KissMeData/194370/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203000	508556140	15680	15680	15680	15680	578
3	20240819	202900	508556140	15680	15680	15680	15680	0
4	20240819	202800	508556140	15680	15680	15680	15680	0
5	20240819	202700	508556140	15680	15680	15680	15680	0
6	20240819	202600	508556140	15680	15680	15680	15680	0
7	20240819	202500	508556140	15680	15680	15680	15680	0
8	20240819	202400	508556140	15680	15680	15680	15680	0
9	20240819	202300	508556140	15680	15680	15680	15680	0
10	20240819	202200	508556140	15680	15680	15680	15680	0
11	20240819	202100	508556140	15680	15680	15680	15680	0
12	20240819	202000	508556140	15680	15680	15680	15680	0
13	20240819	201900	508556140	15680	15680	15680	15680	0
14	20240819	201800	508556140	15680	15680	15680	15680	0
15	20240819	201700	508556140	15680	15680	15680	15680	0
16	20240819	201600	508556140	15680	15680	15680	15680	0
17	20240819	201500	508556140	15680	15680	15680	15680	0
18	20240819	201400	508556140	15680	15680	15680	15680	0
19	20240819	201300	508556140	15680	15680	15680	15680	0
20	20240819	201200	508556140	15680	15680	15680	15680	0
21	20240819	201100	508556140	15680	15680	15680	15680	0
22	20240819	201000	508556140	15680	15680	15680	15680	0
23	20240819	200900	508556140	15680	15680	15680	15680	0
24	20240819	200800	508556140	15680	15680	15680	15680	0
25	20240819	200700	508556140	15680	15680	15680	15680	0
26	20240819	200600	508556140	15680	15680	15680	15680	0
27	20240819	200500	508556140	15680	15680	15680	15680	0
28	20240819	200400	508556140	15680	15680	15680	15680	0
29	20240819	200300	508556140	15680	15680	15680	15680	0
30	20240819	200200	508556140	15680	15680	15680	15680	0
31	20240819	200100	508556140	15680	15680	15680	15680	0
32	20240819	200000	508556140	15680	15680	15680	15680	578
33	20240819	195900	508556140	15680	15680	15680	15680	0
34	20240819	195800	508556140	15680	15680	15680	15680	0
35	20240819	195700	508556140	15680	15680	15680	15680	0
36	20240819	195600	508556140	15680	15680	15680	15680	0
37	20240819	195500	508556140	15680	15680	15680	15680	0
38	20240819	195400	508556140	15680	15680	15680	15680	0
39	20240819	195300	508556140	15680	15680	15680	15680	0
40	20240819	195200	508556140	15680	15680	15680	15680	0
41	20240819	195100	508556140	15680	15680	15680	15680	0
42	20240819	195000	508556140	15680	15680	15680	15680	0
43	20240819	194900	508556140	15680	15680	15680	15680	0
44	20240819	194800	508556140	15680	15680	15680	15680	0
45	20240819	194700	508556140	15680	15680	15680	15680	0
46	20240819	194600	508556140	15680	15680	15680	15680	0
47	20240819	194500	508556140	15680	15680	15680	15680	0
48	20240819	194400	508556140	15680	15680	15680	15680	0
49	20240819	194300	508556140	15680	15680	15680	15680	0
50	20240819	194200	508556140	15680	15680	15680	15680	0
51	20240819	194100	508556140	15680	15680	15680	15680	0
52	20240819	194000	508556140	15680	15680	15680	15680	0
53	20240819	193900	508556140	15680	15680	15680	15680	0
54	20240819	193800	508556140	15680	15680	15680	15680	0
55	20240819	193700	508556140	15680	15680	15680	15680	0
56	20240819	193600	508556140	15680	15680	15680	15680	0
57	20240819	193500	508556140	15680	15680	15680	15680	0
58	20240819	193400	508556140	15680	15680	15680	15680	0
59	20240819	193300	508556140	15680	15680	15680	15680	0
60	20240819	193200	508556140	15680	15680	15680	15680	0
61	20240819	193100	508556140	15680	15680	15680	15680	0
62	20240819	193000	508556140	15680	15680	15680	15680	578
63	20240819	192900	508556140	15680	15680	15680	15680	0
64	20240819	192800	508556140	15680	15680	15680	15680	0
65	20240819	192700	508556140	15680	15680	15680	15680	0
66	20240819	192600	508556140	15680	15680	15680	15680	0
67	20240819	192500	508556140	15680	15680	15680	15680	0
68	20240819	192400	508556140	15680	15680	15680	15680	0
69	20240819	192300	508556140	15680	15680	15680	15680	0
70	20240819	192200	508556140	15680	15680	15680	15680	0
71	20240819	192100	508556140	15680	15680	15680	15680	0
72	20240819	192000	508556140	15680	15680	15680	15680	0
73	20240819	191900	508556140	15680	15680	15680	15680	0
74	20240819	191800	508556140	15680	15680	15680	15680	0
75	20240819	191700	508556140	15680	15680	15680	15680	0
76	20240819	191600	508556140	15680	15680	15680	15680	0
77	20240819	191500	508556140	15680	15680	15680	15680	0
78	20240819	191400	508556140	15680	15680	15680	15680	0
79	20240819	191300	508556140	15680	15680	15680	15680	0
80	20240819	191200	508556140	15680	15680	15680	15680	0
81	20240819	191100	508556140	15680	15680	15680	15680	0
82	20240819	191000	508556140	15680	15680	15680	15680	0
83	20240819	190900	508556140	15680	15680	15680	15680	0
84	20240819	190800	508556140	15680	15680	15680	15680	0
85	20240819	190700	508556140	15680	15680	15680	15680	0
86	20240819	190600	508556140	15680	15680	15680	15680	0
87	20240819	190500	508556140	15680	15680	15680	15680	0
88	20240819	190400	508556140	15680	15680	15680	15680	0
89	20240819	190300	508556140	15680	15680	15680	15680	0
90	20240819	190200	508556140	15680	15680	15680	15680	0
91	20240819	190100	508556140	15680	15680	15680	15680	0
92	20240819	190000	508556140	15680	15680	15680	15680	578
93	20240819	185900	508556140	15680	15680	15680	15680	0
94	20240819	185800	508556140	15680	15680	15680	15680	0
95	20240819	185700	508556140	15680	15680	15680	15680	0
96	20240819	185600	508556140	15680	15680	15680	15680	0
97	20240819	185500	508556140	15680	15680	15680	15680	0
98	20240819	185400	508556140	15680	15680	15680	15680	0
99	20240819	185300	508556140	15680	15680	15680	15680	0
100	20240819	185200	508556140	15680	15680	15680	15680	0
101	20240819	185100	508556140	15680	15680	15680	15680	0
102	20240819	185000	508556140	15680	15680	15680	15680	0
103	20240819	184900	508556140	15680	15680	15680	15680	0
104	20240819	184800	508556140	15680	15680	15680	15680	0
105	20240819	184700	508556140	15680	15680	15680	15680	0
106	20240819	184600	508556140	15680	15680	15680	15680	0
107	20240819	184500	508556140	15680	15680	15680	15680	0
108	20240819	184400	508556140	15680	15680	15680	15680	0
109	20240819	184300	508556140	15680	15680	15680	15680	0
110	20240819	184200	508556140	15680	15680	15680	15680	0
111	20240819	184100	508556140	15680	15680	15680	15680	0
112	20240819	184000	508556140	15680	15680	15680	15680	0
113	20240819	183900	508556140	15680	15680	15680	15680	0
114	20240819	183800	508556140	15680	15680	15680	15680	0
115	20240819	183700	508556140	15680	15680	15680	15680	0
116	20240819	183600	508556140	15680	15680	15680	15680	0
117	20240819	183500	508556140	15680	15680	15680	15680	0
118	20240819	183400	508556140	15680	15680	15680	15680	0
119	20240819	183300	508556140	15680	15680	15680	15680	0
120	20240819	183200	508556140	15680	15680	15680	15680	0
121	20240819	183100	508556140	15680	15680	15680	15680	0
122	20240819	183000	508556140	15680	15680	15680	15680	578
123	20240819	182900	508556140	15680	15680	15680	15680	0
124	20240819	182800	508556140	15680	15680	15680	15680	0
125	20240819	182700	508556140	15680	15680	15680	15680	0
126	20240819	182600	508556140	15680	15680	15680	15680	0
127	20240819	182500	508556140	15680	15680	15680	15680	0
128	20240819	182400	508556140	15680	15680	15680	15680	0
129	20240819	182300	508556140	15680	15680	15680	15680	0
130	20240819	182200	508556140	15680	15680	15680	15680	0
131	20240819	182100	508556140	15680	15680	15680	15680	0
132	20240819	182000	508556140	15680	15680	15680	15680	0
133	20240819	181900	508556140	15680	15680	15680	15680	0
134	20240819	181800	508556140	15680	15680	15680	15680	0
135	20240819	181700	508556140	15680	15680	15680	15680	0
136	20240819	181600	508556140	15680	15680	15680	15680	0
137	20240819	181500	508556140	15680	15680	15680	15680	0
138	20240819	181400	508556140	15680	15680	15680	15680	0
139	20240819	181300	508556140	15680	15680	15680	15680	0
140	20240819	181200	508556140	15680	15680	15680	15680	0
141	20240819	181100	508556140	15680	15680	15680	15680	0
142	20240819	181000	508556140	15680	15680	15680	15680	0
143	20240819	180900	508556140	15680	15680	15680	15680	0
144	20240819	180800	508556140	15680	15680	15680	15680	0
145	20240819	180700	508556140	15680	15680	15680	15680	0
146	20240819	180600	508556140	15680	15680	15680	15680	0
147	20240819	180500	508556140	15680	15680	15680	15680	0
148	20240819	180400	508556140	15680	15680	15680	15680	0
149	20240819	180300	508556140	15680	15680	15680	15680	0
150	20240819	180200	508556140	15680	15680	15680	15680	0
151	20240819	180100	508556140	15680	15680	15680	15680	0
152	20240819	180000	508556140	15680	15680	15680	15680	578
153	20240819	175900	508556140	15680	15680	15680	15680	0
154	20240819	175800	508556140	15680	15680	15680	15680	0
155	20240819	175700	508556140	15680	15680	15680	15680	0
156	20240819	175600	508556140	15680	15680	15680	15680	0
157	20240819	175500	508556140	15680	15680	15680	15680	0
158	20240819	175400	508556140	15680	15680	15680	15680	0
159	20240819	175300	508556140	15680	15680	15680	15680	0
160	20240819	175200	508556140	15680	15680	15680	15680	0
161	20240819	175100	508556140	15680	15680	15680	15680	0
162	20240819	175000	508556140	15680	15680	15680	15680	0
163	20240819	174900	508556140	15680	15680	15680	15680	0
164	20240819	174800	508556140	15680	15680	15680	15680	0
165	20240819	174700	508556140	15680	15680	15680	15680	0
166	20240819	174600	508556140	15680	15680	15680	15680	0
167	20240819	174500	508556140	15680	15680	15680	15680	0
168	20240819	174400	508556140	15680	15680	15680	15680	0
169	20240819	174300	508556140	15680	15680	15680	15680	0
170	20240819	174200	508556140	15680	15680	15680	15680	0
171	20240819	174100	508556140	15680	15680	15680	15680	0
172	20240819	174000	508556140	15680	15680	15680	15680	0
173	20240819	173900	508556140	15680	15680	15680	15680	0
174	20240819	173800	508556140	15680	15680	15680	15680	0
175	20240819	173700	508556140	15680	15680	15680	15680	0
176	20240819	173600	508556140	15680	15680	15680	15680	0
177	20240819	173500	508556140	15680	15680	15680	15680	0
178	20240819	173400	508556140	15680	15680	15680	15680	0
179	20240819	173300	508556140	15680	15680	15680	15680	0
180	20240819	173200	508556140	15680	15680	15680	15680	0
181	20240819	173100	508556140	15680	15680	15680	15680	0
182	20240819	173000	508556140	15680	15680	15680	15680	578
183	20240819	172900	508556140	15680	15680	15680	15680	0
184	20240819	172800	508556140	15680	15680	15680	15680	0
185	20240819	172700	508556140	15680	15680	15680	15680	0
186	20240819	172600	508556140	15680	15680	15680	15680	0
187	20240819	172500	508556140	15680	15680	15680	15680	0
188	20240819	172400	508556140	15680	15680	15680	15680	0
189	20240819	172300	508556140	15680	15680	15680	15680	0
190	20240819	172200	508556140	15680	15680	15680	15680	0
191	20240819	172100	508556140	15680	15680	15680	15680	0
192	20240819	172000	508556140	15680	15680	15680	15680	0
193	20240819	171900	508556140	15680	15680	15680	15680	0
194	20240819	171800	508556140	15680	15680	15680	15680	0
195	20240819	171700	508556140	15680	15680	15680	15680	0
196	20240819	171600	508556140	15680	15680	15680	15680	0
197	20240819	171500	508556140	15680	15680	15680	15680	0
198	20240819	171400	508556140	15680	15680	15680	15680	0
199	20240819	171300	508556140	15680	15680	15680	15680	0
200	20240819	171200	508556140	15680	15680	15680	15680	0
201	20240819	171100	508556140	15680	15680	15680	15680	0
202	20240819	171000	508556140	15680	15680	15680	15680	0
203	20240819	170900	508556140	15680	15680	15680	15680	0
204	20240819	170800	508556140	15680	15680	15680	15680	0
205	20240819	170700	508556140	15680	15680	15680	15680	0
206	20240819	170600	508556140	15680	15680	15680	15680	0
207	20240819	170500	508556140	15680	15680	15680	15680	0
208	20240819	170400	508556140	15680	15680	15680	15680	0
209	20240819	170300	508556140	15680	15680	15680	15680	0
210	20240819	170200	508556140	15680	15680	15680	15680	0
211	20240819	170100	508556140	15680	15680	15680	15680	0
212	20240819	170000	508556140	15680	15680	15680	15680	578
213	20240819	165900	508556140	15680	15680	15680	15680	0
214	20240819	165800	508556140	15680	15680	15680	15680	0
215	20240819	165700	508556140	15680	15680	15680	15680	0
216	20240819	165600	508556140	15680	15680	15680	15680	0
217	20240819	165500	508556140	15680	15680	15680	15680	0
218	20240819	165400	508556140	15680	15680	15680	15680	0
219	20240819	165300	508556140	15680	15680	15680	15680	0
220	20240819	165200	508556140	15680	15680	15680	15680	0
221	20240819	165100	508556140	15680	15680	15680	15680	0
222	20240819	165000	508556140	15680	15680	15680	15680	0
223	20240819	164900	508556140	15680	15680	15680	15680	0
224	20240819	164800	508556140	15680	15680	15680	15680	0
225	20240819	164700	508556140	15680	15680	15680	15680	0
226	20240819	164600	508556140	15680	15680	15680	15680	0
227	20240819	164500	508556140	15680	15680	15680	15680	0
228	20240819	164400	508556140	15680	15680	15680	15680	0
229	20240819	164300	508556140	15680	15680	15680	15680	0
230	20240819	164200	508556140	15680	15680	15680	15680	0
231	20240819	164100	508556140	15680	15680	15680	15680	0
232	20240819	164000	508556140	15680	15680	15680	15680	0
233	20240819	163900	508556140	15680	15680	15680	15680	0
234	20240819	163800	508556140	15680	15680	15680	15680	0
235	20240819	163700	508556140	15680	15680	15680	15680	0
236	20240819	163600	508556140	15680	15680	15680	15680	0
237	20240819	163500	508556140	15680	15680	15680	15680	0
238	20240819	163400	508556140	15680	15680	15680	15680	0
239	20240819	163300	508556140	15680	15680	15680	15680	0
240	20240819	163200	508556140	15680	15680	15680	15680	0
241	20240819	163100	508556140	15680	15680	15680	15680	0
242	20240819	163000	508556140	15680	15680	15680	15680	578
243	20240819	162900	508556140	15680	15680	15680	15680	0
244	20240819	162800	508556140	15680	15680	15680	15680	0
245	20240819	162700	508556140	15680	15680	15680	15680	0
246	20240819	162600	508556140	15680	15680	15680	15680	0
247	20240819	162500	508556140	15680	15680	15680	15680	0
248	20240819	162400	508556140	15680	15680	15680	15680	0
249	20240819	162300	508556140	15680	15680	15680	15680	0
250	20240819	162200	508556140	15680	15680	15680	15680	0
251	20240819	162100	508556140	15680	15680	15680	15680	0
252	20240819	162000	508556140	15680	15680	15680	15680	0
253	20240819	161900	508556140	15680	15680	15680	15680	0
254	20240819	161800	508556140	15680	15680	15680	15680	0
255	20240819	161700	508556140	15680	15680	15680	15680	0
256	20240819	161600	508556140	15680	15680	15680	15680	0
257	20240819	161500	508556140	15680	15680	15680	15680	0
258	20240819	161400	508556140	15680	15680	15680	15680	0
259	20240819	161300	508556140	15680	15680	15680	15680	0
260	20240819	161200	508556140	15680	15680	15680	15680	0
261	20240819	161100	508556140	15680	15680	15680	15680	0
262	20240819	161000	508556140	15680	15680	15680	15680	0
263	20240819	160900	508556140	15680	15680	15680	15680	0
264	20240819	160800	508556140	15680	15680	15680	15680	0
265	20240819	160700	508556140	15680	15680	15680	15680	0
266	20240819	160600	508556140	15680	15680	15680	15680	0
267	20240819	160500	508556140	15680	15680	15680	15680	0
268	20240819	160400	508556140	15680	15680	15680	15680	0
269	20240819	160300	508556140	15680	15680	15680	15680	0
270	20240819	160200	508556140	15680	15680	15680	15680	0
271	20240819	160100	508556140	15680	15680	15680	15680	0
272	20240819	160000	508556140	15680	15680	15680	15680	578
273	20240819	155900	508556140	15680	15680	15680	15680	0
274	20240819	155800	508556140	15680	15680	15680	15680	0
275	20240819	155700	508556140	15680	15680	15680	15680	0
276	20240819	155600	508556140	15680	15680	15680	15680	0
277	20240819	155500	508556140	15680	15680	15680	15680	0
278	20240819	155400	508556140	15680	15680	15680	15680	0
279	20240819	155300	508556140	15680	15680	15680	15680	0
280	20240819	155200	508556140	15680	15680	15680	15680	0
281	20240819	155100	508556140	15680	15680	15680	15680	0
282	20240819	155000	508556140	15680	15680	15680	15680	0
283	20240819	154900	508556140	15680	15680	15680	15680	0
284	20240819	154800	508556140	15680	15680	15680	15680	0
285	20240819	154700	508556140	15680	15680	15680	15680	0
286	20240819	154600	508556140	15680	15680	15680	15680	0
287	20240819	154500	508556140	15680	15680	15680	15680	0
288	20240819	154400	508556140	15680	15680	15680	15680	0
289	20240819	154300	508556140	15680	15680	15680	15680	0
290	20240819	154200	508556140	15680	15680	15680	15680	0
291	20240819	154100	508556140	15680	15680	15680	15680	0
292	20240819	154000	508556140	15680	15680	15680	15680	0
293	20240819	153900	508556140	15680	15680	15680	15680	0
294	20240819	153800	508556140	15680	15680	15680	15680	0
295	20240819	153700	508556140	15680	15680	15680	15680	0
296	20240819	153600	508556140	15680	15680	15680	15680	0
297	20240819	153500	508556140	15680	15680	15680	15680	0
298	20240819	153400	508556140	15680	15680	15680	15680	0
299	20240819	153300	508556140	15680	15680	15680	15680	0
300	20240819	153200	508556140	15680	15680	15680	15680	0
301	20240819	153100	508556140	15680	15680	15680	15680	0
302	20240819	153000	508556140	15680	15680	15680	15680	1156
303	20240819	152900	499493100	15680	15680	15680	15680	0
304	20240819	152800	499493100	15680	15680	15680	15680	0
305	20240819	152700	499493100	15680	15680	15680	15680	0
306	20240819	152600	499493100	15680	15680	15680	15680	0
307	20240819	152500	499493100	15680	15680	15680	15680	0
308	20240819	152400	499493100	15680	15680	15680	15680	0
309	20240819	152300	499493100	15680	15680	15680	15680	0
310	20240819	152200	499493100	15680	15680	15680	15680	0
311	20240819	152100	499493100	15680	15680	15680	15680	0
312	20240819	152000	499493100	15680	15680	15680	15680	0
313	20240819	151900	499493100	15680	15680	15680	15680	1
314	20240819	151800	499477420	15680	15680	15680	15680	1
315	20240819	151700	499461740	15690	15650	15690	15650	104
316	20240819	151600	497833740	15650	15650	15650	15650	20
317	20240819	151500	497520740	15650	15650	15650	15650	0
318	20240819	151400	497520740	15650	15650	15650	15650	1
319	20240819	151300	497505090	15650	15650	15650	15650	14
320	20240819	151200	497285990	15650	15650	15650	15630	265
321	20240819	151100	493141520	15650	15650	15650	15650	2
322	20240819	151000	493110220	15640	15650	15650	15640	81
323	20240819	150900	491843190	15650	15650	15650	15650	2
324	20240819	150800	491811890	15650	15650	15650	15640	60
325	20240819	150700	490872900	15710	15660	15710	15660	100
326	20240819	150600	489302800	15710	15710	15710	15710	0
327	20240819	150500	489302800	15710	15660	15710	15660	105
328	20240819	150400	487658350	15660	15660	15660	15660	0
329	20240819	150300	487658350	15660	15660	15660	15660	0
330	20240819	150200	487658350	15660	15660	15660	15660	1
331	20240819	150100	487642690	15640	15640	15640	15640	0
332	20240819	150000	487642690	15640	15640	15640	15640	20
333	20240819	145900	487329890	15630	15630	15630	15630	0
334	20240819	145800	487329890	15630	15630	15630	15630	0
335	20240819	145700	487329890	15630	15630	15630	15630	2
336	20240819	145600	487298630	15630	15630	15630	15630	45
337	20240819	145500	486595280	15630	15630	15630	15630	0
338	20240819	145400	486595280	15630	15630	15630	15630	0
339	20240819	145300	486595280	15630	15650	15650	15630	163
340	20240819	145200	484046570	15660	15660	15660	15660	0
341	20240819	145100	484046570	15660	15660	15660	15660	30
342	20240819	145000	483576770	15650	15650	15650	15650	0
343	20240819	144900	483576770	15650	15650	15650	15650	0
344	20240819	144800	483576770	15650	15650	15650	15650	0
345	20240819	144700	483576770	15650	15650	15650	15650	18
346	20240819	144600	483295070	15650	15650	15650	15650	1
347	20240819	144500	483279420	15640	15640	15640	15640	0
348	20240819	144400	483279420	15640	15640	15650	15640	154
349	20240819	144300	480870760	15630	15640	15640	15630	9
350	20240819	144200	480730010	15640	15640	15640	15640	19
351	20240819	144100	480432850	15640	15640	15640	15640	13
352	20240819	144000	480229530	15640	15640	15640	15640	12
353	20240819	143900	480041850	15640	15640	15650	15640	112
354	20240819	143800	478290070	15650	15650	15650	15650	0
355	20240819	143700	478290070	15650	15650	15650	15650	0
356	20240819	143600	478290070	15650	15650	15650	15650	0
357	20240819	143500	478290070	15650	15640	15650	15640	41
358	20240819	143400	477648820	15640	15650	15650	15640	223
359	20240819	143300	474159870	15650	15650	15650	15650	0
360	20240819	143200	474159870	15650	15650	15650	15650	27
361	20240819	143100	473737320	15640	15640	15640	15640	0
362	20240819	143000	473737320	15640	15640	15640	15640	0
363	20240819	142900	473737320	15640	15640	15640	15640	0
364	20240819	142800	473737320	15640	15660	15660	15640	219
365	20240819	142700	470309760	15680	15680	15680	15680	50
366	20240819	142600	469525760	15680	15680	15680	15680	0
367	20240819	142500	469525760	15680	15680	15680	15680	50
368	20240819	142400	468741760	15680	15680	15680	15680	2
369	20240819	142300	468710400	15660	15660	15660	15660	17
370	20240819	142200	468444180	15670	15670	15670	15670	0
371	20240819	142100	468444180	15670	15670	15670	15670	7
372	20240819	142000	468334490	15670	15670	15670	15670	0
373	20240819	141900	468334490	15670	15670	15670	15670	2
374	20240819	141800	468303150	15670	15700	15700	15670	1282
375	20240819	141700	448180210	15720	15720	15720	15720	1
376	20240819	141600	448164490	15710	15710	15710	15710	0
377	20240819	141500	448164490	15710	15710	15710	15710	0
378	20240819	141400	448164490	15710	15710	15710	15710	4
379	20240819	141300	448101650	15710	15710	15710	15710	1
380	20240819	141200	448085940	15700	15700	15700	15700	0
381	20240819	141100	448085940	15700	15700	15700	15700	0
382	20240819	141000	448085940	15700	15700	15700	15700	11
383	20240819	140900	447913240	15710	15710	15710	15710	0
384	20240819	140800	447913240	15710	15710	15710	15710	0
385	20240819	140700	447913240	15710	15710	15710	15710	108
386	20240819	140600	446216560	15710	15710	15710	15710	0
387	20240819	140500	446216560	15710	15710	15710	15710	0
388	20240819	140400	446216560	15710	15710	15710	15710	0
389	20240819	140300	446216560	15710	15710	15710	15710	2
390	20240819	140200	446185140	15710	15710	15710	15710	0
391	20240819	140100	446185140	15710	15710	15710	15710	14
392	20240819	140000	445965200	15710	15710	15710	15710	21
393	20240819	135900	445635290	15720	15720	15720	15720	16
394	20240819	135800	445383770	15720	15720	15720	15720	28
395	20240819	135700	444943610	15750	15730	15750	15720	59
396	20240819	135600	444015420	15730	15730	15730	15730	0
397	20240819	135500	444015420	15730	15730	15730	15730	0
398	20240819	135400	444015420	15730	15730	15730	15730	18
399	20240819	135300	443732280	15720	15720	15720	15720	0
400	20240819	135200	443732280	15720	15720	15720	15720	246
401	20240819	135100	439865160	15720	15720	15720	15720	5
402	20240819	135000	439786560	15720	15720	15720	15720	0
403	20240819	134900	439786560	15720	15720	15720	15720	300
404	20240819	134800	435070560	15720	15720	15720	15720	147
405	20240819	134700	432759720	15720	15730	15730	15720	73
406	20240819	134600	431611730	15760	15730	15760	15720	44
407	20240819	134500	430919750	15720	15720	15720	15720	0
408	20240819	134400	430919750	15720	15720	15720	15720	14
409	20240819	134300	430699670	15700	15700	15700	15700	10
410	20240819	134200	430542670	15720	15720	15720	15720	0
411	20240819	134100	430542670	15720	15720	15720	15720	26
412	20240819	134000	430133950	15720	15720	15720	15720	0
413	20240819	133900	430133950	15720	15720	15720	15720	0
414	20240819	133800	430133950	15720	15710	15720	15710	10
415	20240819	133700	429976830	15700	15680	15700	15680	78
416	20240819	133600	428752970	15660	15660	15660	15660	0
417	20240819	133500	428752970	15660	15660	15660	15660	0
418	20240819	133400	428752970	15660	15660	15660	15660	29
419	20240819	133300	428298830	15660	15660	15660	15660	0
420	20240819	133200	428298830	15660	15660	15660	15660	0
421	20240819	133100	428298830	15660	15660	15660	15660	40
422	20240819	133000	427672430	15660	15660	15660	15660	0
423	20240819	132900	427672430	15660	15660	15660	15660	0
424	20240819	132800	427672430	15660	15660	15660	15660	0
425	20240819	132700	427672430	15660	15660	15660	15660	0
426	20240819	132600	427672430	15660	15660	15660	15660	0
427	20240819	132500	427672430	15660	15660	15660	15660	0
428	20240819	132400	427672430	15660	15670	15690	15660	23
429	20240819	132300	427311620	15660	15660	15660	15660	25
430	20240819	132200	426920120	15650	15650	15650	15650	74
431	20240819	132100	425762020	15650	15650	15650	15650	0
432	20240819	132000	425762020	15650	15650	15650	15650	1
433	20240819	131900	425746370	15640	15640	15640	15640	218
434	20240819	131800	422336850	15630	15630	15630	15630	0
435	20240819	131700	422336850	15630	15630	15630	15630	0
436	20240819	131600	422336850	15630	15630	15630	15630	0
437	20240819	131500	422336850	15630	15630	15630	15630	0
438	20240819	131400	422336850	15630	15630	15630	15630	0
439	20240819	131300	422336850	15630	15620	15630	15610	503
440	20240819	131200	414479300	15630	15620	15630	15620	55
441	20240819	131100	413620170	15620	15620	15620	15620	0
442	20240819	131000	413620170	15620	15620	15620	15620	0
443	20240819	130900	413620170	15620	15620	15620	15620	0
444	20240819	130800	413620170	15620	15620	15620	15620	0
445	20240819	130700	413620170	15620	15620	15620	15620	0
446	20240819	130600	413620170	15620	15620	15620	15620	0
447	20240819	130500	413620170	15620	15620	15620	15620	0
448	20240819	130400	413620170	15620	15620	15620	15620	0
449	20240819	130300	413620170	15620	15620	15620	15620	0
450	20240819	130200	413620170	15620	15620	15620	15620	44
451	20240819	130100	412932890	15620	15620	15620	15620	28
452	20240819	130000	412495530	15610	15610	15610	15610	0
453	20240819	125900	412495530	15610	15640	15640	15610	320
454	20240819	125800	407491090	15640	15640	15640	15640	0
455	20240819	125700	407491090	15640	15640	15640	15640	0
456	20240819	125600	407491090	15640	15640	15640	15640	0
457	20240819	125500	407491090	15640	15640	15640	15640	0
458	20240819	125400	407491090	15640	15640	15640	15640	0
459	20240819	125300	407491090	15640	15640	15640	15640	0
460	20240819	125200	407491090	15640	15640	15640	15640	0
461	20240819	125100	407491090	15640	15640	15640	15640	0
462	20240819	125000	407491090	15640	15640	15640	15640	0
463	20240819	124900	407491090	15640	15640	15640	15640	0
464	20240819	124800	407491090	15640	15640	15640	15640	50
465	20240819	124700	406709090	15640	15630	15640	15630	527
466	20240819	124600	398466880	15610	15610	15610	15610	48
467	20240819	124500	397717600	15610	15610	15610	15610	0
468	20240819	124400	397717600	15610	15610	15610	15610	0
469	20240819	124300	397717600	15610	15610	15610	15610	0
470	20240819	124200	397717600	15610	15610	15610	15610	0
471	20240819	124100	397717600	15610	15610	15610	15610	0
472	20240819	124000	397717600	15610	15610	15610	15610	15
473	20240819	123900	397483450	15600	15600	15600	15600	0
474	20240819	123800	397483450	15600	15610	15610	15600	500
475	20240819	123700	389682420	15610	15610	15610	15610	64
476	20240819	123600	388683380	15610	15610	15610	15610	0
477	20240819	123500	388683380	15610	15610	15610	15610	10
478	20240819	123400	388527280	15610	15610	15610	15610	0
479	20240819	123300	388527280	15610	15610	15610	15610	1
480	20240819	123200	388511670	15600	15600	15600	15600	1
481	20240819	123100	388496070	15610	15620	15620	15610	77
482	20240819	123000	387293860	15630	15630	15630	15630	1
483	20240819	122900	387278230	15610	15610	15610	15610	0
484	20240819	122800	387278230	15610	15610	15610	15610	0
485	20240819	122700	387278230	15610	15610	15610	15610	0
486	20240819	122600	387278230	15610	15610	15610	15610	0
487	20240819	122500	387278230	15610	15610	15610	15610	65
488	20240819	122400	386263580	15610	15610	15610	15610	0
489	20240819	122300	386263580	15610	15610	15610	15610	10
490	20240819	122200	386107480	15600	15600	15600	15600	0
491	20240819	122100	386107480	15600	15600	15600	15600	0
492	20240819	122000	386107480	15600	15600	15600	15600	1
493	20240819	121900	386091880	15610	15610	15610	15610	20
494	20240819	121800	385779680	15600	15600	15600	15600	0
495	20240819	121700	385779680	15600	15600	15600	15600	0
496	20240819	121600	385779680	15600	15600	15600	15600	0
497	20240819	121500	385779680	15600	15600	15600	15600	0
498	20240819	121400	385779680	15600	15600	15600	15600	0
499	20240819	121300	385779680	15600	15600	15600	15600	0
500	20240819	121200	385779680	15600	15600	15600	15600	0
501	20240819	121100	385779680	15600	15600	15600	15600	0
502	20240819	121000	385779680	15600	15600	15600	15600	0
503	20240819	120900	385779680	15600	15600	15600	15600	0
504	20240819	120800	385779680	15600	15600	15600	15600	0
505	20240819	120700	385779680	15600	15600	15600	15600	8
506	20240819	120600	385654880	15590	15590	15590	15590	1
507	20240819	120500	385639290	15590	15590	15590	15590	13
508	20240819	120400	385436620	15580	15580	15580	15580	268
509	20240819	120300	381261180	15580	15580	15580	15580	3
510	20240819	120200	381214440	15560	15560	15560	15560	0
511	20240819	120100	381214440	15560	15560	15560	15560	0
512	20240819	120000	381214440	15560	15560	15560	15560	5
513	20240819	115900	381136640	15560	15560	15560	15560	0
514	20240819	115800	381136640	15560	15560	15560	15560	0
515	20240819	115700	381136640	15560	15560	15560	15560	0
516	20240819	115600	381136640	15560	15560	15560	15560	68
517	20240819	115500	380078560	15560	15560	15560	15560	14
518	20240819	115400	379860720	15560	15560	15560	15560	0
519	20240819	115300	379860720	15560	15560	15560	15560	388
520	20240819	115200	373823440	15560	15560	15560	15560	0
521	20240819	115100	373823440	15560	15560	15560	15560	269
522	20240819	115000	369637800	15580	15580	15580	15580	1
523	20240819	114900	369622220	15570	15600	15600	15570	1001
524	20240819	114800	354023060	15600	15600	15600	15600	0
525	20240819	114700	354023060	15600	15600	15600	15600	0
526	20240819	114600	354023060	15600	15600	15600	15600	0
527	20240819	114500	354023060	15600	15600	15600	15600	0
528	20240819	114400	354023060	15600	15600	15600	15600	0
529	20240819	114300	354023060	15600	15600	15600	15600	0
530	20240819	114200	354023060	15600	15600	15600	15600	73
531	20240819	114100	352884260	15600	15600	15600	15600	0
532	20240819	114000	352884260	15600	15610	15610	15600	392
533	20240819	113900	346768920	15610	15610	15610	15610	0
534	20240819	113800	346768920	15610	15610	15610	15610	49
535	20240819	113700	346004030	15610	15610	15610	15610	0
536	20240819	113600	346004030	15610	15610	15610	15610	0
537	20240819	113500	346004030	15610	15610	15610	15610	55
538	20240819	113400	345145480	15610	15610	15610	15610	67
539	20240819	113300	344099610	15610	15610	15610	15610	0
540	20240819	113200	344099610	15610	15610	15610	15610	0
541	20240819	113100	344099610	15610	15610	15610	15610	0
542	20240819	113000	344099610	15610	15610	15610	15610	0
543	20240819	112900	344099610	15610	15610	15610	15610	44
544	20240819	112800	343412770	15600	15600	15600	15600	0
545	20240819	112700	343412770	15600	15600	15600	15600	0
546	20240819	112600	343412770	15600	15600	15600	15600	70
547	20240819	112500	342320770	15590	15590	15590	15590	0
548	20240819	112400	342320770	15590	15590	15590	15590	0
549	20240819	112300	342320770	15590	15590	15590	15590	0
550	20240819	112200	342320770	15590	15590	15590	15590	1
551	20240819	112100	342305180	15590	15590	15590	15590	0
552	20240819	112000	342305180	15590	15590	15590	15590	247
553	20240819	111900	338454450	15590	15590	15590	15580	211
554	20240819	111800	335166270	15590	15600	15600	15590	451
555	20240819	111700	328133500	15600	15660	15660	15600	657
556	20240819	111600	317856160	15670	15670	15670	15670	2
557	20240819	111500	317824820	15670	15680	15680	15670	2
558	20240819	111400	317793470	15670	15680	15700	15670	83
559	20240819	111300	316492730	15680	15680	15680	15680	5
560	20240819	111200	316414330	15660	15670	15670	15660	534
561	20240819	111100	308051880	15660	15700	15850	15660	608
562	20240819	111000	298521580	15690	15690	15860	15690	209
563	20240819	110900	295241270	15680	15720	15860	15680	457
564	20240819	110800	288069540	15710	15710	15710	15710	296
565	20240819	110700	283419380	15710	15710	15710	15710	0
566	20240819	110600	283419380	15710	15710	15710	15710	0
567	20240819	110500	283419380	15710	15710	15710	15710	0
568	20240819	110400	283419380	15710	15700	15710	15700	10
569	20240819	110300	283262350	15700	15700	15700	15700	1
570	20240819	110200	283246650	15710	15710	15710	15710	0
571	20240819	110100	283246650	15710	15680	15710	15680	113
572	20240819	110000	281474760	15680	15680	15680	15680	0
573	20240819	105900	281474760	15680	15680	15680	15680	36
574	20240819	105800	280910280	15680	15680	15680	15680	2
575	20240819	105700	280878920	15680	15680	15680	15680	91
576	20240819	105600	279452040	15680	15680	15680	15680	0
577	20240819	105500	279452040	15680	15680	15680	15680	1
578	20240819	105400	279436360	15690	15690	15690	15690	0
579	20240819	105300	279436360	15690	15690	15690	15690	0
580	20240819	105200	279436360	15690	15690	15690	15690	1
581	20240819	105100	279420670	15710	15670	15710	15670	11
582	20240819	105000	279247980	15660	15650	15660	15650	5
583	20240819	104900	279169690	15640	15640	15640	15640	0
584	20240819	104800	279169690	15640	15640	15640	15640	358
585	20240819	104700	273570570	15620	15620	15620	15620	0
586	20240819	104600	273570570	15620	15620	15620	15620	0
587	20240819	104500	273570570	15620	15620	15620	15620	0
588	20240819	104400	273570570	15620	15620	15620	15620	0
589	20240819	104300	273570570	15620	15610	15620	15610	86
590	20240819	104200	272228100	15640	15640	15640	15640	0
591	20240819	104100	272228100	15640	15640	15640	15640	0
592	20240819	104000	272228100	15640	15640	15640	15640	0
593	20240819	103900	272228100	15640	15600	15640	15600	26
594	20240819	103800	271822310	15600	15600	15600	15600	1
595	20240819	103700	271806710	15590	15590	15590	15590	0
596	20240819	103600	271806710	15590	15590	15590	15590	0
597	20240819	103500	271806710	15590	15590	15590	15590	111
598	20240819	103400	270076220	15600	15600	15600	15600	102
599	20240819	103300	268485020	15600	15600	15600	15600	0
600	20240819	103200	268485020	15600	15600	15600	15600	0
601	20240819	103100	268485020	15600	15600	15600	15600	2
602	20240819	103000	268453820	15570	15570	15570	15570	130
603	20240819	102900	266429720	15570	15570	15570	15570	7
604	20240819	102800	266320730	15570	15560	15570	15560	2
605	20240819	102700	266289600	15570	15570	15570	15570	1
606	20240819	102600	266274030	15530	15530	15530	15530	40
607	20240819	102500	265652830	15540	15540	15540	15540	0
608	20240819	102400	265652830	15540	15540	15540	15540	0
609	20240819	102300	265652830	15540	15540	15540	15540	0
610	20240819	102200	265652830	15540	15540	15540	15540	561
611	20240819	102100	256934890	15540	15540	15540	15540	102
612	20240819	102000	255349810	15540	15540	15540	15540	193
613	20240819	101900	252350590	15550	15560	15560	15550	80
614	20240819	101800	251106580	15570	15570	15570	15570	1
615	20240819	101700	251091010	15550	15550	15550	15550	0
616	20240819	101600	251091010	15550	15550	15550	15550	0
617	20240819	101500	251091010	15550	15550	15550	15550	276
618	20240819	101400	246799210	15550	15550	15550	15550	0
619	20240819	101300	246799210	15550	15550	15550	15550	133
620	20240819	101200	244731060	15550	15550	15550	15550	0
621	20240819	101100	244731060	15550	15550	15550	15550	0
622	20240819	101000	244731060	15550	15550	15550	15550	0
623	20240819	100900	244731060	15550	15550	15550	15550	0
624	20240819	100800	244731060	15550	15550	15550	15550	0
625	20240819	100700	244731060	15550	15550	15550	15550	0
626	20240819	100600	244731060	15550	15550	15550	15550	0
627	20240819	100500	244731060	15550	15560	15560	15550	82
628	20240819	100400	243455850	15570	15570	15570	15570	0
629	20240819	100300	243455850	15570	15570	15570	15570	0
630	20240819	100200	243455850	15570	15570	15570	15570	0
631	20240819	100100	243455850	15570	15570	15570	15570	0
632	20240819	100000	243455850	15570	15570	15570	15570	2
633	20240819	095900	243424710	15530	15540	15570	15530	247
634	20240819	095800	239585850	15540	15550	15550	15540	92
635	20240819	095700	238156150	15570	15570	15570	15570	6
636	20240819	095600	238062730	15540	15560	15560	15540	1370
637	20240819	095500	216760780	15590	15590	15590	15590	300
638	20240819	095400	212083780	15590	15560	15590	15560	185
639	20240819	095300	209201310	15550	15550	15550	15550	0
640	20240819	095200	209201310	15550	15610	15610	15550	331
641	20240819	095100	204047820	15630	15630	15630	15630	0
642	20240819	095000	204047820	15630	15630	15630	15630	0
643	20240819	094900	204047820	15630	15600	15630	15600	9
644	20240819	094800	203907310	15590	15570	15640	15570	19
645	20240819	094700	203610270	15560	15560	15560	15560	0
646	20240819	094600	203610270	15560	15570	15570	15560	293
647	20240819	094500	199049920	15570	15570	15570	15570	7
648	20240819	094400	198940930	15570	15570	15570	15570	1
649	20240819	094300	198925360	15590	15590	15590	15590	0
650	20240819	094200	198925360	15590	15590	15590	15590	0
651	20240819	094100	198925360	15590	15590	15640	15590	3
652	20240819	094000	198878540	15640	15640	15640	15640	0
653	20240819	093900	198878540	15640	15590	15640	15590	12
654	20240819	093800	198691360	15590	15590	15590	15590	0
655	20240819	093700	198691360	15590	15590	15590	15590	1
656	20240819	093600	198675770	15590	15590	15590	15590	1
657	20240819	093500	198660180	15580	15580	15640	15580	71
658	20240819	093400	197550330	15560	15570	15590	15550	1128
659	20240819	093300	179994920	15580	15620	15620	15580	1430
660	20240819	093200	157685910	15640	15640	15640	15640	0
661	20240819	093100	157685910	15640	15620	15640	15620	35
662	20240819	093000	157139190	15690	15640	15690	15640	8
663	20240819	092900	157013720	15620	15620	15620	15620	0
664	20240819	092800	157013720	15620	15630	15630	15620	1000
665	20240819	092700	141393700	15640	15650	15710	15630	1323
666	20240819	092600	120703560	15660	15660	15660	15660	0
667	20240819	092500	120703560	15660	15650	15660	15650	148
668	20240819	092400	118387210	15650	15660	15660	15640	1528
669	20240819	092300	94473910	15640	15640	15640	15640	1
670	20240819	092200	94458270	15650	15660	15660	15650	487
671	20240819	092100	86835860	15660	15660	15660	15660	1
672	20240819	092000	86820200	15660	15660	15660	15660	40
673	20240819	091900	86193800	15660	15680	15680	15660	254
674	20240819	091800	82212000	15660	15660	15660	15660	1
675	20240819	091700	82196340	15680	15680	15680	15670	65
676	20240819	091600	81177660	15690	15690	15690	15690	0
677	20240819	091500	81177660	15690	15690	15690	15690	0
678	20240819	091400	81177660	15690	15670	15690	15670	55
679	20240819	091300	80315760	15670	15670	15670	15670	0
680	20240819	091200	80315760	15670	15670	15670	15670	40
681	20240819	091100	79688960	15670	15650	15670	15650	236
682	20240819	091000	75995140	15650	15660	15660	15650	2
683	20240819	090900	75963830	15670	15680	15680	15670	3
684	20240819	090800	75916800	15690	15690	15690	15690	0
685	20240819	090700	75916800	15690	15610	15690	15610	501
686	20240819	090600	68057240	15670	15580	15680	15580	19
687	20240819	090500	67760530	15590	15590	15590	15590	140
688	20240819	090400	65577930	15600	15600	15600	15600	20
689	20240819	090300	65265930	15600	15640	15710	15600	842
690	20240819	090200	52114230	15650	15740	15740	15650	3070
691	20240819	090100	3917420	15740	15750	15750	15740	64
692	20240819	090000	2910050	15730	15730	15730	15730	185