KissMeData/267290/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205500	198838350	19050	19050	19050	19050	352
3	20240809	205400	198838350	19050	19050	19050	19050	0
4	20240809	205300	198838350	19050	19050	19050	19050	0
5	20240809	205200	198838350	19050	19050	19050	19050	0
6	20240809	205100	198838350	19050	19050	19050	19050	0
7	20240809	205000	198838350	19050	19050	19050	19050	0
8	20240809	204900	198838350	19050	19050	19050	19050	0
9	20240809	204800	198838350	19050	19050	19050	19050	0
10	20240809	204700	198838350	19050	19050	19050	19050	0
11	20240809	204600	198838350	19050	19050	19050	19050	0
12	20240809	204500	198838350	19050	19050	19050	19050	0
13	20240809	204400	198838350	19050	19050	19050	19050	0
14	20240809	204300	198838350	19050	19050	19050	19050	0
15	20240809	204200	198838350	19050	19050	19050	19050	0
16	20240809	204100	198838350	19050	19050	19050	19050	0
17	20240809	204000	198838350	19050	19050	19050	19050	0
18	20240809	203900	198838350	19050	19050	19050	19050	0
19	20240809	203800	198838350	19050	19050	19050	19050	0
20	20240809	203700	198838350	19050	19050	19050	19050	0
21	20240809	203600	198838350	19050	19050	19050	19050	0
22	20240809	203500	198838350	19050	19050	19050	19050	0
23	20240809	203400	198838350	19050	19050	19050	19050	0
24	20240809	203300	198838350	19050	19050	19050	19050	0
25	20240809	203200	198838350	19050	19050	19050	19050	0
26	20240809	203100	198838350	19050	19050	19050	19050	0
27	20240809	203000	198838350	19050	19050	19050	19050	0
28	20240809	202900	198838350	19050	19050	19050	19050	0
29	20240809	202800	198838350	19050	19050	19050	19050	0
30	20240809	202700	198838350	19050	19050	19050	19050	0
31	20240809	202600	198838350	19050	19050	19050	19050	0
32	20240809	202500	198838350	19050	19050	19050	19050	352
33	20240809	202400	198838350	19050	19050	19050	19050	0
34	20240809	202300	198838350	19050	19050	19050	19050	0
35	20240809	202200	198838350	19050	19050	19050	19050	0
36	20240809	202100	198838350	19050	19050	19050	19050	0
37	20240809	202000	198838350	19050	19050	19050	19050	0
38	20240809	201900	198838350	19050	19050	19050	19050	0
39	20240809	201800	198838350	19050	19050	19050	19050	0
40	20240809	201700	198838350	19050	19050	19050	19050	0
41	20240809	201600	198838350	19050	19050	19050	19050	0
42	20240809	201500	198838350	19050	19050	19050	19050	0
43	20240809	201400	198838350	19050	19050	19050	19050	0
44	20240809	201300	198838350	19050	19050	19050	19050	0
45	20240809	201200	198838350	19050	19050	19050	19050	0
46	20240809	201100	198838350	19050	19050	19050	19050	0
47	20240809	201000	198838350	19050	19050	19050	19050	0
48	20240809	200900	198838350	19050	19050	19050	19050	0
49	20240809	200800	198838350	19050	19050	19050	19050	0
50	20240809	200700	198838350	19050	19050	19050	19050	0
51	20240809	200600	198838350	19050	19050	19050	19050	0
52	20240809	200500	198838350	19050	19050	19050	19050	0
53	20240809	200400	198838350	19050	19050	19050	19050	0
54	20240809	200300	198838350	19050	19050	19050	19050	0
55	20240809	200200	198838350	19050	19050	19050	19050	0
56	20240809	200100	198838350	19050	19050	19050	19050	0
57	20240809	200000	198838350	19050	19050	19050	19050	0
58	20240809	195900	198838350	19050	19050	19050	19050	0
59	20240809	195800	198838350	19050	19050	19050	19050	0
60	20240809	195700	198838350	19050	19050	19050	19050	0
61	20240809	195600	198838350	19050	19050	19050	19050	0
62	20240809	195500	198838350	19050	19050	19050	19050	352
63	20240809	195400	198838350	19050	19050	19050	19050	0
64	20240809	195300	198838350	19050	19050	19050	19050	0
65	20240809	195200	198838350	19050	19050	19050	19050	0
66	20240809	195100	198838350	19050	19050	19050	19050	0
67	20240809	195000	198838350	19050	19050	19050	19050	0
68	20240809	194900	198838350	19050	19050	19050	19050	0
69	20240809	194800	198838350	19050	19050	19050	19050	0
70	20240809	194700	198838350	19050	19050	19050	19050	0
71	20240809	194600	198838350	19050	19050	19050	19050	0
72	20240809	194500	198838350	19050	19050	19050	19050	0
73	20240809	194400	198838350	19050	19050	19050	19050	0
74	20240809	194300	198838350	19050	19050	19050	19050	0
75	20240809	194200	198838350	19050	19050	19050	19050	0
76	20240809	194100	198838350	19050	19050	19050	19050	0
77	20240809	194000	198838350	19050	19050	19050	19050	0
78	20240809	193900	198838350	19050	19050	19050	19050	0
79	20240809	193800	198838350	19050	19050	19050	19050	0
80	20240809	193700	198838350	19050	19050	19050	19050	0
81	20240809	193600	198838350	19050	19050	19050	19050	0
82	20240809	193500	198838350	19050	19050	19050	19050	0
83	20240809	193400	198838350	19050	19050	19050	19050	0
84	20240809	193300	198838350	19050	19050	19050	19050	0
85	20240809	193200	198838350	19050	19050	19050	19050	0
86	20240809	193100	198838350	19050	19050	19050	19050	0
87	20240809	193000	198838350	19050	19050	19050	19050	0
88	20240809	192900	198838350	19050	19050	19050	19050	0
89	20240809	192800	198838350	19050	19050	19050	19050	0
90	20240809	192700	198838350	19050	19050	19050	19050	0
91	20240809	192600	198838350	19050	19050	19050	19050	0
92	20240809	192500	198838350	19050	19050	19050	19050	352
93	20240809	192400	198838350	19050	19050	19050	19050	0
94	20240809	192300	198838350	19050	19050	19050	19050	0
95	20240809	192200	198838350	19050	19050	19050	19050	0
96	20240809	192100	198838350	19050	19050	19050	19050	0
97	20240809	192000	198838350	19050	19050	19050	19050	0
98	20240809	191900	198838350	19050	19050	19050	19050	0
99	20240809	191800	198838350	19050	19050	19050	19050	0
100	20240809	191700	198838350	19050	19050	19050	19050	0
101	20240809	191600	198838350	19050	19050	19050	19050	0
102	20240809	191500	198838350	19050	19050	19050	19050	0
103	20240809	191400	198838350	19050	19050	19050	19050	0
104	20240809	191300	198838350	19050	19050	19050	19050	0
105	20240809	191200	198838350	19050	19050	19050	19050	0
106	20240809	191100	198838350	19050	19050	19050	19050	0
107	20240809	191000	198838350	19050	19050	19050	19050	0
108	20240809	190900	198838350	19050	19050	19050	19050	0
109	20240809	190800	198838350	19050	19050	19050	19050	0
110	20240809	190700	198838350	19050	19050	19050	19050	0
111	20240809	190600	198838350	19050	19050	19050	19050	0
112	20240809	190500	198838350	19050	19050	19050	19050	0
113	20240809	190400	198838350	19050	19050	19050	19050	0
114	20240809	190300	198838350	19050	19050	19050	19050	0
115	20240809	190200	198838350	19050	19050	19050	19050	0
116	20240809	190100	198838350	19050	19050	19050	19050	0
117	20240809	190000	198838350	19050	19050	19050	19050	0
118	20240809	185900	198838350	19050	19050	19050	19050	0
119	20240809	185800	198838350	19050	19050	19050	19050	0
120	20240809	185700	198838350	19050	19050	19050	19050	0
121	20240809	185600	198838350	19050	19050	19050	19050	0
122	20240809	185500	198838350	19050	19050	19050	19050	352
123	20240809	185400	198838350	19050	19050	19050	19050	0
124	20240809	185300	198838350	19050	19050	19050	19050	0
125	20240809	185200	198838350	19050	19050	19050	19050	0
126	20240809	185100	198838350	19050	19050	19050	19050	0
127	20240809	185000	198838350	19050	19050	19050	19050	0
128	20240809	184900	198838350	19050	19050	19050	19050	0
129	20240809	184800	198838350	19050	19050	19050	19050	0
130	20240809	184700	198838350	19050	19050	19050	19050	0
131	20240809	184600	198838350	19050	19050	19050	19050	0
132	20240809	184500	198838350	19050	19050	19050	19050	0
133	20240809	184400	198838350	19050	19050	19050	19050	0
134	20240809	184300	198838350	19050	19050	19050	19050	0
135	20240809	184200	198838350	19050	19050	19050	19050	0
136	20240809	184100	198838350	19050	19050	19050	19050	0
137	20240809	184000	198838350	19050	19050	19050	19050	0
138	20240809	183900	198838350	19050	19050	19050	19050	0
139	20240809	183800	198838350	19050	19050	19050	19050	0
140	20240809	183700	198838350	19050	19050	19050	19050	0
141	20240809	183600	198838350	19050	19050	19050	19050	0
142	20240809	183500	198838350	19050	19050	19050	19050	0
143	20240809	183400	198838350	19050	19050	19050	19050	0
144	20240809	183300	198838350	19050	19050	19050	19050	0
145	20240809	183200	198838350	19050	19050	19050	19050	0
146	20240809	183100	198838350	19050	19050	19050	19050	0
147	20240809	183000	198838350	19050	19050	19050	19050	0
148	20240809	182900	198838350	19050	19050	19050	19050	0
149	20240809	182800	198838350	19050	19050	19050	19050	0
150	20240809	182700	198838350	19050	19050	19050	19050	0
151	20240809	182600	198838350	19050	19050	19050	19050	0
152	20240809	182500	198838350	19050	19050	19050	19050	352
153	20240809	182400	198838350	19050	19050	19050	19050	0
154	20240809	182300	198838350	19050	19050	19050	19050	0
155	20240809	182200	198838350	19050	19050	19050	19050	0
156	20240809	182100	198838350	19050	19050	19050	19050	0
157	20240809	182000	198838350	19050	19050	19050	19050	0
158	20240809	181900	198838350	19050	19050	19050	19050	0
159	20240809	181800	198838350	19050	19050	19050	19050	0
160	20240809	181700	198838350	19050	19050	19050	19050	0
161	20240809	181600	198838350	19050	19050	19050	19050	0
162	20240809	181500	198838350	19050	19050	19050	19050	0
163	20240809	181400	198838350	19050	19050	19050	19050	0
164	20240809	181300	198838350	19050	19050	19050	19050	0
165	20240809	181200	198838350	19050	19050	19050	19050	0
166	20240809	181100	198838350	19050	19050	19050	19050	0
167	20240809	181000	198838350	19050	19050	19050	19050	0
168	20240809	180900	198838350	19050	19050	19050	19050	0
169	20240809	180800	198838350	19050	19050	19050	19050	0
170	20240809	180700	198838350	19050	19050	19050	19050	0
171	20240809	180600	198838350	19050	19050	19050	19050	0
172	20240809	180500	198838350	19050	19050	19050	19050	0
173	20240809	180400	198838350	19050	19050	19050	19050	0
174	20240809	180300	198838350	19050	19050	19050	19050	0
175	20240809	180200	198838350	19050	19050	19050	19050	0
176	20240809	180100	198838350	19050	19050	19050	19050	0
177	20240809	180000	198838350	19050	19050	19050	19050	0
178	20240809	175900	198838350	19050	19050	19050	19050	0
179	20240809	175800	198838350	19050	19050	19050	19050	0
180	20240809	175700	198838350	19050	19050	19050	19050	0
181	20240809	175600	198838350	19050	19050	19050	19050	0
182	20240809	175500	198838350	19050	19050	19050	19050	352
183	20240809	175400	198838350	19050	19050	19050	19050	0
184	20240809	175300	198838350	19050	19050	19050	19050	0
185	20240809	175200	198838350	19050	19050	19050	19050	0
186	20240809	175100	198838350	19050	19050	19050	19050	0
187	20240809	175000	198838350	19050	19050	19050	19050	0
188	20240809	174900	198838350	19050	19050	19050	19050	0
189	20240809	174800	198838350	19050	19050	19050	19050	0
190	20240809	174700	198838350	19050	19050	19050	19050	0
191	20240809	174600	198838350	19050	19050	19050	19050	0
192	20240809	174500	198838350	19050	19050	19050	19050	0
193	20240809	174400	198838350	19050	19050	19050	19050	0
194	20240809	174300	198838350	19050	19050	19050	19050	0
195	20240809	174200	198838350	19050	19050	19050	19050	0
196	20240809	174100	198838350	19050	19050	19050	19050	0
197	20240809	174000	198838350	19050	19050	19050	19050	0
198	20240809	173900	198838350	19050	19050	19050	19050	0
199	20240809	173800	198838350	19050	19050	19050	19050	0
200	20240809	173700	198838350	19050	19050	19050	19050	0
201	20240809	173600	198838350	19050	19050	19050	19050	0
202	20240809	173500	198838350	19050	19050	19050	19050	0
203	20240809	173400	198838350	19050	19050	19050	19050	0
204	20240809	173300	198838350	19050	19050	19050	19050	0
205	20240809	173200	198838350	19050	19050	19050	19050	0
206	20240809	173100	198838350	19050	19050	19050	19050	0
207	20240809	173000	198838350	19050	19050	19050	19050	0
208	20240809	172900	198838350	19050	19050	19050	19050	0
209	20240809	172800	198838350	19050	19050	19050	19050	0
210	20240809	172700	198838350	19050	19050	19050	19050	0
211	20240809	172600	198838350	19050	19050	19050	19050	0
212	20240809	172500	198838350	19050	19050	19050	19050	352
213	20240809	172400	198838350	19050	19050	19050	19050	0
214	20240809	172300	198838350	19050	19050	19050	19050	0
215	20240809	172200	198838350	19050	19050	19050	19050	0
216	20240809	172100	198838350	19050	19050	19050	19050	0
217	20240809	172000	198838350	19050	19050	19050	19050	0
218	20240809	171900	198838350	19050	19050	19050	19050	0
219	20240809	171800	198838350	19050	19050	19050	19050	0
220	20240809	171700	198838350	19050	19050	19050	19050	0
221	20240809	171600	198838350	19050	19050	19050	19050	0
222	20240809	171500	198838350	19050	19050	19050	19050	0
223	20240809	171400	198838350	19050	19050	19050	19050	0
224	20240809	171300	198838350	19050	19050	19050	19050	0
225	20240809	171200	198838350	19050	19050	19050	19050	0
226	20240809	171100	198838350	19050	19050	19050	19050	0
227	20240809	171000	198838350	19050	19050	19050	19050	0
228	20240809	170900	198838350	19050	19050	19050	19050	0
229	20240809	170800	198838350	19050	19050	19050	19050	0
230	20240809	170700	198838350	19050	19050	19050	19050	0
231	20240809	170600	198838350	19050	19050	19050	19050	0
232	20240809	170500	198838350	19050	19050	19050	19050	0
233	20240809	170400	198838350	19050	19050	19050	19050	0
234	20240809	170300	198838350	19050	19050	19050	19050	0
235	20240809	170200	198838350	19050	19050	19050	19050	0
236	20240809	170100	198838350	19050	19050	19050	19050	0
237	20240809	170000	198838350	19050	19050	19050	19050	0
238	20240809	165900	198838350	19050	19050	19050	19050	0
239	20240809	165800	198838350	19050	19050	19050	19050	0
240	20240809	165700	198838350	19050	19050	19050	19050	0
241	20240809	165600	198838350	19050	19050	19050	19050	0
242	20240809	165500	198838350	19050	19050	19050	19050	352
243	20240809	165400	198838350	19050	19050	19050	19050	0
244	20240809	165300	198838350	19050	19050	19050	19050	0
245	20240809	165200	198838350	19050	19050	19050	19050	0
246	20240809	165100	198838350	19050	19050	19050	19050	0
247	20240809	165000	198838350	19050	19050	19050	19050	0
248	20240809	164900	198838350	19050	19050	19050	19050	0
249	20240809	164800	198838350	19050	19050	19050	19050	0
250	20240809	164700	198838350	19050	19050	19050	19050	0
251	20240809	164600	198838350	19050	19050	19050	19050	0
252	20240809	164500	198838350	19050	19050	19050	19050	0
253	20240809	164400	198838350	19050	19050	19050	19050	0
254	20240809	164300	198838350	19050	19050	19050	19050	0
255	20240809	164200	198838350	19050	19050	19050	19050	0
256	20240809	164100	198838350	19050	19050	19050	19050	0
257	20240809	164000	198838350	19050	19050	19050	19050	0
258	20240809	163900	198838350	19050	19050	19050	19050	0
259	20240809	163800	198838350	19050	19050	19050	19050	0
260	20240809	163700	198838350	19050	19050	19050	19050	0
261	20240809	163600	198838350	19050	19050	19050	19050	0
262	20240809	163500	198838350	19050	19050	19050	19050	0
263	20240809	163400	198838350	19050	19050	19050	19050	0
264	20240809	163300	198838350	19050	19050	19050	19050	0
265	20240809	163200	198838350	19050	19050	19050	19050	0
266	20240809	163100	198838350	19050	19050	19050	19050	0
267	20240809	163000	198838350	19050	19050	19050	19050	0
268	20240809	162900	198838350	19050	19050	19050	19050	0
269	20240809	162800	198838350	19050	19050	19050	19050	0
270	20240809	162700	198838350	19050	19050	19050	19050	0
271	20240809	162600	198838350	19050	19050	19050	19050	0
272	20240809	162500	198838350	19050	19050	19050	19050	352
273	20240809	162400	198838350	19050	19050	19050	19050	0
274	20240809	162300	198838350	19050	19050	19050	19050	0
275	20240809	162200	198838350	19050	19050	19050	19050	0
276	20240809	162100	198838350	19050	19050	19050	19050	0
277	20240809	162000	198838350	19050	19050	19050	19050	0
278	20240809	161900	198838350	19050	19050	19050	19050	0
279	20240809	161800	198838350	19050	19050	19050	19050	0
280	20240809	161700	198838350	19050	19050	19050	19050	0
281	20240809	161600	198838350	19050	19050	19050	19050	0
282	20240809	161500	198838350	19050	19050	19050	19050	0
283	20240809	161400	198838350	19050	19050	19050	19050	0
284	20240809	161300	198838350	19050	19050	19050	19050	0
285	20240809	161200	198838350	19050	19050	19050	19050	0
286	20240809	161100	198838350	19050	19050	19050	19050	0
287	20240809	161000	198838350	19050	19050	19050	19050	0
288	20240809	160900	198838350	19050	19050	19050	19050	0
289	20240809	160800	198838350	19050	19050	19050	19050	0
290	20240809	160700	198838350	19050	19050	19050	19050	0
291	20240809	160600	198838350	19050	19050	19050	19050	0
292	20240809	160500	198838350	19050	19050	19050	19050	0
293	20240809	160400	198838350	19050	19050	19050	19050	0
294	20240809	160300	198838350	19050	19050	19050	19050	0
295	20240809	160200	198838350	19050	19050	19050	19050	0
296	20240809	160100	198838350	19050	19050	19050	19050	0
297	20240809	160000	198838350	19050	19050	19050	19050	0
298	20240809	155900	198838350	19050	19050	19050	19050	0
299	20240809	155800	198838350	19050	19050	19050	19050	0
300	20240809	155700	198838350	19050	19050	19050	19050	0
301	20240809	155600	198838350	19050	19050	19050	19050	0
302	20240809	155500	198838350	19050	19050	19050	19050	352
303	20240809	155400	198838350	19050	19050	19050	19050	0
304	20240809	155300	198838350	19050	19050	19050	19050	0
305	20240809	155200	198838350	19050	19050	19050	19050	0
306	20240809	155100	198838350	19050	19050	19050	19050	0
307	20240809	155000	198838350	19050	19050	19050	19050	0
308	20240809	154900	198838350	19050	19050	19050	19050	0
309	20240809	154800	198838350	19050	19050	19050	19050	0
310	20240809	154700	198838350	19050	19050	19050	19050	0
311	20240809	154600	198838350	19050	19050	19050	19050	0
312	20240809	154500	198838350	19050	19050	19050	19050	0
313	20240809	154400	198838350	19050	19050	19050	19050	0
314	20240809	154300	198838350	19050	19050	19050	19050	0
315	20240809	154200	198838350	19050	19050	19050	19050	0
316	20240809	154100	198838350	19050	19050	19050	19050	0
317	20240809	154000	198838350	19050	19050	19050	19050	0
318	20240809	153900	198838350	19050	19050	19050	19050	0
319	20240809	153800	198838350	19050	19050	19050	19050	0
320	20240809	153700	198838350	19050	19050	19050	19050	0
321	20240809	153600	198838350	19050	19050	19050	19050	0
322	20240809	153500	198838350	19050	19050	19050	19050	0
323	20240809	153400	198838350	19050	19050	19050	19050	0
324	20240809	153300	198838350	19050	19050	19050	19050	0
325	20240809	153200	198838350	19050	19050	19050	19050	0
326	20240809	153100	198838350	19050	19050	19050	19050	0
327	20240809	153000	198838350	19050	19050	19050	19050	352
328	20240809	152900	192132750	19060	19060	19060	19060	0
329	20240809	152800	192132750	19060	19060	19060	19060	0
330	20240809	152700	192132750	19060	19060	19060	19060	0
331	20240809	152600	192132750	19060	19060	19060	19060	0
332	20240809	152500	192132750	19060	19060	19060	19060	0
333	20240809	152400	192132750	19060	19060	19060	19060	0
334	20240809	152300	192132750	19060	19060	19060	19060	0
335	20240809	152200	192132750	19060	19060	19060	19060	0
336	20240809	152100	192132750	19060	19060	19060	19060	0
337	20240809	152000	192132750	19060	19060	19060	19060	0
338	20240809	151900	192132750	19060	19060	19060	19060	100
339	20240809	151800	190226750	19060	19060	19060	19060	48
340	20240809	151700	189311870	19040	19040	19040	19040	1
341	20240809	151600	189292830	19030	19030	19030	19030	0
342	20240809	151500	189292830	19030	19030	19030	19030	0
343	20240809	151400	189292830	19030	19030	19030	19030	100
344	20240809	151300	187389830	19040	19040	19040	19040	0
345	20240809	151200	187389830	19040	19040	19040	19040	0
346	20240809	151100	187389830	19040	19040	19040	19040	0
347	20240809	151000	187389830	19040	19040	19040	19040	130
348	20240809	150900	184914630	19050	19050	19050	19050	1
349	20240809	150800	184895580	19050	19050	19050	19050	33
350	20240809	150700	184266930	19050	19050	19050	19050	0
351	20240809	150600	184266930	19050	19050	19050	19050	0
352	20240809	150500	184266930	19050	19050	19050	19050	0
353	20240809	150400	184266930	19050	19050	19050	19050	0
354	20240809	150300	184266930	19050	19050	19050	19050	180
355	20240809	150200	180837930	19070	19070	19070	19070	0
356	20240809	150100	180837930	19070	19070	19070	19070	0
357	20240809	150000	180837930	19070	19070	19070	19070	4
358	20240809	145900	180761650	19060	19060	19060	19060	2
359	20240809	145800	180723530	19050	19080	19080	19050	960
360	20240809	145700	162435360	19090	19090	19090	19090	2
361	20240809	145600	162397180	19090	19100	19100	19090	3
362	20240809	145500	162339900	19090	19090	19090	19090	2
363	20240809	145400	162301720	19070	19070	19070	19070	0
364	20240809	145300	162301720	19070	19100	19100	19070	172
365	20240809	145200	159021090	19100	19100	19100	19100	0
366	20240809	145100	159021090	19100	19100	19100	19100	3
367	20240809	145000	158963790	19090	19090	19090	19090	35
368	20240809	144900	158295640	19100	19100	19100	19100	1
369	20240809	144800	158276540	19100	19100	19100	19100	2
370	20240809	144700	158238340	19100	19100	19100	19100	2
371	20240809	144600	158200140	19100	19100	19100	19100	1
372	20240809	144500	158181040	19100	19100	19100	19100	2
373	20240809	144400	158142840	19100	19100	19100	19100	2
374	20240809	144300	158104640	19100	19110	19110	19100	3
375	20240809	144200	158047320	19100	19100	19100	19100	4
376	20240809	144100	157970920	19100	19100	19100	19100	0
377	20240809	144000	157970920	19100	19100	19100	19100	2
378	20240809	143900	157932720	19100	19100	19100	19100	3
379	20240809	143800	157875420	19100	19110	19110	19100	3
380	20240809	143700	157818110	19100	19100	19100	19100	1
381	20240809	143600	157799010	19100	19100	19100	19100	0
382	20240809	143500	157799010	19100	19110	19110	19100	4
383	20240809	143400	157722590	19110	19110	19110	19110	2
384	20240809	143300	157684370	19110	19110	19110	19110	1
385	20240809	143200	157665260	19110	19110	19110	19110	0
386	20240809	143100	157665260	19110	19110	19110	19110	4
387	20240809	143000	157588820	19080	19080	19080	19080	0
388	20240809	142900	157588820	19080	19090	19090	19080	32
389	20240809	142800	156978240	19090	19090	19090	19090	21
390	20240809	142700	156577350	19100	19100	19100	19100	170
391	20240809	142600	153330350	19100	19100	19100	19100	2
392	20240809	142500	153292150	19080	19080	19080	19080	0
393	20240809	142400	153292150	19080	19080	19080	19080	2
394	20240809	142300	153253990	19080	19090	19090	19080	12
395	20240809	142200	153025000	19100	19100	19100	19100	3
396	20240809	142100	152967700	19100	19100	19100	19100	2
397	20240809	142000	152929500	19100	19100	19100	19100	1
398	20240809	141900	152910400	19100	19100	19100	19100	2
399	20240809	141800	152872200	19100	19100	19100	19100	4
400	20240809	141700	152795800	19100	19100	19100	19100	0
401	20240809	141600	152795800	19100	19100	19100	19100	1
402	20240809	141500	152776700	19100	19100	19100	19100	2
403	20240809	141400	152738500	19100	19100	19100	19100	4
404	20240809	141300	152662100	19100	19100	19100	19100	2
405	20240809	141200	152623900	19100	19100	19100	19100	1
406	20240809	141100	152604800	19100	19100	19100	19100	0
407	20240809	141000	152604800	19100	19100	19100	19100	4
408	20240809	140900	152528400	19100	19100	19100	19100	1
409	20240809	140800	152509300	19100	19100	19100	19100	2
410	20240809	140700	152471100	19100	19100	19100	19100	1
411	20240809	140600	152452000	19100	19100	19100	19100	4
412	20240809	140500	152375600	19100	19100	19100	19100	0
413	20240809	140400	152375600	19100	19100	19100	19100	2
414	20240809	140300	152337400	19100	19100	19100	19100	1
415	20240809	140200	152318300	19100	19100	19100	19100	4
416	20240809	140100	152241900	19100	19100	19100	19100	1
417	20240809	140000	152222800	19100	19100	19100	19100	2
418	20240809	135900	152184600	19100	19100	19100	19100	0
419	20240809	135800	152184600	19100	19100	19100	19100	1
420	20240809	135700	152165500	19100	19100	19100	19100	4
421	20240809	135600	152089100	19080	19080	19080	19080	0
422	20240809	135500	152089100	19080	19120	19120	19080	157
423	20240809	135400	149092920	19110	19110	19110	19110	0
424	20240809	135300	149092920	19110	19120	19120	19110	3
425	20240809	135200	149035580	19130	19130	19130	19130	2
426	20240809	135100	148997320	19130	19130	19130	19130	2
427	20240809	135000	148959060	19120	19120	19120	19120	2
428	20240809	134900	148920820	19130	19130	19130	19120	6
429	20240809	134800	148806050	19130	19140	19140	19130	3
430	20240809	134700	148748650	19130	19130	19130	19130	0
431	20240809	134600	148748650	19130	19130	19130	19130	2
432	20240809	134500	148710390	19140	19140	19140	19140	1
433	20240809	134400	148691250	19130	19130	19130	19130	2
434	20240809	134300	148652990	19130	19140	19140	19130	2
435	20240809	134200	148614720	19140	19140	19140	19140	5
436	20240809	134100	148519020	19140	19140	19140	19140	2
437	20240809	134000	148480740	19130	19130	19130	19130	2
438	20240809	133900	148442480	19140	19140	19140	19140	2
439	20240809	133800	148404200	19140	19140	19140	19140	2
440	20240809	133700	148365920	19140	19140	19140	19140	3
441	20240809	133600	148308500	19140	19140	19140	19140	2
442	20240809	133500	148270220	19140	19140	19140	19140	0
443	20240809	133400	148270220	19140	19140	19140	19140	1
444	20240809	133300	148251080	19140	19140	19140	19140	4
445	20240809	133200	148174520	19140	19140	19140	19140	1
446	20240809	133100	148155380	19130	19130	19130	19130	0
447	20240809	133000	148155380	19130	19130	19130	19130	31
448	20240809	132900	147562350	19130	19130	19130	19130	0
449	20240809	132800	147562350	19130	19130	19130	19130	4
450	20240809	132700	147485830	19130	19130	19130	19130	1
451	20240809	132600	147466700	19130	19130	19130	19130	2
452	20240809	132500	147428440	19130	19130	19130	19130	2
453	20240809	132400	147390180	19130	19130	19130	19130	3
454	20240809	132300	147332790	19090	19090	19090	19090	0
455	20240809	132200	147332790	19090	19090	19090	19090	0
456	20240809	132100	147332790	19090	19110	19110	19090	17
457	20240809	132000	147008130	19090	19090	19090	19090	0
458	20240809	131900	147008130	19090	19090	19090	19090	0
459	20240809	131800	147008130	19090	19090	19090	19090	2
460	20240809	131700	146969950	19080	19080	19080	19080	0
461	20240809	131600	146969950	19080	19130	19130	19080	11
462	20240809	131500	146759800	19130	19130	19130	19130	2
463	20240809	131400	146721540	19130	19130	19130	19130	1
464	20240809	131300	146702410	19130	19130	19130	19130	2
465	20240809	131200	146664150	19130	19120	19130	19120	3
466	20240809	131100	146606770	19120	19120	19120	19120	0
467	20240809	131000	146606770	19120	19120	19120	19120	1
468	20240809	130900	146587650	19120	19120	19120	19120	2
469	20240809	130800	146549410	19120	19120	19120	19120	3
470	20240809	130700	146492050	19120	19120	19120	19120	2
471	20240809	130600	146453810	19120	19120	19120	19120	1
472	20240809	130500	146434690	19120	19130	19130	19120	4
473	20240809	130400	146358190	19090	19090	19090	19090	0
474	20240809	130300	146358190	19090	19090	19090	19090	0
475	20240809	130200	146358190	19090	19090	19090	19090	0
476	20240809	130100	146358190	19090	19100	19100	19090	5
477	20240809	130000	146262700	19100	19100	19100	19100	2
478	20240809	125900	146224500	19140	19140	19140	19140	0
479	20240809	125800	146224500	19140	19140	19140	19140	0
480	20240809	125700	146224500	19140	19140	19140	19140	10
481	20240809	125600	146033100	19090	19090	19090	19090	40
482	20240809	125500	145269500	19140	19140	19140	19140	0
483	20240809	125400	145269500	19140	19140	19140	19140	0
484	20240809	125300	145269500	19140	19140	19140	19140	0
485	20240809	125200	145269500	19140	19140	19140	19140	0
486	20240809	125100	145269500	19140	19140	19140	19140	0
487	20240809	125000	145269500	19140	19140	19140	19140	0
488	20240809	124900	145269500	19140	19140	19140	19140	0
489	20240809	124800	145269500	19140	19140	19140	19140	0
490	20240809	124700	145269500	19140	19140	19140	19140	0
491	20240809	124600	145269500	19140	19140	19140	19140	0
492	20240809	124500	145269500	19140	19140	19140	19140	0
493	20240809	124400	145269500	19140	19140	19140	19140	0
494	20240809	124300	145269500	19140	19140	19140	19140	0
495	20240809	124200	145269500	19140	19130	19140	19130	202
496	20240809	124100	141405050	19090	19090	19090	19090	0
497	20240809	124000	141405050	19090	19100	19100	19090	224
498	20240809	123900	137126660	19130	19110	19130	19110	13
499	20240809	123800	136878190	19110	19110	19110	19110	2
500	20240809	123700	136839970	19100	19100	19100	19100	0
501	20240809	123600	136839970	19100	19100	19100	19100	0
502	20240809	123500	136839970	19100	19100	19100	19100	100
503	20240809	123400	134929970	19100	19100	19100	19100	0
504	20240809	123300	134929970	19100	19100	19100	19100	0
505	20240809	123200	134929970	19100	19100	19100	19100	0
506	20240809	123100	134929970	19100	19100	19100	19100	0
507	20240809	123000	134929970	19100	19100	19100	19100	0
508	20240809	122900	134929970	19100	19100	19100	19100	0
509	20240809	122800	134929970	19100	19100	19100	19100	0
510	20240809	122700	134929970	19100	19100	19100	19100	0
511	20240809	122600	134929970	19100	19100	19100	19100	0
512	20240809	122500	134929970	19100	19100	19100	19100	0
513	20240809	122400	134929970	19100	19100	19100	19100	0
514	20240809	122300	134929970	19100	19100	19100	19100	0
515	20240809	122200	134929970	19100	19100	19100	19100	0
516	20240809	122100	134929970	19100	19100	19100	19100	0
517	20240809	122000	134929970	19100	19100	19100	19100	0
518	20240809	121900	134929970	19100	19100	19100	19100	0
519	20240809	121800	134929970	19100	19100	19100	19100	0
520	20240809	121700	134929970	19100	19100	19100	19100	0
521	20240809	121600	134929970	19100	19100	19100	19100	0
522	20240809	121500	134929970	19100	19100	19100	19100	0
523	20240809	121400	134929970	19100	19100	19100	19100	0
524	20240809	121300	134929970	19100	19100	19100	19100	0
525	20240809	121200	134929970	19100	19100	19100	19100	0
526	20240809	121100	134929970	19100	19100	19100	19100	0
527	20240809	121000	134929970	19100	19100	19100	19100	0
528	20240809	120900	134929970	19100	19100	19100	19100	150
529	20240809	120800	132064970	19100	19100	19100	19100	52
530	20240809	120700	131071770	19140	19140	19140	19140	0
531	20240809	120600	131071770	19140	19140	19140	19140	0
532	20240809	120500	131071770	19140	19140	19140	19140	0
533	20240809	120400	131071770	19140	19140	19140	19140	0
534	20240809	120300	131071770	19140	19140	19140	19140	0
535	20240809	120200	131071770	19140	19140	19140	19140	0
536	20240809	120100	131071770	19140	19140	19140	19140	0
537	20240809	120000	131071770	19140	19140	19140	19140	0
538	20240809	115900	131071770	19140	19140	19140	19140	7
539	20240809	115800	130937790	19140	19140	19140	19140	2
540	20240809	115700	130899510	19140	19190	19190	19140	95
541	20240809	115600	129081010	19190	19190	19190	19190	3
542	20240809	115500	129023440	19190	19140	19190	19140	3
543	20240809	115400	128965920	19190	19190	19190	19190	6
544	20240809	115300	128850780	19190	19150	19190	19150	57
545	20240809	115200	127757070	19190	19190	19190	19190	4
546	20240809	115100	127680310	19190	19190	19190	19190	4
547	20240809	115000	127603550	19190	19190	19190	19190	7
548	20240809	114900	127469220	19190	19190	19190	19190	2
549	20240809	114800	127430840	19190	19190	19190	19190	3
550	20240809	114700	127373270	19190	19180	19190	19180	6
551	20240809	114600	127258150	19180	19180	19180	19180	2
552	20240809	114500	127219790	19180	19180	19190	19180	7
553	20240809	114400	127085500	19180	19180	19180	19180	4
554	20240809	114300	127008780	19190	19190	19190	19190	1
555	20240809	114200	126989590	19180	19180	19180	19180	6
556	20240809	114100	126874510	19180	19180	19180	19180	4
557	20240809	114000	126797790	19180	19180	19180	19180	5
558	20240809	113900	126701890	19180	19190	19190	19180	3
559	20240809	113800	126644340	19190	19190	19190	19190	4
560	20240809	113700	126567580	19200	19200	19200	19200	5
561	20240809	113600	126471580	19200	19200	19200	19200	4
562	20240809	113500	126394780	19200	19200	19200	19200	5
563	20240809	113400	126298780	19140	19200	19200	19140	4
564	20240809	113300	126222100	19200	19200	19200	19200	4
565	20240809	113200	126145300	19200	19200	19200	19200	6
566	20240809	113100	126030100	19200	19200	19200	19200	2
567	20240809	113000	125991700	19200	19200	19200	19200	6
568	20240809	112900	125876500	19200	19200	19200	19200	4
569	20240809	112800	125799700	19200	19200	19200	19200	5
570	20240809	112700	125703700	19200	19180	19200	19180	54
571	20240809	112600	124667630	19190	19190	19190	19190	3
572	20240809	112500	124610060	19190	19190	19190	19190	4
573	20240809	112400	124533300	19190	19190	19190	19190	4
574	20240809	112300	124456540	19190	19200	19200	19190	6
575	20240809	112200	124341360	19200	19140	19200	19140	601
576	20240809	112100	112805730	19140	19140	19140	19140	3
577	20240809	112000	112748310	19140	19140	19140	19140	7
578	20240809	111900	112614330	19140	19140	19140	19140	2
579	20240809	111800	112576050	19140	19140	19140	19140	6
580	20240809	111700	112461210	19140	19140	19140	19140	3
581	20240809	111600	112403790	19140	19140	19140	19140	3
582	20240809	111500	112346370	19140	19140	19140	19140	6
583	20240809	111400	112231530	19140	19140	19140	19140	4
584	20240809	111300	112154970	19140	19140	19140	19140	5
585	20240809	111200	112059270	19140	19140	19140	19140	3
586	20240809	111100	112001850	19140	19140	19140	19140	4
587	20240809	111000	111925290	19140	19140	19140	19140	5
588	20240809	110900	111829590	19140	19140	19140	19140	4
589	20240809	110800	111753030	19140	19130	19140	19130	5
590	20240809	110700	111657370	19130	19130	19130	19130	2
591	20240809	110600	111619110	19140	19140	19140	19140	7
592	20240809	110500	111485130	19140	19140	19140	19140	2
593	20240809	110400	111446850	19140	19140	19140	19140	4
594	20240809	110300	111370290	19130	19130	19130	19130	5
595	20240809	110200	111274640	19130	19130	19130	19130	3
596	20240809	110100	111217250	19130	19130	19130	19130	6
597	20240809	110000	111102470	19120	19120	19120	19120	4
598	20240809	105900	111025990	19120	19120	19120	19120	1
599	20240809	105800	111006870	19120	19120	19120	19120	7
600	20240809	105700	110873030	19130	19130	19130	19130	4
601	20240809	105600	110796510	19040	19120	19130	19040	6
602	20240809	105500	110681840	19120	19040	19120	19040	10
603	20240809	105400	110491070	19070	19060	19070	19060	137
604	20240809	105300	107879460	19060	19060	19060	19060	4
605	20240809	105200	107803220	19060	19060	19060	19060	4
606	20240809	105100	107726980	19070	19070	19070	19070	6
607	20240809	105000	107612560	19070	19070	19070	19070	1
608	20240809	104900	107593490	19080	19050	19080	19050	52
609	20240809	104800	106602770	19080	19080	19080	19080	8
610	20240809	104700	106450130	19080	19050	19080	19050	103
611	20240809	104600	104487920	19080	19100	19100	19080	148
612	20240809	104500	101664020	19100	19100	19100	19100	4
613	20240809	104400	101587620	19100	19100	19100	19100	4
614	20240809	104300	101511220	19100	19110	19110	19100	4
615	20240809	104200	101434800	19110	19110	19110	19110	97
616	20240809	104100	99581130	19110	19110	19110	19110	204
617	20240809	104000	95682690	19110	19110	19110	19110	4
618	20240809	103900	95606250	19110	19110	19110	19110	7
619	20240809	103800	95472480	19110	19110	19110	19110	2
620	20240809	103700	95434260	19110	19110	19110	19110	3
621	20240809	103600	95376930	19110	19110	19110	19110	6
622	20240809	103500	95262270	19110	19110	19110	19110	2
623	20240809	103400	95224050	19110	19050	19110	19050	9
624	20240809	103300	95052120	19110	19110	19110	19110	3
625	20240809	103200	94994790	19120	19120	19120	19120	2
626	20240809	103100	94956550	19130	19130	19130	19130	6
627	20240809	103000	94841770	19130	19130	19130	19130	4
628	20240809	102900	94765250	19130	19130	19130	19130	5
629	20240809	102800	94669600	19130	19130	19130	19130	3
630	20240809	102700	94612210	19130	19130	19130	19130	4
631	20240809	102600	94535690	19130	19130	19130	19130	4
632	20240809	102500	94459170	19130	19130	19130	19130	4
633	20240809	102400	94382650	19140	19140	19140	19020	206
634	20240809	102300	90462180	19130	19130	19130	19130	2
635	20240809	102200	90423920	19130	19130	19130	19130	6
636	20240809	102100	90309140	19130	19130	19130	19130	5
637	20240809	102000	90213490	19120	19120	19120	19120	2
638	20240809	101900	90175250	19120	19130	19130	19120	6
639	20240809	101800	90060490	19130	19130	19130	19130	4
640	20240809	101700	89983970	19130	19130	19130	19020	9
641	20240809	101600	89812240	19130	19130	19130	19130	5
642	20240809	101500	89716590	19130	19130	19130	19130	3
643	20240809	101400	89659200	19130	19130	19130	19130	4
644	20240809	101300	89582680	19130	19130	19130	19130	4
645	20240809	101200	89506160	19130	19140	19140	19130	6
646	20240809	101100	89391360	19140	19140	19140	19140	2
647	20240809	101000	89353080	19140	19140	19140	19140	3
648	20240809	100900	89295660	19140	19130	19140	19130	8
649	20240809	100800	89142600	19130	19130	19130	19130	2
650	20240809	100700	89104340	19130	19120	19140	19120	306
651	20240809	100600	83248570	19120	19120	19120	19120	3
652	20240809	100500	83191210	19130	19130	19130	19130	3
653	20240809	100400	83133820	19130	19120	19130	19120	5
654	20240809	100300	83038190	19120	19120	19120	19120	5
655	20240809	100200	82942590	19120	19120	19120	19120	2
656	20240809	100100	82904350	19120	19020	19120	19010	304
657	20240809	100000	77124840	19130	19130	19130	19130	7
658	20240809	095900	76990930	19120	19120	19120	19120	0
659	20240809	095800	76990930	19120	19120	19120	19120	0
660	20240809	095700	76990930	19120	19120	19120	19120	0
661	20240809	095600	76990930	19120	19120	19120	19120	0
662	20240809	095500	76990930	19120	19120	19120	19120	0
663	20240809	095400	76990930	19120	19120	19120	19120	0
664	20240809	095300	76990930	19120	19120	19120	19120	2
665	20240809	095200	76952690	19000	19000	19000	19000	0
666	20240809	095100	76952690	19000	19000	19000	19000	0
667	20240809	095000	76952690	19000	19000	19000	19000	0
668	20240809	094900	76952690	19000	19000	19000	19000	0
669	20240809	094800	76952690	19000	19000	19000	19000	0
670	20240809	094700	76952690	19000	19000	19000	18990	1201
671	20240809	094600	54138200	19000	19000	19000	19000	0
672	20240809	094500	54138200	19000	19000	19000	19000	0
673	20240809	094400	54138200	19000	19000	19000	19000	293
674	20240809	094300	48571200	19020	19020	19020	19020	0
675	20240809	094200	48571200	19020	19060	19060	19020	1271
676	20240809	094100	24366510	19050	19050	19050	19050	0
677	20240809	094000	24366510	19050	19090	19090	19050	21
678	20240809	093900	23965770	19130	19130	19130	19130	0
679	20240809	093800	23965770	19130	19130	19130	19130	0
680	20240809	093700	23965770	19130	19130	19130	19130	0
681	20240809	093600	23965770	19130	19130	19130	19130	2
682	20240809	093500	23927510	19080	19080	19080	19080	0
683	20240809	093400	23927510	19080	19080	19080	19080	0
684	20240809	093300	23927510	19080	19080	19080	19080	0
685	20240809	093200	23927510	19080	19080	19080	19080	0
686	20240809	093100	23927510	19080	19080	19080	19080	0
687	20240809	093000	23927510	19080	19080	19080	19080	0
688	20240809	092900	23927510	19080	19080	19080	19080	10
689	20240809	092800	23736710	19180	19180	19180	19180	0
690	20240809	092700	23736710	19180	19180	19180	19180	0
691	20240809	092600	23736710	19180	19180	19180	19180	0
692	20240809	092500	23736710	19180	19180	19180	19180	0
693	20240809	092400	23736710	19180	19180	19180	19180	0
694	20240809	092300	23736710	19180	19180	19180	19180	0
695	20240809	092200	23736710	19180	19180	19180	19180	0
696	20240809	092100	23736710	19180	19180	19180	19180	0
697	20240809	092000	23736710	19180	19180	19180	19180	0
698	20240809	091900	23736710	19180	19180	19180	19180	0
699	20240809	091800	23736710	19180	19180	19180	19180	0
700	20240809	091700	23736710	19180	19180	19180	19180	0
701	20240809	091600	23736710	19180	19180	19180	19180	0
702	20240809	091500	23736710	19180	19180	19180	19180	0
703	20240809	091400	23736710	19180	19180	19180	19180	0
704	20240809	091300	23736710	19180	19180	19180	19180	0
705	20240809	091200	23736710	19180	19180	19180	19180	1
706	20240809	091100	23717530	19180	19180	19180	19180	300
707	20240809	091000	17963530	19100	19100	19100	19100	150
708	20240809	090900	15098530	19180	19180	19180	19180	0
709	20240809	090800	15098530	19180	19180	19180	19180	0
710	20240809	090700	15098530	19180	19180	19180	19180	0
711	20240809	090600	15098530	19180	19180	19180	19180	0
712	20240809	090500	15098530	19180	19180	19180	19180	0
713	20240809	090400	15098530	19180	19180	19180	19180	20
714	20240809	090300	14714930	19000	19000	19000	19000	0
715	20240809	090200	14714930	19000	19000	19000	19000	0
716	20240809	090100	14714930	19000	19020	19020	19000	312
717	20240809	090000	8785680	19180	19270	19270	19180	456