KissMeData/097230/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200300	291905660	2975	2975	2975	2975	2240
3	20240819	200200	291905660	2975	2975	2975	2975	0
4	20240819	200100	291905660	2975	2975	2975	2975	0
5	20240819	200000	291905660	2975	2975	2975	2975	0
6	20240819	195900	291905660	2975	2975	2975	2975	0
7	20240819	195800	291905660	2975	2975	2975	2975	0
8	20240819	195700	291905660	2975	2975	2975	2975	0
9	20240819	195600	291905660	2975	2975	2975	2975	0
10	20240819	195500	291905660	2975	2975	2975	2975	0
11	20240819	195400	291905660	2975	2975	2975	2975	0
12	20240819	195300	291905660	2975	2975	2975	2975	0
13	20240819	195200	291905660	2975	2975	2975	2975	0
14	20240819	195100	291905660	2975	2975	2975	2975	0
15	20240819	195000	291905660	2975	2975	2975	2975	0
16	20240819	194900	291905660	2975	2975	2975	2975	0
17	20240819	194800	291905660	2975	2975	2975	2975	0
18	20240819	194700	291905660	2975	2975	2975	2975	0
19	20240819	194600	291905660	2975	2975	2975	2975	0
20	20240819	194500	291905660	2975	2975	2975	2975	0
21	20240819	194400	291905660	2975	2975	2975	2975	0
22	20240819	194300	291905660	2975	2975	2975	2975	0
23	20240819	194200	291905660	2975	2975	2975	2975	0
24	20240819	194100	291905660	2975	2975	2975	2975	0
25	20240819	194000	291905660	2975	2975	2975	2975	0
26	20240819	193900	291905660	2975	2975	2975	2975	0
27	20240819	193800	291905660	2975	2975	2975	2975	0
28	20240819	193700	291905660	2975	2975	2975	2975	0
29	20240819	193600	291905660	2975	2975	2975	2975	0
30	20240819	193500	291905660	2975	2975	2975	2975	0
31	20240819	193400	291905660	2975	2975	2975	2975	0
32	20240819	193300	291905660	2975	2975	2975	2975	2240
33	20240819	193200	291905660	2975	2975	2975	2975	0
34	20240819	193100	291905660	2975	2975	2975	2975	0
35	20240819	193000	291905660	2975	2975	2975	2975	0
36	20240819	192900	291905660	2975	2975	2975	2975	0
37	20240819	192800	291905660	2975	2975	2975	2975	0
38	20240819	192700	291905660	2975	2975	2975	2975	0
39	20240819	192600	291905660	2975	2975	2975	2975	0
40	20240819	192500	291905660	2975	2975	2975	2975	0
41	20240819	192400	291905660	2975	2975	2975	2975	0
42	20240819	192300	291905660	2975	2975	2975	2975	0
43	20240819	192200	291905660	2975	2975	2975	2975	0
44	20240819	192100	291905660	2975	2975	2975	2975	0
45	20240819	192000	291905660	2975	2975	2975	2975	0
46	20240819	191900	291905660	2975	2975	2975	2975	0
47	20240819	191800	291905660	2975	2975	2975	2975	0
48	20240819	191700	291905660	2975	2975	2975	2975	0
49	20240819	191600	291905660	2975	2975	2975	2975	0
50	20240819	191500	291905660	2975	2975	2975	2975	0
51	20240819	191400	291905660	2975	2975	2975	2975	0
52	20240819	191300	291905660	2975	2975	2975	2975	0
53	20240819	191200	291905660	2975	2975	2975	2975	0
54	20240819	191100	291905660	2975	2975	2975	2975	0
55	20240819	191000	291905660	2975	2975	2975	2975	0
56	20240819	190900	291905660	2975	2975	2975	2975	0
57	20240819	190800	291905660	2975	2975	2975	2975	0
58	20240819	190700	291905660	2975	2975	2975	2975	0
59	20240819	190600	291905660	2975	2975	2975	2975	0
60	20240819	190500	291905660	2975	2975	2975	2975	0
61	20240819	190400	291905660	2975	2975	2975	2975	0
62	20240819	190300	291905660	2975	2975	2975	2975	2240
63	20240819	190200	291905660	2975	2975	2975	2975	0
64	20240819	190100	291905660	2975	2975	2975	2975	0
65	20240819	190000	291905660	2975	2975	2975	2975	0
66	20240819	185900	291905660	2975	2975	2975	2975	0
67	20240819	185800	291905660	2975	2975	2975	2975	0
68	20240819	185700	291905660	2975	2975	2975	2975	0
69	20240819	185600	291905660	2975	2975	2975	2975	0
70	20240819	185500	291905660	2975	2975	2975	2975	0
71	20240819	185400	291905660	2975	2975	2975	2975	0
72	20240819	185300	291905660	2975	2975	2975	2975	0
73	20240819	185200	291905660	2975	2975	2975	2975	0
74	20240819	185100	291905660	2975	2975	2975	2975	0
75	20240819	185000	291905660	2975	2975	2975	2975	0
76	20240819	184900	291905660	2975	2975	2975	2975	0
77	20240819	184800	291905660	2975	2975	2975	2975	0
78	20240819	184700	291905660	2975	2975	2975	2975	0
79	20240819	184600	291905660	2975	2975	2975	2975	0
80	20240819	184500	291905660	2975	2975	2975	2975	0
81	20240819	184400	291905660	2975	2975	2975	2975	0
82	20240819	184300	291905660	2975	2975	2975	2975	0
83	20240819	184200	291905660	2975	2975	2975	2975	0
84	20240819	184100	291905660	2975	2975	2975	2975	0
85	20240819	184000	291905660	2975	2975	2975	2975	0
86	20240819	183900	291905660	2975	2975	2975	2975	0
87	20240819	183800	291905660	2975	2975	2975	2975	0
88	20240819	183700	291905660	2975	2975	2975	2975	0
89	20240819	183600	291905660	2975	2975	2975	2975	0
90	20240819	183500	291905660	2975	2975	2975	2975	0
91	20240819	183400	291905660	2975	2975	2975	2975	0
92	20240819	183300	291905660	2975	2975	2975	2975	2240
93	20240819	183200	291905660	2975	2975	2975	2975	0
94	20240819	183100	291905660	2975	2975	2975	2975	0
95	20240819	183000	291905660	2975	2975	2975	2975	0
96	20240819	182900	291905660	2975	2975	2975	2975	0
97	20240819	182800	291905660	2975	2975	2975	2975	0
98	20240819	182700	291905660	2975	2975	2975	2975	0
99	20240819	182600	291905660	2975	2975	2975	2975	0
100	20240819	182500	291905660	2975	2975	2975	2975	0
101	20240819	182400	291905660	2975	2975	2975	2975	0
102	20240819	182300	291905660	2975	2975	2975	2975	0
103	20240819	182200	291905660	2975	2975	2975	2975	0
104	20240819	182100	291905660	2975	2975	2975	2975	0
105	20240819	182000	291905660	2975	2975	2975	2975	0
106	20240819	181900	291905660	2975	2975	2975	2975	0
107	20240819	181800	291905660	2975	2975	2975	2975	0
108	20240819	181700	291905660	2975	2975	2975	2975	0
109	20240819	181600	291905660	2975	2975	2975	2975	0
110	20240819	181500	291905660	2975	2975	2975	2975	0
111	20240819	181400	291905660	2975	2975	2975	2975	0
112	20240819	181300	291905660	2975	2975	2975	2975	0
113	20240819	181200	291905660	2975	2975	2975	2975	0
114	20240819	181100	291905660	2975	2975	2975	2975	0
115	20240819	181000	291905660	2975	2975	2975	2975	0
116	20240819	180900	291905660	2975	2975	2975	2975	0
117	20240819	180800	291905660	2975	2975	2975	2975	0
118	20240819	180700	291905660	2975	2975	2975	2975	0
119	20240819	180600	291905660	2975	2975	2975	2975	0
120	20240819	180500	291905660	2975	2975	2975	2975	0
121	20240819	180400	291905660	2975	2975	2975	2975	0
122	20240819	180300	291905660	2975	2975	2975	2975	2240
123	20240819	180200	291905660	2975	2975	2975	2975	0
124	20240819	180100	291905660	2975	2975	2975	2975	0
125	20240819	180000	291905660	2975	2975	2975	2975	0
126	20240819	175900	291905660	2975	2975	2975	2975	0
127	20240819	175800	291905660	2975	2975	2975	2975	0
128	20240819	175700	291905660	2975	2975	2975	2975	0
129	20240819	175600	291905660	2975	2975	2975	2975	0
130	20240819	175500	291905660	2975	2975	2975	2975	0
131	20240819	175400	291905660	2975	2975	2975	2975	0
132	20240819	175300	291905660	2975	2975	2975	2975	0
133	20240819	175200	291905660	2975	2975	2975	2975	0
134	20240819	175100	291905660	2975	2975	2975	2975	0
135	20240819	175000	291905660	2975	2975	2975	2975	0
136	20240819	174900	291905660	2975	2975	2975	2975	0
137	20240819	174800	291905660	2975	2975	2975	2975	0
138	20240819	174700	291905660	2975	2975	2975	2975	0
139	20240819	174600	291905660	2975	2975	2975	2975	0
140	20240819	174500	291905660	2975	2975	2975	2975	0
141	20240819	174400	291905660	2975	2975	2975	2975	0
142	20240819	174300	291905660	2975	2975	2975	2975	0
143	20240819	174200	291905660	2975	2975	2975	2975	0
144	20240819	174100	291905660	2975	2975	2975	2975	0
145	20240819	174000	291905660	2975	2975	2975	2975	0
146	20240819	173900	291905660	2975	2975	2975	2975	0
147	20240819	173800	291905660	2975	2975	2975	2975	0
148	20240819	173700	291905660	2975	2975	2975	2975	0
149	20240819	173600	291905660	2975	2975	2975	2975	0
150	20240819	173500	291905660	2975	2975	2975	2975	0
151	20240819	173400	291905660	2975	2975	2975	2975	0
152	20240819	173300	291905660	2975	2975	2975	2975	2240
153	20240819	173200	291905660	2975	2975	2975	2975	0
154	20240819	173100	291905660	2975	2975	2975	2975	0
155	20240819	173000	291905660	2975	2975	2975	2975	0
156	20240819	172900	291905660	2975	2975	2975	2975	0
157	20240819	172800	291905660	2975	2975	2975	2975	0
158	20240819	172700	291905660	2975	2975	2975	2975	0
159	20240819	172600	291905660	2975	2975	2975	2975	0
160	20240819	172500	291905660	2975	2975	2975	2975	0
161	20240819	172400	291905660	2975	2975	2975	2975	0
162	20240819	172300	291905660	2975	2975	2975	2975	0
163	20240819	172200	291905660	2975	2975	2975	2975	0
164	20240819	172100	291905660	2975	2975	2975	2975	0
165	20240819	172000	291905660	2975	2975	2975	2975	0
166	20240819	171900	291905660	2975	2975	2975	2975	0
167	20240819	171800	291905660	2975	2975	2975	2975	0
168	20240819	171700	291905660	2975	2975	2975	2975	0
169	20240819	171600	291905660	2975	2975	2975	2975	0
170	20240819	171500	291905660	2975	2975	2975	2975	0
171	20240819	171400	291905660	2975	2975	2975	2975	0
172	20240819	171300	291905660	2975	2975	2975	2975	0
173	20240819	171200	291905660	2975	2975	2975	2975	0
174	20240819	171100	291905660	2975	2975	2975	2975	0
175	20240819	171000	291905660	2975	2975	2975	2975	0
176	20240819	170900	291905660	2975	2975	2975	2975	0
177	20240819	170800	291905660	2975	2975	2975	2975	0
178	20240819	170700	291905660	2975	2975	2975	2975	0
179	20240819	170600	291905660	2975	2975	2975	2975	0
180	20240819	170500	291905660	2975	2975	2975	2975	0
181	20240819	170400	291905660	2975	2975	2975	2975	0
182	20240819	170300	291905660	2975	2975	2975	2975	2240
183	20240819	170200	291905660	2975	2975	2975	2975	0
184	20240819	170100	291905660	2975	2975	2975	2975	0
185	20240819	170000	291905660	2975	2975	2975	2975	0
186	20240819	165900	291905660	2975	2975	2975	2975	0
187	20240819	165800	291905660	2975	2975	2975	2975	0
188	20240819	165700	291905660	2975	2975	2975	2975	0
189	20240819	165600	291905660	2975	2975	2975	2975	0
190	20240819	165500	291905660	2975	2975	2975	2975	0
191	20240819	165400	291905660	2975	2975	2975	2975	0
192	20240819	165300	291905660	2975	2975	2975	2975	0
193	20240819	165200	291905660	2975	2975	2975	2975	0
194	20240819	165100	291905660	2975	2975	2975	2975	0
195	20240819	165000	291905660	2975	2975	2975	2975	0
196	20240819	164900	291905660	2975	2975	2975	2975	0
197	20240819	164800	291905660	2975	2975	2975	2975	0
198	20240819	164700	291905660	2975	2975	2975	2975	0
199	20240819	164600	291905660	2975	2975	2975	2975	0
200	20240819	164500	291905660	2975	2975	2975	2975	0
201	20240819	164400	291905660	2975	2975	2975	2975	0
202	20240819	164300	291905660	2975	2975	2975	2975	0
203	20240819	164200	291905660	2975	2975	2975	2975	0
204	20240819	164100	291905660	2975	2975	2975	2975	0
205	20240819	164000	291905660	2975	2975	2975	2975	0
206	20240819	163900	291905660	2975	2975	2975	2975	0
207	20240819	163800	291905660	2975	2975	2975	2975	0
208	20240819	163700	291905660	2975	2975	2975	2975	0
209	20240819	163600	291905660	2975	2975	2975	2975	0
210	20240819	163500	291905660	2975	2975	2975	2975	0
211	20240819	163400	291905660	2975	2975	2975	2975	0
212	20240819	163300	291905660	2975	2975	2975	2975	2240
213	20240819	163200	291905660	2975	2975	2975	2975	0
214	20240819	163100	291905660	2975	2975	2975	2975	0
215	20240819	163000	291905660	2975	2975	2975	2975	0
216	20240819	162900	291905660	2975	2975	2975	2975	0
217	20240819	162800	291905660	2975	2975	2975	2975	0
218	20240819	162700	291905660	2975	2975	2975	2975	0
219	20240819	162600	291905660	2975	2975	2975	2975	0
220	20240819	162500	291905660	2975	2975	2975	2975	0
221	20240819	162400	291905660	2975	2975	2975	2975	0
222	20240819	162300	291905660	2975	2975	2975	2975	0
223	20240819	162200	291905660	2975	2975	2975	2975	0
224	20240819	162100	291905660	2975	2975	2975	2975	0
225	20240819	162000	291905660	2975	2975	2975	2975	0
226	20240819	161900	291905660	2975	2975	2975	2975	0
227	20240819	161800	291905660	2975	2975	2975	2975	0
228	20240819	161700	291905660	2975	2975	2975	2975	0
229	20240819	161600	291905660	2975	2975	2975	2975	0
230	20240819	161500	291905660	2975	2975	2975	2975	0
231	20240819	161400	291905660	2975	2975	2975	2975	0
232	20240819	161300	291905660	2975	2975	2975	2975	0
233	20240819	161200	291905660	2975	2975	2975	2975	0
234	20240819	161100	291905660	2975	2975	2975	2975	0
235	20240819	161000	291905660	2975	2975	2975	2975	0
236	20240819	160900	291905660	2975	2975	2975	2975	0
237	20240819	160800	291905660	2975	2975	2975	2975	0
238	20240819	160700	291905660	2975	2975	2975	2975	0
239	20240819	160600	291905660	2975	2975	2975	2975	0
240	20240819	160500	291905660	2975	2975	2975	2975	0
241	20240819	160400	291905660	2975	2975	2975	2975	0
242	20240819	160300	291905660	2975	2975	2975	2975	2240
243	20240819	160200	291905660	2975	2975	2975	2975	0
244	20240819	160100	291905660	2975	2975	2975	2975	0
245	20240819	160000	291905660	2975	2975	2975	2975	0
246	20240819	155900	291905660	2975	2975	2975	2975	0
247	20240819	155800	291905660	2975	2975	2975	2975	0
248	20240819	155700	291905660	2975	2975	2975	2975	0
249	20240819	155600	291905660	2975	2975	2975	2975	0
250	20240819	155500	291905660	2975	2975	2975	2975	0
251	20240819	155400	291905660	2975	2975	2975	2975	0
252	20240819	155300	291905660	2975	2975	2975	2975	0
253	20240819	155200	291905660	2975	2975	2975	2975	0
254	20240819	155100	291905660	2975	2975	2975	2975	0
255	20240819	155000	291905660	2975	2975	2975	2975	0
256	20240819	154900	291905660	2975	2975	2975	2975	0
257	20240819	154800	291905660	2975	2975	2975	2975	0
258	20240819	154700	291905660	2975	2975	2975	2975	0
259	20240819	154600	291905660	2975	2975	2975	2975	0
260	20240819	154500	291905660	2975	2975	2975	2975	0
261	20240819	154400	291905660	2975	2975	2975	2975	0
262	20240819	154300	291905660	2975	2975	2975	2975	0
263	20240819	154200	291905660	2975	2975	2975	2975	0
264	20240819	154100	291905660	2975	2975	2975	2975	0
265	20240819	154000	291905660	2975	2975	2975	2975	0
266	20240819	153900	291905660	2975	2975	2975	2975	0
267	20240819	153800	291905660	2975	2975	2975	2975	0
268	20240819	153700	291905660	2975	2975	2975	2975	0
269	20240819	153600	291905660	2975	2975	2975	2975	0
270	20240819	153500	291905660	2975	2975	2975	2975	0
271	20240819	153400	291905660	2975	2975	2975	2975	0
272	20240819	153300	291905660	2975	2975	2975	2975	2240
273	20240819	153200	291905660	2975	2975	2975	2975	0
274	20240819	153100	291905660	2975	2975	2975	2975	0
275	20240819	153000	291905660	2975	2975	2975	2975	2240
276	20240819	152900	285241660	2980	2980	2980	2980	0
277	20240819	152800	285241660	2980	2980	2980	2980	0
278	20240819	152700	285241660	2980	2980	2980	2980	0
279	20240819	152600	285241660	2980	2980	2980	2980	0
280	20240819	152500	285241660	2980	2980	2980	2980	0
281	20240819	152400	285241660	2980	2980	2980	2980	0
282	20240819	152300	285241660	2980	2980	2980	2980	0
283	20240819	152200	285241660	2980	2980	2980	2980	0
284	20240819	152100	285241660	2980	2980	2980	2980	0
285	20240819	152000	285241660	2980	2980	2980	2980	0
286	20240819	151900	285241660	2980	2980	2980	2980	9
287	20240819	151800	285214840	2980	2985	2985	2980	174
288	20240819	151700	284696310	2985	2980	2985	2980	55
289	20240819	151600	284532400	2980	2975	2980	2975	189
290	20240819	151500	283970115	2975	2975	2980	2975	2045
291	20240819	151400	277886235	2980	2980	2980	2980	1905
292	20240819	151300	272209335	2980	2985	2985	2980	100
293	20240819	151200	271911045	2985	2985	2985	2985	0
294	20240819	151100	271911045	2985	2985	2985	2985	3
295	20240819	151000	271902090	2985	2990	2990	2985	30
296	20240819	150900	271812535	2995	2995	2995	2995	2
297	20240819	150800	271806545	2995	2995	2995	2995	43
298	20240819	150700	271677760	2990	2985	2990	2985	45
299	20240819	150600	271543425	2995	2990	2995	2990	56
300	20240819	150500	271375980	2985	2985	2985	2985	65
301	20240819	150400	271181955	2985	2985	2985	2985	0
302	20240819	150300	271181955	2985	2985	2985	2985	0
303	20240819	150200	271181955	2985	2985	2985	2985	0
304	20240819	150100	271181955	2985	2985	2985	2985	1
305	20240819	150000	271178970	2985	2985	2985	2985	46
306	20240819	145900	271041660	2980	2990	2990	2980	3531
307	20240819	145800	260503325	2995	2995	2995	2995	1
308	20240819	145700	260500330	2995	2995	2995	2995	1
309	20240819	145600	260497335	2995	2995	2995	2995	0
310	20240819	145500	260497335	2995	2990	2995	2990	486
311	20240819	145400	259044190	2990	2985	2990	2985	2
312	20240819	145300	259038215	2985	2985	2985	2985	47
313	20240819	145200	258897920	2985	2985	2985	2985	0
314	20240819	145100	258897920	2985	2990	2990	2985	4
315	20240819	145000	258885970	2990	2990	2990	2990	3
316	20240819	144900	258877000	2990	2990	2990	2990	155
317	20240819	144800	258413550	2985	2985	2985	2985	2
318	20240819	144700	258407580	2990	2985	2990	2985	4
319	20240819	144600	258395625	2985	2990	2990	2985	149
320	20240819	144500	257950850	2985	2985	2985	2985	43
321	20240819	144400	257822495	2990	2990	2990	2990	10
322	20240819	144300	257792595	2990	2985	2990	2985	290
323	20240819	144200	256925545	2985	2990	2990	2985	410
324	20240819	144100	255701645	2990	2990	2990	2990	0
325	20240819	144000	255701645	2990	2990	2990	2990	0
326	20240819	143900	255701645	2990	2995	2995	2990	1325
327	20240819	143800	251739880	2990	2990	2990	2990	198
328	20240819	143700	251147860	2990	2990	2990	2990	0
329	20240819	143600	251147860	2990	2990	2990	2990	0
330	20240819	143500	251147860	2990	2995	2995	2990	164
331	20240819	143400	250657495	2995	2995	2995	2995	491
332	20240819	143300	249186950	2995	2995	2995	2995	0
333	20240819	143200	249186950	2995	2995	2995	2995	1
334	20240819	143100	249183955	2995	2990	2995	2990	855
335	20240819	143000	246623445	2990	2990	2990	2990	0
336	20240819	142900	246623445	2990	3000	3000	2990	157
337	20240819	142800	246153985	2995	2995	2995	2995	2
338	20240819	142700	246147995	2990	2990	2990	2990	0
339	20240819	142600	246147995	2990	2990	2990	2990	0
340	20240819	142500	246147995	2990	2990	2990	2990	0
341	20240819	142400	246147995	2990	2990	2990	2990	0
342	20240819	142300	246147995	2990	2990	2990	2990	43
343	20240819	142200	246019425	2995	2990	2995	2990	921
344	20240819	142100	243261090	2995	2995	2995	2995	100
345	20240819	142000	242961590	2995	2995	2995	2995	50
346	20240819	141900	242811840	2995	2995	2995	2995	6
347	20240819	141800	242793870	2990	2990	2990	2990	2
348	20240819	141700	242787890	2990	2990	2990	2990	0
349	20240819	141600	242787890	2990	2995	2995	2990	45
350	20240819	141500	242653330	2995	2995	2995	2995	414
351	20240819	141400	241413400	3000	3000	3000	3000	0
352	20240819	141300	241413400	3000	3000	3000	3000	0
353	20240819	141200	241413400	3000	3000	3000	3000	82
354	20240819	141100	241167400	2995	2995	2995	2995	13
355	20240819	141000	241128465	2995	2995	2995	2995	0
356	20240819	140900	241128465	2995	2995	2995	2995	209
357	20240819	140800	240502510	2995	2995	2995	2995	0
358	20240819	140700	240502510	2995	2995	2995	2995	0
359	20240819	140600	240502510	2995	2995	2995	2995	0
360	20240819	140500	240502510	2995	2995	2995	2995	0
361	20240819	140400	240502510	2995	2995	2995	2995	0
362	20240819	140300	240502510	2995	2995	2995	2995	1
363	20240819	140200	240499515	2995	2995	2995	2995	0
364	20240819	140100	240499515	2995	2995	2995	2995	44
365	20240819	140000	240367735	2995	2995	2995	2995	0
366	20240819	135900	240367735	2995	2995	2995	2995	0
367	20240819	135800	240367735	2995	2995	2995	2995	0
368	20240819	135700	240367735	2995	2995	2995	2995	0
369	20240819	135600	240367735	2995	2995	2995	2995	180
370	20240819	135500	239828635	2995	2995	2995	2995	682
371	20240819	135400	237786045	2995	2995	2995	2995	14
372	20240819	135300	237744115	3000	3000	3000	3000	601
373	20240819	135200	235941115	3000	2995	3000	2995	528
374	20240819	135100	234359505	2995	3005	3005	2995	5561
375	20240819	135000	217690950	3005	3005	3005	3005	0
376	20240819	134900	217690950	3005	3005	3005	3005	0
377	20240819	134800	217690950	3005	3005	3010	3005	917
378	20240819	134700	214932860	3005	3015	3015	3005	3336
379	20240819	134600	204907490	3020	3020	3020	3020	0
380	20240819	134500	204907490	3020	3015	3020	3015	15
381	20240819	134400	204862235	3015	3015	3015	3015	3
382	20240819	134300	204853190	3010	3010	3010	3010	0
383	20240819	134200	204853190	3010	3010	3010	3010	0
384	20240819	134100	204853190	3010	3010	3010	3010	0
385	20240819	134000	204853190	3010	3010	3010	3010	29
386	20240819	133900	204765900	3015	3015	3015	3015	5
387	20240819	133800	204750825	3015	3015	3015	3015	0
388	20240819	133700	204750825	3015	3015	3015	3015	0
389	20240819	133600	204750825	3015	3015	3015	3015	0
390	20240819	133500	204750825	3015	3015	3015	3015	56
391	20240819	133400	204581985	3015	3015	3015	3015	1
392	20240819	133300	204578970	3010	3010	3010	3010	0
393	20240819	133200	204578970	3010	3010	3010	3010	43
394	20240819	133100	204449540	3015	3015	3015	3015	144
395	20240819	133000	204015380	3015	3015	3015	3015	0
396	20240819	132900	204015380	3015	3015	3015	3015	83
397	20240819	132800	203765135	3010	3010	3010	3010	0
398	20240819	132700	203765135	3010	3010	3010	3010	0
399	20240819	132600	203765135	3010	3010	3010	3010	0
400	20240819	132500	203765135	3010	3010	3010	3010	44
401	20240819	132400	203632695	3010	3010	3010	3010	0
402	20240819	132300	203632695	3010	3010	3010	3010	0
403	20240819	132200	203632695	3010	3010	3010	3010	0
404	20240819	132100	203632695	3010	3010	3010	3010	0
405	20240819	132000	203632695	3010	3010	3010	3010	0
406	20240819	131900	203632695	3010	3010	3010	3010	0
407	20240819	131800	203632695	3010	3010	3010	3010	29
408	20240819	131700	203545405	3015	3015	3015	3015	0
409	20240819	131600	203545405	3015	3015	3015	3015	0
410	20240819	131500	203545405	3015	3015	3015	3015	1
411	20240819	131400	203542390	3015	3015	3015	3015	2
412	20240819	131300	203536360	3015	3015	3015	3015	0
413	20240819	131200	203536360	3015	3015	3015	3015	0
414	20240819	131100	203536360	3015	3015	3015	3015	1
415	20240819	131000	203533345	3015	3015	3015	3015	29
416	20240819	130900	203445910	3015	3015	3015	3015	50
417	20240819	130800	203295160	3025	3025	3025	3025	1
418	20240819	130700	203292135	3030	3015	3030	3015	100
419	20240819	130600	202990040	3010	3010	3010	3010	70
420	20240819	130500	202779340	3010	3010	3010	3010	0
421	20240819	130400	202779340	3010	3010	3010	3010	0
422	20240819	130300	202779340	3010	3010	3010	3010	29
423	20240819	130200	202692050	3010	3010	3010	3010	0
424	20240819	130100	202692050	3010	3010	3010	3010	1
425	20240819	130000	202689040	3010	3010	3010	3010	0
426	20240819	125900	202689040	3010	3010	3010	3010	0
427	20240819	125800	202689040	3010	3010	3010	3010	0
428	20240819	125700	202689040	3010	3015	3015	3010	100
429	20240819	125600	202388035	3020	3030	3030	3020	2029
430	20240819	125500	196240195	3040	3040	3040	3040	0
431	20240819	125400	196240195	3040	3040	3040	3040	0
432	20240819	125300	196240195	3040	3040	3040	3040	0
433	20240819	125200	196240195	3040	3040	3040	3040	0
434	20240819	125100	196240195	3040	3040	3040	3040	0
435	20240819	125000	196240195	3040	3040	3040	3040	424
436	20240819	124900	194951235	3035	3035	3035	3035	15
437	20240819	124800	194905710	3030	3035	3035	3030	93
438	20240819	124700	194623600	3030	3025	3030	3025	902
439	20240819	124600	191890635	3020	3020	3020	3020	0
440	20240819	124500	191890635	3020	3020	3020	3020	0
441	20240819	124400	191890635	3020	3020	3020	3020	0
442	20240819	124300	191890635	3020	3020	3020	3020	16
443	20240819	124200	191842315	3015	3015	3015	3015	0
444	20240819	124100	191842315	3015	3020	3020	3015	30
445	20240819	124000	191751860	3020	3020	3020	3020	75
446	20240819	123900	191525360	3010	3010	3010	3010	19
447	20240819	123800	191468170	3015	3015	3015	3015	51
448	20240819	123700	191314405	3015	3015	3015	3015	247
449	20240819	123600	190569700	3010	3010	3010	3010	0
450	20240819	123500	190569700	3010	3010	3010	3010	8
451	20240819	123400	190545620	3010	3005	3010	3005	67
452	20240819	123300	190344165	3010	3010	3010	3010	0
453	20240819	123200	190344165	3010	3010	3010	3010	0
454	20240819	123100	190344165	3010	3010	3010	3010	0
455	20240819	123000	190344165	3010	3010	3010	3010	80
456	20240819	122900	190103365	3005	3005	3005	3005	0
457	20240819	122800	190103365	3005	3005	3005	3005	0
458	20240819	122700	190103365	3005	3005	3005	3005	5
459	20240819	122600	190088340	3005	3005	3005	3005	43
460	20240819	122500	189959125	3005	3005	3005	3005	0
461	20240819	122400	189959125	3005	3005	3005	3005	0
462	20240819	122300	189959125	3005	3005	3005	3005	0
463	20240819	122200	189959125	3005	3005	3005	3005	0
464	20240819	122100	189959125	3005	3005	3005	3005	0
465	20240819	122000	189959125	3005	3005	3005	3005	0
466	20240819	121900	189959125	3005	3005	3005	3005	43
467	20240819	121800	189829910	3005	3005	3005	3005	0
468	20240819	121700	189829910	3005	3005	3005	3005	80
469	20240819	121600	189589510	3015	3010	3015	3010	91
470	20240819	121500	189315150	3005	3005	3005	3005	0
471	20240819	121400	189315150	3005	3010	3010	3005	231
472	20240819	121300	188620710	3010	3010	3010	3010	0
473	20240819	121200	188620710	3010	3005	3010	3005	44
474	20240819	121100	188488485	3010	3010	3010	3010	0
475	20240819	121000	188488485	3010	3000	3010	3000	12
476	20240819	120900	188452475	3010	3005	3010	3005	2
477	20240819	120800	188446460	3000	3000	3000	3000	0
478	20240819	120700	188446460	3000	3000	3000	3000	0
479	20240819	120600	188446460	3000	3000	3000	3000	0
480	20240819	120500	188446460	3000	2995	3000	2995	639
481	20240819	120400	186529535	2990	2995	2995	2990	191
482	20240819	120300	185957635	2995	2995	2995	2995	0
483	20240819	120200	185957635	2995	2995	2995	2995	0
484	20240819	120100	185957635	2995	2995	2995	2995	551
485	20240819	120000	184307390	2995	2995	2995	2995	1001
486	20240819	115900	181309395	3000	3000	3000	3000	0
487	20240819	115800	181309395	3000	2995	3000	2995	162
488	20240819	115700	180824200	2995	2995	2995	2995	44
489	20240819	115600	180692420	3000	3000	3000	3000	75
490	20240819	115500	180467420	2995	2995	2995	2995	0
491	20240819	115400	180467420	2995	2995	2995	2995	10
492	20240819	115300	180437470	3000	3000	3000	3000	1
493	20240819	115200	180434470	2995	2995	2995	2995	0
494	20240819	115100	180434470	2995	2995	2995	2995	0
495	20240819	115000	180434470	2995	2995	2995	2995	101
496	20240819	114900	180131975	3000	3000	3000	3000	0
497	20240819	114800	180131975	3000	3000	3000	3000	3
498	20240819	114700	180122975	3000	3000	3000	3000	0
499	20240819	114600	180122975	3000	3000	3000	3000	346
500	20240819	114500	179084975	3000	3000	3000	3000	0
501	20240819	114400	179084975	3000	3000	3000	3000	0
502	20240819	114300	179084975	3000	3000	3000	3000	29
503	20240819	114200	178997975	3010	3010	3010	3010	0
504	20240819	114100	178997975	3010	3010	3010	3010	0
505	20240819	114000	178997975	3010	3010	3010	3010	0
506	20240819	113900	178997975	3010	3010	3010	3010	1
507	20240819	113800	178994965	3010	3010	3010	3010	1
508	20240819	113700	178991955	3005	3005	3010	2995	31
509	20240819	113600	178899045	3000	3000	3000	3000	14
510	20240819	113500	178857045	2995	2995	2995	2995	43
511	20240819	113400	178728260	2995	2995	2995	2995	0
512	20240819	113300	178728260	2995	2995	2995	2995	0
513	20240819	113200	178728260	2995	2995	2995	2995	170
514	20240819	113100	178219110	3000	3000	3000	3000	30
515	20240819	113000	178129110	3000	3000	3000	3000	0
516	20240819	112900	178129110	3000	3000	3000	3000	0
517	20240819	112800	178129110	3000	3005	3005	3000	74
518	20240819	112700	177906750	3005	3000	3005	3000	280
519	20240819	112600	177065395	3000	3000	3000	3000	0
520	20240819	112500	177065395	3000	3000	3000	3000	0
521	20240819	112400	177065395	3000	3000	3000	3000	20
522	20240819	112300	177005395	2995	2995	2995	2995	0
523	20240819	112200	177005395	2995	2995	2995	2995	0
524	20240819	112100	177005395	2995	3000	3000	2995	30
525	20240819	112000	176915540	3005	3005	3005	3005	0
526	20240819	111900	176915540	3005	3005	3005	3005	0
527	20240819	111800	176915540	3005	3005	3005	3005	0
528	20240819	111700	176915540	3005	3005	3005	3005	0
529	20240819	111600	176915540	3005	3005	3005	3005	0
530	20240819	111500	176915540	3005	3005	3005	3005	0
531	20240819	111400	176915540	3005	3005	3005	3005	0
532	20240819	111300	176915540	3005	3005	3005	3005	626
533	20240819	111200	175034410	3005	3005	3005	3005	0
534	20240819	111100	175034410	3005	3005	3005	3005	0
535	20240819	111000	175034410	3005	3000	3015	3000	3596
536	20240819	110900	164228260	2995	2995	2995	2995	1378
537	20240819	110800	160101150	2995	2995	2995	2995	1
538	20240819	110700	160098155	2990	2990	2990	2990	0
539	20240819	110600	160098155	2990	2990	2990	2990	197
540	20240819	110500	159509125	2995	2995	2995	2995	120
541	20240819	110400	159149725	2990	2990	2990	2990	0
542	20240819	110300	159149725	2990	2990	2990	2990	0
543	20240819	110200	159149725	2990	2990	2990	2990	0
544	20240819	110100	159149725	2990	2990	2990	2990	0
545	20240819	110000	159149725	2990	2990	2990	2990	166
546	20240819	105900	158653385	2990	2985	2990	2985	243
547	20240819	105800	157927030	2985	2990	2990	2985	143
548	20240819	105700	157499465	2985	2990	2990	2985	9
549	20240819	105600	157472580	2985	2985	2985	2985	0
550	20240819	105500	157472580	2985	2995	2995	2985	5101
551	20240819	105400	142238530	2995	2995	2995	2995	0
552	20240819	105300	142238530	2995	2995	2995	2995	0
553	20240819	105200	142238530	2995	3000	3000	2995	100
554	20240819	105100	141938570	3000	3005	3005	3000	48
555	20240819	105000	141794540	3005	3005	3005	3005	10
556	20240819	104900	141764490	3005	3005	3005	3005	0
557	20240819	104800	141764490	3005	3005	3005	3005	1
558	20240819	104700	141761485	3000	3000	3000	3000	0
559	20240819	104600	141761485	3000	3000	3000	3000	0
560	20240819	104500	141761485	3000	3000	3000	3000	0
561	20240819	104400	141761485	3000	3000	3000	3000	63
562	20240819	104300	141572485	3000	3000	3000	3000	0
563	20240819	104200	141572485	3000	3005	3005	3000	100
564	20240819	104100	141272370	3005	3005	3005	3005	102
565	20240819	104000	140965860	3005	3005	3005	3005	6
566	20240819	103900	140947830	2995	2995	2995	2995	0
567	20240819	103800	140947830	2995	2995	2995	2995	300
568	20240819	103700	140049330	3000	3000	3000	3000	249
569	20240819	103600	139302330	3005	3005	3005	3005	2
570	20240819	103500	139296320	3005	3005	3005	3005	2
571	20240819	103400	139290310	3005	3005	3005	3005	2
572	20240819	103300	139284300	3005	3005	3005	3005	0
573	20240819	103200	139284300	3005	3005	3005	3005	104
574	20240819	103100	138971780	3000	3010	3010	3000	24
575	20240819	103000	138899755	3000	2985	3010	2985	1549
576	20240819	102900	134260425	2985	2985	2985	2980	142
577	20240819	102800	133836625	2985	2985	2985	2985	337
578	20240819	102700	132830680	2985	2985	2985	2985	600
579	20240819	102600	131039680	2980	2970	2980	2970	2158
580	20240819	102500	124610420	2970	2975	2975	2970	930
581	20240819	102400	121845300	2975	3000	3000	2975	10794
582	20240819	102300	89563685	3005	3005	3005	3005	1
583	20240819	102200	89560680	3000	3000	3000	3000	43
584	20240819	102100	89431680	3000	3000	3000	3000	0
585	20240819	102000	89431680	3000	3000	3000	3000	0
586	20240819	101900	89431680	3000	3000	3000	3000	30
587	20240819	101800	89341680	3000	3000	3000	3000	103
588	20240819	101700	89032680	3000	2995	3000	2995	95
589	20240819	101600	88748145	2995	2995	2995	2995	0
590	20240819	101500	88748145	2995	3000	3000	2995	2118
591	20240819	101400	82394615	3000	3000	3000	3000	59
592	20240819	101300	82217615	3000	3000	3000	3000	0
593	20240819	101200	82217615	3000	3000	3000	3000	500
594	20240819	101100	80717615	3005	3005	3005	3005	510
595	20240819	101000	79185065	3010	3010	3010	3010	0
596	20240819	100900	79185065	3010	3005	3010	3005	1494
597	20240819	100800	74689005	3000	3000	3000	3000	827
598	20240819	100700	72208005	3000	3005	3005	3000	321
599	20240819	100600	71244530	3005	3025	3025	3005	5009
600	20240819	100500	56162355	3025	3025	3025	3025	1
601	20240819	100400	56159330	3020	3025	3025	3020	1827
602	20240819	100300	50633005	3025	3025	3025	3025	5
603	20240819	100200	50617880	3025	3025	3025	3025	0
604	20240819	100100	50617880	3025	3025	3025	3025	31
605	20240819	100000	50524105	3030	3025	3030	3025	179
606	20240819	095900	49982230	3030	3030	3030	3030	0
607	20240819	095800	49982230	3030	3030	3030	3030	10
608	20240819	095700	49951930	3030	3025	3030	3025	928
609	20240819	095600	47144725	3025	3030	3030	3025	392
610	20240819	095500	45958815	3030	3030	3030	3030	0
611	20240819	095400	45958815	3030	3030	3030	3030	0
612	20240819	095300	45958815	3030	3030	3035	3030	46
613	20240819	095200	45819430	3030	3030	3030	3025	133
614	20240819	095100	45416460	3025	3025	3025	3025	0
615	20240819	095000	45416460	3025	3025	3025	3025	0
616	20240819	094900	45416460	3025	3025	3025	3025	19
617	20240819	094800	45358985	3030	3035	3035	3030	1308
618	20240819	094700	41394775	3035	3035	3035	3035	2
619	20240819	094600	41388705	3040	3035	3040	3035	32
620	20240819	094500	41291570	3045	3045	3045	3045	13
621	20240819	094400	41251985	3035	3040	3040	3035	55
622	20240819	094300	41084910	3045	3045	3045	3045	12
623	20240819	094200	41048370	3035	3050	3075	3035	2310
624	20240819	094100	33977140	3050	3045	3050	3045	27
625	20240819	094000	33894850	3045	3045	3045	3045	215
626	20240819	093900	33240175	3040	3040	3040	3040	20
627	20240819	093800	33179375	3035	3040	3040	3035	30
628	20240819	093700	33088320	3040	3040	3040	3040	5
629	20240819	093600	33073120	3035	3045	3045	3035	801
630	20240819	093500	30637780	3045	3045	3045	3045	100
631	20240819	093400	30333280	3040	3040	3040	3040	1
632	20240819	093300	30330240	3045	3040	3045	3040	938
633	20240819	093200	27475565	3040	3040	3040	3040	117
634	20240819	093100	27119885	3040	3040	3040	3040	19
635	20240819	093000	27062125	3040	3040	3040	3040	8
636	20240819	092900	27037805	3045	3045	3045	3045	86
637	20240819	092800	26775935	3035	3035	3035	3035	40
638	20240819	092700	26654535	3035	3035	3035	3035	0
639	20240819	092600	26654535	3035	3035	3035	3035	0
640	20240819	092500	26654535	3035	3035	3035	3035	0
641	20240819	092400	26654535	3035	3045	3045	3035	71
642	20240819	092300	26438835	3035	3035	3035	3035	1
643	20240819	092200	26435800	3040	3035	3040	3035	1202
644	20240819	092100	22781835	3030	3030	3030	3030	0
645	20240819	092000	22781835	3030	3025	3030	3025	147
646	20240819	091900	22336705	3020	3020	3020	3020	0
647	20240819	091800	22336705	3020	3020	3020	3020	0
648	20240819	091700	22336705	3020	3020	3020	3020	130
649	20240819	091600	21944105	3020	3020	3020	3020	44
650	20240819	091500	21811225	3025	3015	3025	3015	32
651	20240819	091400	21714445	3025	3010	3025	3010	201
652	20240819	091300	21109420	3010	3010	3010	3010	102
653	20240819	091200	20802400	3010	3010	3010	3010	0
654	20240819	091100	20802400	3010	3010	3010	3010	10
655	20240819	091000	20772300	3025	3015	3025	3015	43
656	20240819	090900	20642645	3015	3015	3015	3015	159
657	20240819	090800	20163260	3005	3010	3010	3005	500
658	20240819	090700	18660755	3010	3010	3010	3010	0
659	20240819	090600	18660755	3010	3010	3010	3005	848
660	20240819	090500	16108700	3010	3015	3015	3005	1412
661	20240819	090400	11854205	3020	3020	3020	3020	1200
662	20240819	090300	8230205	3020	3045	3045	3020	113
663	20240819	090200	7886145	3045	3040	3045	3040	1994
664	20240819	090100	1814715	3045	3035	3045	3035	180
665	20240819	090000	1268385	3040	3010	3040	3010	420