KissMeData/115500/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201100	120215320	5660	5660	5660	5660	640
3	20240819	201000	120215320	5660	5660	5660	5660	0
4	20240819	200900	120215320	5660	5660	5660	5660	0
5	20240819	200800	120215320	5660	5660	5660	5660	0
6	20240819	200700	120215320	5660	5660	5660	5660	0
7	20240819	200600	120215320	5660	5660	5660	5660	0
8	20240819	200500	120215320	5660	5660	5660	5660	0
9	20240819	200400	120215320	5660	5660	5660	5660	0
10	20240819	200300	120215320	5660	5660	5660	5660	0
11	20240819	200200	120215320	5660	5660	5660	5660	0
12	20240819	200100	120215320	5660	5660	5660	5660	0
13	20240819	200000	120215320	5660	5660	5660	5660	0
14	20240819	195900	120215320	5660	5660	5660	5660	0
15	20240819	195800	120215320	5660	5660	5660	5660	0
16	20240819	195700	120215320	5660	5660	5660	5660	0
17	20240819	195600	120215320	5660	5660	5660	5660	0
18	20240819	195500	120215320	5660	5660	5660	5660	0
19	20240819	195400	120215320	5660	5660	5660	5660	0
20	20240819	195300	120215320	5660	5660	5660	5660	0
21	20240819	195200	120215320	5660	5660	5660	5660	0
22	20240819	195100	120215320	5660	5660	5660	5660	0
23	20240819	195000	120215320	5660	5660	5660	5660	0
24	20240819	194900	120215320	5660	5660	5660	5660	0
25	20240819	194800	120215320	5660	5660	5660	5660	0
26	20240819	194700	120215320	5660	5660	5660	5660	0
27	20240819	194600	120215320	5660	5660	5660	5660	0
28	20240819	194500	120215320	5660	5660	5660	5660	0
29	20240819	194400	120215320	5660	5660	5660	5660	0
30	20240819	194300	120215320	5660	5660	5660	5660	0
31	20240819	194200	120215320	5660	5660	5660	5660	0
32	20240819	194100	120215320	5660	5660	5660	5660	640
33	20240819	194000	120215320	5660	5660	5660	5660	0
34	20240819	193900	120215320	5660	5660	5660	5660	0
35	20240819	193800	120215320	5660	5660	5660	5660	0
36	20240819	193700	120215320	5660	5660	5660	5660	0
37	20240819	193600	120215320	5660	5660	5660	5660	0
38	20240819	193500	120215320	5660	5660	5660	5660	0
39	20240819	193400	120215320	5660	5660	5660	5660	0
40	20240819	193300	120215320	5660	5660	5660	5660	0
41	20240819	193200	120215320	5660	5660	5660	5660	0
42	20240819	193100	120215320	5660	5660	5660	5660	0
43	20240819	193000	120215320	5660	5660	5660	5660	0
44	20240819	192900	120215320	5660	5660	5660	5660	0
45	20240819	192800	120215320	5660	5660	5660	5660	0
46	20240819	192700	120215320	5660	5660	5660	5660	0
47	20240819	192600	120215320	5660	5660	5660	5660	0
48	20240819	192500	120215320	5660	5660	5660	5660	0
49	20240819	192400	120215320	5660	5660	5660	5660	0
50	20240819	192300	120215320	5660	5660	5660	5660	0
51	20240819	192200	120215320	5660	5660	5660	5660	0
52	20240819	192100	120215320	5660	5660	5660	5660	0
53	20240819	192000	120215320	5660	5660	5660	5660	0
54	20240819	191900	120215320	5660	5660	5660	5660	0
55	20240819	191800	120215320	5660	5660	5660	5660	0
56	20240819	191700	120215320	5660	5660	5660	5660	0
57	20240819	191600	120215320	5660	5660	5660	5660	0
58	20240819	191500	120215320	5660	5660	5660	5660	0
59	20240819	191400	120215320	5660	5660	5660	5660	0
60	20240819	191300	120215320	5660	5660	5660	5660	0
61	20240819	191200	120215320	5660	5660	5660	5660	0
62	20240819	191100	120215320	5660	5660	5660	5660	640
63	20240819	191000	120215320	5660	5660	5660	5660	0
64	20240819	190900	120215320	5660	5660	5660	5660	0
65	20240819	190800	120215320	5660	5660	5660	5660	0
66	20240819	190700	120215320	5660	5660	5660	5660	0
67	20240819	190600	120215320	5660	5660	5660	5660	0
68	20240819	190500	120215320	5660	5660	5660	5660	0
69	20240819	190400	120215320	5660	5660	5660	5660	0
70	20240819	190300	120215320	5660	5660	5660	5660	0
71	20240819	190200	120215320	5660	5660	5660	5660	0
72	20240819	190100	120215320	5660	5660	5660	5660	0
73	20240819	190000	120215320	5660	5660	5660	5660	0
74	20240819	185900	120215320	5660	5660	5660	5660	0
75	20240819	185800	120215320	5660	5660	5660	5660	0
76	20240819	185700	120215320	5660	5660	5660	5660	0
77	20240819	185600	120215320	5660	5660	5660	5660	0
78	20240819	185500	120215320	5660	5660	5660	5660	0
79	20240819	185400	120215320	5660	5660	5660	5660	0
80	20240819	185300	120215320	5660	5660	5660	5660	0
81	20240819	185200	120215320	5660	5660	5660	5660	0
82	20240819	185100	120215320	5660	5660	5660	5660	0
83	20240819	185000	120215320	5660	5660	5660	5660	0
84	20240819	184900	120215320	5660	5660	5660	5660	0
85	20240819	184800	120215320	5660	5660	5660	5660	0
86	20240819	184700	120215320	5660	5660	5660	5660	0
87	20240819	184600	120215320	5660	5660	5660	5660	0
88	20240819	184500	120215320	5660	5660	5660	5660	0
89	20240819	184400	120215320	5660	5660	5660	5660	0
90	20240819	184300	120215320	5660	5660	5660	5660	0
91	20240819	184200	120215320	5660	5660	5660	5660	0
92	20240819	184100	120215320	5660	5660	5660	5660	640
93	20240819	184000	120215320	5660	5660	5660	5660	0
94	20240819	183900	120215320	5660	5660	5660	5660	0
95	20240819	183800	120215320	5660	5660	5660	5660	0
96	20240819	183700	120215320	5660	5660	5660	5660	0
97	20240819	183600	120215320	5660	5660	5660	5660	0
98	20240819	183500	120215320	5660	5660	5660	5660	0
99	20240819	183400	120215320	5660	5660	5660	5660	0
100	20240819	183300	120215320	5660	5660	5660	5660	0
101	20240819	183200	120215320	5660	5660	5660	5660	0
102	20240819	183100	120215320	5660	5660	5660	5660	0
103	20240819	183000	120215320	5660	5660	5660	5660	0
104	20240819	182900	120215320	5660	5660	5660	5660	0
105	20240819	182800	120215320	5660	5660	5660	5660	0
106	20240819	182700	120215320	5660	5660	5660	5660	0
107	20240819	182600	120215320	5660	5660	5660	5660	0
108	20240819	182500	120215320	5660	5660	5660	5660	0
109	20240819	182400	120215320	5660	5660	5660	5660	0
110	20240819	182300	120215320	5660	5660	5660	5660	0
111	20240819	182200	120215320	5660	5660	5660	5660	0
112	20240819	182100	120215320	5660	5660	5660	5660	0
113	20240819	182000	120215320	5660	5660	5660	5660	0
114	20240819	181900	120215320	5660	5660	5660	5660	0
115	20240819	181800	120215320	5660	5660	5660	5660	0
116	20240819	181700	120215320	5660	5660	5660	5660	0
117	20240819	181600	120215320	5660	5660	5660	5660	0
118	20240819	181500	120215320	5660	5660	5660	5660	0
119	20240819	181400	120215320	5660	5660	5660	5660	0
120	20240819	181300	120215320	5660	5660	5660	5660	0
121	20240819	181200	120215320	5660	5660	5660	5660	0
122	20240819	181100	120215320	5660	5660	5660	5660	640
123	20240819	181000	120215320	5660	5660	5660	5660	0
124	20240819	180900	120215320	5660	5660	5660	5660	0
125	20240819	180800	120215320	5660	5660	5660	5660	0
126	20240819	180700	120215320	5660	5660	5660	5660	0
127	20240819	180600	120215320	5660	5660	5660	5660	0
128	20240819	180500	120215320	5660	5660	5660	5660	0
129	20240819	180400	120215320	5660	5660	5660	5660	0
130	20240819	180300	120215320	5660	5660	5660	5660	0
131	20240819	180200	120215320	5660	5660	5660	5660	0
132	20240819	180100	120215320	5660	5660	5660	5660	0
133	20240819	180000	120215320	5660	5660	5660	5660	0
134	20240819	175900	120215320	5660	5660	5660	5660	0
135	20240819	175800	120215320	5660	5660	5660	5660	0
136	20240819	175700	120215320	5660	5660	5660	5660	0
137	20240819	175600	120215320	5660	5660	5660	5660	0
138	20240819	175500	120215320	5660	5660	5660	5660	0
139	20240819	175400	120215320	5660	5660	5660	5660	0
140	20240819	175300	120215320	5660	5660	5660	5660	0
141	20240819	175200	120215320	5660	5660	5660	5660	0
142	20240819	175100	120215320	5660	5660	5660	5660	0
143	20240819	175000	120215320	5660	5660	5660	5660	0
144	20240819	174900	120215320	5660	5660	5660	5660	0
145	20240819	174800	120215320	5660	5660	5660	5660	0
146	20240819	174700	120215320	5660	5660	5660	5660	0
147	20240819	174600	120215320	5660	5660	5660	5660	0
148	20240819	174500	120215320	5660	5660	5660	5660	0
149	20240819	174400	120215320	5660	5660	5660	5660	0
150	20240819	174300	120215320	5660	5660	5660	5660	0
151	20240819	174200	120215320	5660	5660	5660	5660	0
152	20240819	174100	120215320	5660	5660	5660	5660	640
153	20240819	174000	120215320	5660	5660	5660	5660	0
154	20240819	173900	120215320	5660	5660	5660	5660	0
155	20240819	173800	120215320	5660	5660	5660	5660	0
156	20240819	173700	120215320	5660	5660	5660	5660	0
157	20240819	173600	120215320	5660	5660	5660	5660	0
158	20240819	173500	120215320	5660	5660	5660	5660	0
159	20240819	173400	120215320	5660	5660	5660	5660	0
160	20240819	173300	120215320	5660	5660	5660	5660	0
161	20240819	173200	120215320	5660	5660	5660	5660	0
162	20240819	173100	120215320	5660	5660	5660	5660	0
163	20240819	173000	120215320	5660	5660	5660	5660	0
164	20240819	172900	120215320	5660	5660	5660	5660	0
165	20240819	172800	120215320	5660	5660	5660	5660	0
166	20240819	172700	120215320	5660	5660	5660	5660	0
167	20240819	172600	120215320	5660	5660	5660	5660	0
168	20240819	172500	120215320	5660	5660	5660	5660	0
169	20240819	172400	120215320	5660	5660	5660	5660	0
170	20240819	172300	120215320	5660	5660	5660	5660	0
171	20240819	172200	120215320	5660	5660	5660	5660	0
172	20240819	172100	120215320	5660	5660	5660	5660	0
173	20240819	172000	120215320	5660	5660	5660	5660	0
174	20240819	171900	120215320	5660	5660	5660	5660	0
175	20240819	171800	120215320	5660	5660	5660	5660	0
176	20240819	171700	120215320	5660	5660	5660	5660	0
177	20240819	171600	120215320	5660	5660	5660	5660	0
178	20240819	171500	120215320	5660	5660	5660	5660	0
179	20240819	171400	120215320	5660	5660	5660	5660	0
180	20240819	171300	120215320	5660	5660	5660	5660	0
181	20240819	171200	120215320	5660	5660	5660	5660	0
182	20240819	171100	120215320	5660	5660	5660	5660	640
183	20240819	171000	120215320	5660	5660	5660	5660	0
184	20240819	170900	120215320	5660	5660	5660	5660	0
185	20240819	170800	120215320	5660	5660	5660	5660	0
186	20240819	170700	120215320	5660	5660	5660	5660	0
187	20240819	170600	120215320	5660	5660	5660	5660	0
188	20240819	170500	120215320	5660	5660	5660	5660	0
189	20240819	170400	120215320	5660	5660	5660	5660	0
190	20240819	170300	120215320	5660	5660	5660	5660	0
191	20240819	170200	120215320	5660	5660	5660	5660	0
192	20240819	170100	120215320	5660	5660	5660	5660	0
193	20240819	170000	120215320	5660	5660	5660	5660	0
194	20240819	165900	120215320	5660	5660	5660	5660	0
195	20240819	165800	120215320	5660	5660	5660	5660	0
196	20240819	165700	120215320	5660	5660	5660	5660	0
197	20240819	165600	120215320	5660	5660	5660	5660	0
198	20240819	165500	120215320	5660	5660	5660	5660	0
199	20240819	165400	120215320	5660	5660	5660	5660	0
200	20240819	165300	120215320	5660	5660	5660	5660	0
201	20240819	165200	120215320	5660	5660	5660	5660	0
202	20240819	165100	120215320	5660	5660	5660	5660	0
203	20240819	165000	120215320	5660	5660	5660	5660	0
204	20240819	164900	120215320	5660	5660	5660	5660	0
205	20240819	164800	120215320	5660	5660	5660	5660	0
206	20240819	164700	120215320	5660	5660	5660	5660	0
207	20240819	164600	120215320	5660	5660	5660	5660	0
208	20240819	164500	120215320	5660	5660	5660	5660	0
209	20240819	164400	120215320	5660	5660	5660	5660	0
210	20240819	164300	120215320	5660	5660	5660	5660	0
211	20240819	164200	120215320	5660	5660	5660	5660	0
212	20240819	164100	120215320	5660	5660	5660	5660	640
213	20240819	164000	120215320	5660	5660	5660	5660	0
214	20240819	163900	120215320	5660	5660	5660	5660	0
215	20240819	163800	120215320	5660	5660	5660	5660	0
216	20240819	163700	120215320	5660	5660	5660	5660	0
217	20240819	163600	120215320	5660	5660	5660	5660	0
218	20240819	163500	120215320	5660	5660	5660	5660	0
219	20240819	163400	120215320	5660	5660	5660	5660	0
220	20240819	163300	120215320	5660	5660	5660	5660	0
221	20240819	163200	120215320	5660	5660	5660	5660	0
222	20240819	163100	120215320	5660	5660	5660	5660	0
223	20240819	163000	120215320	5660	5660	5660	5660	0
224	20240819	162900	120215320	5660	5660	5660	5660	0
225	20240819	162800	120215320	5660	5660	5660	5660	0
226	20240819	162700	120215320	5660	5660	5660	5660	0
227	20240819	162600	120215320	5660	5660	5660	5660	0
228	20240819	162500	120215320	5660	5660	5660	5660	0
229	20240819	162400	120215320	5660	5660	5660	5660	0
230	20240819	162300	120215320	5660	5660	5660	5660	0
231	20240819	162200	120215320	5660	5660	5660	5660	0
232	20240819	162100	120215320	5660	5660	5660	5660	0
233	20240819	162000	120215320	5660	5660	5660	5660	0
234	20240819	161900	120215320	5660	5660	5660	5660	0
235	20240819	161800	120215320	5660	5660	5660	5660	0
236	20240819	161700	120215320	5660	5660	5660	5660	0
237	20240819	161600	120215320	5660	5660	5660	5660	0
238	20240819	161500	120215320	5660	5660	5660	5660	0
239	20240819	161400	120215320	5660	5660	5660	5660	0
240	20240819	161300	120215320	5660	5660	5660	5660	0
241	20240819	161200	120215320	5660	5660	5660	5660	0
242	20240819	161100	120215320	5660	5660	5660	5660	640
243	20240819	161000	120215320	5660	5660	5660	5660	0
244	20240819	160900	120215320	5660	5660	5660	5660	0
245	20240819	160800	120215320	5660	5660	5660	5660	0
246	20240819	160700	120215320	5660	5660	5660	5660	0
247	20240819	160600	120215320	5660	5660	5660	5660	0
248	20240819	160500	120215320	5660	5660	5660	5660	0
249	20240819	160400	120215320	5660	5660	5660	5660	0
250	20240819	160300	120215320	5660	5660	5660	5660	0
251	20240819	160200	120215320	5660	5660	5660	5660	0
252	20240819	160100	120215320	5660	5660	5660	5660	0
253	20240819	160000	120215320	5660	5660	5660	5660	0
254	20240819	155900	120215320	5660	5660	5660	5660	0
255	20240819	155800	120215320	5660	5660	5660	5660	0
256	20240819	155700	120215320	5660	5660	5660	5660	0
257	20240819	155600	120215320	5660	5660	5660	5660	0
258	20240819	155500	120215320	5660	5660	5660	5660	0
259	20240819	155400	120215320	5660	5660	5660	5660	0
260	20240819	155300	120215320	5660	5660	5660	5660	0
261	20240819	155200	120215320	5660	5660	5660	5660	0
262	20240819	155100	120215320	5660	5660	5660	5660	0
263	20240819	155000	120215320	5660	5660	5660	5660	0
264	20240819	154900	120215320	5660	5660	5660	5660	0
265	20240819	154800	120215320	5660	5660	5660	5660	0
266	20240819	154700	120215320	5660	5660	5660	5660	0
267	20240819	154600	120215320	5660	5660	5660	5660	0
268	20240819	154500	120215320	5660	5660	5660	5660	0
269	20240819	154400	120215320	5660	5660	5660	5660	0
270	20240819	154300	120215320	5660	5660	5660	5660	0
271	20240819	154200	120215320	5660	5660	5660	5660	0
272	20240819	154100	120215320	5660	5660	5660	5660	640
273	20240819	154000	120215320	5660	5660	5660	5660	0
274	20240819	153900	120215320	5660	5660	5660	5660	0
275	20240819	153800	120215320	5660	5660	5660	5660	0
276	20240819	153700	120215320	5660	5660	5660	5660	0
277	20240819	153600	120215320	5660	5660	5660	5660	0
278	20240819	153500	120215320	5660	5660	5660	5660	0
279	20240819	153400	120215320	5660	5660	5660	5660	0
280	20240819	153300	120215320	5660	5660	5660	5660	0
281	20240819	153200	120215320	5660	5660	5660	5660	0
282	20240819	153100	120215320	5660	5660	5660	5660	0
283	20240819	153000	120215320	5660	5660	5660	5660	640
284	20240819	152900	116592920	5670	5670	5670	5670	0
285	20240819	152800	116592920	5670	5670	5670	5670	0
286	20240819	152700	116592920	5670	5670	5670	5670	0
287	20240819	152600	116592920	5670	5670	5670	5670	0
288	20240819	152500	116592920	5670	5670	5670	5670	0
289	20240819	152400	116592920	5670	5670	5670	5670	0
290	20240819	152300	116592920	5670	5670	5670	5670	0
291	20240819	152200	116592920	5670	5670	5670	5670	0
292	20240819	152100	116592920	5670	5670	5670	5670	0
293	20240819	152000	116592920	5670	5670	5670	5670	0
294	20240819	151900	116592920	5670	5660	5670	5660	4
295	20240819	151800	116570270	5660	5660	5660	5660	2
296	20240819	151700	116558950	5650	5650	5650	5650	69
297	20240819	151600	116169100	5650	5650	5650	5650	0
298	20240819	151500	116169100	5650	5650	5650	5650	0
299	20240819	151400	116169100	5650	5650	5650	5650	170
300	20240819	151300	115208600	5660	5660	5660	5660	0
301	20240819	151200	115208600	5660	5660	5660	5660	1
302	20240819	151100	115202940	5640	5640	5640	5640	0
303	20240819	151000	115202940	5640	5650	5650	5640	101
304	20240819	150900	114632400	5670	5660	5670	5640	151
305	20240819	150800	113778330	5660	5630	5660	5630	111
306	20240819	150700	113152680	5640	5660	5660	5640	40
307	20240819	150600	112926680	5670	5670	5670	5670	0
308	20240819	150500	112926680	5670	5640	5670	5640	100
309	20240819	150400	112360020	5640	5640	5640	5640	0
310	20240819	150300	112360020	5640	5640	5640	5640	0
311	20240819	150200	112360020	5640	5640	5640	5640	0
312	20240819	150100	112360020	5640	5640	5640	5640	0
313	20240819	150000	112360020	5640	5640	5640	5640	4
314	20240819	145900	112337460	5650	5650	5650	5650	0
315	20240819	145800	112337460	5650	5650	5650	5650	1
316	20240819	145700	112331810	5650	5650	5650	5650	100
317	20240819	145600	111766810	5650	5650	5650	5650	0
318	20240819	145500	111766810	5650	5650	5650	5650	0
319	20240819	145400	111766810	5650	5650	5650	5650	2
320	20240819	145300	111755510	5620	5620	5620	5620	50
321	20240819	145200	111474510	5660	5660	5660	5660	0
322	20240819	145100	111474510	5660	5660	5660	5660	0
323	20240819	145000	111474510	5660	5660	5660	5660	0
324	20240819	144900	111474510	5660	5620	5660	5620	5
325	20240819	144800	111446310	5660	5660	5660	5660	0
326	20240819	144700	111446310	5660	5660	5660	5660	0
327	20240819	144600	111446310	5660	5660	5660	5660	0
328	20240819	144500	111446310	5660	5660	5660	5660	0
329	20240819	144400	111446310	5660	5660	5660	5660	0
330	20240819	144300	111446310	5660	5660	5660	5660	0
331	20240819	144200	111446310	5660	5660	5660	5660	0
332	20240819	144100	111446310	5660	5670	5670	5660	2
333	20240819	144000	111434980	5670	5640	5670	5640	86
334	20240819	143900	110949660	5650	5650	5650	5650	0
335	20240819	143800	110949660	5650	5650	5650	5610	3
336	20240819	143700	110932750	5610	5650	5650	5610	159
337	20240819	143600	110040720	5610	5640	5640	5600	3001
338	20240819	143500	93220510	5680	5680	5680	5680	0
339	20240819	143400	93220510	5680	5680	5680	5680	0
340	20240819	143300	93220510	5680	5680	5680	5680	0
341	20240819	143200	93220510	5680	5670	5680	5670	4
342	20240819	143100	93197820	5640	5680	5680	5640	510
343	20240819	143000	90319190	5700	5700	5700	5700	0
344	20240819	142900	90319190	5700	5700	5700	5700	0
345	20240819	142800	90319190	5700	5700	5700	5700	0
346	20240819	142700	90319190	5700	5700	5700	5700	0
347	20240819	142600	90319190	5700	5670	5700	5670	200
348	20240819	142500	89183750	5670	5670	5670	5670	0
349	20240819	142400	89183750	5670	5670	5670	5670	0
350	20240819	142300	89183750	5670	5670	5670	5670	2
351	20240819	142200	89172410	5670	5670	5670	5670	10
352	20240819	142100	89115710	5670	5650	5670	5650	60
353	20240819	142000	88776690	5680	5680	5680	5680	0
354	20240819	141900	88776690	5680	5680	5680	5680	0
355	20240819	141800	88776690	5680	5680	5680	5680	0
356	20240819	141700	88776690	5680	5680	5680	5680	100
357	20240819	141600	88208690	5670	5670	5670	5670	0
358	20240819	141500	88208690	5670	5670	5670	5670	0
359	20240819	141400	88208690	5670	5670	5670	5670	0
360	20240819	141300	88208690	5670	5670	5670	5670	0
361	20240819	141200	88208690	5670	5670	5670	5670	90
362	20240819	141100	87698390	5670	5670	5670	5670	0
363	20240819	141000	87698390	5670	5670	5670	5670	5
364	20240819	140900	87670040	5670	5670	5670	5670	0
365	20240819	140800	87670040	5670	5670	5670	5670	60
366	20240819	140700	87329840	5670	5670	5670	5670	90
367	20240819	140600	86819540	5680	5680	5680	5680	0
368	20240819	140500	86819540	5680	5680	5680	5680	0
369	20240819	140400	86819540	5680	5680	5680	5680	0
370	20240819	140300	86819540	5680	5680	5680	5680	0
371	20240819	140200	86819540	5680	5680	5680	5680	0
372	20240819	140100	86819540	5680	5680	5680	5680	0
373	20240819	140000	86819540	5680	5680	5680	5680	0
374	20240819	135900	86819540	5680	5690	5690	5680	6
375	20240819	135800	86785440	5690	5690	5690	5690	2
376	20240819	135700	86774060	5690	5690	5690	5690	1
377	20240819	135600	86768370	5640	5640	5640	5640	0
378	20240819	135500	86768370	5640	5640	5640	5640	1
379	20240819	135400	86762730	5690	5690	5690	5690	0
380	20240819	135300	86762730	5690	5690	5690	5690	0
381	20240819	135200	86762730	5690	5690	5690	5690	5
382	20240819	135100	86734280	5690	5690	5690	5690	0
383	20240819	135000	86734280	5690	5690	5690	5690	0
384	20240819	134900	86734280	5690	5640	5690	5640	82
385	20240819	134800	86271750	5690	5640	5690	5640	271
386	20240819	134700	84743260	5690	5690	5690	5690	0
387	20240819	134600	84743260	5690	5690	5690	5690	0
388	20240819	134500	84743260	5690	5690	5690	5690	0
389	20240819	134400	84743260	5690	5690	5690	5690	0
390	20240819	134300	84743260	5690	5690	5690	5690	0
391	20240819	134200	84743260	5690	5690	5690	5690	0
392	20240819	134100	84743260	5690	5690	5690	5690	0
393	20240819	134000	84743260	5690	5690	5690	5690	0
394	20240819	133900	84743260	5690	5690	5690	5690	0
395	20240819	133800	84743260	5690	5690	5690	5690	7
396	20240819	133700	84703430	5670	5670	5670	5670	35
397	20240819	133600	84504980	5680	5680	5680	5680	60
398	20240819	133500	84164180	5680	5680	5680	5680	0
399	20240819	133400	84164180	5680	5680	5680	5680	0
400	20240819	133300	84164180	5680	5680	5680	5680	80
401	20240819	133200	83709780	5680	5680	5680	5680	0
402	20240819	133100	83709780	5680	5680	5680	5680	0
403	20240819	133000	83709780	5680	5680	5680	5680	0
404	20240819	132900	83709780	5680	5680	5680	5680	0
405	20240819	132800	83709780	5680	5680	5680	5680	1
406	20240819	132700	83704100	5640	5650	5650	5640	500
407	20240819	132600	80883390	5650	5680	5680	5650	99
408	20240819	132500	80321340	5690	5690	5690	5690	0
409	20240819	132400	80321340	5690	5690	5690	5690	0
410	20240819	132300	80321340	5690	5690	5690	5690	0
411	20240819	132200	80321340	5690	5690	5690	5690	0
412	20240819	132100	80321340	5690	5690	5690	5690	0
413	20240819	132000	80321340	5690	5690	5690	5690	0
414	20240819	131900	80321340	5690	5690	5690	5690	2
415	20240819	131800	80309960	5690	5690	5690	5690	0
416	20240819	131700	80309960	5690	5690	5690	5690	0
417	20240819	131600	80309960	5690	5690	5690	5690	6
418	20240819	131500	80275820	5690	5690	5690	5690	0
419	20240819	131400	80275820	5690	5690	5690	5690	0
420	20240819	131300	80275820	5690	5690	5690	5690	1
421	20240819	131200	80270130	5690	5690	5690	5690	1
422	20240819	131100	80264440	5690	5690	5690	5690	2
423	20240819	131000	80253060	5650	5650	5650	5650	100
424	20240819	130900	79688060	5650	5650	5650	5650	70
425	20240819	130800	79292560	5690	5690	5690	5690	2
426	20240819	130700	79281180	5640	5650	5650	5640	150
427	20240819	130600	78435150	5690	5690	5690	5690	0
428	20240819	130500	78435150	5690	5690	5690	5690	0
429	20240819	130400	78435150	5690	5690	5690	5690	0
430	20240819	130300	78435150	5690	5690	5690	5690	0
431	20240819	130200	78435150	5690	5690	5690	5690	0
432	20240819	130100	78435150	5690	5690	5690	5690	0
433	20240819	130000	78435150	5690	5690	5690	5690	0
434	20240819	125900	78435150	5690	5690	5690	5690	0
435	20240819	125800	78435150	5690	5650	5690	5650	786
436	20240819	125700	73993950	5670	5670	5670	5670	0
437	20240819	125600	73993950	5670	5670	5670	5670	50
438	20240819	125500	73710450	5670	5670	5670	5670	245
439	20240819	125400	72321300	5670	5670	5670	5670	16
440	20240819	125300	72230580	5690	5690	5690	5690	0
441	20240819	125200	72230580	5690	5690	5690	5690	0
442	20240819	125100	72230580	5690	5690	5690	5690	0
443	20240819	125000	72230580	5690	5690	5690	5690	0
444	20240819	124900	72230580	5690	5690	5690	5680	82
445	20240819	124800	71764010	5690	5690	5690	5690	0
446	20240819	124700	71764010	5690	5690	5690	5690	90
447	20240819	124600	71251910	5690	5690	5690	5690	0
448	20240819	124500	71251910	5690	5690	5690	5690	0
449	20240819	124400	71251910	5690	5690	5690	5690	0
450	20240819	124300	71251910	5690	5690	5690	5690	0
451	20240819	124200	71251910	5690	5690	5690	5690	0
452	20240819	124100	71251910	5690	5690	5690	5690	0
453	20240819	124000	71251910	5690	5690	5690	5690	120
454	20240819	123900	70569110	5690	5690	5690	5690	0
455	20240819	123800	70569110	5690	5690	5690	5690	0
456	20240819	123700	70569110	5690	5690	5690	5690	0
457	20240819	123600	70569110	5690	5690	5690	5690	2
458	20240819	123500	70557730	5690	5690	5690	5690	0
459	20240819	123400	70557730	5690	5690	5690	5690	1
460	20240819	123300	70552040	5650	5660	5660	5650	79
461	20240819	123200	70105600	5690	5690	5690	5690	0
462	20240819	123100	70105600	5690	5690	5690	5690	0
463	20240819	123000	70105600	5690	5690	5690	5690	0
464	20240819	122900	70105600	5690	5690	5690	5690	1
465	20240819	122800	70099910	5660	5660	5660	5660	4
466	20240819	122700	70077270	5690	5690	5690	5690	0
467	20240819	122600	70077270	5690	5690	5690	5690	0
468	20240819	122500	70077270	5690	5690	5690	5690	0
469	20240819	122400	70077270	5690	5690	5690	5690	0
470	20240819	122300	70077270	5690	5690	5690	5690	0
471	20240819	122200	70077270	5690	5690	5690	5690	0
472	20240819	122100	70077270	5690	5660	5690	5660	2
473	20240819	122000	70065920	5690	5690	5690	5690	0
474	20240819	121900	70065920	5690	5690	5690	5690	0
475	20240819	121800	70065920	5690	5690	5690	5690	0
476	20240819	121700	70065920	5690	5690	5690	5690	0
477	20240819	121600	70065920	5690	5690	5690	5690	0
478	20240819	121500	70065920	5690	5690	5690	5690	3
479	20240819	121400	70048850	5680	5680	5680	5680	600
480	20240819	121300	66640850	5680	5680	5680	5680	7
481	20240819	121200	66601090	5690	5690	5690	5690	0
482	20240819	121100	66601090	5690	5690	5690	5690	1
483	20240819	121000	66595400	5690	5690	5690	5690	1
484	20240819	120900	66589710	5690	5690	5690	5690	0
485	20240819	120800	66589710	5690	5690	5690	5690	0
486	20240819	120700	66589710	5690	5690	5690	5690	0
487	20240819	120600	66589710	5690	5690	5690	5690	0
488	20240819	120500	66589710	5690	5690	5690	5690	0
489	20240819	120400	66589710	5690	5690	5690	5690	0
490	20240819	120300	66589710	5690	5690	5690	5690	0
491	20240819	120200	66589710	5690	5690	5690	5690	0
492	20240819	120100	66589710	5690	5690	5690	5690	0
493	20240819	120000	66589710	5690	5690	5690	5690	0
494	20240819	115900	66589710	5690	5690	5690	5690	0
495	20240819	115800	66589710	5690	5690	5690	5690	1
496	20240819	115700	66584020	5660	5660	5660	5660	0
497	20240819	115600	66584020	5660	5660	5660	5660	0
498	20240819	115500	66584020	5660	5660	5660	5660	0
499	20240819	115400	66584020	5660	5660	5660	5660	0
500	20240819	115300	66584020	5660	5660	5660	5660	0
501	20240819	115200	66584020	5660	5660	5660	5660	0
502	20240819	115100	66584020	5660	5660	5660	5660	30
503	20240819	115000	66414220	5690	5690	5690	5690	1
504	20240819	114900	66408530	5670	5670	5670	5670	0
505	20240819	114800	66408530	5670	5670	5670	5670	0
506	20240819	114700	66408530	5670	5670	5670	5670	0
507	20240819	114600	66408530	5670	5670	5670	5670	0
508	20240819	114500	66408530	5670	5670	5670	5670	13
509	20240819	114400	66334820	5670	5670	5670	5670	0
510	20240819	114300	66334820	5670	5670	5670	5670	0
511	20240819	114200	66334820	5670	5670	5670	5650	123
512	20240819	114100	65637670	5670	5670	5670	5670	80
513	20240819	114000	65184070	5670	5670	5670	5670	0
514	20240819	113900	65184070	5670	5670	5670	5670	0
515	20240819	113800	65184070	5670	5670	5670	5670	3
516	20240819	113700	65167060	5650	5690	5690	5640	35
517	20240819	113600	64969080	5690	5690	5690	5690	0
518	20240819	113500	64969080	5690	5690	5690	5690	0
519	20240819	113400	64969080	5690	5690	5690	5690	0
520	20240819	113300	64969080	5690	5690	5690	5690	0
521	20240819	113200	64969080	5690	5690	5690	5690	0
522	20240819	113100	64969080	5690	5650	5690	5650	9
523	20240819	113000	64918070	5640	5640	5640	5640	0
524	20240819	112900	64918070	5640	5640	5640	5640	0
525	20240819	112800	64918070	5640	5640	5640	5640	0
526	20240819	112700	64918070	5640	5640	5640	5640	0
527	20240819	112600	64918070	5640	5650	5650	5640	5
528	20240819	112500	64889860	5650	5650	5650	5650	0
529	20240819	112400	64889860	5650	5650	5650	5650	0
530	20240819	112300	64889860	5650	5650	5650	5650	590
531	20240819	112200	61556360	5650	5650	5650	5650	1
532	20240819	112100	61550710	5690	5690	5690	5690	0
533	20240819	112000	61550710	5690	5690	5690	5690	0
534	20240819	111900	61550710	5690	5690	5690	5690	0
535	20240819	111800	61550710	5690	5690	5690	5690	0
536	20240819	111700	61550710	5690	5690	5690	5690	0
537	20240819	111600	61550710	5690	5690	5690	5690	0
538	20240819	111500	61550710	5690	5690	5690	5690	0
539	20240819	111400	61550710	5690	5690	5690	5690	3
540	20240819	111300	61533640	5690	5690	5690	5690	7
541	20240819	111200	61493810	5650	5650	5650	5650	1
542	20240819	111100	61488160	5680	5680	5680	5680	0
543	20240819	111000	61488160	5680	5680	5680	5680	60
544	20240819	110900	61147360	5650	5650	5650	5650	0
545	20240819	110800	61147360	5650	5650	5650	5650	0
546	20240819	110700	61147360	5650	5650	5650	5650	0
547	20240819	110600	61147360	5650	5650	5650	5650	0
548	20240819	110500	61147360	5650	5650	5650	5650	10
549	20240819	110400	61090860	5640	5640	5640	5640	383
550	20240819	110300	58930740	5680	5680	5680	5680	100
551	20240819	110200	58362740	5680	5680	5680	5680	0
552	20240819	110100	58362740	5680	5680	5680	5680	0
553	20240819	110000	58362740	5680	5680	5680	5680	0
554	20240819	105900	58362740	5680	5680	5680	5680	0
555	20240819	105800	58362740	5680	5650	5680	5650	99
556	20240819	105700	57803360	5640	5640	5640	5630	906
557	20240819	105600	52699620	5650	5650	5650	5650	300
558	20240819	105500	51004620	5680	5650	5680	5650	2
559	20240819	105400	50993290	5650	5650	5650	5650	0
560	20240819	105300	50993290	5650	5680	5680	5650	25
561	20240819	105200	50852010	5650	5650	5650	5650	800
562	20240819	105100	46332010	5690	5680	5690	5680	2
563	20240819	105000	46320640	5650	5650	5650	5650	0
564	20240819	104900	46320640	5650	5650	5650	5650	0
565	20240819	104800	46320640	5650	5650	5650	5650	12
566	20240819	104700	46252840	5670	5670	5670	5670	70
567	20240819	104600	45855940	5670	5670	5670	5670	0
568	20240819	104500	45855940	5670	5670	5670	5670	0
569	20240819	104400	45855940	5670	5670	5670	5670	0
570	20240819	104300	45855940	5670	5670	5670	5650	225
571	20240819	104200	44581090	5670	5670	5670	5670	0
572	20240819	104100	44581090	5670	5670	5670	5670	0
573	20240819	104000	44581090	5670	5670	5670	5670	0
574	20240819	103900	44581090	5670	5670	5670	5670	1
575	20240819	103800	44575420	5640	5640	5640	5640	0
576	20240819	103700	44575420	5640	5640	5640	5640	134
577	20240819	103600	43819660	5670	5670	5670	5670	0
578	20240819	103500	43819660	5670	5670	5670	5670	0
579	20240819	103400	43819660	5670	5640	5670	5640	13
580	20240819	103300	43746310	5670	5670	5670	5670	0
581	20240819	103200	43746310	5670	5670	5670	5670	120
582	20240819	103100	43065910	5670	5670	5670	5670	0
583	20240819	103000	43065910	5670	5670	5670	5670	2
584	20240819	102900	43054570	5680	5680	5680	5680	0
585	20240819	102800	43054570	5680	5680	5680	5680	0
586	20240819	102700	43054570	5680	5680	5680	5680	0
587	20240819	102600	43054570	5680	5680	5680	5680	0
588	20240819	102500	43054570	5680	5680	5680	5680	0
589	20240819	102400	43054570	5680	5680	5680	5680	0
590	20240819	102300	43054570	5680	5680	5680	5680	0
591	20240819	102200	43054570	5680	5680	5680	5680	0
592	20240819	102100	43054570	5680	5680	5680	5680	1
593	20240819	102000	43048890	5680	5680	5680	5680	0
594	20240819	101900	43048890	5680	5680	5680	5680	0
595	20240819	101800	43048890	5680	5680	5680	5680	0
596	20240819	101700	43048890	5680	5680	5680	5680	0
597	20240819	101600	43048890	5680	5680	5680	5680	1
598	20240819	101500	43043210	5680	5680	5680	5680	0
599	20240819	101400	43043210	5680	5680	5680	5680	0
600	20240819	101300	43043210	5680	5680	5680	5680	99
601	20240819	101200	42480890	5680	5680	5680	5680	0
602	20240819	101100	42480890	5680	5680	5680	5680	0
603	20240819	101000	42480890	5680	5680	5680	5680	0
604	20240819	100900	42480890	5680	5680	5680	5680	0
605	20240819	100800	42480890	5680	5680	5680	5680	0
606	20240819	100700	42480890	5680	5680	5680	5680	0
607	20240819	100600	42480890	5680	5680	5680	5680	0
608	20240819	100500	42480890	5680	5680	5680	5680	0
609	20240819	100400	42480890	5680	5630	5680	5630	34
610	20240819	100300	42289420	5690	5690	5690	5690	1
611	20240819	100200	42283730	5690	5690	5690	5690	0
612	20240819	100100	42283730	5690	5690	5690	5690	1
613	20240819	100000	42278040	5690	5690	5690	5690	0
614	20240819	095900	42278040	5690	5690	5690	5690	0
615	20240819	095800	42278040	5690	5690	5690	5690	0
616	20240819	095700	42278040	5690	5690	5690	5690	0
617	20240819	095600	42278040	5690	5690	5690	5690	0
618	20240819	095500	42278040	5690	5690	5690	5690	0
619	20240819	095400	42278040	5690	5690	5690	5690	0
620	20240819	095300	42278040	5690	5640	5690	5600	1486
621	20240819	095200	33934080	5690	5690	5690	5640	152
622	20240819	095100	33075670	5690	5690	5690	5690	0
623	20240819	095000	33075670	5690	5690	5690	5690	0
624	20240819	094900	33075670	5690	5690	5690	5660	122
625	20240819	094800	32384490	5700	5700	5700	5700	0
626	20240819	094700	32384490	5700	5700	5700	5700	0
627	20240819	094600	32384490	5700	5700	5700	5700	0
628	20240819	094500	32384490	5700	5660	5700	5660	311
629	20240819	094400	30624190	5660	5660	5660	5660	0
630	20240819	094300	30624190	5660	5660	5660	5660	229
631	20240819	094200	29328050	5650	5710	5710	5650	101
632	20240819	094100	28753040	5710	5710	5710	5710	0
633	20240819	094000	28753040	5710	5710	5710	5710	0
634	20240819	093900	28753040	5710	5710	5710	5710	0
635	20240819	093800	28753040	5710	5710	5710	5710	0
636	20240819	093700	28753040	5710	5710	5710	5710	0
637	20240819	093600	28753040	5710	5710	5710	5710	86
638	20240819	093500	28261980	5710	5710	5710	5710	100
639	20240819	093400	27690980	5710	5710	5710	5710	200
640	20240819	093300	26548980	5730	5730	5730	5730	0
641	20240819	093200	26548980	5730	5730	5730	5730	6
642	20240819	093100	26514600	5720	5720	5720	5720	242
643	20240819	093000	25130360	5720	5720	5720	5720	0
644	20240819	092900	25130360	5720	5720	5720	5720	0
645	20240819	092800	25130360	5720	5720	5720	5720	0
646	20240819	092700	25130360	5720	5720	5720	5720	2
647	20240819	092600	25118920	5720	5720	5720	5720	2
648	20240819	092500	25107480	5720	5720	5720	5720	0
649	20240819	092400	25107480	5720	5720	5720	5720	457
650	20240819	092300	22493440	5710	5710	5710	5710	0
651	20240819	092200	22493440	5710	5720	5720	5710	756
652	20240819	092100	18173580	5760	5760	5760	5760	0
653	20240819	092000	18173580	5760	5760	5760	5760	0
654	20240819	091900	18173580	5760	5760	5760	5760	0
655	20240819	091800	18173580	5760	5760	5760	5760	0
656	20240819	091700	18173580	5760	5730	5760	5730	5
657	20240819	091600	18144870	5730	5730	5730	5730	10
658	20240819	091500	18087570	5710	5690	5710	5690	1147
659	20240819	091400	11561120	5690	5680	5690	5680	393
660	20240819	091300	9325960	5680	5680	5680	5680	10
661	20240819	091200	9269160	5690	5690	5690	5690	0
662	20240819	091100	9269160	5690	5690	5690	5690	0
663	20240819	091000	9269160	5690	5660	5690	5600	684
664	20240819	090900	5430090	5680	5680	5680	5680	35
665	20240819	090800	5231290	5660	5660	5660	5660	1
666	20240819	090700	5225630	5660	5660	5660	5660	2
667	20240819	090600	5214310	5690	5660	5690	5640	318
668	20240819	090500	3416290	5690	5690	5690	5690	1
669	20240819	090400	3410600	5690	5690	5690	5690	0
670	20240819	090300	3410600	5690	5690	5690	5690	0
671	20240819	090200	3410600	5690	5700	5700	5690	96
672	20240819	090100	2863420	5700	5700	5700	5700	300
673	20240819	090000	1153420	5710	5710	5710	5710	202