KissMeData/104620/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200700	201082350	5080	5080	5080	5080	191
3	20240819	200600	201082350	5080	5080	5080	5080	0
4	20240819	200500	201082350	5080	5080	5080	5080	0
5	20240819	200400	201082350	5080	5080	5080	5080	0
6	20240819	200300	201082350	5080	5080	5080	5080	0
7	20240819	200200	201082350	5080	5080	5080	5080	0
8	20240819	200100	201082350	5080	5080	5080	5080	0
9	20240819	200000	201082350	5080	5080	5080	5080	0
10	20240819	195900	201082350	5080	5080	5080	5080	0
11	20240819	195800	201082350	5080	5080	5080	5080	0
12	20240819	195700	201082350	5080	5080	5080	5080	0
13	20240819	195600	201082350	5080	5080	5080	5080	0
14	20240819	195500	201082350	5080	5080	5080	5080	0
15	20240819	195400	201082350	5080	5080	5080	5080	0
16	20240819	195300	201082350	5080	5080	5080	5080	0
17	20240819	195200	201082350	5080	5080	5080	5080	0
18	20240819	195100	201082350	5080	5080	5080	5080	0
19	20240819	195000	201082350	5080	5080	5080	5080	0
20	20240819	194900	201082350	5080	5080	5080	5080	0
21	20240819	194800	201082350	5080	5080	5080	5080	0
22	20240819	194700	201082350	5080	5080	5080	5080	0
23	20240819	194600	201082350	5080	5080	5080	5080	0
24	20240819	194500	201082350	5080	5080	5080	5080	0
25	20240819	194400	201082350	5080	5080	5080	5080	0
26	20240819	194300	201082350	5080	5080	5080	5080	0
27	20240819	194200	201082350	5080	5080	5080	5080	0
28	20240819	194100	201082350	5080	5080	5080	5080	0
29	20240819	194000	201082350	5080	5080	5080	5080	0
30	20240819	193900	201082350	5080	5080	5080	5080	0
31	20240819	193800	201082350	5080	5080	5080	5080	0
32	20240819	193700	201082350	5080	5080	5080	5080	191
33	20240819	193600	201082350	5080	5080	5080	5080	0
34	20240819	193500	201082350	5080	5080	5080	5080	0
35	20240819	193400	201082350	5080	5080	5080	5080	0
36	20240819	193300	201082350	5080	5080	5080	5080	0
37	20240819	193200	201082350	5080	5080	5080	5080	0
38	20240819	193100	201082350	5080	5080	5080	5080	0
39	20240819	193000	201082350	5080	5080	5080	5080	0
40	20240819	192900	201082350	5080	5080	5080	5080	0
41	20240819	192800	201082350	5080	5080	5080	5080	0
42	20240819	192700	201082350	5080	5080	5080	5080	0
43	20240819	192600	201082350	5080	5080	5080	5080	0
44	20240819	192500	201082350	5080	5080	5080	5080	0
45	20240819	192400	201082350	5080	5080	5080	5080	0
46	20240819	192300	201082350	5080	5080	5080	5080	0
47	20240819	192200	201082350	5080	5080	5080	5080	0
48	20240819	192100	201082350	5080	5080	5080	5080	0
49	20240819	192000	201082350	5080	5080	5080	5080	0
50	20240819	191900	201082350	5080	5080	5080	5080	0
51	20240819	191800	201082350	5080	5080	5080	5080	0
52	20240819	191700	201082350	5080	5080	5080	5080	0
53	20240819	191600	201082350	5080	5080	5080	5080	0
54	20240819	191500	201082350	5080	5080	5080	5080	0
55	20240819	191400	201082350	5080	5080	5080	5080	0
56	20240819	191300	201082350	5080	5080	5080	5080	0
57	20240819	191200	201082350	5080	5080	5080	5080	0
58	20240819	191100	201082350	5080	5080	5080	5080	0
59	20240819	191000	201082350	5080	5080	5080	5080	0
60	20240819	190900	201082350	5080	5080	5080	5080	0
61	20240819	190800	201082350	5080	5080	5080	5080	0
62	20240819	190700	201082350	5080	5080	5080	5080	191
63	20240819	190600	201082350	5080	5080	5080	5080	0
64	20240819	190500	201082350	5080	5080	5080	5080	0
65	20240819	190400	201082350	5080	5080	5080	5080	0
66	20240819	190300	201082350	5080	5080	5080	5080	0
67	20240819	190200	201082350	5080	5080	5080	5080	0
68	20240819	190100	201082350	5080	5080	5080	5080	0
69	20240819	190000	201082350	5080	5080	5080	5080	0
70	20240819	185900	201082350	5080	5080	5080	5080	0
71	20240819	185800	201082350	5080	5080	5080	5080	0
72	20240819	185700	201082350	5080	5080	5080	5080	0
73	20240819	185600	201082350	5080	5080	5080	5080	0
74	20240819	185500	201082350	5080	5080	5080	5080	0
75	20240819	185400	201082350	5080	5080	5080	5080	0
76	20240819	185300	201082350	5080	5080	5080	5080	0
77	20240819	185200	201082350	5080	5080	5080	5080	0
78	20240819	185100	201082350	5080	5080	5080	5080	0
79	20240819	185000	201082350	5080	5080	5080	5080	0
80	20240819	184900	201082350	5080	5080	5080	5080	0
81	20240819	184800	201082350	5080	5080	5080	5080	0
82	20240819	184700	201082350	5080	5080	5080	5080	0
83	20240819	184600	201082350	5080	5080	5080	5080	0
84	20240819	184500	201082350	5080	5080	5080	5080	0
85	20240819	184400	201082350	5080	5080	5080	5080	0
86	20240819	184300	201082350	5080	5080	5080	5080	0
87	20240819	184200	201082350	5080	5080	5080	5080	0
88	20240819	184100	201082350	5080	5080	5080	5080	0
89	20240819	184000	201082350	5080	5080	5080	5080	0
90	20240819	183900	201082350	5080	5080	5080	5080	0
91	20240819	183800	201082350	5080	5080	5080	5080	0
92	20240819	183700	201082350	5080	5080	5080	5080	191
93	20240819	183600	201082350	5080	5080	5080	5080	0
94	20240819	183500	201082350	5080	5080	5080	5080	0
95	20240819	183400	201082350	5080	5080	5080	5080	0
96	20240819	183300	201082350	5080	5080	5080	5080	0
97	20240819	183200	201082350	5080	5080	5080	5080	0
98	20240819	183100	201082350	5080	5080	5080	5080	0
99	20240819	183000	201082350	5080	5080	5080	5080	0
100	20240819	182900	201082350	5080	5080	5080	5080	0
101	20240819	182800	201082350	5080	5080	5080	5080	0
102	20240819	182700	201082350	5080	5080	5080	5080	0
103	20240819	182600	201082350	5080	5080	5080	5080	0
104	20240819	182500	201082350	5080	5080	5080	5080	0
105	20240819	182400	201082350	5080	5080	5080	5080	0
106	20240819	182300	201082350	5080	5080	5080	5080	0
107	20240819	182200	201082350	5080	5080	5080	5080	0
108	20240819	182100	201082350	5080	5080	5080	5080	0
109	20240819	182000	201082350	5080	5080	5080	5080	0
110	20240819	181900	201082350	5080	5080	5080	5080	0
111	20240819	181800	201082350	5080	5080	5080	5080	0
112	20240819	181700	201082350	5080	5080	5080	5080	0
113	20240819	181600	201082350	5080	5080	5080	5080	0
114	20240819	181500	201082350	5080	5080	5080	5080	0
115	20240819	181400	201082350	5080	5080	5080	5080	0
116	20240819	181300	201082350	5080	5080	5080	5080	0
117	20240819	181200	201082350	5080	5080	5080	5080	0
118	20240819	181100	201082350	5080	5080	5080	5080	0
119	20240819	181000	201082350	5080	5080	5080	5080	0
120	20240819	180900	201082350	5080	5080	5080	5080	0
121	20240819	180800	201082350	5080	5080	5080	5080	0
122	20240819	180700	201082350	5080	5080	5080	5080	191
123	20240819	180600	201082350	5080	5080	5080	5080	0
124	20240819	180500	201082350	5080	5080	5080	5080	0
125	20240819	180400	201082350	5080	5080	5080	5080	0
126	20240819	180300	201082350	5080	5080	5080	5080	0
127	20240819	180200	201082350	5080	5080	5080	5080	0
128	20240819	180100	201082350	5080	5080	5080	5080	0
129	20240819	180000	201082350	5080	5080	5080	5080	0
130	20240819	175900	201082350	5080	5080	5080	5080	0
131	20240819	175800	201082350	5080	5080	5080	5080	0
132	20240819	175700	201082350	5080	5080	5080	5080	0
133	20240819	175600	201082350	5080	5080	5080	5080	0
134	20240819	175500	201082350	5080	5080	5080	5080	0
135	20240819	175400	201082350	5080	5080	5080	5080	0
136	20240819	175300	201082350	5080	5080	5080	5080	0
137	20240819	175200	201082350	5080	5080	5080	5080	0
138	20240819	175100	201082350	5080	5080	5080	5080	0
139	20240819	175000	201082350	5080	5080	5080	5080	0
140	20240819	174900	201082350	5080	5080	5080	5080	0
141	20240819	174800	201082350	5080	5080	5080	5080	0
142	20240819	174700	201082350	5080	5080	5080	5080	0
143	20240819	174600	201082350	5080	5080	5080	5080	0
144	20240819	174500	201082350	5080	5080	5080	5080	0
145	20240819	174400	201082350	5080	5080	5080	5080	0
146	20240819	174300	201082350	5080	5080	5080	5080	0
147	20240819	174200	201082350	5080	5080	5080	5080	0
148	20240819	174100	201082350	5080	5080	5080	5080	0
149	20240819	174000	201082350	5080	5080	5080	5080	0
150	20240819	173900	201082350	5080	5080	5080	5080	0
151	20240819	173800	201082350	5080	5080	5080	5080	0
152	20240819	173700	201082350	5080	5080	5080	5080	191
153	20240819	173600	201082350	5080	5080	5080	5080	0
154	20240819	173500	201082350	5080	5080	5080	5080	0
155	20240819	173400	201082350	5080	5080	5080	5080	0
156	20240819	173300	201082350	5080	5080	5080	5080	0
157	20240819	173200	201082350	5080	5080	5080	5080	0
158	20240819	173100	201082350	5080	5080	5080	5080	0
159	20240819	173000	201082350	5080	5080	5080	5080	0
160	20240819	172900	201082350	5080	5080	5080	5080	0
161	20240819	172800	201082350	5080	5080	5080	5080	0
162	20240819	172700	201082350	5080	5080	5080	5080	0
163	20240819	172600	201082350	5080	5080	5080	5080	0
164	20240819	172500	201082350	5080	5080	5080	5080	0
165	20240819	172400	201082350	5080	5080	5080	5080	0
166	20240819	172300	201082350	5080	5080	5080	5080	0
167	20240819	172200	201082350	5080	5080	5080	5080	0
168	20240819	172100	201082350	5080	5080	5080	5080	0
169	20240819	172000	201082350	5080	5080	5080	5080	0
170	20240819	171900	201082350	5080	5080	5080	5080	0
171	20240819	171800	201082350	5080	5080	5080	5080	0
172	20240819	171700	201082350	5080	5080	5080	5080	0
173	20240819	171600	201082350	5080	5080	5080	5080	0
174	20240819	171500	201082350	5080	5080	5080	5080	0
175	20240819	171400	201082350	5080	5080	5080	5080	0
176	20240819	171300	201082350	5080	5080	5080	5080	0
177	20240819	171200	201082350	5080	5080	5080	5080	0
178	20240819	171100	201082350	5080	5080	5080	5080	0
179	20240819	171000	201082350	5080	5080	5080	5080	0
180	20240819	170900	201082350	5080	5080	5080	5080	0
181	20240819	170800	201082350	5080	5080	5080	5080	0
182	20240819	170700	201082350	5080	5080	5080	5080	191
183	20240819	170600	201082350	5080	5080	5080	5080	0
184	20240819	170500	201082350	5080	5080	5080	5080	0
185	20240819	170400	201082350	5080	5080	5080	5080	0
186	20240819	170300	201082350	5080	5080	5080	5080	0
187	20240819	170200	201082350	5080	5080	5080	5080	0
188	20240819	170100	201082350	5080	5080	5080	5080	0
189	20240819	170000	201082350	5080	5080	5080	5080	0
190	20240819	165900	201082350	5080	5080	5080	5080	0
191	20240819	165800	201082350	5080	5080	5080	5080	0
192	20240819	165700	201082350	5080	5080	5080	5080	0
193	20240819	165600	201082350	5080	5080	5080	5080	0
194	20240819	165500	201082350	5080	5080	5080	5080	0
195	20240819	165400	201082350	5080	5080	5080	5080	0
196	20240819	165300	201082350	5080	5080	5080	5080	0
197	20240819	165200	201082350	5080	5080	5080	5080	0
198	20240819	165100	201082350	5080	5080	5080	5080	0
199	20240819	165000	201082350	5080	5080	5080	5080	0
200	20240819	164900	201082350	5080	5080	5080	5080	0
201	20240819	164800	201082350	5080	5080	5080	5080	0
202	20240819	164700	201082350	5080	5080	5080	5080	0
203	20240819	164600	201082350	5080	5080	5080	5080	0
204	20240819	164500	201082350	5080	5080	5080	5080	0
205	20240819	164400	201082350	5080	5080	5080	5080	0
206	20240819	164300	201082350	5080	5080	5080	5080	0
207	20240819	164200	201082350	5080	5080	5080	5080	0
208	20240819	164100	201082350	5080	5080	5080	5080	0
209	20240819	164000	201082350	5080	5080	5080	5080	0
210	20240819	163900	201082350	5080	5080	5080	5080	0
211	20240819	163800	201082350	5080	5080	5080	5080	0
212	20240819	163700	201082350	5080	5080	5080	5080	191
213	20240819	163600	201082350	5080	5080	5080	5080	0
214	20240819	163500	201082350	5080	5080	5080	5080	0
215	20240819	163400	201082350	5080	5080	5080	5080	0
216	20240819	163300	201082350	5080	5080	5080	5080	0
217	20240819	163200	201082350	5080	5080	5080	5080	0
218	20240819	163100	201082350	5080	5080	5080	5080	0
219	20240819	163000	201082350	5080	5080	5080	5080	0
220	20240819	162900	201082350	5080	5080	5080	5080	0
221	20240819	162800	201082350	5080	5080	5080	5080	0
222	20240819	162700	201082350	5080	5080	5080	5080	0
223	20240819	162600	201082350	5080	5080	5080	5080	0
224	20240819	162500	201082350	5080	5080	5080	5080	0
225	20240819	162400	201082350	5080	5080	5080	5080	0
226	20240819	162300	201082350	5080	5080	5080	5080	0
227	20240819	162200	201082350	5080	5080	5080	5080	0
228	20240819	162100	201082350	5080	5080	5080	5080	0
229	20240819	162000	201082350	5080	5080	5080	5080	0
230	20240819	161900	201082350	5080	5080	5080	5080	0
231	20240819	161800	201082350	5080	5080	5080	5080	0
232	20240819	161700	201082350	5080	5080	5080	5080	0
233	20240819	161600	201082350	5080	5080	5080	5080	0
234	20240819	161500	201082350	5080	5080	5080	5080	0
235	20240819	161400	201082350	5080	5080	5080	5080	0
236	20240819	161300	201082350	5080	5080	5080	5080	0
237	20240819	161200	201082350	5080	5080	5080	5080	0
238	20240819	161100	201082350	5080	5080	5080	5080	0
239	20240819	161000	201082350	5080	5080	5080	5080	0
240	20240819	160900	201082350	5080	5080	5080	5080	0
241	20240819	160800	201082350	5080	5080	5080	5080	0
242	20240819	160700	201082350	5080	5080	5080	5080	191
243	20240819	160600	201082350	5080	5080	5080	5080	0
244	20240819	160500	201082350	5080	5080	5080	5080	0
245	20240819	160400	201082350	5080	5080	5080	5080	0
246	20240819	160300	201082350	5080	5080	5080	5080	0
247	20240819	160200	201082350	5080	5080	5080	5080	0
248	20240819	160100	201082350	5080	5080	5080	5080	0
249	20240819	160000	201082350	5080	5080	5080	5080	0
250	20240819	155900	201082350	5080	5080	5080	5080	0
251	20240819	155800	201082350	5080	5080	5080	5080	0
252	20240819	155700	201082350	5080	5080	5080	5080	0
253	20240819	155600	201082350	5080	5080	5080	5080	0
254	20240819	155500	201082350	5080	5080	5080	5080	0
255	20240819	155400	201082350	5080	5080	5080	5080	0
256	20240819	155300	201082350	5080	5080	5080	5080	0
257	20240819	155200	201082350	5080	5080	5080	5080	0
258	20240819	155100	201082350	5080	5080	5080	5080	0
259	20240819	155000	201082350	5080	5080	5080	5080	0
260	20240819	154900	201082350	5080	5080	5080	5080	0
261	20240819	154800	201082350	5080	5080	5080	5080	0
262	20240819	154700	201082350	5080	5080	5080	5080	0
263	20240819	154600	201082350	5080	5080	5080	5080	0
264	20240819	154500	201082350	5080	5080	5080	5080	0
265	20240819	154400	201082350	5080	5080	5080	5080	0
266	20240819	154300	201082350	5080	5080	5080	5080	0
267	20240819	154200	201082350	5080	5080	5080	5080	0
268	20240819	154100	201082350	5080	5080	5080	5080	0
269	20240819	154000	201082350	5080	5080	5080	5080	0
270	20240819	153900	201082350	5080	5080	5080	5080	0
271	20240819	153800	201082350	5080	5080	5080	5080	0
272	20240819	153700	201082350	5080	5080	5080	5080	191
273	20240819	153600	201082350	5080	5080	5080	5080	0
274	20240819	153500	201082350	5080	5080	5080	5080	0
275	20240819	153400	201082350	5080	5080	5080	5080	0
276	20240819	153300	201082350	5080	5080	5080	5080	0
277	20240819	153200	201082350	5080	5080	5080	5080	0
278	20240819	153100	201082350	5080	5080	5080	5080	0
279	20240819	153000	201082350	5080	5080	5080	5080	191
280	20240819	152900	200112070	5070	5070	5070	5070	0
281	20240819	152800	200112070	5070	5070	5070	5070	0
282	20240819	152700	200112070	5070	5070	5070	5070	0
283	20240819	152600	200112070	5070	5070	5070	5070	0
284	20240819	152500	200112070	5070	5070	5070	5070	0
285	20240819	152400	200112070	5070	5070	5070	5070	0
286	20240819	152300	200112070	5070	5070	5070	5070	0
287	20240819	152200	200112070	5070	5070	5070	5070	0
288	20240819	152100	200112070	5070	5070	5070	5070	0
289	20240819	152000	200112070	5070	5070	5070	5070	0
290	20240819	151900	200112070	5070	5070	5070	5070	31
291	20240819	151800	199954900	5070	5070	5070	5070	1
292	20240819	151700	199949830	5070	5070	5070	5070	0
293	20240819	151600	199949830	5070	5070	5070	5070	0
294	20240819	151500	199949830	5070	5080	5080	5070	1428
295	20240819	151400	192707560	5080	5080	5080	5080	0
296	20240819	151300	192707560	5080	5080	5080	5080	0
297	20240819	151200	192707560	5080	5080	5080	5080	315
298	20240819	151100	191107360	5090	5090	5090	5090	9
299	20240819	151000	191061550	5090	5090	5090	5090	1
300	20240819	150900	191056460	5100	5100	5100	5100	20
301	20240819	150800	190954460	5100	5100	5100	5100	0
302	20240819	150700	190954460	5100	5100	5100	5100	2
303	20240819	150600	190944260	5080	5080	5080	5080	0
304	20240819	150500	190944260	5080	5080	5080	5080	872
305	20240819	150400	186514500	5080	5090	5090	5080	600
306	20240819	150300	183466410	5090	5090	5090	5090	0
307	20240819	150200	183466410	5090	5090	5090	5090	0
308	20240819	150100	183466410	5090	5080	5090	5080	669
309	20240819	150000	180066450	5090	5090	5090	5090	0
310	20240819	145900	180066450	5090	5090	5090	5090	10
311	20240819	145800	180015550	5090	5080	5090	5080	11
312	20240819	145700	179959570	5080	5080	5080	5080	0
313	20240819	145600	179959570	5080	5080	5080	5080	0
314	20240819	145500	179959570	5080	5090	5090	5080	127
315	20240819	145400	179314110	5090	5090	5090	5090	0
316	20240819	145300	179314110	5090	5090	5090	5090	30
317	20240819	145200	179161410	5090	5090	5090	5090	30
318	20240819	145100	179008710	5080	5090	5090	5080	171
319	20240819	145000	178139930	5080	5080	5080	5080	0
320	20240819	144900	178139930	5080	5080	5080	5080	0
321	20240819	144800	178139930	5080	5080	5080	5080	102
322	20240819	144700	177621770	5080	5080	5080	5080	0
323	20240819	144600	177621770	5080	5080	5080	5080	0
324	20240819	144500	177621770	5080	5080	5080	5080	259
325	20240819	144400	176306050	5080	5080	5080	5080	59
326	20240819	144300	176006330	5080	5080	5080	5080	0
327	20240819	144200	176006330	5080	5080	5080	5080	0
328	20240819	144100	176006330	5080	5080	5080	5080	0
329	20240819	144000	176006330	5080	5080	5080	5080	13
330	20240819	143900	175940290	5080	5080	5080	5080	40
331	20240819	143800	175737090	5080	5080	5080	5080	146
332	20240819	143700	174995410	5080	5080	5080	5080	0
333	20240819	143600	174995410	5080	5080	5080	5080	0
334	20240819	143500	174995410	5080	5080	5080	5080	55
335	20240819	143400	174716010	5080	5080	5080	5080	224
336	20240819	143300	173578090	5080	5080	5080	5080	458
337	20240819	143200	171251450	5080	5080	5080	5080	0
338	20240819	143100	171251450	5080	5080	5080	5080	259
339	20240819	143000	169935730	5080	5080	5080	5080	0
340	20240819	142900	169935730	5080	5080	5080	5080	0
341	20240819	142800	169935730	5080	5080	5080	5080	0
342	20240819	142700	169935730	5080	5080	5080	5080	58
343	20240819	142600	169641090	5080	5080	5080	5080	0
344	20240819	142500	169641090	5080	5080	5080	5080	0
345	20240819	142400	169641090	5080	5080	5080	5080	0
346	20240819	142300	169641090	5080	5080	5080	5080	57
347	20240819	142200	169351530	5080	5080	5080	5080	248
348	20240819	142100	168091690	5080	5080	5080	5080	77
349	20240819	142000	167700530	5080	5080	5080	5080	0
350	20240819	141900	167700530	5080	5090	5090	5080	500
351	20240819	141800	165158930	5080	5080	5080	5080	0
352	20240819	141700	165158930	5080	5080	5090	5080	440
353	20240819	141600	162923490	5080	5080	5080	5080	0
354	20240819	141500	162923490	5080	5080	5080	5080	0
355	20240819	141400	162923490	5080	5080	5080	5080	10
356	20240819	141300	162872690	5080	5080	5080	5080	0
357	20240819	141200	162872690	5080	5080	5080	5080	0
358	20240819	141100	162872690	5080	5080	5080	5080	0
359	20240819	141000	162872690	5080	5080	5080	5080	0
360	20240819	140900	162872690	5080	5080	5080	5080	0
361	20240819	140800	162872690	5080	5080	5080	5080	0
362	20240819	140700	162872690	5080	5100	5100	5080	17
363	20240819	140600	162786250	5100	5100	5100	5100	3
364	20240819	140500	162770950	5100	5100	5100	5100	0
365	20240819	140400	162770950	5100	5080	5100	5080	79
366	20240819	140300	162369590	5080	5090	5090	5080	259
367	20240819	140200	161053860	5080	5080	5080	5080	2000
368	20240819	140100	150893860	5080	5080	5080	5080	0
369	20240819	140000	150893860	5080	5090	5090	5080	183
370	20240819	135900	149963350	5090	5090	5090	5090	0
371	20240819	135800	149963350	5090	5090	5090	5090	36
372	20240819	135700	149780110	5100	5100	5100	5100	0
373	20240819	135600	149780110	5100	5100	5100	5100	1
374	20240819	135500	149775010	5100	5100	5100	5100	6
375	20240819	135400	149744410	5100	5100	5100	5100	10
376	20240819	135300	149693410	5100	5100	5100	5100	0
377	20240819	135200	149693410	5100	5090	5100	5090	115
378	20240819	135100	149106920	5090	5090	5090	5090	266
379	20240819	135000	147752980	5090	5090	5090	5090	10
380	20240819	134900	147702080	5080	5080	5080	5080	259
381	20240819	134800	146386360	5080	5080	5080	5080	223
382	20240819	134700	145253520	5080	5090	5090	5080	77
383	20240819	134600	144862350	5080	5080	5080	5080	0
384	20240819	134500	144862350	5080	5080	5080	5080	0
385	20240819	134400	144862350	5080	5080	5080	5080	0
386	20240819	134300	144862350	5080	5090	5090	5080	197
387	20240819	134200	143860540	5080	5080	5080	5080	0
388	20240819	134100	143860540	5080	5080	5080	5080	0
389	20240819	134000	143860540	5080	5080	5080	5080	25
390	20240819	133900	143733540	5080	5080	5080	5080	0
391	20240819	133800	143733540	5080	5080	5080	5080	70
392	20240819	133700	143377940	5080	5080	5080	5080	0
393	20240819	133600	143377940	5080	5090	5090	5080	259
394	20240819	133500	142061350	5090	5090	5090	5090	0
395	20240819	133400	142061350	5090	5090	5090	5090	13
396	20240819	133300	141995180	5080	5080	5080	5080	0
397	20240819	133200	141995180	5080	5080	5080	5080	0
398	20240819	133100	141995180	5080	5080	5080	5080	10
399	20240819	133000	141944380	5080	5080	5080	5080	77
400	20240819	132900	141553220	5080	5080	5080	5080	292
401	20240819	132800	140069860	5080	5080	5080	5080	0
402	20240819	132700	140069860	5080	5080	5080	5080	0
403	20240819	132600	140069860	5080	5080	5080	5080	171
404	20240819	132500	139201180	5080	5080	5080	5080	0
405	20240819	132400	139201180	5080	5080	5080	5080	0
406	20240819	132300	139201180	5080	5080	5080	5080	0
407	20240819	132200	139201180	5080	5080	5080	5080	0
408	20240819	132100	139201180	5080	5090	5090	5080	259
409	20240819	132000	137883900	5100	5100	5100	5100	0
410	20240819	131900	137883900	5100	5100	5100	5100	0
411	20240819	131800	137883900	5100	5100	5100	5100	0
412	20240819	131700	137883900	5100	5100	5100	5100	0
413	20240819	131600	137883900	5100	5100	5100	5100	0
414	20240819	131500	137883900	5100	5100	5100	5100	0
415	20240819	131400	137883900	5100	5090	5100	5090	223
416	20240819	131300	136748730	5090	5090	5090	5090	77
417	20240819	131200	136356800	5100	5100	5100	5100	10
418	20240819	131100	136305800	5090	5090	5090	5090	0
419	20240819	131000	136305800	5090	5090	5090	5090	0
420	20240819	130900	136305800	5090	5090	5090	5090	172
421	20240819	130800	135430320	5090	5090	5090	5090	0
422	20240819	130700	135430320	5090	5110	5110	5090	261
423	20240819	130600	134100720	5100	5100	5100	5100	0
424	20240819	130500	134100720	5100	5100	5100	5100	0
425	20240819	130400	134100720	5100	5100	5100	5100	0
426	20240819	130300	134100720	5100	5100	5100	5100	0
427	20240819	130200	134100720	5100	5100	5100	5100	0
428	20240819	130100	134100720	5100	5100	5100	5100	13
429	20240819	130000	134034420	5090	5090	5090	5090	0
430	20240819	125900	134034420	5090	5090	5090	5090	0
431	20240819	125800	134034420	5090	5090	5090	5090	0
432	20240819	125700	134034420	5090	5090	5090	5090	0
433	20240819	125600	134034420	5090	5090	5090	5090	77
434	20240819	125500	133642490	5110	5110	5110	5110	0
435	20240819	125400	133642490	5110	5100	5110	5100	229
436	20240819	125300	132472500	5080	5090	5090	5080	260
437	20240819	125200	131151690	5080	5100	5100	5080	172
438	20240819	125100	130276240	5100	5100	5100	5100	0
439	20240819	125000	130276240	5100	5100	5100	5100	0
440	20240819	124900	130276240	5100	5100	5100	5100	0
441	20240819	124800	130276240	5100	5100	5100	5100	0
442	20240819	124700	130276240	5100	5100	5100	5100	0
443	20240819	124600	130276240	5100	5100	5100	5100	0
444	20240819	124500	130276240	5100	5100	5100	5100	0
445	20240819	124400	130276240	5100	5100	5100	5100	25
446	20240819	124300	130148740	5100	5100	5100	5100	0
447	20240819	124200	130148740	5100	5100	5100	5100	19
448	20240819	124100	130051840	5100	5100	5100	5100	26
449	20240819	124000	129919240	5120	5120	5130	5120	119
450	20240819	123900	129308990	5120	5090	5120	5080	492
451	20240819	123800	126801900	5090	5090	5090	5090	3
452	20240819	123700	126786630	5080	5080	5080	5080	0
453	20240819	123600	126786630	5080	5080	5080	5080	0
454	20240819	123500	126786630	5080	5080	5080	5080	172
455	20240819	123400	125912870	5080	5080	5080	5080	0
456	20240819	123300	125912870	5080	5080	5080	5080	0
457	20240819	123200	125912870	5080	5080	5080	5080	39
458	20240819	123100	125714750	5080	5090	5090	5080	13
459	20240819	123000	125648700	5080	5080	5080	5080	0
460	20240819	122900	125648700	5080	5080	5080	5080	0
461	20240819	122800	125648700	5080	5080	5080	5080	13
462	20240819	122700	125582660	5080	5080	5080	5080	0
463	20240819	122600	125582660	5080	5080	5080	5080	1
464	20240819	122500	125577580	5080	5080	5080	5080	0
465	20240819	122400	125577580	5080	5080	5080	5080	0
466	20240819	122300	125577580	5080	5090	5090	5080	150
467	20240819	122200	124815180	5090	5090	5090	5090	99
468	20240819	122100	124311270	5090	5090	5090	5090	0
469	20240819	122000	124311270	5090	5090	5090	5090	0
470	20240819	121900	124311270	5090	5090	5090	5090	124
471	20240819	121800	123680110	5090	5110	5110	5090	186
472	20240819	121700	122733350	5100	5100	5100	5100	0
473	20240819	121600	122733350	5100	5100	5100	5100	0
474	20240819	121500	122733350	5100	5100	5100	5100	69
475	20240819	121400	122381450	5090	5090	5090	5090	0
476	20240819	121300	122381450	5090	5090	5090	5090	34
477	20240819	121200	122208390	5090	5090	5090	5090	0
478	20240819	121100	122208390	5090	5090	5090	5090	0
479	20240819	121000	122208390	5090	5090	5090	5090	46
480	20240819	120900	121974250	5090	5090	5090	5090	1
481	20240819	120800	121969160	5090	5090	5090	5090	0
482	20240819	120700	121969160	5090	5090	5090	5090	0
483	20240819	120600	121969160	5090	5090	5090	5090	0
484	20240819	120500	121969160	5090	5090	5090	5090	77
485	20240819	120400	121577230	5080	5080	5080	5080	0
486	20240819	120300	121577230	5080	5080	5080	5080	0
487	20240819	120200	121577230	5080	5080	5080	5080	0
488	20240819	120100	121577230	5080	5100	5100	5080	2362
489	20240819	120000	109534270	5100	5090	5100	5090	648
490	20240819	115900	106229680	5080	5080	5080	5080	0
491	20240819	115800	106229680	5080	5080	5080	5080	0
492	20240819	115700	106229680	5080	5080	5080	5080	20
493	20240819	115600	106128080	5070	5070	5070	5070	100
494	20240819	115500	105621080	5070	5070	5070	5070	33
495	20240819	115400	105453770	5070	5070	5070	5070	0
496	20240819	115300	105453770	5070	5070	5070	5070	0
497	20240819	115200	105453770	5070	5070	5070	5070	0
498	20240819	115100	105453770	5070	5070	5070	5070	0
499	20240819	115000	105453770	5070	5080	5080	5070	101
500	20240819	114900	104941670	5080	5080	5080	5080	0
501	20240819	114800	104941670	5080	5080	5080	5080	97
502	20240819	114700	104448910	5070	5070	5070	5070	0
503	20240819	114600	104448910	5070	5070	5070	5070	20
504	20240819	114500	104347510	5070	5070	5070	5070	0
505	20240819	114400	104347510	5070	5080	5080	5070	172
506	20240819	114300	103474610	5080	5080	5080	5080	40
507	20240819	114200	103271410	5080	5080	5080	5080	12
508	20240819	114100	103210450	5080	5080	5080	5080	68
509	20240819	114000	102865010	5080	5080	5080	5080	2
510	20240819	113900	102854850	5080	5080	5080	5080	10
511	20240819	113800	102804050	5080	5080	5080	5080	0
512	20240819	113700	102804050	5080	5060	5080	5060	15
513	20240819	113600	102727950	5060	5060	5060	5060	0
514	20240819	113500	102727950	5060	5060	5060	5060	0
515	20240819	113400	102727950	5060	5060	5060	5060	0
516	20240819	113300	102727950	5060	5060	5060	5060	0
517	20240819	113200	102727950	5060	5060	5060	5060	0
518	20240819	113100	102727950	5060	5060	5060	5060	77
519	20240819	113000	102338330	5060	5060	5060	5060	50
520	20240819	112900	102085330	5060	5060	5060	5060	22
521	20240819	112800	101974010	5060	5060	5060	5060	2
522	20240819	112700	101963890	5060	5060	5060	5060	172
523	20240819	112600	101093570	5100	5080	5100	5080	980
524	20240819	112500	96097920	5060	5060	5060	5060	0
525	20240819	112400	96097920	5060	5060	5060	5060	0
526	20240819	112300	96097920	5060	5060	5060	5060	0
527	20240819	112200	96097920	5060	5060	5060	5060	13
528	20240819	112100	96032140	5060	5060	5060	5060	0
529	20240819	112000	96032140	5060	5060	5060	5060	0
530	20240819	111900	96032140	5060	5060	5060	5060	0
531	20240819	111800	96032140	5060	5060	5060	5060	0
532	20240819	111700	96032140	5060	5060	5060	5060	0
533	20240819	111600	96032140	5060	5060	5060	5060	0
534	20240819	111500	96032140	5060	5060	5060	5060	1
535	20240819	111400	96027080	5060	5070	5070	5060	77
536	20240819	111300	95637250	5070	5070	5070	5070	0
537	20240819	111200	95637250	5070	5070	5070	5070	246
538	20240819	111100	94390030	5070	5070	5070	5070	2
539	20240819	111000	94379890	5060	5070	5070	5060	218
540	20240819	110900	93276740	5070	5070	5070	5070	22
541	20240819	110800	93165200	5070	5080	5080	5070	425
542	20240819	110700	91010220	5080	5080	5080	5080	10
543	20240819	110600	90959420	5080	5080	5080	5080	8
544	20240819	110500	90918780	5080	5080	5080	5080	2
545	20240819	110400	90908620	5080	5080	5080	5080	10
546	20240819	110300	90857820	5080	5080	5080	5080	10
547	20240819	110200	90807020	5080	5080	5080	5080	170
548	20240819	110100	89943420	5070	5070	5070	5070	224
549	20240819	110000	88807740	5070	5060	5070	5060	14
550	20240819	105900	88736850	5060	5060	5060	5060	1
551	20240819	105800	88731790	5060	5060	5060	5060	10
552	20240819	105700	88681190	5060	5060	5060	5050	165
553	20240819	105600	87847330	5050	5050	5050	5050	0
554	20240819	105500	87847330	5050	5050	5050	5050	0
555	20240819	105400	87847330	5050	5050	5050	5050	5
556	20240819	105300	87822080	5050	5050	5050	5040	179
557	20240819	105200	86919860	5050	5050	5050	5050	40
558	20240819	105100	86717860	5050	5050	5050	5050	77
559	20240819	105000	86329010	5050	5050	5050	5050	500
560	20240819	104900	83804010	5050	5070	5070	5050	16
561	20240819	104800	83723170	5070	5070	5070	5070	10
562	20240819	104700	83672470	5070	5070	5070	5070	0
563	20240819	104600	83672470	5070	5070	5070	5070	0
564	20240819	104500	83672470	5070	5070	5070	5070	10
565	20240819	104400	83621770	5050	5050	5050	5050	30
566	20240819	104300	83470270	5050	5060	5060	5050	379
567	20240819	104200	81556260	5060	5060	5060	5060	12
568	20240819	104100	81495540	5050	5050	5050	5050	30
569	20240819	104000	81344040	5050	5050	5050	5050	78
570	20240819	103900	80950140	5040	5040	5040	5040	0
571	20240819	103800	80950140	5040	5040	5040	5040	0
572	20240819	103700	80950140	5040	5040	5040	5040	0
573	20240819	103600	80950140	5040	5050	5050	5040	172
574	20240819	103500	80081790	5070	5070	5070	5070	5
575	20240819	103400	80056440	5070	5050	5070	5050	8
576	20240819	103300	80015900	5050	5050	5050	5050	61
577	20240819	103200	79707850	5070	5070	5070	5070	2
578	20240819	103100	79697710	5070	5070	5070	5070	0
579	20240819	103000	79697710	5070	5070	5070	5070	1
580	20240819	102900	79692640	5070	5070	5070	5070	0
581	20240819	102800	79692640	5070	5070	5070	5070	0
582	20240819	102700	79692640	5070	5070	5070	5070	0
583	20240819	102600	79692640	5070	5070	5070	5070	0
584	20240819	102500	79692640	5070	5070	5070	5070	1
585	20240819	102400	79687570	5070	5070	5070	5070	110
586	20240819	102300	79129870	5070	5070	5070	5050	680
587	20240819	102200	75695550	5070	5070	5070	5070	495
588	20240819	102100	73185900	5080	5080	5080	5080	0
589	20240819	102000	73185900	5080	5080	5080	5080	0
590	20240819	101900	73185900	5080	5070	5080	5050	181
591	20240819	101800	72270300	5100	5100	5100	5100	0
592	20240819	101700	72270300	5100	5090	5100	5090	1000
593	20240819	101600	67174910	5060	5060	5060	5060	279
594	20240819	101500	65763170	5070	5070	5070	5070	10
595	20240819	101400	65712470	5060	5090	5090	5060	529
596	20240819	101300	63034960	5090	5090	5090	5090	2
597	20240819	101200	63024780	5090	5090	5090	5090	105
598	20240819	101100	62490330	5090	5090	5090	5090	1
599	20240819	101000	62485240	5060	5060	5060	5060	103
600	20240819	100900	61964060	5060	5070	5070	5060	7
601	20240819	100800	61928600	5060	5060	5060	5060	0
602	20240819	100700	61928600	5060	5060	5060	5060	104
603	20240819	100600	61402360	5060	5060	5060	5060	78
604	20240819	100500	61007680	5060	5070	5070	5060	165
605	20240819	100400	60171700	5100	5100	5100	5100	0
606	20240819	100300	60171700	5100	5070	5100	5070	7
607	20240819	100200	60136180	5070	5080	5080	5070	323
608	20240819	100100	58497040	5080	5080	5080	5080	4
609	20240819	100000	58476720	5070	5070	5070	5070	0
610	20240819	095900	58476720	5070	5070	5070	5070	0
611	20240819	095800	58476720	5070	5070	5070	5070	301
612	20240819	095700	56950650	5080	5100	5100	5080	286
613	20240819	095600	55497180	5100	5100	5100	5100	4
614	20240819	095500	55476780	5090	5110	5110	5090	58
615	20240819	095400	55181530	5120	5120	5120	5120	0
616	20240819	095300	55181530	5120	5120	5120	5120	203
617	20240819	095200	54142170	5120	5120	5120	5120	8
618	20240819	095100	54101210	5120	5120	5120	5120	0
619	20240819	095000	54101210	5120	5120	5120	5120	2
620	20240819	094900	54090970	5120	5080	5120	5080	82
621	20240819	094800	53674250	5110	5090	5110	5090	216
622	20240819	094700	52570810	5080	5080	5080	5080	0
623	20240819	094600	52570810	5080	5080	5080	5080	0
624	20240819	094500	52570810	5080	5090	5090	5080	2230
625	20240819	094400	41242200	5080	5100	5100	5080	2086
626	20240819	094300	30640220	5100	5110	5110	5100	507
627	20240819	094200	28049590	5110	5110	5110	5110	0
628	20240819	094100	28049590	5110	5110	5110	5110	20
629	20240819	094000	27947390	5110	5100	5110	5100	60
630	20240819	093900	27641040	5110	5110	5110	5110	0
631	20240819	093800	27641040	5110	5110	5110	5110	0
632	20240819	093700	27641040	5110	5110	5110	5110	50
633	20240819	093600	27385540	5100	5100	5100	5100	6
634	20240819	093500	27354940	5090	5100	5100	5090	78
635	20240819	093400	26957720	5110	5110	5110	5110	1
636	20240819	093300	26952610	5100	5100	5100	5100	61
637	20240819	093200	26641510	5100	5100	5100	5090	1364
638	20240819	093100	19685890	5100	5100	5100	5100	0
639	20240819	093000	19685890	5100	5100	5100	5100	0
640	20240819	092900	19685890	5100	5100	5100	5100	224
641	20240819	092800	18543490	5100	5100	5100	5090	183
642	20240819	092700	17611910	5100	5100	5100	5100	54
643	20240819	092600	17336510	5100	5100	5100	5100	38
644	20240819	092500	17142710	5100	5100	5100	5090	341
645	20240819	092400	15404190	5090	5080	5090	5080	120
646	20240819	092300	14794390	5100	5100	5100	5100	0
647	20240819	092200	14794390	5100	5100	5100	5100	0
648	20240819	092100	14794390	5100	5100	5100	5100	0
649	20240819	092000	14794390	5100	5090	5100	5090	508
650	20240819	091900	12208610	5100	5090	5100	5090	35
651	20240819	091800	12030430	5090	5090	5090	5090	35
652	20240819	091700	11852280	5100	5100	5100	5100	0
653	20240819	091600	11852280	5100	5100	5100	5100	10
654	20240819	091500	11801280	5100	5100	5100	5100	15
655	20240819	091400	11724780	5100	5100	5100	5100	21
656	20240819	091300	11617680	5110	5110	5110	5110	0
657	20240819	091200	11617680	5110	5110	5110	5110	0
658	20240819	091100	11617680	5110	5110	5110	5110	0
659	20240819	091000	11617680	5110	5100	5110	5080	152
660	20240819	090900	10843370	5070	5070	5070	5070	0
661	20240819	090800	10843370	5070	5070	5070	5070	0
662	20240819	090700	10843370	5070	5070	5070	5070	0
663	20240819	090600	10843370	5070	5070	5070	5070	0
664	20240819	090500	10843370	5070	5070	5070	5070	139
665	20240819	090400	10138640	5070	5070	5070	5070	90
666	20240819	090300	9682340	5070	5080	5080	5070	723
667	20240819	090200	6016180	5130	5130	5130	5130	0
668	20240819	090100	6016180	5130	5110	5130	5040	958
669	20240819	090000	1168400	5080	5080	5080	5080	230