KissMeData/092040/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	195800	982783090	5030	5030	5030	5030	4234
3	20240819	195700	982783090	5030	5030	5030	5030	0
4	20240819	195600	982783090	5030	5030	5030	5030	0
5	20240819	195500	982783090	5030	5030	5030	5030	0
6	20240819	195400	982783090	5030	5030	5030	5030	0
7	20240819	195300	982783090	5030	5030	5030	5030	0
8	20240819	195200	982783090	5030	5030	5030	5030	0
9	20240819	195100	982783090	5030	5030	5030	5030	0
10	20240819	195000	982783090	5030	5030	5030	5030	0
11	20240819	194900	982783090	5030	5030	5030	5030	0
12	20240819	194800	982783090	5030	5030	5030	5030	0
13	20240819	194700	982783090	5030	5030	5030	5030	0
14	20240819	194600	982783090	5030	5030	5030	5030	0
15	20240819	194500	982783090	5030	5030	5030	5030	0
16	20240819	194400	982783090	5030	5030	5030	5030	0
17	20240819	194300	982783090	5030	5030	5030	5030	0
18	20240819	194200	982783090	5030	5030	5030	5030	0
19	20240819	194100	982783090	5030	5030	5030	5030	0
20	20240819	194000	982783090	5030	5030	5030	5030	0
21	20240819	193900	982783090	5030	5030	5030	5030	0
22	20240819	193800	982783090	5030	5030	5030	5030	0
23	20240819	193700	982783090	5030	5030	5030	5030	0
24	20240819	193600	982783090	5030	5030	5030	5030	0
25	20240819	193500	982783090	5030	5030	5030	5030	0
26	20240819	193400	982783090	5030	5030	5030	5030	0
27	20240819	193300	982783090	5030	5030	5030	5030	0
28	20240819	193200	982783090	5030	5030	5030	5030	0
29	20240819	193100	982783090	5030	5030	5030	5030	0
30	20240819	193000	982783090	5030	5030	5030	5030	0
31	20240819	192900	982783090	5030	5030	5030	5030	0
32	20240819	192800	982783090	5030	5030	5030	5030	4234
33	20240819	192700	982783090	5030	5030	5030	5030	0
34	20240819	192600	982783090	5030	5030	5030	5030	0
35	20240819	192500	982783090	5030	5030	5030	5030	0
36	20240819	192400	982783090	5030	5030	5030	5030	0
37	20240819	192300	982783090	5030	5030	5030	5030	0
38	20240819	192200	982783090	5030	5030	5030	5030	0
39	20240819	192100	982783090	5030	5030	5030	5030	0
40	20240819	192000	982783090	5030	5030	5030	5030	0
41	20240819	191900	982783090	5030	5030	5030	5030	0
42	20240819	191800	982783090	5030	5030	5030	5030	0
43	20240819	191700	982783090	5030	5030	5030	5030	0
44	20240819	191600	982783090	5030	5030	5030	5030	0
45	20240819	191500	982783090	5030	5030	5030	5030	0
46	20240819	191400	982783090	5030	5030	5030	5030	0
47	20240819	191300	982783090	5030	5030	5030	5030	0
48	20240819	191200	982783090	5030	5030	5030	5030	0
49	20240819	191100	982783090	5030	5030	5030	5030	0
50	20240819	191000	982783090	5030	5030	5030	5030	0
51	20240819	190900	982783090	5030	5030	5030	5030	0
52	20240819	190800	982783090	5030	5030	5030	5030	0
53	20240819	190700	982783090	5030	5030	5030	5030	0
54	20240819	190600	982783090	5030	5030	5030	5030	0
55	20240819	190500	982783090	5030	5030	5030	5030	0
56	20240819	190400	982783090	5030	5030	5030	5030	0
57	20240819	190300	982783090	5030	5030	5030	5030	0
58	20240819	190200	982783090	5030	5030	5030	5030	0
59	20240819	190100	982783090	5030	5030	5030	5030	0
60	20240819	190000	982783090	5030	5030	5030	5030	0
61	20240819	185900	982783090	5030	5030	5030	5030	0
62	20240819	185800	982783090	5030	5030	5030	5030	4234
63	20240819	185700	982783090	5030	5030	5030	5030	0
64	20240819	185600	982783090	5030	5030	5030	5030	0
65	20240819	185500	982783090	5030	5030	5030	5030	0
66	20240819	185400	982783090	5030	5030	5030	5030	0
67	20240819	185300	982783090	5030	5030	5030	5030	0
68	20240819	185200	982783090	5030	5030	5030	5030	0
69	20240819	185100	982783090	5030	5030	5030	5030	0
70	20240819	185000	982783090	5030	5030	5030	5030	0
71	20240819	184900	982783090	5030	5030	5030	5030	0
72	20240819	184800	982783090	5030	5030	5030	5030	0
73	20240819	184700	982783090	5030	5030	5030	5030	0
74	20240819	184600	982783090	5030	5030	5030	5030	0
75	20240819	184500	982783090	5030	5030	5030	5030	0
76	20240819	184400	982783090	5030	5030	5030	5030	0
77	20240819	184300	982783090	5030	5030	5030	5030	0
78	20240819	184200	982783090	5030	5030	5030	5030	0
79	20240819	184100	982783090	5030	5030	5030	5030	0
80	20240819	184000	982783090	5030	5030	5030	5030	0
81	20240819	183900	982783090	5030	5030	5030	5030	0
82	20240819	183800	982783090	5030	5030	5030	5030	0
83	20240819	183700	982783090	5030	5030	5030	5030	0
84	20240819	183600	982783090	5030	5030	5030	5030	0
85	20240819	183500	982783090	5030	5030	5030	5030	0
86	20240819	183400	982783090	5030	5030	5030	5030	0
87	20240819	183300	982783090	5030	5030	5030	5030	0
88	20240819	183200	982783090	5030	5030	5030	5030	0
89	20240819	183100	982783090	5030	5030	5030	5030	0
90	20240819	183000	982783090	5030	5030	5030	5030	0
91	20240819	182900	982783090	5030	5030	5030	5030	0
92	20240819	182800	982783090	5030	5030	5030	5030	4234
93	20240819	182700	982783090	5030	5030	5030	5030	0
94	20240819	182600	982783090	5030	5030	5030	5030	0
95	20240819	182500	982783090	5030	5030	5030	5030	0
96	20240819	182400	982783090	5030	5030	5030	5030	0
97	20240819	182300	982783090	5030	5030	5030	5030	0
98	20240819	182200	982783090	5030	5030	5030	5030	0
99	20240819	182100	982783090	5030	5030	5030	5030	0
100	20240819	182000	982783090	5030	5030	5030	5030	0
101	20240819	181900	982783090	5030	5030	5030	5030	0
102	20240819	181800	982783090	5030	5030	5030	5030	0
103	20240819	181700	982783090	5030	5030	5030	5030	0
104	20240819	181600	982783090	5030	5030	5030	5030	0
105	20240819	181500	982783090	5030	5030	5030	5030	0
106	20240819	181400	982783090	5030	5030	5030	5030	0
107	20240819	181300	982783090	5030	5030	5030	5030	0
108	20240819	181200	982783090	5030	5030	5030	5030	0
109	20240819	181100	982783090	5030	5030	5030	5030	0
110	20240819	181000	982783090	5030	5030	5030	5030	0
111	20240819	180900	982783090	5030	5030	5030	5030	0
112	20240819	180800	982783090	5030	5030	5030	5030	0
113	20240819	180700	982783090	5030	5030	5030	5030	0
114	20240819	180600	982783090	5030	5030	5030	5030	0
115	20240819	180500	982783090	5030	5030	5030	5030	0
116	20240819	180400	982783090	5030	5030	5030	5030	0
117	20240819	180300	982783090	5030	5030	5030	5030	0
118	20240819	180200	982783090	5030	5030	5030	5030	0
119	20240819	180100	982783090	5030	5030	5030	5030	0
120	20240819	180000	982783090	5030	5030	5030	5030	0
121	20240819	175900	982783090	5030	5030	5030	5030	0
122	20240819	175800	982783090	5030	5030	5030	5030	4234
123	20240819	175700	982783090	5030	5030	5030	5030	0
124	20240819	175600	982783090	5030	5030	5030	5030	0
125	20240819	175500	982783090	5030	5030	5030	5030	0
126	20240819	175400	982783090	5030	5030	5030	5030	0
127	20240819	175300	982783090	5030	5030	5030	5030	0
128	20240819	175200	982783090	5030	5030	5030	5030	0
129	20240819	175100	982783090	5030	5030	5030	5030	0
130	20240819	175000	982783090	5030	5030	5030	5030	0
131	20240819	174900	982783090	5030	5030	5030	5030	0
132	20240819	174800	982783090	5030	5030	5030	5030	0
133	20240819	174700	982783090	5030	5030	5030	5030	0
134	20240819	174600	982783090	5030	5030	5030	5030	0
135	20240819	174500	982783090	5030	5030	5030	5030	0
136	20240819	174400	982783090	5030	5030	5030	5030	0
137	20240819	174300	982783090	5030	5030	5030	5030	0
138	20240819	174200	982783090	5030	5030	5030	5030	0
139	20240819	174100	982783090	5030	5030	5030	5030	0
140	20240819	174000	982783090	5030	5030	5030	5030	0
141	20240819	173900	982783090	5030	5030	5030	5030	0
142	20240819	173800	982783090	5030	5030	5030	5030	0
143	20240819	173700	982783090	5030	5030	5030	5030	0
144	20240819	173600	982783090	5030	5030	5030	5030	0
145	20240819	173500	982783090	5030	5030	5030	5030	0
146	20240819	173400	982783090	5030	5030	5030	5030	0
147	20240819	173300	982783090	5030	5030	5030	5030	0
148	20240819	173200	982783090	5030	5030	5030	5030	0
149	20240819	173100	982783090	5030	5030	5030	5030	0
150	20240819	173000	982783090	5030	5030	5030	5030	0
151	20240819	172900	982783090	5030	5030	5030	5030	0
152	20240819	172800	982783090	5030	5030	5030	5030	4234
153	20240819	172700	982783090	5030	5030	5030	5030	0
154	20240819	172600	982783090	5030	5030	5030	5030	0
155	20240819	172500	982783090	5030	5030	5030	5030	0
156	20240819	172400	982783090	5030	5030	5030	5030	0
157	20240819	172300	982783090	5030	5030	5030	5030	0
158	20240819	172200	982783090	5030	5030	5030	5030	0
159	20240819	172100	982783090	5030	5030	5030	5030	0
160	20240819	172000	982783090	5030	5030	5030	5030	0
161	20240819	171900	982783090	5030	5030	5030	5030	0
162	20240819	171800	982783090	5030	5030	5030	5030	0
163	20240819	171700	982783090	5030	5030	5030	5030	0
164	20240819	171600	982783090	5030	5030	5030	5030	0
165	20240819	171500	982783090	5030	5030	5030	5030	0
166	20240819	171400	982783090	5030	5030	5030	5030	0
167	20240819	171300	982783090	5030	5030	5030	5030	0
168	20240819	171200	982783090	5030	5030	5030	5030	0
169	20240819	171100	982783090	5030	5030	5030	5030	0
170	20240819	171000	982783090	5030	5030	5030	5030	0
171	20240819	170900	982783090	5030	5030	5030	5030	0
172	20240819	170800	982783090	5030	5030	5030	5030	0
173	20240819	170700	982783090	5030	5030	5030	5030	0
174	20240819	170600	982783090	5030	5030	5030	5030	0
175	20240819	170500	982783090	5030	5030	5030	5030	0
176	20240819	170400	982783090	5030	5030	5030	5030	0
177	20240819	170300	982783090	5030	5030	5030	5030	0
178	20240819	170200	982783090	5030	5030	5030	5030	0
179	20240819	170100	982783090	5030	5030	5030	5030	0
180	20240819	170000	982783090	5030	5030	5030	5030	0
181	20240819	165900	982783090	5030	5030	5030	5030	0
182	20240819	165800	982783090	5030	5030	5030	5030	4234
183	20240819	165700	982783090	5030	5030	5030	5030	0
184	20240819	165600	982783090	5030	5030	5030	5030	0
185	20240819	165500	982783090	5030	5030	5030	5030	0
186	20240819	165400	982783090	5030	5030	5030	5030	0
187	20240819	165300	982783090	5030	5030	5030	5030	0
188	20240819	165200	982783090	5030	5030	5030	5030	0
189	20240819	165100	982783090	5030	5030	5030	5030	0
190	20240819	165000	982783090	5030	5030	5030	5030	0
191	20240819	164900	982783090	5030	5030	5030	5030	0
192	20240819	164800	982783090	5030	5030	5030	5030	0
193	20240819	164700	982783090	5030	5030	5030	5030	0
194	20240819	164600	982783090	5030	5030	5030	5030	0
195	20240819	164500	982783090	5030	5030	5030	5030	0
196	20240819	164400	982783090	5030	5030	5030	5030	0
197	20240819	164300	982783090	5030	5030	5030	5030	0
198	20240819	164200	982783090	5030	5030	5030	5030	0
199	20240819	164100	982783090	5030	5030	5030	5030	0
200	20240819	164000	982783090	5030	5030	5030	5030	0
201	20240819	163900	982783090	5030	5030	5030	5030	0
202	20240819	163800	982783090	5030	5030	5030	5030	0
203	20240819	163700	982783090	5030	5030	5030	5030	0
204	20240819	163600	982783090	5030	5030	5030	5030	0
205	20240819	163500	982783090	5030	5030	5030	5030	0
206	20240819	163400	982783090	5030	5030	5030	5030	0
207	20240819	163300	982783090	5030	5030	5030	5030	0
208	20240819	163200	982783090	5030	5030	5030	5030	0
209	20240819	163100	982783090	5030	5030	5030	5030	0
210	20240819	163000	982783090	5030	5030	5030	5030	0
211	20240819	162900	982783090	5030	5030	5030	5030	0
212	20240819	162800	982783090	5030	5030	5030	5030	4234
213	20240819	162700	982783090	5030	5030	5030	5030	0
214	20240819	162600	982783090	5030	5030	5030	5030	0
215	20240819	162500	982783090	5030	5030	5030	5030	0
216	20240819	162400	982783090	5030	5030	5030	5030	0
217	20240819	162300	982783090	5030	5030	5030	5030	0
218	20240819	162200	982783090	5030	5030	5030	5030	0
219	20240819	162100	982783090	5030	5030	5030	5030	0
220	20240819	162000	982783090	5030	5030	5030	5030	0
221	20240819	161900	982783090	5030	5030	5030	5030	0
222	20240819	161800	982783090	5030	5030	5030	5030	0
223	20240819	161700	982783090	5030	5030	5030	5030	0
224	20240819	161600	982783090	5030	5030	5030	5030	0
225	20240819	161500	982783090	5030	5030	5030	5030	0
226	20240819	161400	982783090	5030	5030	5030	5030	0
227	20240819	161300	982783090	5030	5030	5030	5030	0
228	20240819	161200	982783090	5030	5030	5030	5030	0
229	20240819	161100	982783090	5030	5030	5030	5030	0
230	20240819	161000	982783090	5030	5030	5030	5030	0
231	20240819	160900	982783090	5030	5030	5030	5030	0
232	20240819	160800	982783090	5030	5030	5030	5030	0
233	20240819	160700	982783090	5030	5030	5030	5030	0
234	20240819	160600	982783090	5030	5030	5030	5030	0
235	20240819	160500	982783090	5030	5030	5030	5030	0
236	20240819	160400	982783090	5030	5030	5030	5030	0
237	20240819	160300	982783090	5030	5030	5030	5030	0
238	20240819	160200	982783090	5030	5030	5030	5030	0
239	20240819	160100	982783090	5030	5030	5030	5030	0
240	20240819	160000	982783090	5030	5030	5030	5030	0
241	20240819	155900	982783090	5030	5030	5030	5030	0
242	20240819	155800	982783090	5030	5030	5030	5030	4234
243	20240819	155700	982783090	5030	5030	5030	5030	0
244	20240819	155600	982783090	5030	5030	5030	5030	0
245	20240819	155500	982783090	5030	5030	5030	5030	0
246	20240819	155400	982783090	5030	5030	5030	5030	0
247	20240819	155300	982783090	5030	5030	5030	5030	0
248	20240819	155200	982783090	5030	5030	5030	5030	0
249	20240819	155100	982783090	5030	5030	5030	5030	0
250	20240819	155000	982783090	5030	5030	5030	5030	0
251	20240819	154900	982783090	5030	5030	5030	5030	0
252	20240819	154800	982783090	5030	5030	5030	5030	0
253	20240819	154700	982783090	5030	5030	5030	5030	0
254	20240819	154600	982783090	5030	5030	5030	5030	0
255	20240819	154500	982783090	5030	5030	5030	5030	0
256	20240819	154400	982783090	5030	5030	5030	5030	0
257	20240819	154300	982783090	5030	5030	5030	5030	0
258	20240819	154200	982783090	5030	5030	5030	5030	0
259	20240819	154100	982783090	5030	5030	5030	5030	0
260	20240819	154000	982783090	5030	5030	5030	5030	0
261	20240819	153900	982783090	5030	5030	5030	5030	0
262	20240819	153800	982783090	5030	5030	5030	5030	0
263	20240819	153700	982783090	5030	5030	5030	5030	0
264	20240819	153600	982783090	5030	5030	5030	5030	0
265	20240819	153500	982783090	5030	5030	5030	5030	0
266	20240819	153400	982783090	5030	5030	5030	5030	0
267	20240819	153300	982783090	5030	5030	5030	5030	0
268	20240819	153200	982783090	5030	5030	5030	5030	0
269	20240819	153100	982783090	5030	5030	5030	5030	0
270	20240819	153000	982783090	5030	5030	5030	5030	4234
271	20240819	152900	961486070	5030	5030	5030	5030	0
272	20240819	152800	961486070	5030	5030	5030	5030	0
273	20240819	152700	961486070	5030	5030	5030	5030	0
274	20240819	152600	961486070	5030	5030	5030	5030	0
275	20240819	152500	961486070	5030	5030	5030	5030	0
276	20240819	152400	961486070	5030	5030	5030	5030	0
277	20240819	152300	961486070	5030	5030	5030	5030	0
278	20240819	152200	961486070	5030	5030	5030	5030	0
279	20240819	152100	961486070	5030	5030	5030	5030	0
280	20240819	152000	961486070	5030	5030	5030	5030	0
281	20240819	151900	961486070	5030	5020	5030	5020	1173
282	20240819	151800	955585980	5030	5030	5030	5030	1040
283	20240819	151700	950354780	5030	5030	5030	5030	27
284	20240819	151600	950218970	5020	5020	5020	5010	5036
285	20240819	151500	924938580	5020	5020	5020	5020	1744
286	20240819	151400	916183700	5020	5010	5020	5010	280
287	20240819	151300	914778680	5020	5020	5020	5020	42
288	20240819	151200	914567840	5010	5010	5010	5010	30
289	20240819	151100	914417540	5020	5020	5020	5020	150
290	20240819	151000	913664540	5020	5020	5020	5020	45
291	20240819	150900	913438640	5020	5020	5030	5020	621
292	20240819	150800	910321020	5010	5010	5010	5010	18
293	20240819	150700	910230840	5010	5020	5020	5010	148
294	20240819	150600	909489260	5020	5020	5020	5020	46
295	20240819	150500	909258340	5030	5030	5030	5030	0
296	20240819	150400	909258340	5030	5030	5030	5020	3286
297	20240819	150300	892762210	5030	5030	5030	5030	606
298	20240819	150200	889714030	5030	5030	5040	5030	3667
299	20240819	150100	871269010	5030	5040	5040	5030	1984
300	20240819	150000	861288490	5030	5030	5030	5030	819
301	20240819	145900	857168920	5030	5030	5030	5030	323
302	20240819	145800	855544230	5030	5040	5040	5030	141
303	20240819	145700	854834500	5040	5040	5040	5040	0
304	20240819	145600	854834500	5040	5040	5040	5040	2
305	20240819	145500	854824420	5040	5040	5040	5040	17
306	20240819	145400	854738740	5030	5030	5030	5030	164
307	20240819	145300	853913820	5040	5040	5040	5040	1
308	20240819	145200	853908780	5040	5040	5040	5040	10
309	20240819	145100	853858380	5030	5040	5040	5030	3281
310	20240819	145000	837352930	5040	5040	5040	5040	201
311	20240819	144900	836339890	5040	5040	5040	5040	74
312	20240819	144800	835966930	5040	5040	5040	5040	0
313	20240819	144700	835966930	5040	5040	5040	5040	50
314	20240819	144600	835714930	5040	5040	5040	5040	45
315	20240819	144500	835488130	5040	5040	5040	5040	143
316	20240819	144400	834767410	5030	5040	5040	5030	1717
317	20240819	144300	826128650	5050	5050	5050	5050	25
318	20240819	144200	826002400	5050	5050	5050	5050	0
319	20240819	144100	826002400	5050	5050	5050	5050	0
320	20240819	144000	826002400	5050	5050	5050	5050	5
321	20240819	143900	825977150	5030	5050	5050	5030	1493
322	20240819	143800	818460070	5050	5050	5050	5050	1
323	20240819	143700	818455020	5050	5050	5050	5050	15
324	20240819	143600	818379270	5040	5040	5040	5040	0
325	20240819	143500	818379270	5040	5040	5040	5040	0
326	20240819	143400	818379270	5040	5040	5040	5040	0
327	20240819	143300	818379270	5040	5040	5040	5040	500
328	20240819	143200	815859270	5040	5040	5040	5040	1000
329	20240819	143100	810819270	5040	5040	5040	5040	50
330	20240819	143000	810567270	5030	5030	5030	5030	0
331	20240819	142900	810567270	5030	5030	5030	5030	39
332	20240819	142800	810371100	5040	5040	5040	5040	362
333	20240819	142700	808546620	5040	5040	5040	5040	100
334	20240819	142600	808042620	5040	5040	5040	5040	48
335	20240819	142500	807800700	5050	5050	5050	5050	0
336	20240819	142400	807800700	5050	5050	5060	5050	63
337	20240819	142300	807482500	5060	5050	5060	5050	279
338	20240819	142200	806073450	5050	5050	5050	5050	4
339	20240819	142100	806053250	5050	5050	5060	5050	1003
340	20240819	142000	800988090	5050	5060	5060	5050	14
341	20240819	141900	800917370	5060	5060	5060	5060	0
342	20240819	141800	800917370	5060	5060	5060	5060	0
343	20240819	141700	800917370	5060	5060	5060	5060	0
344	20240819	141600	800917370	5060	5050	5060	5040	5901
345	20240819	141500	771156110	5050	5070	5070	5050	605
346	20240819	141400	768100840	5070	5050	5070	5050	115
347	20240819	141300	767519790	5040	5040	5040	5040	0
348	20240819	141200	767519790	5040	5040	5040	5040	616
349	20240819	141100	764415150	5040	5040	5040	5040	67
350	20240819	141000	764077470	5040	5040	5040	5040	502
351	20240819	140900	761547390	5030	5040	5040	5030	849
352	20240819	140800	757276690	5040	5040	5040	5040	549
353	20240819	140700	754509730	5050	5050	5050	5040	30
354	20240819	140600	754358330	5040	5040	5040	5040	0
355	20240819	140500	754358330	5040	5040	5040	5040	200
356	20240819	140400	753350330	5040	5040	5040	5030	706
357	20240819	140300	749792870	5040	5040	5040	5040	37
358	20240819	140200	749606390	5040	5040	5040	5030	3105
359	20240819	140100	733971940	5040	5060	5060	5040	1617
360	20240819	140000	725806190	5060	5060	5060	5060	58
361	20240819	135900	725512710	5050	5070	5070	5040	20488
362	20240819	135800	622004340	5100	5070	5100	5070	11
363	20240819	135700	621948270	5080	5090	5090	5080	4414
364	20240819	135600	599523210	5090	5090	5090	5090	0
365	20240819	135500	599523210	5090	5080	5090	5080	2
366	20240819	135400	599513040	5090	5090	5090	5090	0
367	20240819	135300	599513040	5090	5090	5090	5090	150
368	20240819	135200	598749540	5090	5090	5090	5090	50
369	20240819	135100	598495040	5090	5090	5090	5090	0
370	20240819	135000	598495040	5090	5090	5090	5090	0
371	20240819	134900	598495040	5090	5090	5090	5090	1
372	20240819	134800	598489950	5090	5090	5090	5090	0
373	20240819	134700	598489950	5090	5090	5090	5090	0
374	20240819	134600	598489950	5090	5090	5090	5090	21
375	20240819	134500	598383060	5090	5090	5090	5090	2
376	20240819	134400	598372880	5080	5080	5080	5080	0
377	20240819	134300	598372880	5080	5080	5080	5080	20
378	20240819	134200	598271280	5090	5090	5100	5090	211
379	20240819	134100	597196290	5110	5110	5110	5110	100
380	20240819	134000	596685290	5090	5110	5110	5090	101
381	20240819	133900	596169200	5090	5090	5090	5090	0
382	20240819	133800	596169200	5090	5090	5090	5090	0
383	20240819	133700	596169200	5090	5090	5090	5090	0
384	20240819	133600	596169200	5090	5090	5090	5090	763
385	20240819	133500	592285530	5090	5090	5090	5090	0
386	20240819	133400	592285530	5090	5090	5090	5090	0
387	20240819	133300	592285530	5090	5090	5090	5090	0
388	20240819	133200	592285530	5090	5090	5090	5090	90
389	20240819	133100	591827430	5090	5090	5090	5080	281
390	20240819	133000	590399830	5090	5090	5090	5090	730
391	20240819	132900	586684130	5100	5100	5100	5100	1
392	20240819	132800	586679030	5100	5100	5120	5100	509
393	20240819	132700	584081770	5090	5090	5090	5090	44
394	20240819	132600	583857810	5100	5100	5100	5100	6
395	20240819	132500	583827210	5100	5100	5100	5100	2000
396	20240819	132400	573627210	5100	5100	5100	5100	10
397	20240819	132300	573576210	5090	5100	5100	5090	12
398	20240819	132200	573515030	5090	5090	5090	5090	0
399	20240819	132100	573515030	5090	5090	5090	5090	634
400	20240819	132000	570287970	5090	5090	5090	5090	0
401	20240819	131900	570287970	5090	5090	5090	5090	0
402	20240819	131800	570287970	5090	5090	5090	5090	0
403	20240819	131700	570287970	5090	5090	5090	5090	14
404	20240819	131600	570216710	5090	5090	5090	5090	0
405	20240819	131500	570216710	5090	5090	5090	5090	0
406	20240819	131400	570216710	5090	5090	5090	5090	0
407	20240819	131300	570216710	5090	5090	5090	5090	0
408	20240819	131200	570216710	5090	5090	5090	5090	2
409	20240819	131100	570206530	5080	5090	5090	5080	2
410	20240819	131000	570196360	5090	5090	5090	5090	0
411	20240819	130900	570196360	5090	5090	5090	5090	0
412	20240819	130800	570196360	5090	5090	5090	5090	302
413	20240819	130700	568659180	5090	5080	5090	5080	692
414	20240819	130600	565137280	5080	5080	5080	5080	27
415	20240819	130500	565000120	5090	5090	5090	5090	0
416	20240819	130400	565000120	5090	5090	5090	5090	0
417	20240819	130300	565000120	5090	5090	5090	5090	0
418	20240819	130200	565000120	5090	5090	5090	5090	13
419	20240819	130100	564933950	5080	5080	5080	5080	538
420	20240819	130000	562200910	5080	5080	5080	5080	50
421	20240819	125900	561946910	5080	5080	5080	5080	50
422	20240819	125800	561692910	5090	5090	5090	5090	1
423	20240819	125700	561687820	5080	5070	5080	5070	1371
424	20240819	125600	554729540	5080	5080	5080	5080	1004
425	20240819	125500	549629220	5080	5080	5080	5080	0
426	20240819	125400	549629220	5080	5080	5080	5080	0
427	20240819	125300	549629220	5080	5080	5080	5080	216
428	20240819	125200	548531940	5090	5090	5090	5090	1
429	20240819	125100	548526850	5090	5090	5090	5090	0
430	20240819	125000	548526850	5090	5090	5090	5090	0
431	20240819	124900	548526850	5090	5090	5090	5090	0
432	20240819	124800	548526850	5090	5090	5090	5090	0
433	20240819	124700	548526850	5090	5090	5090	5090	0
434	20240819	124600	548526850	5090	5090	5090	5090	0
435	20240819	124500	548526850	5090	5090	5090	5090	0
436	20240819	124400	548526850	5090	5090	5090	5090	122
437	20240819	124300	547905870	5100	5100	5100	5100	0
438	20240819	124200	547905870	5100	5100	5100	5100	0
439	20240819	124100	547905870	5100	5100	5100	5100	10
440	20240819	124000	547854870	5080	5080	5080	5080	0
441	20240819	123900	547854870	5080	5080	5080	5080	0
442	20240819	123800	547854870	5080	5080	5080	5080	0
443	20240819	123700	547854870	5080	5080	5080	5080	0
444	20240819	123600	547854870	5080	5080	5080	5080	0
445	20240819	123500	547854870	5080	5080	5080	5080	0
446	20240819	123400	547854870	5080	5080	5080	5080	0
447	20240819	123300	547854870	5080	5080	5080	5080	51
448	20240819	123200	547595790	5100	5090	5100	5070	99
449	20240819	123100	547092700	5080	5080	5080	5080	2
450	20240819	123000	547082540	5080	5080	5080	5080	0
451	20240819	122900	547082540	5080	5080	5080	5080	1500
452	20240819	122800	539462540	5100	5100	5100	5100	0
453	20240819	122700	539462540	5100	5100	5100	5100	0
454	20240819	122600	539462540	5100	5080	5100	5080	1021
455	20240819	122500	534275440	5080	5080	5080	5080	500
456	20240819	122400	531735440	5090	5090	5090	5090	400
457	20240819	122300	529699440	5080	5080	5080	5080	0
458	20240819	122200	529699440	5080	5080	5080	5080	170
459	20240819	122100	528835840	5090	5090	5090	5090	0
460	20240819	122000	528835840	5090	5090	5090	5090	10
461	20240819	121900	528784940	5090	5080	5090	5080	111
462	20240819	121800	528220960	5080	5080	5080	5080	0
463	20240819	121700	528220960	5080	5080	5080	5080	781
464	20240819	121600	524253480	5080	5080	5080	5080	10
465	20240819	121500	524202680	5080	5080	5080	5080	73
466	20240819	121400	523831840	5080	5080	5080	5080	0
467	20240819	121300	523831840	5080	5080	5080	5080	0
468	20240819	121200	523831840	5080	5100	5100	5080	853
469	20240819	121100	519497190	5100	5100	5100	5100	37
470	20240819	121000	519308490	5090	5090	5090	5090	0
471	20240819	120900	519308490	5090	5090	5090	5090	1
472	20240819	120800	519303400	5080	5080	5080	5080	1336
473	20240819	120700	512516520	5080	5090	5090	5080	676
474	20240819	120600	509081510	5090	5090	5090	5090	9
475	20240819	120500	509035700	5100	5100	5100	5100	71
476	20240819	120400	508673600	5100	5100	5100	5100	2
477	20240819	120300	508663400	5100	5090	5100	5090	177
478	20240819	120200	507761700	5090	5090	5090	5090	0
479	20240819	120100	507761700	5090	5090	5090	5090	6
480	20240819	120000	507731160	5090	5090	5090	5090	111
481	20240819	115900	507166170	5100	5100	5100	5100	0
482	20240819	115800	507166170	5100	5100	5100	5100	0
483	20240819	115700	507166170	5100	5100	5100	5100	0
484	20240819	115600	507166170	5100	5100	5100	5100	0
485	20240819	115500	507166170	5100	5090	5100	5090	101
486	20240819	115400	506651080	5090	5090	5090	5090	73
487	20240819	115300	506279510	5080	5080	5080	5080	0
488	20240819	115200	506279510	5080	5080	5080	5080	1
489	20240819	115100	506274430	5100	5100	5100	5100	0
490	20240819	115000	506274430	5100	5100	5100	5100	0
491	20240819	114900	506274430	5100	5100	5100	5100	26
492	20240819	114800	506141830	5100	5100	5100	5100	0
493	20240819	114700	506141830	5100	5100	5100	5100	0
494	20240819	114600	506141830	5100	5100	5100	5100	30
495	20240819	114500	505988830	5100	5100	5100	5070	5215
496	20240819	114400	479491550	5110	5110	5110	5110	119
497	20240819	114300	478883460	5110	5100	5110	5100	98
498	20240819	114200	478383080	5100	5100	5100	5100	77
499	20240819	114100	477990380	5120	5120	5120	5120	71
500	20240819	114000	477626860	5120	5120	5120	5120	0
501	20240819	113900	477626860	5120	5120	5120	5120	10
502	20240819	113800	477575660	5120	5120	5120	5120	0
503	20240819	113700	477575660	5120	5120	5120	5120	22
504	20240819	113600	477463020	5120	5120	5120	5120	0
505	20240819	113500	477463020	5120	5120	5120	5120	0
506	20240819	113400	477463020	5120	5100	5120	5100	11
507	20240819	113300	477406720	5090	5110	5110	5090	7400
508	20240819	113200	439666490	5120	5120	5120	5120	0
509	20240819	113100	439666490	5120	5120	5120	5120	5
510	20240819	113000	439640890	5120	5120	5120	5120	46
511	20240819	112900	439405370	5120	5120	5120	5120	0
512	20240819	112800	439405370	5120	5120	5120	5120	241
513	20240819	112700	438171450	5130	5130	5130	5130	0
514	20240819	112600	438171450	5130	5130	5130	5130	1
515	20240819	112500	438166320	5130	5120	5130	5120	1501
516	20240819	112400	430481190	5120	5110	5120	5110	401
517	20240819	112300	428432070	5110	5110	5110	5110	1
518	20240819	112200	428426960	5100	5100	5100	5100	1
519	20240819	112100	428421860	5110	5110	5110	5110	0
520	20240819	112000	428421860	5110	5110	5110	5110	200
521	20240819	111900	427399860	5100	5100	5100	5100	624
522	20240819	111800	424217460	5110	5110	5110	5110	1
523	20240819	111700	424212350	5110	5110	5110	5110	0
524	20240819	111600	424212350	5110	5110	5110	5110	51
525	20240819	111500	423951740	5120	5120	5120	5120	0
526	20240819	111400	423951740	5120	5120	5120	5120	1
527	20240819	111300	423946620	5100	5110	5110	5100	100
528	20240819	111200	423436180	5110	5110	5110	5110	1
529	20240819	111100	423431070	5120	5120	5120	5120	7
530	20240819	111000	423395230	5110	5110	5110	5110	168
531	20240819	110900	422536750	5120	5120	5120	5120	0
532	20240819	110800	422536750	5120	5120	5120	5120	1
533	20240819	110700	422531630	5120	5120	5120	5120	0
534	20240819	110600	422531630	5120	5120	5120	5120	0
535	20240819	110500	422531630	5120	5120	5120	5120	0
536	20240819	110400	422531630	5120	5120	5120	5120	0
537	20240819	110300	422531630	5120	5120	5120	5120	0
538	20240819	110200	422531630	5120	5120	5120	5120	6
539	20240819	110100	422500910	5110	5110	5110	5110	0
540	20240819	110000	422500910	5110	5110	5110	5110	109
541	20240819	105900	421943920	5110	5110	5110	5110	684
542	20240819	105800	418448680	5100	5100	5100	5100	0
543	20240819	105700	418448680	5100	5100	5100	5100	0
544	20240819	105600	418448680	5100	5100	5100	5100	1700
545	20240819	105500	409778680	5100	5100	5100	5100	1
546	20240819	105400	409773580	5110	5110	5110	5110	0
547	20240819	105300	409773580	5110	5110	5110	5110	0
548	20240819	105200	409773580	5110	5110	5110	5110	0
549	20240819	105100	409773580	5110	5110	5110	5110	4
550	20240819	105000	409753140	5110	5110	5110	5110	10
551	20240819	104900	409702040	5110	5110	5110	5110	15
552	20240819	104800	409625390	5100	5110	5110	5100	154
553	20240819	104700	408839770	5100	5100	5100	5100	70
554	20240819	104600	408482770	5100	5100	5100	5100	11
555	20240819	104500	408426670	5110	5110	5110	5110	393
556	20240819	104400	406418440	5120	5120	5120	5120	2
557	20240819	104300	406408200	5120	5120	5120	5120	0
558	20240819	104200	406408200	5120	5120	5120	5120	0
559	20240819	104100	406408200	5120	5130	5130	5120	252
560	20240819	104000	405117940	5130	5130	5130	5130	172
561	20240819	103900	404235580	5130	5110	5130	5110	600
562	20240819	103800	401162000	5110	5110	5110	5110	391
563	20240819	103700	399163990	5100	5100	5100	5100	220
564	20240819	103600	398041990	5110	5110	5110	5110	499
565	20240819	103500	395492100	5130	5130	5130	5130	35
566	20240819	103400	395312550	5130	5130	5130	5130	0
567	20240819	103300	395312550	5130	5110	5130	5110	8
568	20240819	103200	395271650	5110	5110	5110	5110	0
569	20240819	103100	395271650	5110	5110	5110	5110	0
570	20240819	103000	395271650	5110	5110	5110	5110	165
571	20240819	102900	394428500	5110	5110	5110	5110	0
572	20240819	102800	394428500	5110	5110	5110	5110	0
573	20240819	102700	394428500	5110	5100	5110	5100	1004
574	20240819	102600	389308060	5100	5100	5100	5100	23
575	20240819	102500	389190760	5100	5100	5100	5100	0
576	20240819	102400	389190760	5100	5100	5100	5100	0
577	20240819	102300	389190760	5100	5100	5100	5100	156
578	20240819	102200	388395160	5110	5110	5110	5110	100
579	20240819	102100	387884160	5120	5120	5120	5120	1
580	20240819	102000	387879040	5130	5130	5130	5130	0
581	20240819	101900	387879040	5130	5090	5130	5090	514
582	20240819	101800	385248620	5100	5100	5100	5100	0
583	20240819	101700	385248620	5100	5100	5100	5100	0
584	20240819	101600	385248620	5100	5100	5100	5100	94
585	20240819	101500	384769220	5100	5100	5100	5100	390
586	20240819	101400	382780220	5100	5100	5100	5100	0
587	20240819	101300	382780220	5100	5090	5100	5090	31
588	20240819	101200	382622420	5090	5090	5090	5090	651
589	20240819	101100	379308830	5080	5090	5090	5080	54
590	20240819	101000	379033980	5090	5090	5090	5090	78
591	20240819	100900	378636960	5090	5090	5090	5090	122
592	20240819	100800	378015980	5090	5090	5090	5090	3
593	20240819	100700	378000710	5090	5080	5090	5080	155
594	20240819	100600	377213300	5090	5090	5090	5090	739
595	20240819	100500	373451790	5090	5090	5090	5090	0
596	20240819	100400	373451790	5090	5090	5090	5090	238
597	20240819	100300	372240370	5100	5100	5100	5100	5
598	20240819	100200	372214870	5110	5110	5110	5110	2
599	20240819	100100	372204650	5110	5100	5110	5100	104
600	20240819	100000	371674230	5100	5110	5110	5100	880
601	20240819	095900	367186220	5100	5110	5120	5100	547
602	20240819	095800	364392590	5110	5110	5110	5110	0
603	20240819	095700	364392590	5110	5120	5120	5110	760
604	20240819	095600	360502710	5120	5120	5120	5120	100
605	20240819	095500	359990710	5130	5140	5140	5130	1940
606	20240819	095400	350038410	5150	5140	5150	5140	3213
607	20240819	095300	333494430	5150	5150	5160	5150	470
608	20240819	095200	331072410	5150	5140	5150	5130	426
609	20240819	095100	328882830	5140	5140	5140	5140	1
610	20240819	095000	328877690	5120	5120	5130	5120	927
611	20240819	094900	324130890	5130	5130	5130	5120	944
612	20240819	094800	319289270	5120	5120	5120	5110	137
613	20240819	094700	318589160	5120	5120	5120	5120	240
614	20240819	094600	317360360	5120	5120	5120	5120	1203
615	20240819	094500	311201000	5120	5110	5130	5110	441
616	20240819	094400	308943280	5110	5110	5110	5110	21
617	20240819	094300	308835970	5110	5110	5110	5110	1000
618	20240819	094200	303725970	5110	5110	5110	5110	1
619	20240819	094100	303720860	5090	5100	5100	5090	256
620	20240819	094000	302417780	5100	5100	5100	5100	20
621	20240819	093900	302315780	5100	5100	5110	5100	147
622	20240819	093800	301566010	5100	5100	5100	5100	728
623	20240819	093700	297853210	5100	5090	5100	5090	403
624	20240819	093600	295800930	5080	5070	5080	5060	2405
625	20240819	093500	283600440	5070	5080	5080	5070	126
626	20240819	093400	282961360	5080	5080	5080	5080	90
627	20240819	093300	282504160	5080	5080	5080	5080	120
628	20240819	093200	281894560	5080	5080	5080	5080	1
629	20240819	093100	281889480	5070	5070	5070	5070	50
630	20240819	093000	281635980	5080	5070	5080	5070	6
631	20240819	092900	281605550	5080	5080	5080	5080	7
632	20240819	092800	281569990	5080	5080	5080	5080	7
633	20240819	092700	281534430	5060	5090	5090	5060	2622
634	20240819	092600	268216150	5090	5090	5090	5090	301
635	20240819	092500	266684060	5080	5050	5080	5050	6079
636	20240819	092400	235869100	5050	5050	5060	5050	402
637	20240819	092300	233838990	5060	5050	5060	5050	907
638	20240819	092200	229249640	5050	5050	5050	5050	2555
639	20240819	092100	216346890	5060	5060	5060	5060	221
640	20240819	092000	215228630	5060	5060	5060	5060	1006
641	20240819	091900	210138270	5060	5060	5060	5050	1424
642	20240819	091800	202935010	5060	5080	5080	5060	2252
643	20240819	091700	191511980	5060	5060	5060	5060	0
644	20240819	091600	191511980	5060	5070	5080	5060	1147
645	20240819	091500	185704770	5080	5080	5080	5080	1060
646	20240819	091400	180319970	5070	5070	5070	5070	1267
647	20240819	091300	173896280	5070	5060	5070	5050	736
648	20240819	091200	170173520	5050	5090	5090	5050	678
649	20240819	091100	166745400	5090	5070	5090	5060	5028
650	20240819	091000	141300220	5070	5090	5090	5060	8606
651	20240819	090900	97729030	5080	5120	5120	5040	6585
652	20240819	090800	64343900	5110	5110	5130	5100	1570
653	20240819	090700	56319460	5110	5090	5110	5090	612
654	20240819	090600	53196680	5090	5100	5110	5090	3676
655	20240819	090500	34458700	5090	5090	5090	5090	200
656	20240819	090400	33440700	5100	5100	5100	5100	163
657	20240819	090300	32609400	5120	5120	5120	5100	1469
658	20240819	090200	25116060	5100	5110	5110	5100	1809
659	20240819	090100	15889940	5110	5100	5140	5100	841
660	20240819	090000	11592020	5120	5160	5160	5120	2251