	19050	19050	19050	19050	0
81	20240813	183100	631438130	19050	19050	19050	19050	0
82	20240813	183000	631438130	19050	19050	19050	19050	0
83	20240813	182900	631438130	19050	19050	19050	19050	0
84	20240813	182800	631438130	19050	19050	19050	19050	0
85	20240813	182700	631438130	19050	19050	19050	19050	0
86	20240813	182600	631438130	19050	19050	19050	19050	0
87	20240813	182500	631438130	19050	19050	19050	19050	0
88	20240813	182400	631438130	19050	19050	19050	19050	0
89	20240813	182300	631438130	19050	19050	19050	19050	0
90	20240813	182200	631438130	19050	19050	19050	19050	0
91	20240813	182100	631438130	19050	19050	19050	19050	0
92	20240813	182000	631438130	19050	19050	19050	19050	1751
93	20240813	181900	631438130	19050	19050	19050	19050	0
94	20240813	181800	631438130	19050	19050	19050	19050	0
95	20240813	181700	631438130	19050	19050	19050	19050	0
96	20240813	181600	631438130	19050	19050	19050	19050	0
97	20240813	181500	631438130	19050	19050	19050	19050	0
98	20240813	181400	631438130	19050	19050	19050	19050	0
99	20240813	181300	631438130	19050	19050	19050	19050	0
100	20240813	181200	631438130	19050	19050	19050	19050	0
101	20240813	181100	631438130	19050	19050	19050	19050	0
102	20240813	181000	631438130	19050	19050	19050	19050	0
103	20240813	180900	631438130	19050	19050	19050	19050	0
104	20240813	180800	631438130	19050	19050	19050	19050	0
105	20240813	180700	631438130	19050	19050	19050	19050	0
106	20240813	180600	631438130	19050	19050	19050	19050	0
107	20240813	180500	631438130	19050	19050	19050	19050	0
108	20240813	180400	631438130	19050	19050	19050	19050	0
109	20240813	180300	631438130	19050	19050	19050	19050	0
110	20240813	180200	631438130	19050	19050	19050	19050	0
111	20240813	180100	631438130	19050	19050	19050	19050	0
112	20240813	180000	631438130	19050	19050	19050	19050	0
113	20240813	175900	631438130	19050	19050	19050	19050	0
114	20240813	175800	631438130	19050	19050	19050	19050	0
115	20240813	175700	631438130	19050	19050	19050	19050	0
116	20240813	175600	631438130	19050	19050	19050	19050	0
117	20240813	175500	631438130	19050	19050	19050	19050	0
118	20240813	175400	631438130	19050	19050	19050	19050	0
119	20240813	175300	631438130	19050	19050	19050	19050	0
120	20240813	175200	631438130	19050	19050	19050	19050	0
121	20240813	175100	631438130	19050	19050	19050	19050	0
122	20240813	175000	631438130	19050	19050	19050	19050	1751
123	20240813	174900	631438130	19050	19050	19050	19050	0
124	20240813	174800	631438130	19050	19050	19050	19050	0
125	20240813	174700	631438130	19050	19050	19050	19050	0
126	20240813	174600	631438130	19050	19050	19050	19050	0
127	20240813	174500	631438130	19050	19050	19050	19050	0
128	20240813	174400	631438130	19050	19050	19050	19050	0
129	20240813	174300	631438130	19050	19050	19050	19050	0
130	20240813	174200	631438130	19050	19050	19050	19050	0
131	20240813	174100	631438130	19050	19050	19050	19050	0
132	20240813	174000	631438130	19050	19050	19050	19050	0
133	20240813	173900	631438130	19050	19050	19050	19050	0
134	20240813	173800	631438130	19050	19050	19050	19050	0
135	20240813	173700	631438130	19050	19050	19050	19050	0
136	20240813	173600	631438130	19050	19050	19050	19050	0
137	20240813	173500	631438130	19050	19050	19050	19050	0
138	20240813	173400	631438130	19050	19050	19050	19050	0
139	20240813	173300	631438130	19050	19050	19050	19050	0
140	20240813	173200	631438130	19050	19050	19050	19050	0
141	20240813	173100	631438130	19050	19050	19050	19050	0
142	20240813	173000	631438130	19050	19050	19050	19050	0
143	20240813	172900	631438130	19050	19050	19050	19050	0
144	20240813	172800	631438130	19050	19050	19050	19050	0
145	20240813	172700	631438130	19050	19050	19050	19050	0
146	20240813	172600	631438130	19050	19050	19050	19050	0
147	20240813	172500	631438130	19050	19050	19050	19050	0
148	20240813	172400	631438130	19050	19050	19050	19050	0
149	20240813	172300	631438130	19050	19050	19050	19050	0
150	20240813	172200	631438130	19050	19050	19050	19050	0
151	20240813	172100	631438130	19050	19050	19050	19050	0
152	20240813	172000	631438130	19050	19050	19050	19050	1751
153	20240813	171900	631438130	19050	19050	19050	19050	0
154	20240813	171800	631438130	19050	19050	19050	19050	0
155	20240813	171700	631438130	19050	19050	19050	19050	0
156	20240813	171600	631438130	19050	19050	19050	19050	0
157	20240813	171500	631438130	19050	19050	19050	19050	0
158	20240813	171400	631438130	19050	19050	19050	19050	0
159	20240813	171300	631438130	19050	19050	19050	19050	0
160	20240813	171200	631438130	19050	19050	19050	19050	0
161	20240813	171100	631438130	19050	19050	19050	19050	0
162	20240813	171000	631438130	19050	19050	19050	19050	0
163	20240813	170900	631438130	19050	19050	19050	19050	0
164	20240813	170800	631438130	19050	19050	19050	19050	0
165	20240813	170700	631438130	19050	19050	19050	19050	0
166	20240813	170600	631438130	19050	19050	19050	19050	0
167	20240813	170500	631438130	19050	19050	19050	19050	0
168	20240813	170400	631438130	19050	19050	19050	19050	0
169	20240813	170300	631438130	19050	19050	19050	19050	0
170	20240813	170200	631438130	19050	19050	19050	19050	0
171	20240813	170100	631438130	19050	19050	19050	19050	0
172	20240813	170000	631438130	19050	19050	19050	19050	0
173	20240813	165900	631438130	19050	19050	19050	19050	0
174	20240813	165800	631438130	19050	19050	19050	19050	0
175	20240813	165700	631438130	19050	19050	19050	19050	0
176	20240813	165600	631438130	19050	19050	19050	19050	0
177	20240813	165500	631438130	19050	19050	19050	19050	0
178	20240813	165400	631438130	19050	19050	19050	19050	0
179	20240813	165300	631438130	19050	19050	19050	19050	0
180	20240813	165200	631438130	19050	19050	19050	19050	0
181	20240813	165100	631438130	19050	19050	19050	19050	0
182	20240813	165000	631438130	19050	19050	19050	19050	1751
183	20240813	164900	631438130	19050	19050	19050	19050	0
184	20240813	164800	631438130	19050	19050	19050	19050	0
185	20240813	164700	631438130	19050	19050	19050	19050	0
186	20240813	164600	631438130	19050	19050	19050	19050	0
187	20240813	164500	631438130	19050	19050	19050	19050	0
188	20240813	164400	631438130	19050	19050	19050	19050	0
189	20240813	164300	631438130	19050	19050	19050	19050	0
190	20240813	164200	631438130	19050	19050	19050	19050	0
191	20240813	164100	631438130	19050	19050	19050	19050	0
192	20240813	164000	631438130	19050	19050	19050	19050	0
193	20240813	163900	631438130	19050	19050	19050	19050	0
194	20240813	163800	631438130	19050	19050	19050	19050	0
195	20240813	163700	631438130	19050	19050	19050	19050	0
196	20240813	163600	631438130	19050	19050	19050	19050	0
197	20240813	163500	631438130	19050	19050	19050	19050	0
198	20240813	163400	631438130	19050	19050	19050	19050	0
199	20240813	163300	631438130	19050	19050	19050	19050	0
200	20240813	163200	631438130	19050	19050	19050	19050	0
201	20240813	163100	631438130	19050	19050	19050	19050	0
202	20240813	163000	631438130	19050	19050	19050	19050	0
203	20240813	162900	631438130	19050	19050	19050	19050	0
204	20240813	162800	631438130	19050	19050	19050	19050	0
205	20240813	162700	631438130	19050	19050	19050	19050	0
206	20240813	162600	631438130	19050	19050	19050	19050	0
207	20240813	162500	631438130	19050	19050	19050	19050	0
208	20240813	162400	631438130	19050	19050	19050	19050	0
209	20240813	162300	631438130	19050	19050	19050	19050	0
210	20240813	162200	631438130	19050	19050	19050	19050	0
211	20240813	162100	631438130	19050	19050	19050	19050	0
212	20240813	162000	631438130	19050	19050	19050	19050	1751
213	20240813	161900	631438130	19050	19050	19050	19050	0
214	20240813	161800	631438130	19050	19050	19050	19050	0
215	20240813	161700	631438130	19050	19050	19050	19050	0
216	20240813	161600	631438130	19050	19050	19050	19050	0
217	20240813	161500	631438130	19050	19050	19050	19050	0
218	20240813	161400	631438130	19050	19050	19050	19050	0
219	20240813	161300	631438130	19050	19050	19050	19050	0
220	20240813	161200	631438130	19050	19050	19050	19050	0
221	20240813	161100	631438130	19050	19050	19050	19050	0
222	20240813	161000	631438130	19050	19050	19050	19050	0
223	20240813	160900	631438130	19050	19050	19050	19050	0
224	20240813	160800	631438130	19050	19050	19050	19050	0
225	20240813	160700	631438130	19050	19050	19050	19050	0
226	20240813	160600	631438130	19050	19050	19050	19050	0
227	20240813	160500	631438130	19050	19050	19050	19050	0
228	20240813	160400	631438130	19050	19050	19050	19050	0
229	20240813	160300	631438130	19050	19050	19050	19050	0
230	20240813	160200	631438130	19050	19050	19050	19050	0
231	20240813	160100	631438130	19050	19050	19050	19050	0
232	20240813	160000	631438130	19050	19050	19050	19050	0
233	20240813	155900	631438130	19050	19050	19050	19050	0
234	20240813	155800	631438130	19050	19050	19050	19050	0
235	20240813	155700	631438130	19050	19050	19050	19050	0
236	20240813	155600	631438130	19050	19050	19050	19050	0
237	20240813	155500	631438130	19050	19050	19050	19050	0
238	20240813	155400	631438130	19050	19050	19050	19050	0
239	20240813	155300	631438130	19050	19050	19050	19050	0
240	20240813	155200	631438130	19050	19050	19050	19050	0
241	20240813	155100	631438130	19050	19050	19050	19050	0
242	20240813	155000	631438130	19050	19050	19050	19050	1751
243	20240813	154900	631438130	19050	19050	19050	19050	0
244	20240813	154800	631438130	19050	19050	19050	19050	0
245	20240813	154700	631438130	19050	19050	19050	19050	0
246	20240813	154600	631438130	19050	19050	19050	19050	0
247	20240813	154500	631438130	19050	19050	19050	19050	0
248	20240813	154400	631438130	19050	19050	19050	19050	0
249	20240813	154300	631438130	19050	19050	19050	19050	0
250	20240813	154200	631438130	19050	19050	19050	19050	0
251	20240813	154100	631438130	19050	19050	19050	19050	0
252	20240813	154000	631438130	19050	19050	19050	19050	0
253	20240813	153900	631438130	19050	19050	19050	19050	0
254	20240813	153800	631438130	19050	19050	19050	19050	0
255	20240813	153700	631438130	19050	19050	19050	19050	0
256	20240813	153600	631438130	19050	19050	19050	19050	0
257	20240813	153500	631438130	19050	19050	19050	19050	0
258	20240813	153400	631438130	19050	19050	19050	19050	0
259	20240813	153300	631438130	19050	19050	19050	19050	0
260	20240813	153200	631438130	19050	19050	19050	19050	0
261	20240813	153100	631438130	19050	19050	19050	19050	0
262	20240813	153000	631438130	19050	19050	19050	19050	1751
263	20240813	152900	598081580	19030	19030	19030	19030	0
264	20240813	152800	598081580	19030	19030	19030	19030	0
265	20240813	152700	598081580	19030	19030	19030	19030	0
266	20240813	152600	598081580	19030	19030	19030	19030	0
267	20240813	152500	598081580	19030	19030	19030	19030	0
268	20240813	152400	598081580	19030	19030	19030	19030	0
269	20240813	152300	598081580	19030	19030	19030	19030	0
270	20240813	152200	598081580	19030	19030	19030	19030	0
271	20240813	152100	598081580	19030	19030	19030	19030	0
272	20240813	152000	598081580	19030	19030	19030	19030	0
273	20240813	151900	598081580	19030	19050	19060	19030	200
274	20240813	151800	594272610	19050	19030	19050	19030	309
275	20240813	151700	588388550	19030	19030	19040	19030	189
276	20240813	151600	584791340	19030	19020	19040	19020	91
277	20240813	151500	583059980	19020	19020	19030	19010	60
278	20240813	151400	581918740	19000	19020	19020	19000	408
279	20240813	151300	574166300	19020	19030	19030	19000	195
280	20240813	151200	570459310	19040	19020	19040	19020	92
281	20240813	151100	568708790	19020	19030	19040	19020	60
282	20240813	151000	567567250	19030	19020	19030	19010	53
283	20240813	150900	566558960	19030	19020	19040	19020	38
284	20240813	150800	565835900	19040	19030	19040	19030	40
285	20240813	150700	565074500	19030	19030	19030	19030	60
286	20240813	150600	563932700	19030	19040	19040	19000	1151
287	20240813	150500	542060960	19020	19040	19040	19020	80
288	20240813	150400	540539160	19040	19010	19040	19010	59
289	20240813	150300	539417280	19020	19040	19050	19020	112
290	20240813	150200	537285220	19030	19050	19050	19030	117
291	20240813	150100	535058650	19050	19050	19050	19030	37
292	20240813	150000	534354080	19040	19060	19060	19040	68
293	20240813	145900	533058740	19050	19060	19060	19050	15
294	20240813	145800	532772870	19050	19060	19060	19050	80
295	20240813	145700	531248270	19060	19060	19060	19060	3
296	20240813	145600	531191090	19060	19060	19060	19060	18
297	20240813	145500	530848010	19070	19070	19070	19070	0
298	20240813	145400	530848010	19070	19070	19070	19070	10
299	20240813	145300	530657310	19100	19100	19100	19100	1
300	20240813	145200	530638210	19110	19060	19110	19060	1000
301	20240813	145100	511546830	19060	19030	19070	19030	534
302	20240813	145000	501370360	19020	19000	19020	19000	388
303	20240813	144900	493998180	19000	19000	19000	18990	90
304	20240813	144800	492288880	19000	19000	19000	19000	0
305	20240813	144700	492288880	19000	19000	19000	19000	108
306	20240813	144600	490236880	19000	18990	19000	18990	17
307	20240813	144500	489914040	18990	18980	18990	18980	4
308	20240813	144400	489838110	18980	18980	18980	18980	0
309	20240813	144300	489838110	18980	18980	18980	18980	0
310	20240813	144200	489838110	18980	18980	18980	18980	0
311	20240813	144100	489838110	18980	18980	18980	18980	0
312	20240813	144000	489838110	18980	18980	18980	18980	1
313	20240813	143900	489819130	18990	18990	18990	18990	0
314	20240813	143800	489819130	18990	18990	18990	18990	0
315	20240813	143700	489819130	18990	18990	18990	18990	0
316	20240813	143600	489819130	18990	18990	18990	18990	0
317	20240813	143500	489819130	18990	18980	18990	18980	32
318	20240813	143400	489211460	18990	18990	18990	18990	0
319	20240813	143300	489211460	18990	18940	18990	18940	33
320	20240813	143200	488586340	18940	18940	18940	18940	0
321	20240813	143100	488586340	18940	18970	18970	18940	130
322	20240813	143000	486122330	18970	18970	18970	18970	50
323	20240813	142900	485173830	18980	18980	18980	18980	0
324	20240813	142800	485173830	18980	18980	18980	18980	60
325	20240813	142700	484035030	18990	19000	19000	18990	100
326	20240813	142600	482135530	19030	18950	19030	18950	300
327	20240813	142500	476444630	18960	18960	18960	18960	0
328	20240813	142400	476444630	18960	18950	18960	18950	3
329	20240813	142300	476387770	18940	18940	18940	18940	27
330	20240813	142200	475876390	18940	18940	18940	18940	0
331	20240813	142100	475876390	18940	18940	18940	18940	0
332	20240813	142000	475876390	18940	18940	18940	18940	3
333	20240813	141900	475819570	18930	18930	18930	18930	9
334	20240813	141800	475649200	18950	18900	18950	18900	101
335	20240813	141700	473740250	18950	18950	18950	18950	30
336	20240813	141600	473171750	18950	18950	18950	18950	20
337	20240813	141500	472792750	18930	18910	18930	18910	204
338	20240813	141400	468931080	18910	18910	18910	18910	0
339	20240813	141300	468931080	18910	18910	18910	18910	0
340	20240813	141200	468931080	18910	18910	18910	18910	250
341	20240813	141100	464203580	18930	18930	18930	18930	0
342	20240813	141000	464203580	18930	18930	18930	18930	0
343	20240813	140900	464203580	18930	18930	18930	18930	89
344	20240813	140800	462518810	18930	18930	18930	18930	0
345	20240813	140700	462518810	18930	18930	18930	18930	0
346	20240813	140600	462518810	18930	18930	18930	18930	1
347	20240813	140500	462499880	18960	18960	18960	18960	0
348	20240813	140400	462499880	18960	18960	18960	18960	1
349	20240813	140300	462480920	18930	18930	18930	18930	0
350	20240813	140200	462480920	18930	18930	18930	18930	0
351	20240813	140100	462480920	18930	18930	18930	18930	1
352	20240813	140000	462461990	18950	18950	18950	18950	0
353	20240813	135900	462461990	18950	18950	18950	18950	0
354	20240813	135800	462461990	18950	18950	18950	18950	0
355	20240813	135700	462461990	18950	18930	18950	18930	22
356	20240813	135600	462045490	18930	18930	18930	18930	10
357	20240813	135500	461856190	18920	18920	18920	18920	3
358	20240813	135400	461799430	18920	18920	18920	18920	0
359	20240813	135300	461799430	18920	18920	18920	18920	1
360	20240813	135200	461780510	18890	18890	18890	18890	0
361	20240813	135100	461780510	18890	18900	18900	18890	35
362	20240813	135000	461119110	18890	18890	18890	18890	0
363	20240813	134900	461119110	18890	18890	18890	18890	217
364	20240813	134800	457019980	18970	18970	18970	18970	1
365	20240813	134700	457001010	18960	18960	18960	18960	0
366	20240813	134600	457001010	18960	18960	18960	18960	0
367	20240813	134500	457001010	18960	18960	18960	18960	2
368	20240813	134400	456963090	18960	18960	18960	18960	1
369	20240813	134300	456944130	18960	18960	18960	18960	0
370	20240813	134200	456944130	18960	18960	18960	18960	2
371	20240813	134100	456906210	18960	18960	18960	18960	0
372	20240813	134000	456906210	18960	18960	18960	18960	0
373	20240813	133900	456906210	18960	18960	18960	18960	0
374	20240813	133800	456906210	18960	18960	18960	18960	0
375	20240813	133700	456906210	18960	18960	18960	18960	0
376	20240813	133600	456906210	18960	18960	18960	18960	0
377	20240813	133500	456906210	18960	18960	18960	18960	1
378	20240813	133400	456887250	18960	18960	18960	18960	0
379	20240813	133300	456887250	18960	18960	18960	18960	0
380	20240813	133200	456887250	18960	18960	18960	18960	0
381	20240813	133100	456887250	18960	18960	18960	18960	0
382	20240813	133000	456887250	18960	18960	18960	18960	0
383	20240813	132900	456887250	18960	18960	18960	18960	0
384	20240813	132800	456887250	18960	18960	18960	18960	0
385	20240813	132700	456887250	18960	18960	18960	18960	4
386	20240813	132600	456811410	18960	18960	18960	18960	0
387	20240813	132500	456811410	18960	18960	18960	18960	0
388	20240813	132400	456811410	18960	18960	18960	18960	2
389	20240813	132300	456773490	18960	18960	18960	18960	0
390	20240813	132200	456773490	18960	18960	18960	18960	0
391	20240813	132100	456773490	18960	18960	18960	18960	1
392	20240813	132000	456754530	18960	18980	18980	18870	74
393	20240813	131900	455355540	18840	18940	18940	18840	204
394	20240813	131800	451502310	18940	18940	18940	18940	0
395	20240813	131700	451502310	18940	18940	18940	18940	57
396	20240813	131600	450422730	18950	18950	18950	18950	70
397	20240813	131500	449096230	18960	18990	18990	18960	665
398	20240813	131400	436477720	19000	19000	19000	19000	0
399	20240813	131300	436477720	19000	19000	19000	19000	0
400	20240813	131200	436477720	19000	19000	19000	19000	61
401	20240813	131100	435318720	19000	19000	19000	19000	0
402	20240813	131000	435318720	19000	19000	19000	19000	0
403	20240813	130900	435318720	19000	19010	19010	19000	41
404	20240813	130800	434539340	19010	19030	19030	19010	112
405	20240813	130700	432408720	19040	19040	19040	19040	50
406	20240813	130600	431456720	19050	19050	19050	19050	60
407	20240813	130500	430313720	19090	19090	19090	19090	0
408	20240813	130400	430313720	19090	19090	19090	19090	0
409	20240813	130300	430313720	19090	19090	19090	19090	0
410	20240813	130200	430313720	19090	19090	19090	19090	0
411	20240813	130100	430313720	19090	19090	19090	19090	2
412	20240813	130000	430275540	19090	19090	19090	19090	0
413	20240813	125900	430275540	19090	19090	19090	19090	0
414	20240813	125800	430275540	19090	19090	19090	19090	57
415	20240813	125700	429187410	19100	19090	19100	19090	267
416	20240813	125600	424088230	19100	19100	19100	19100	0
417	20240813	125500	424088230	19100	19090	19100	19090	112
418	20240813	125400	421949530	19060	19060	19060	19060	72
419	20240813	125300	420577210	19100	19100	19100	19100	0
420	20240813	125200	420577210	19100	19100	19100	19100	1
421	20240813	125100	420558110	19060	19100	19100	19060	121
422	20240813	125000	418251810	19100	19100	19100	19100	3
423	20240813	124900	418194510	19100	19100	19100	19100	55
424	20240813	124800	417144010	19070	19070	19070	19070	50
425	20240813	124700	416190510	19080	19110	19110	19080	57
426	20240813	124600	415102050	19110	19110	19110	19110	0
427	20240813	124500	415102050	19110	19120	19120	19110	98
428	20240813	124400	413229260	19110	19110	19110	19110	1
429	20240813	124300	413210150	19110	19110	19110	19110	4
430	20240813	124200	413133710	19120	19120	19120	19120	0
431	20240813	124100	413133710	19120	19080	19120	19080	6
432	20240813	124000	413019150	19080	19100	19130	19080	28
433	20240813	123900	412484770	19090	19130	19130	19090	106
434	20240813	123800	410460490	19130	19130	19130	19130	4
435	20240813	123700	410383970	19140	19130	19140	19130	145
436	20240813	123600	407609750	19130	19100	19130	19100	304
437	20240813	123500	401803230	19090	19070	19100	19070	465
438	20240813	123400	392927970	19060	19050	19060	19050	640
439	20240813	123300	380733850	19050	19050	19050	19050	10
440	20240813	123200	380543350	19060	18920	19060	18920	1934
441	20240813	123100	343873130	18920	18920	18920	18920	0
442	20240813	123000	343873130	18920	18920	18920	18920	2
443	20240813	122900	343835290	18910	18910	18910	18910	3
444	20240813	122800	343778560	18920	18920	18920	18920	0
445	20240813	122700	343778560	18920	18920	18920	18920	0
446	20240813	122600	343778560	18920	18920	18920	18920	6
447	20240813	122500	343665040	18910	18910	18910	18910	33
448	20240813	122400	343041010	18920	18920	18920	18920	1
449	20240813	122300	343022090	18900	18900	18900	18900	0
450	20240813	122200	343022090	18900	18900	18900	18900	0
451	20240813	122100	343022090	18900	18870	18900	18870	774
452	20240813	122000	328409460	18860	18840	18860	18840	47
453	20240813	121900	327523060	18840	18820	18840	18820	8
454	20240813	121800	327372440	18820	18820	18820	18820	0
455	20240813	121700	327372440	18820	18820	18820	18820	4
456	20240813	121600	327297160	18830	18830	18830	18830	0
457	20240813	121500	327297160	18830	18830	18830	18830	3
458	20240813	121400	327240670	18860	18860	18860	18860	0
459	20240813	121300	327240670	18860	18860	18860	18860	0
460	20240813	121200	327240670	18860	18860	18860	18860	0
461	20240813	121100	327240670	18860	18860	18860	18860	0
462	20240813	121000	327240670	18860	18860	18860	18860	0
463	20240813	120900	327240670	18860	18860	18860	18860	0
464	20240813	120800	327240670	18860	18860	18860	18860	0
465	20240813	120700	327240670	18860	18860	18860	18860	0
466	20240813	120600	327240670	18860	18860	18860	18860	0
467	20240813	120500	327240670	18860	18860	18860	18860	5
468	20240813	120400	327146370	18850	18850	18850	18850	0
469	20240813	120300	327146370	18850	18850	18850	18850	1
470	20240813	120200	327127520	18860	18860	18860	18860	0
471	20240813	120100	327127520	18860	18860	18860	18860	0
472	20240813	120000	327127520	18860	18860	18860	18860	0
473	20240813	115900	327127520	18860	18860	18860	18860	0
474	20240813	115800	327127520	18860	18860	18860	18860	0
475	20240813	115700	327127520	18860	18860	18860	18860	0
476	20240813	115600	327127520	18860	18860	18860	18860	0
477	20240813	115500	327127520	18860	18860	18860	18860	0
478	20240813	115400	327127520	18860	18860	18860	18860	0
479	20240813	115300	327127520	18860	18860	18860	18860	0
480	20240813	115200	327127520	18860	18860	18860	18860	0
481	20240813	115100	327127520	18860	18860	18860	18860	0
482	20240813	115000	327127520	18860	18860	18860	18860	0
483	20240813	114900	327127520	18860	18860	18860	18860	0
484	20240813	114800	327127520	18860	18860	18860	18860	0
485	20240813	114700	327127520	18860	18860	18860	18860	0
486	20240813	114600	327127520	18860	18860	18860	18860	1
487	20240813	114500	327108660	18870	18870	18870	18870	1
488	20240813	114400	327089790	18870	18870	18870	18870	0
489	20240813	114300	327089790	18870	18870	18870	18870	0
490	20240813	114200	327089790	18870	18870	18870	18870	0
491	20240813	114100	327089790	18870	18870	18870	18870	0
492	20240813	114000	327089790	18870	18870	18870	18870	0
493	20240813	113900	327089790	18870	18870	18870	18870	0
494	20240813	113800	327089790	18870	18810	18870	18810	6
495	20240813	113700	326976870	18800	18800	18800	18800	1
496	20240813	113600	326958070	18790	18760	18790	18760	12
497	20240813	113500	326732770	18740	18740	18740	18740	0
498	20240813	113400	326732770	18740	18740	18740	18740	0
499	20240813	113300	326732770	18740	18740	18740	18740	0
500	20240813	113200	326732770	18740	18740	18740	18740	0
501	20240813	113100	326732770	18740	18740	18740	18740	4
502	20240813	113000	326657810	18740	18740	18740	18740	0
503	20240813	112900	326657810	18740	18740	18740	18740	0
504	20240813	112800	326657810	18740	18740	18740	18740	7
505	20240813	112700	326526630	18740	18760	18760	18740	199
506	20240813	112600	322794840	18770	18790	18790	18770	110
507	20240813	112500	320728800	18790	18790	18790	18790	0
508	20240813	112400	320728800	18790	18790	18790	18790	0
509	20240813	112300	320728800	18790	18800	18800	18790	41
510	20240813	112200	319958010	18810	18810	18810	18810	5
511	20240813	112100	319863960	18810	18810	18810	18810	0
512	20240813	112000	319863960	18810	18810	18810	18810	0
513	20240813	111900	319863960	18810	18810	18810	18810	0
514	20240813	111800	319863960	18810	18810	18810	18810	80
515	20240813	111700	318359160	18810	18830	18830	18810	157
516	20240813	111600	315405670	18890	18890	18890	18890	0
517	20240813	111500	315405670	18890	18890	18890	18890	0
518	20240813	111400	315405670	18890	18890	18890	18890	0
519	20240813	111300	315405670	18890	18890	18890	18890	2
520	20240813	111200	315367890	18890	18890	18890	18890	0
521	20240813	111100	315367890	18890	18890	18890	18890	100
522	20240813	111000	313478890	18900	18900	18900	18900	0
523	20240813	110900	313478890	18900	18900	18900	18900	0
524	20240813	110800	313478890	18900	18900	18900	18900	0
525	20240813	110700	313478890	18900	18900	18900	18900	50
526	20240813	110600	312533890	18900	18900	18900	18900	2
527	20240813	110500	312496090	18900	18900	18900	18900	1
528	20240813	110400	312477190	18830	18830	18830	18830	0
529	20240813	110300	312477190	18830	18830	18830	18830	0
530	20240813	110200	312477190	18830	18830	18830	18830	0
531	20240813	110100	312477190	18830	18830	18830	18830	0
532	20240813	110000	312477190	18830	18830	18830	18830	0
533	20240813	105900	312477190	18830	18840	18840	18830	15
534	20240813	105800	312194670	18890	18900	18900	18890	53
535	20240813	105700	311193000	18900	18900	18900	18900	0
536	20240813	105600	311193000	18900	18900	18900	18900	0
537	20240813	105500	311193000	18900	18900	18900	18900	0
538	20240813	105400	311193000	18900	18900	18900	18900	14
539	20240813	105300	310928400	18950	18950	18950	18950	0
540	20240813	105200	310928400	18950	18950	18950	18950	0
541	20240813	105100	310928400	18950	18950	18950	18950	0
542	20240813	105000	310928400	18950	18950	18950	18950	0
543	20240813	104900	310928400	18950	18910	18950	18910	107
544	20240813	104800	308901340	18920	18920	18920	18920	2
545	20240813	104700	308863500	18910	18910	18910	18910	0
546	20240813	104600	308863500	18910	18910	18910	18910	0
547	20240813	104500	308863500	18910	18910	18910	18910	15
548	20240813	104400	308579850	18910	18910	18910	18910	1
549	20240813	104300	308560940	18910	18910	18910	18910	0
550	20240813	104200	308560940	18910	18910	18910	18910	1
551	20240813	104100	308542030	18900	18900	18900	18900	0
552	20240813	104000	308542030	18900	18900	18900	18900	0
553	20240813	103900	308542030	18900	18900	18900	18900	0
554	20240813	103800	308542030	18900	18900	18900	18900	3
555	20240813	103700	308485330	18890	18890	18890	18890	2
556	20240813	103600	308447550	18890	18890	18890	18890	0
557	20240813	103500	308447550	18890	18890	18890	18890	0
558	20240813	103400	308447550	18890	18890	18890	18890	0
559	20240813	103300	308447550	18890	18890	18890	18890	1
560	20240813	103200	308428660	18890	18890	18890	18890	0
561	20240813	103100	308428660	18890	18820	18890	18810	296
562	20240813	103000	302848750	18810	18810	18810	18810	58
563	20240813	102900	301757770	18870	18870	18870	18870	5
564	20240813	102800	301663420	18880	18880	18880	18880	33
565	20240813	102700	301040380	18810	18810	18810	18810	73
566	20240813	102600	299667250	18800	18850	18910	18800	977
567	20240813	102500	281269500	18850	18950	18960	18850	473
568	20240813	102400	272338700	18950	18950	18950	18940	154
569	20240813	102300	269420890	18950	18980	19080	18950	141
570	20240813	102200	266744760	18980	18980	18980	18980	1
571	20240813	102100	266725780	18980	18980	18980	18980	1
572	20240813	102000	266706800	18980	19080	19080	18980	32
573	20240813	101900	266096640	19070	19000	19100	19000	766
574	20240813	101800	251499090	18940	18930	18940	18930	63
575	20240813	101700	250306310	19000	18960	19000	18930	163
576	20240813	101600	247216920	18940	19080	19110	18940	627
577	20240813	101500	235304670	19110	18870	19340	18870	4713
578	20240813	101400	145347290	18870	18820	18870	18820	832
579	20240813	101300	129680930	18830	18790	18830	18790	164
580	20240813	101200	126596630	18720	18720	18720	18720	0
581	20240813	101100	126596630	18720	18720	18720	18720	0
582	20240813	101000	126596630	18720	18720	18720	18720	1
583	20240813	100900	126577910	18800	18800	18800	18800	0
584	20240813	100800	126577910	18800	18800	18800	18800	0
585	20240813	100700	126577910	18800	18800	18800	18800	0
586	20240813	100600	126577910	18800	18800	18800	18800	0
587	20240813	100500	126577910	18800	18800	18800	18800	0
588	20240813	100400	126577910	18800	18800	18800	18800	0
589	20240813	100300	126577910	18800	18740	18800	18720	924
590	20240813	100200	109213510	18750	18750	18750	18750	53
591	20240813	100100	108219760	18790	18790	18790	18790	0
592	20240813	100000	108219760	18790	18790	18790	18790	0
593	20240813	095900	108219760	18790	18790	18790	18790	0
594	20240813	095800	108219760	18790	18790	18790	18790	0
595	20240813	095700	108219760	18790	18790	18790	18790	0
596	20240813	095600	108219760	18790	18790	18790	18790	0
597	20240813	095500	108219760	18790	18790	18790	18790	0
598	20240813	095400	108219760	18790	18790	18790	18790	0
599	20240813	095300	108219760	18790	18790	18790	18790	47
600	20240813	095200	107336630	18790	18790	18790	18790	6
601	20240813	095100	107223890	18780	18780	18780	18780	0
602	20240813	095000	107223890	18780	18750	18780	18750	512
603	20240813	094900	97610990	18750	18750	18750	18750	20
604	20240813	094800	97235990	18770	18770	18770	18770	0
605	20240813	094700	97235990	18770	18770	18770	18770	10
606	20240813	094600	97048290	18780	18760	18780	18760	111
607	20240813	094500	94964990	18750	18650	18750	18650	29
608	20240813	094400	94421550	18700	18700	18700	18700	0
609	20240813	094300	94421550	18700	18700	18700	18700	0
610	20240813	094200	94421550	18700	18700	18700	18700	3
611	20240813	094100	94365450	18700	18700	18700	18700	0
612	20240813	094000	94365450	18700	18700	18700	18700	20
613	20240813	093900	93991450	18700	18700	18700	18700	0
614	20240813	093800	93991450	18700	18700	18700	18700	47
615	20240813	093700	93112550	18630	18650	18650	18630	1143
616	20240813	093600	71804590	18660	18660	18660	18660	0
617	20240813	093500	71804590	18660	18660	18660	18660	2
618	20240813	093400	71767270	18660	18660	18660	18660	46
619	20240813	093300	70908910	18640	18690	18690	18640	2025
620	20240813	093200	33095410	18690	18690	18690	18690	132
621	20240813	093100	30628330	18700	18770	18770	18700	810
622	20240813	093000	15476800	18730	18730	18730	18730	20
623	20240813	092900	15102200	18790	18790	18790	18790	0
624	20240813	092800	15102200	18790	18720	18790	18720	24
625	20240813	092700	14651860	18720	18720	18720	18720	0
626	20240813	092600	14651860	18720	18720	18720	18720	60
627	20240813	092500	13528660	18800	18760	18800	18760	30
628	20240813	092400	12965540	18710	18710	18710	18710	2
629	20240813	092300	12928120	18700	18700	18700	18700	50
630	20240813	092200	11993120	18710	18720	18720	18710	92
631	20240813	092100	10271690	18730	18770	18800	18730	53
632	20240813	092000	9278210	18760	18760	18760	18760	5
633	20240813	091900	9184410	18770	18770	18770	18770	0
634	20240813	091800	9184410	18770	18770	18770	18770	50
635	20240813	091700	8245910	18770	18770	18770	18770	15
636	20240813	091600	7964360	18800	18780	18800	18770	18
637	20240813	091500	7626270	18780	18790	18790	18780	9
638	20240813	091400	7457200	18810	18810	18810	18810	0
639	20240813	091300	7457200	18810	18800	18810	18800	10
640	20240813	091200	7269190	18800	18800	18800	18800	1
641	20240813	091100	7250390	18800	18790	18800	18790	5
642	20240813	091000	7156430	18700	18700	18700	18700	0
643	20240813	090900	7156430	18700	18800	18800	18700	23
644	20240813	090800	6725930	18730	18730	18730	18730	29
645	20240813	090700	6182760	18730	18750	18750	18730	30
646	20240813	090600	5620380	18750	18810	18810	18750	74
647	20240813	090500	4231030	18820	18820	18820	18820	5
648	20240813	090400	4136930	18850	18850	18850	18850	1
649	20240813	090300	4118080	18860	18860	18860	18860	0
650	20240813	090200	4118080	18860	18860	18860	18860	0
651	20240813	090100	4118080	18860	18830	18860	18830	5
652	20240813	090000	4023880	18830	18800	18830	18800	214