KissMeData/267290/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205200	250693320	19080	19080	19080	19080	137
3	20240819	205100	250693320	19080	19080	19080	19080	0
4	20240819	205000	250693320	19080	19080	19080	19080	0
5	20240819	204900	250693320	19080	19080	19080	19080	0
6	20240819	204800	250693320	19080	19080	19080	19080	0
7	20240819	204700	250693320	19080	19080	19080	19080	0
8	20240819	204600	250693320	19080	19080	19080	19080	0
9	20240819	204500	250693320	19080	19080	19080	19080	0
10	20240819	204400	250693320	19080	19080	19080	19080	0
11	20240819	204300	250693320	19080	19080	19080	19080	0
12	20240819	204200	250693320	19080	19080	19080	19080	0
13	20240819	204100	250693320	19080	19080	19080	19080	0
14	20240819	204000	250693320	19080	19080	19080	19080	0
15	20240819	203900	250693320	19080	19080	19080	19080	0
16	20240819	203800	250693320	19080	19080	19080	19080	0
17	20240819	203700	250693320	19080	19080	19080	19080	0
18	20240819	203600	250693320	19080	19080	19080	19080	0
19	20240819	203500	250693320	19080	19080	19080	19080	0
20	20240819	203400	250693320	19080	19080	19080	19080	0
21	20240819	203300	250693320	19080	19080	19080	19080	0
22	20240819	203200	250693320	19080	19080	19080	19080	0
23	20240819	203100	250693320	19080	19080	19080	19080	0
24	20240819	203000	250693320	19080	19080	19080	19080	0
25	20240819	202900	250693320	19080	19080	19080	19080	0
26	20240819	202800	250693320	19080	19080	19080	19080	0
27	20240819	202700	250693320	19080	19080	19080	19080	0
28	20240819	202600	250693320	19080	19080	19080	19080	0
29	20240819	202500	250693320	19080	19080	19080	19080	0
30	20240819	202400	250693320	19080	19080	19080	19080	0
31	20240819	202300	250693320	19080	19080	19080	19080	0
32	20240819	202200	250693320	19080	19080	19080	19080	137
33	20240819	202100	250693320	19080	19080	19080	19080	0
34	20240819	202000	250693320	19080	19080	19080	19080	0
35	20240819	201900	250693320	19080	19080	19080	19080	0
36	20240819	201800	250693320	19080	19080	19080	19080	0
37	20240819	201700	250693320	19080	19080	19080	19080	0
38	20240819	201600	250693320	19080	19080	19080	19080	0
39	20240819	201500	250693320	19080	19080	19080	19080	0
40	20240819	201400	250693320	19080	19080	19080	19080	0
41	20240819	201300	250693320	19080	19080	19080	19080	0
42	20240819	201200	250693320	19080	19080	19080	19080	0
43	20240819	201100	250693320	19080	19080	19080	19080	0
44	20240819	201000	250693320	19080	19080	19080	19080	0
45	20240819	200900	250693320	19080	19080	19080	19080	0
46	20240819	200800	250693320	19080	19080	19080	19080	0
47	20240819	200700	250693320	19080	19080	19080	19080	0
48	20240819	200600	250693320	19080	19080	19080	19080	0
49	20240819	200500	250693320	19080	19080	19080	19080	0
50	20240819	200400	250693320	19080	19080	19080	19080	0
51	20240819	200300	250693320	19080	19080	19080	19080	0
52	20240819	200200	250693320	19080	19080	19080	19080	0
53	20240819	200100	250693320	19080	19080	19080	19080	0
54	20240819	200000	250693320	19080	19080	19080	19080	0
55	20240819	195900	250693320	19080	19080	19080	19080	0
56	20240819	195800	250693320	19080	19080	19080	19080	0
57	20240819	195700	250693320	19080	19080	19080	19080	0
58	20240819	195600	250693320	19080	19080	19080	19080	0
59	20240819	195500	250693320	19080	19080	19080	19080	0
60	20240819	195400	250693320	19080	19080	19080	19080	0
61	20240819	195300	250693320	19080	19080	19080	19080	0
62	20240819	195200	250693320	19080	19080	19080	19080	137
63	20240819	195100	250693320	19080	19080	19080	19080	0
64	20240819	195000	250693320	19080	19080	19080	19080	0
65	20240819	194900	250693320	19080	19080	19080	19080	0
66	20240819	194800	250693320	19080	19080	19080	19080	0
67	20240819	194700	250693320	19080	19080	19080	19080	0
68	20240819	194600	250693320	19080	19080	19080	19080	0
69	20240819	194500	250693320	19080	19080	19080	19080	0
70	20240819	194400	250693320	19080	19080	19080	19080	0
71	20240819	194300	250693320	19080	19080	19080	19080	0
72	20240819	194200	250693320	19080	19080	19080	19080	0
73	20240819	194100	250693320	19080	19080	19080	19080	0
74	20240819	194000	250693320	19080	19080	19080	19080	0
75	20240819	193900	250693320	19080	19080	19080	19080	0
76	20240819	193800	250693320	19080	19080	19080	19080	0
77	20240819	193700	250693320	19080	19080	19080	19080	0
78	20240819	193600	250693320	19080	19080	19080	19080	0
79	20240819	193500	250693320	19080	19080	19080	19080	0
80	20240819	193400	250693320	19080	19080	19080	19080	0
81	20240819	193300	250693320	19080	19080	19080	19080	0
82	20240819	193200	250693320	19080	19080	19080	19080	0
83	20240819	193100	250693320	19080	19080	19080	19080	0
84	20240819	193000	250693320	19080	19080	19080	19080	0
85	20240819	192900	250693320	19080	19080	19080	19080	0
86	20240819	192800	250693320	19080	19080	19080	19080	0
87	20240819	192700	250693320	19080	19080	19080	19080	0
88	20240819	192600	250693320	19080	19080	19080	19080	0
89	20240819	192500	250693320	19080	19080	19080	19080	0
90	20240819	192400	250693320	19080	19080	19080	19080	0
91	20240819	192300	250693320	19080	19080	19080	19080	0
92	20240819	192200	250693320	19080	19080	19080	19080	137
93	20240819	192100	250693320	19080	19080	19080	19080	0
94	20240819	192000	250693320	19080	19080	19080	19080	0
95	20240819	191900	250693320	19080	19080	19080	19080	0
96	20240819	191800	250693320	19080	19080	19080	19080	0
97	20240819	191700	250693320	19080	19080	19080	19080	0
98	20240819	191600	250693320	19080	19080	19080	19080	0
99	20240819	191500	250693320	19080	19080	19080	19080	0
100	20240819	191400	250693320	19080	19080	19080	19080	0
101	20240819	191300	250693320	19080	19080	19080	19080	0
102	20240819	191200	250693320	19080	19080	19080	19080	0
103	20240819	191100	250693320	19080	19080	19080	19080	0
104	20240819	191000	250693320	19080	19080	19080	19080	0
105	20240819	190900	250693320	19080	19080	19080	19080	0
106	20240819	190800	250693320	19080	19080	19080	19080	0
107	20240819	190700	250693320	19080	19080	19080	19080	0
108	20240819	190600	250693320	19080	19080	19080	19080	0
109	20240819	190500	250693320	19080	19080	19080	19080	0
110	20240819	190400	250693320	19080	19080	19080	19080	0
111	20240819	190300	250693320	19080	19080	19080	19080	0
112	20240819	190200	250693320	19080	19080	19080	19080	0
113	20240819	190100	250693320	19080	19080	19080	19080	0
114	20240819	190000	250693320	19080	19080	19080	19080	0
115	20240819	185900	250693320	19080	19080	19080	19080	0
116	20240819	185800	250693320	19080	19080	19080	19080	0
117	20240819	185700	250693320	19080	19080	19080	19080	0
118	20240819	185600	250693320	19080	19080	19080	19080	0
119	20240819	185500	250693320	19080	19080	19080	19080	0
120	20240819	185400	250693320	19080	19080	19080	19080	0
121	20240819	185300	250693320	19080	19080	19080	19080	0
122	20240819	185200	250693320	19080	19080	19080	19080	137
123	20240819	185100	250693320	19080	19080	19080	19080	0
124	20240819	185000	250693320	19080	19080	19080	19080	0
125	20240819	184900	250693320	19080	19080	19080	19080	0
126	20240819	184800	250693320	19080	19080	19080	19080	0
127	20240819	184700	250693320	19080	19080	19080	19080	0
128	20240819	184600	250693320	19080	19080	19080	19080	0
129	20240819	184500	250693320	19080	19080	19080	19080	0
130	20240819	184400	250693320	19080	19080	19080	19080	0
131	20240819	184300	250693320	19080	19080	19080	19080	0
132	20240819	184200	250693320	19080	19080	19080	19080	0
133	20240819	184100	250693320	19080	19080	19080	19080	0
134	20240819	184000	250693320	19080	19080	19080	19080	0
135	20240819	183900	250693320	19080	19080	19080	19080	0
136	20240819	183800	250693320	19080	19080	19080	19080	0
137	20240819	183700	250693320	19080	19080	19080	19080	0
138	20240819	183600	250693320	19080	19080	19080	19080	0
139	20240819	183500	250693320	19080	19080	19080	19080	0
140	20240819	183400	250693320	19080	19080	19080	19080	0
141	20240819	183300	250693320	19080	19080	19080	19080	0
142	20240819	183200	250693320	19080	19080	19080	19080	0
143	20240819	183100	250693320	19080	19080	19080	19080	0
144	20240819	183000	250693320	19080	19080	19080	19080	0
145	20240819	182900	250693320	19080	19080	19080	19080	0
146	20240819	182800	250693320	19080	19080	19080	19080	0
147	20240819	182700	250693320	19080	19080	19080	19080	0
148	20240819	182600	250693320	19080	19080	19080	19080	0
149	20240819	182500	250693320	19080	19080	19080	19080	0
150	20240819	182400	250693320	19080	19080	19080	19080	0
151	20240819	182300	250693320	19080	19080	19080	19080	0
152	20240819	182200	250693320	19080	19080	19080	19080	137
153	20240819	182100	250693320	19080	19080	19080	19080	0
154	20240819	182000	250693320	19080	19080	19080	19080	0
155	20240819	181900	250693320	19080	19080	19080	19080	0
156	20240819	181800	250693320	19080	19080	19080	19080	0
157	20240819	181700	250693320	19080	19080	19080	19080	0
158	20240819	181600	250693320	19080	19080	19080	19080	0
159	20240819	181500	250693320	19080	19080	19080	19080	0
160	20240819	181400	250693320	19080	19080	19080	19080	0
161	20240819	181300	250693320	19080	19080	19080	19080	0
162	20240819	181200	250693320	19080	19080	19080	19080	0
163	20240819	181100	250693320	19080	19080	19080	19080	0
164	20240819	181000	250693320	19080	19080	19080	19080	0
165	20240819	180900	250693320	19080	19080	19080	19080	0
166	20240819	180800	250693320	19080	19080	19080	19080	0
167	20240819	180700	250693320	19080	19080	19080	19080	0
168	20240819	180600	250693320	19080	19080	19080	19080	0
169	20240819	180500	250693320	19080	19080	19080	19080	0
170	20240819	180400	250693320	19080	19080	19080	19080	0
171	20240819	180300	250693320	19080	19080	19080	19080	0
172	20240819	180200	250693320	19080	19080	19080	19080	0
173	20240819	180100	250693320	19080	19080	19080	19080	0
174	20240819	180000	250693320	19080	19080	19080	19080	0
175	20240819	175900	250693320	19080	19080	19080	19080	0
176	20240819	175800	250693320	19080	19080	19080	19080	0
177	20240819	175700	250693320	19080	19080	19080	19080	0
178	20240819	175600	250693320	19080	19080	19080	19080	0
179	20240819	175500	250693320	19080	19080	19080	19080	0
180	20240819	175400	250693320	19080	19080	19080	19080	0
181	20240819	175300	250693320	19080	19080	19080	19080	0
182	20240819	175200	250693320	19080	19080	19080	19080	137
183	20240819	175100	250693320	19080	19080	19080	19080	0
184	20240819	175000	250693320	19080	19080	19080	19080	0
185	20240819	174900	250693320	19080	19080	19080	19080	0
186	20240819	174800	250693320	19080	19080	19080	19080	0
187	20240819	174700	250693320	19080	19080	19080	19080	0
188	20240819	174600	250693320	19080	19080	19080	19080	0
189	20240819	174500	250693320	19080	19080	19080	19080	0
190	20240819	174400	250693320	19080	19080	19080	19080	0
191	20240819	174300	250693320	19080	19080	19080	19080	0
192	20240819	174200	250693320	19080	19080	19080	19080	0
193	20240819	174100	250693320	19080	19080	19080	19080	0
194	20240819	174000	250693320	19080	19080	19080	19080	0
195	20240819	173900	250693320	19080	19080	19080	19080	0
196	20240819	173800	250693320	19080	19080	19080	19080	0
197	20240819	173700	250693320	19080	19080	19080	19080	0
198	20240819	173600	250693320	19080	19080	19080	19080	0
199	20240819	173500	250693320	19080	19080	19080	19080	0
200	20240819	173400	250693320	19080	19080	19080	19080	0
201	20240819	173300	250693320	19080	19080	19080	19080	0
202	20240819	173200	250693320	19080	19080	19080	19080	0
203	20240819	173100	250693320	19080	19080	19080	19080	0
204	20240819	173000	250693320	19080	19080	19080	19080	0
205	20240819	172900	250693320	19080	19080	19080	19080	0
206	20240819	172800	250693320	19080	19080	19080	19080	0
207	20240819	172700	250693320	19080	19080	19080	19080	0
208	20240819	172600	250693320	19080	19080	19080	19080	0
209	20240819	172500	250693320	19080	19080	19080	19080	0
210	20240819	172400	250693320	19080	19080	19080	19080	0
211	20240819	172300	250693320	19080	19080	19080	19080	0
212	20240819	172200	250693320	19080	19080	19080	19080	137
213	20240819	172100	250693320	19080	19080	19080	19080	0
214	20240819	172000	250693320	19080	19080	19080	19080	0
215	20240819	171900	250693320	19080	19080	19080	19080	0
216	20240819	171800	250693320	19080	19080	19080	19080	0
217	20240819	171700	250693320	19080	19080	19080	19080	0
218	20240819	171600	250693320	19080	19080	19080	19080	0
219	20240819	171500	250693320	19080	19080	19080	19080	0
220	20240819	171400	250693320	19080	19080	19080	19080	0
221	20240819	171300	250693320	19080	19080	19080	19080	0
222	20240819	171200	250693320	19080	19080	19080	19080	0
223	20240819	171100	250693320	19080	19080	19080	19080	0
224	20240819	171000	250693320	19080	19080	19080	19080	0
225	20240819	170900	250693320	19080	19080	19080	19080	0
226	20240819	170800	250693320	19080	19080	19080	19080	0
227	20240819	170700	250693320	19080	19080	19080	19080	0
228	20240819	170600	250693320	19080	19080	19080	19080	0
229	20240819	170500	250693320	19080	19080	19080	19080	0
230	20240819	170400	250693320	19080	19080	19080	19080	0
231	20240819	170300	250693320	19080	19080	19080	19080	0
232	20240819	170200	250693320	19080	19080	19080	19080	0
233	20240819	170100	250693320	19080	19080	19080	19080	0
234	20240819	170000	250693320	19080	19080	19080	19080	0
235	20240819	165900	250693320	19080	19080	19080	19080	0
236	20240819	165800	250693320	19080	19080	19080	19080	0
237	20240819	165700	250693320	19080	19080	19080	19080	0
238	20240819	165600	250693320	19080	19080	19080	19080	0
239	20240819	165500	250693320	19080	19080	19080	19080	0
240	20240819	165400	250693320	19080	19080	19080	19080	0
241	20240819	165300	250693320	19080	19080	19080	19080	0
242	20240819	165200	250693320	19080	19080	19080	19080	137
243	20240819	165100	250693320	19080	19080	19080	19080	0
244	20240819	165000	250693320	19080	19080	19080	19080	0
245	20240819	164900	250693320	19080	19080	19080	19080	0
246	20240819	164800	250693320	19080	19080	19080	19080	0
247	20240819	164700	250693320	19080	19080	19080	19080	0
248	20240819	164600	250693320	19080	19080	19080	19080	0
249	20240819	164500	250693320	19080	19080	19080	19080	0
250	20240819	164400	250693320	19080	19080	19080	19080	0
251	20240819	164300	250693320	19080	19080	19080	19080	0
252	20240819	164200	250693320	19080	19080	19080	19080	0
253	20240819	164100	250693320	19080	19080	19080	19080	0
254	20240819	164000	250693320	19080	19080	19080	19080	0
255	20240819	163900	250693320	19080	19080	19080	19080	0
256	20240819	163800	250693320	19080	19080	19080	19080	0
257	20240819	163700	250693320	19080	19080	19080	19080	0
258	20240819	163600	250693320	19080	19080	19080	19080	0
259	20240819	163500	250693320	19080	19080	19080	19080	0
260	20240819	163400	250693320	19080	19080	19080	19080	0
261	20240819	163300	250693320	19080	19080	19080	19080	0
262	20240819	163200	250693320	19080	19080	19080	19080	0
263	20240819	163100	250693320	19080	19080	19080	19080	0
264	20240819	163000	250693320	19080	19080	19080	19080	0
265	20240819	162900	250693320	19080	19080	19080	19080	0
266	20240819	162800	250693320	19080	19080	19080	19080	0
267	20240819	162700	250693320	19080	19080	19080	19080	0
268	20240819	162600	250693320	19080	19080	19080	19080	0
269	20240819	162500	250693320	19080	19080	19080	19080	0
270	20240819	162400	250693320	19080	19080	19080	19080	0
271	20240819	162300	250693320	19080	19080	19080	19080	0
272	20240819	162200	250693320	19080	19080	19080	19080	137
273	20240819	162100	250693320	19080	19080	19080	19080	0
274	20240819	162000	250693320	19080	19080	19080	19080	0
275	20240819	161900	250693320	19080	19080	19080	19080	0
276	20240819	161800	250693320	19080	19080	19080	19080	0
277	20240819	161700	250693320	19080	19080	19080	19080	0
278	20240819	161600	250693320	19080	19080	19080	19080	0
279	20240819	161500	250693320	19080	19080	19080	19080	0
280	20240819	161400	250693320	19080	19080	19080	19080	0
281	20240819	161300	250693320	19080	19080	19080	19080	0
282	20240819	161200	250693320	19080	19080	19080	19080	0
283	20240819	161100	250693320	19080	19080	19080	19080	0
284	20240819	161000	250693320	19080	19080	19080	19080	0
285	20240819	160900	250693320	19080	19080	19080	19080	0
286	20240819	160800	250693320	19080	19080	19080	19080	0
287	20240819	160700	250693320	19080	19080	19080	19080	0
288	20240819	160600	250693320	19080	19080	19080	19080	0
289	20240819	160500	250693320	19080	19080	19080	19080	0
290	20240819	160400	250693320	19080	19080	19080	19080	0
291	20240819	160300	250693320	19080	19080	19080	19080	0
292	20240819	160200	250693320	19080	19080	19080	19080	0
293	20240819	160100	250693320	19080	19080	19080	19080	0
294	20240819	160000	250693320	19080	19080	19080	19080	0
295	20240819	155900	250693320	19080	19080	19080	19080	0
296	20240819	155800	250693320	19080	19080	19080	19080	0
297	20240819	155700	250693320	19080	19080	19080	19080	0
298	20240819	155600	250693320	19080	19080	19080	19080	0
299	20240819	155500	250693320	19080	19080	19080	19080	0
300	20240819	155400	250693320	19080	19080	19080	19080	0
301	20240819	155300	250693320	19080	19080	19080	19080	0
302	20240819	155200	250693320	19080	19080	19080	19080	137
303	20240819	155100	250693320	19080	19080	19080	19080	0
304	20240819	155000	250693320	19080	19080	19080	19080	0
305	20240819	154900	250693320	19080	19080	19080	19080	0
306	20240819	154800	250693320	19080	19080	19080	19080	0
307	20240819	154700	250693320	19080	19080	19080	19080	0
308	20240819	154600	250693320	19080	19080	19080	19080	0
309	20240819	154500	250693320	19080	19080	19080	19080	0
310	20240819	154400	250693320	19080	19080	19080	19080	0
311	20240819	154300	250693320	19080	19080	19080	19080	0
312	20240819	154200	250693320	19080	19080	19080	19080	0
313	20240819	154100	250693320	19080	19080	19080	19080	0
314	20240819	154000	250693320	19080	19080	19080	19080	0
315	20240819	153900	250693320	19080	19080	19080	19080	0
316	20240819	153800	250693320	19080	19080	19080	19080	0
317	20240819	153700	250693320	19080	19080	19080	19080	0
318	20240819	153600	250693320	19080	19080	19080	19080	0
319	20240819	153500	250693320	19080	19080	19080	19080	0
320	20240819	153400	250693320	19080	19080	19080	19080	0
321	20240819	153300	250693320	19080	19080	19080	19080	0
322	20240819	153200	250693320	19080	19080	19080	19080	0
323	20240819	153100	250693320	19080	19080	19080	19080	0
324	20240819	153000	250693320	19080	19080	19080	19080	137
325	20240819	152900	248079360	19120	19120	19120	19120	0
326	20240819	152800	248079360	19120	19120	19120	19120	0
327	20240819	152700	248079360	19120	19120	19120	19120	0
328	20240819	152600	248079360	19120	19120	19120	19120	0
329	20240819	152500	248079360	19120	19120	19120	19120	0
330	20240819	152400	248079360	19120	19120	19120	19120	0
331	20240819	152300	248079360	19120	19120	19120	19120	0
332	20240819	152200	248079360	19120	19120	19120	19120	0
333	20240819	152100	248079360	19120	19120	19120	19120	0
334	20240819	152000	248079360	19120	19120	19120	19120	0
335	20240819	151900	248079360	19120	19120	19120	19120	17
336	20240819	151800	247754320	19090	19090	19090	19090	64
337	20240819	151700	246532560	19090	19090	19090	19090	0
338	20240819	151600	246532560	19090	19110	19110	19090	251
339	20240819	151500	241740040	19120	19120	19120	19120	0
340	20240819	151400	241740040	19120	19120	19120	19120	0
341	20240819	151300	241740040	19120	19120	19120	19120	0
342	20240819	151200	241740040	19120	19120	19120	19120	0
343	20240819	151100	241740040	19120	19120	19120	19120	0
344	20240819	151000	241740040	19120	19120	19120	19120	90
345	20240819	150900	240019240	19110	19110	19110	19110	0
346	20240819	150800	240019240	19110	19110	19110	19110	0
347	20240819	150700	240019240	19110	19110	19110	19110	0
348	20240819	150600	240019240	19110	19120	19120	19110	122
349	20240819	150500	237686680	19130	19140	19140	19130	2
350	20240819	150400	237648410	19140	19140	19140	19140	0
351	20240819	150300	237648410	19140	19140	19140	19140	0
352	20240819	150200	237648410	19140	19140	19140	19140	299
353	20240819	150100	231925550	19160	19160	19160	19160	0
354	20240819	150000	231925550	19160	19160	19160	19160	0
355	20240819	145900	231925550	19160	19160	19160	19160	0
356	20240819	145800	231925550	19160	19160	19160	19160	0
357	20240819	145700	231925550	19160	19160	19160	19160	1
358	20240819	145600	231906390	19160	19160	19160	19160	0
359	20240819	145500	231906390	19160	19160	19160	19160	2
360	20240819	145400	231868070	19130	19130	19130	19130	0
361	20240819	145300	231868070	19130	19130	19130	19130	0
362	20240819	145200	231868070	19130	19130	19130	19130	5
363	20240819	145100	231772420	19120	19120	19120	19120	0
364	20240819	145000	231772420	19120	19120	19120	19120	0
365	20240819	144900	231772420	19120	19120	19120	19120	0
366	20240819	144800	231772420	19120	19120	19120	19120	2
367	20240819	144700	231734180	19160	19160	19160	19160	0
368	20240819	144600	231734180	19160	19160	19160	19160	0
369	20240819	144500	231734180	19160	19160	19160	19160	0
370	20240819	144400	231734180	19160	19160	19160	19160	0
371	20240819	144300	231734180	19160	19160	19160	19160	0
372	20240819	144200	231734180	19160	19160	19160	19160	1
373	20240819	144100	231715020	19160	19160	19160	19160	25
374	20240819	144000	231236020	19170	19170	19170	19170	0
375	20240819	143900	231236020	19170	19170	19170	19170	0
376	20240819	143800	231236020	19170	19170	19170	19170	0
377	20240819	143700	231236020	19170	19170	19170	19170	0
378	20240819	143600	231236020	19170	19170	19170	19170	0
379	20240819	143500	231236020	19170	19170	19170	19170	0
380	20240819	143400	231236020	19170	19170	19170	19170	0
381	20240819	143300	231236020	19170	19170	19170	19170	0
382	20240819	143200	231236020	19170	19170	19170	19170	0
383	20240819	143100	231236020	19170	19170	19170	19170	0
384	20240819	143000	231236020	19170	19170	19170	19170	0
385	20240819	142900	231236020	19170	19170	19170	19170	0
386	20240819	142800	231236020	19170	19170	19170	19170	1
387	20240819	142700	231216850	19170	19160	19170	19160	51
388	20240819	142600	230239540	19140	19140	19140	19140	0
389	20240819	142500	230239540	19140	19140	19140	19140	0
390	20240819	142400	230239540	19140	19140	19140	19140	0
391	20240819	142300	230239540	19140	19140	19140	19140	0
392	20240819	142200	230239540	19140	19140	19140	19140	0
393	20240819	142100	230239540	19140	19100	19140	19100	42
394	20240819	142000	229436700	19080	19080	19080	19080	2385
395	20240819	141900	183930900	19080	19080	19080	19080	0
396	20240819	141800	183930900	19080	19080	19080	19080	0
397	20240819	141700	183930900	19080	19080	19080	19080	0
398	20240819	141600	183930900	19080	19080	19080	19080	82
399	20240819	141500	182366340	19070	19090	19090	19070	1199
400	20240819	141400	159486790	19100	19100	19100	19100	0
401	20240819	141300	159486790	19100	19090	19100	19090	11
402	20240819	141200	159276700	19100	19100	19100	19100	3
403	20240819	141100	159219400	19100	19100	19100	19100	1
404	20240819	141000	159200300	19100	19100	19100	19100	0
405	20240819	140900	159200300	19100	19100	19100	19100	0
406	20240819	140800	159200300	19100	19100	19100	19100	1
407	20240819	140700	159181200	19100	19130	19130	19100	255
408	20240819	140600	154310330	19140	19140	19140	19140	0
409	20240819	140500	154310330	19140	19140	19140	19140	3
410	20240819	140400	154252910	19120	19120	19120	19120	0
411	20240819	140300	154252910	19120	19120	19120	19120	0
412	20240819	140200	154252910	19120	19120	19120	19120	0
413	20240819	140100	154252910	19120	19120	19120	19120	0
414	20240819	140000	154252910	19120	19120	19120	19120	0
415	20240819	135900	154252910	19120	19120	19120	19120	29
416	20240819	135800	153698430	19100	19100	19100	19100	0
417	20240819	135700	153698430	19100	19100	19100	19100	0
418	20240819	135600	153698430	19100	19100	19100	19100	395
419	20240819	135500	146153930	19100	19110	19110	19100	291
420	20240819	135400	140595160	19120	19120	19120	19120	0
421	20240819	135300	140595160	19120	19120	19120	19120	8
422	20240819	135200	140442200	19120	19120	19120	19120	0
423	20240819	135100	140442200	19120	19130	19130	19110	577
424	20240819	135000	129412330	19140	19140	19140	19140	100
425	20240819	134900	127498330	19140	19140	19140	19140	1
426	20240819	134800	127479190	19140	19140	19140	19140	7
427	20240819	134700	127345210	19130	19140	19140	19130	410
428	20240819	134600	119498110	19140	19140	19140	19140	0
429	20240819	134500	119498110	19140	19140	19140	19140	420
430	20240819	134400	111459310	19140	19140	19140	19140	76
431	20240819	134300	110004670	19200	19200	19200	19200	0
432	20240819	134200	110004670	19200	19200	19200	19200	0
433	20240819	134100	110004670	19200	19200	19200	19200	0
434	20240819	134000	110004670	19200	19200	19200	19200	0
435	20240819	133900	110004670	19200	19200	19200	19200	0
436	20240819	133800	110004670	19200	19200	19200	19200	0
437	20240819	133700	110004670	19200	19200	19200	19200	0
438	20240819	133600	110004670	19200	19200	19200	19200	0
439	20240819	133500	110004670	19200	19200	19200	19200	0
440	20240819	133400	110004670	19200	19200	19200	19200	0
441	20240819	133300	110004670	19200	19200	19200	19200	0
442	20240819	133200	110004670	19200	19200	19200	19200	0
443	20240819	133100	110004670	19200	19200	19200	19200	0
444	20240819	133000	110004670	19200	19200	19200	19200	0
445	20240819	132900	110004670	19200	19200	19200	19200	0
446	20240819	132800	110004670	19200	19200	19200	19200	0
447	20240819	132700	110004670	19200	19200	19200	19200	2
448	20240819	132600	109966270	19200	19200	19200	19200	0
449	20240819	132500	109966270	19200	19200	19200	19200	0
450	20240819	132400	109966270	19200	19200	19200	19200	0
451	20240819	132300	109966270	19200	19200	19200	19200	0
452	20240819	132200	109966270	19200	19200	19200	19200	0
453	20240819	132100	109966270	19200	19200	19200	19200	1
454	20240819	132000	109947070	19200	19200	19200	19200	30
455	20240819	131900	109371070	19200	19190	19200	19190	140
456	20240819	131800	106683570	19180	19180	19180	19180	0
457	20240819	131700	106683570	19180	19180	19180	19180	0
458	20240819	131600	106683570	19180	19180	19180	19180	0
459	20240819	131500	106683570	19180	19180	19180	19180	0
460	20240819	131400	106683570	19180	19180	19180	19180	15
461	20240819	131300	106395870	19180	19180	19180	19180	79
462	20240819	131200	104880650	19140	19140	19140	19140	0
463	20240819	131100	104880650	19140	19140	19140	19140	0
464	20240819	131000	104880650	19140	19140	19140	19140	0
465	20240819	130900	104880650	19140	19140	19140	19140	0
466	20240819	130800	104880650	19140	19140	19140	19140	0
467	20240819	130700	104880650	19140	19140	19140	19140	0
468	20240819	130600	104880650	19140	19140	19140	19140	0
469	20240819	130500	104880650	19140	19140	19140	19140	0
470	20240819	130400	104880650	19140	19140	19140	19140	0
471	20240819	130300	104880650	19140	19150	19150	19130	1113
472	20240819	130200	83580570	19150	19150	19150	19150	4
473	20240819	130100	83503970	19150	19150	19150	19150	50
474	20240819	130000	82546470	19150	19150	19150	19150	36
475	20240819	125900	81857070	19150	19150	19150	19150	410
476	20240819	125800	74005570	19150	19150	19150	19150	0
477	20240819	125700	74005570	19150	19150	19150	19150	1
478	20240819	125600	73986420	19150	19150	19150	19150	0
479	20240819	125500	73986420	19150	19150	19150	19150	0
480	20240819	125400	73986420	19150	19150	19150	19150	0
481	20240819	125300	73986420	19150	19150	19150	19150	0
482	20240819	125200	73986420	19150	19150	19150	19150	0
483	20240819	125100	73986420	19150	19150	19150	19150	0
484	20240819	125000	73986420	19150	19150	19150	19150	1
485	20240819	124900	73967270	19150	19150	19150	19150	0
486	20240819	124800	73967270	19150	19150	19150	19150	0
487	20240819	124700	73967270	19150	19150	19150	19150	0
488	20240819	124600	73967270	19150	19150	19150	19150	0
489	20240819	124500	73967270	19150	19150	19150	19150	4
490	20240819	124400	73890670	19150	19150	19150	19150	0
491	20240819	124300	73890670	19150	19150	19150	19150	0
492	20240819	124200	73890670	19150	19150	19150	19150	0
493	20240819	124100	73890670	19150	19160	19160	19150	879
494	20240819	124000	57057810	19190	19190	19190	19190	0
495	20240819	123900	57057810	19190	19190	19190	19190	0
496	20240819	123800	57057810	19190	19190	19190	19190	0
497	20240819	123700	57057810	19190	19190	19190	19190	5
498	20240819	123600	56961860	19190	19160	19190	19160	3
499	20240819	123500	56904350	19160	19160	19160	19160	0
500	20240819	123400	56904350	19160	19160	19160	19160	0
501	20240819	123300	56904350	19160	19160	19160	19160	0
502	20240819	123200	56904350	19160	19160	19160	19160	0
503	20240819	123100	56904350	19160	19160	19160	19160	0
504	20240819	123000	56904350	19160	19160	19160	19160	0
505	20240819	122900	56904350	19160	19160	19160	19160	0
506	20240819	122800	56904350	19160	19160	19160	19160	0
507	20240819	122700	56904350	19160	19160	19160	19160	0
508	20240819	122600	56904350	19160	19160	19160	19160	0
509	20240819	122500	56904350	19160	19160	19160	19160	1
510	20240819	122400	56885190	19160	19160	19160	19160	0
511	20240819	122300	56885190	19160	19160	19160	19160	0
512	20240819	122200	56885190	19160	19160	19160	19160	0
513	20240819	122100	56885190	19160	19160	19160	19160	0
514	20240819	122000	56885190	19160	19160	19160	19160	20
515	20240819	121900	56501990	19170	19170	19170	19170	100
516	20240819	121800	54584990	19170	19170	19170	19170	0
517	20240819	121700	54584990	19170	19170	19170	19170	0
518	20240819	121600	54584990	19170	19170	19170	19170	0
519	20240819	121500	54584990	19170	19170	19170	19170	0
520	20240819	121400	54584990	19170	19170	19170	19170	23
521	20240819	121300	54144080	19150	19150	19150	19150	0
522	20240819	121200	54144080	19150	19150	19150	19150	0
523	20240819	121100	54144080	19150	19150	19150	19150	0
524	20240819	121000	54144080	19150	19150	19150	19150	0
525	20240819	120900	54144080	19150	19150	19150	19150	0
526	20240819	120800	54144080	19150	19150	19150	19150	0
527	20240819	120700	54144080	19150	19150	19150	19150	0
528	20240819	120600	54144080	19150	19150	19150	19150	0
529	20240819	120500	54144080	19150	19150	19150	19150	58
530	20240819	120400	53033380	19150	19150	19150	19150	0
531	20240819	120300	53033380	19150	19150	19150	19150	0
532	20240819	120200	53033380	19150	19150	19150	19150	0
533	20240819	120100	53033380	19150	19150	19150	19150	0
534	20240819	120000	53033380	19150	19150	19150	19150	0
535	20240819	115900	53033380	19150	19150	19150	19150	3
536	20240819	115800	52975930	19150	19150	19150	19150	0
537	20240819	115700	52975930	19150	19150	19150	19150	0
538	20240819	115600	52975930	19150	19150	19150	19150	10
539	20240819	115500	52784430	19150	19150	19150	19150	1
540	20240819	115400	52765280	19200	19200	19200	19200	0
541	20240819	115300	52765280	19200	19200	19200	19200	0
542	20240819	115200	52765280	19200	19200	19200	19200	1
543	20240819	115100	52746080	19190	19190	19190	19190	0
544	20240819	115000	52746080	19190	19190	19190	19190	0
545	20240819	114900	52746080	19190	19190	19190	19190	0
546	20240819	114800	52746080	19190	19190	19190	19190	0
547	20240819	114700	52746080	19190	19190	19190	19190	0
548	20240819	114600	52746080	19190	19190	19190	19190	0
549	20240819	114500	52746080	19190	19190	19190	19190	0
550	20240819	114400	52746080	19190	19190	19190	19190	0
551	20240819	114300	52746080	19190	19190	19190	19190	0
552	20240819	114200	52746080	19190	19190	19190	19190	0
553	20240819	114100	52746080	19190	19190	19190	19190	2
554	20240819	114000	52707700	19200	19200	19200	19200	0
555	20240819	113900	52707700	19200	19200	19200	19200	0
556	20240819	113800	52707700	19200	19200	19200	19200	4
557	20240819	113700	52630900	19200	19200	19200	19200	0
558	20240819	113600	52630900	19200	19200	19200	19200	0
559	20240819	113500	52630900	19200	19200	19200	19200	0
560	20240819	113400	52630900	19200	19200	19200	19200	0
561	20240819	113300	52630900	19200	19200	19200	19200	0
562	20240819	113200	52630900	19200	19200	19200	19200	0
563	20240819	113100	52630900	19200	19200	19200	19200	0
564	20240819	113000	52630900	19200	19200	19200	19200	1
565	20240819	112900	52611700	19240	19240	19240	19240	0
566	20240819	112800	52611700	19240	19240	19240	19240	0
567	20240819	112700	52611700	19240	19240	19240	19240	0
568	20240819	112600	52611700	19240	19240	19240	19240	0
569	20240819	112500	52611700	19240	19240	19240	19240	0
570	20240819	112400	52611700	19240	19240	19240	19240	0
571	20240819	112300	52611700	19240	19240	19240	19240	0
572	20240819	112200	52611700	19240	19240	19240	19240	0
573	20240819	112100	52611700	19240	19240	19240	19240	0
574	20240819	112000	52611700	19240	19240	19240	19240	0
575	20240819	111900	52611700	19240	19240	19240	19240	3
576	20240819	111800	52553980	19240	19240	19240	19240	0
577	20240819	111700	52553980	19240	19240	19240	19240	0
578	20240819	111600	52553980	19240	19240	19240	19240	1
579	20240819	111500	52534740	19250	19250	19250	19250	0
580	20240819	111400	52534740	19250	19190	19250	19190	117
581	20240819	111300	50284050	19190	19190	19190	19190	0
582	20240819	111200	50284050	19190	19190	19190	19190	8
583	20240819	111100	50130530	19140	19140	19140	19140	15
584	20240819	111000	49843430	19140	19140	19140	19140	68
585	20240819	110900	48541910	19140	19140	19140	19140	0
586	20240819	110800	48541910	19140	19140	19140	19140	31
587	20240819	110700	47948570	19140	19140	19140	19140	100
588	20240819	110600	46034570	19140	19140	19140	19140	6
589	20240819	110500	45919730	19130	19130	19130	19130	0
590	20240819	110400	45919730	19130	19130	19130	19130	1
591	20240819	110300	45900600	19140	19140	19140	19140	10
592	20240819	110200	45709200	19130	19130	19130	19130	0
593	20240819	110100	45709200	19130	19130	19130	19130	4
594	20240819	110000	45632680	19130	19130	19130	19130	70
595	20240819	105900	44293580	19130	19130	19130	19130	0
596	20240819	105800	44293580	19130	19140	19140	19130	211
597	20240819	105700	40256990	19140	19140	19140	19140	0
598	20240819	105600	40256990	19140	19140	19140	19140	0
599	20240819	105500	40256990	19140	19140	19140	19140	1
600	20240819	105400	40237850	19190	19190	19190	19190	0
601	20240819	105300	40237850	19190	19190	19190	19190	0
602	20240819	105200	40237850	19190	19190	19190	19190	0
603	20240819	105100	40237850	19190	19190	19190	19190	5
604	20240819	105000	40141900	19190	19190	19190	19190	0
605	20240819	104900	40141900	19190	19190	19190	19190	0
606	20240819	104800	40141900	19190	19180	19190	19180	100
607	20240819	104700	38222980	19130	19130	19130	19130	0
608	20240819	104600	38222980	19130	19130	19130	19130	0
609	20240819	104500	38222980	19130	19130	19130	19130	0
610	20240819	104400	38222980	19130	19130	19130	19130	0
611	20240819	104300	38222980	19130	19130	19130	19130	0
612	20240819	104200	38222980	19130	19130	19130	19130	9
613	20240819	104100	38050810	19150	19150	19150	19150	0
614	20240819	104000	38050810	19150	19150	19150	19150	0
615	20240819	103900	38050810	19150	19150	19150	19150	0
616	20240819	103800	38050810	19150	19150	19150	19150	0
617	20240819	103700	38050810	19150	19150	19150	19150	0
618	20240819	103600	38050810	19150	19150	19150	19150	0
619	20240819	103500	38050810	19150	19150	19150	19150	161
620	20240819	103400	34967660	19150	19150	19150	19150	0
621	20240819	103300	34967660	19150	19150	19150	19150	0
622	20240819	103200	34967660	19150	19140	19150	19140	13
623	20240819	103100	34718770	19140	19140	19140	19140	3
624	20240819	103000	34661350	19130	19130	19130	19130	0
625	20240819	102900	34661350	19130	19130	19130	19130	0
626	20240819	102800	34661350	19130	19130	19130	19130	0
627	20240819	102700	34661350	19130	19130	19130	19130	0
628	20240819	102600	34661350	19130	19130	19130	19130	15
629	20240819	102500	34374400	19130	19130	19130	19130	0
630	20240819	102400	34374400	19130	19130	19130	19130	5
631	20240819	102300	34278750	19140	19140	19140	19140	1
632	20240819	102200	34259610	19130	19140	19140	19130	417
633	20240819	102100	26280980	19150	19150	19150	19150	0
634	20240819	102000	26280980	19150	19150	19150	19150	88
635	20240819	101900	24595780	19190	19190	19190	19190	0
636	20240819	101800	24595780	19190	19190	19190	19190	0
637	20240819	101700	24595780	19190	19190	19190	19190	0
638	20240819	101600	24595780	19190	19190	19190	19190	10
639	20240819	101500	24403880	19160	19160	19160	19160	20
640	20240819	101400	24020680	19150	19150	19150	19150	0
641	20240819	101300	24020680	19150	19150	19150	19150	0
642	20240819	101200	24020680	19150	19150	19150	19150	0
643	20240819	101100	24020680	19150	19150	19150	19150	0
644	20240819	101000	24020680	19150	19150	19150	19150	0
645	20240819	100900	24020680	19150	19150	19150	19150	0
646	20240819	100800	24020680	19150	19150	19150	19150	0
647	20240819	100700	24020680	19150	19160	19160	19150	100
648	20240819	100600	22105590	19150	19150	19150	19150	0
649	20240819	100500	22105590	19150	19150	19150	19150	0
650	20240819	100400	22105590	19150	19150	19150	19150	0
651	20240819	100300	22105590	19150	19150	19150	19150	0
652	20240819	100200	22105590	19150	19150	19150	19150	0
653	20240819	100100	22105590	19150	19150	19150	19150	0
654	20240819	100000	22105590	19150	19170	19170	19150	105
655	20240819	095900	20093660	19190	19190	19190	19190	25
656	20240819	095800	19613910	19190	19190	19190	19190	0
657	20240819	095700	19613910	19190	19190	19190	19190	0
658	20240819	095600	19613910	19190	19190	19190	19190	79
659	20240819	095500	18097900	19190	19190	19190	19190	0
660	20240819	095400	18097900	19190	19180	19190	19180	89
661	20240819	095300	16390780	19190	19190	19190	19190	15
662	20240819	095200	16102930	19190	19190	19190	19190	0
663	20240819	095100	16102930	19190	19190	19190	19190	0
664	20240819	095000	16102930	19190	19190	19190	19190	0
665	20240819	094900	16102930	19190	19190	19190	19190	143
666	20240819	094800	13358760	19200	19200	19200	19200	0
667	20240819	094700	13358760	19200	19200	19200	19200	1
668	20240819	094600	13339560	19200	19200	19200	19200	0
669	20240819	094500	13339560	19200	19200	19200	19200	0
670	20240819	094400	13339560	19200	19200	19200	19200	14
671	20240819	094300	13070760	19250	19250	19250	19250	0
672	20240819	094200	13070760	19250	19210	19250	19190	88
673	20240819	094100	11380870	19250	19250	19250	19250	0
674	20240819	094000	11380870	19250	19250	19250	19250	0
675	20240819	093900	11380870	19250	19250	19250	19250	1
676	20240819	093800	11361620	19250	19250	19250	19250	0
677	20240819	093700	11361620	19250	19250	19250	19250	0
678	20240819	093600	11361620	19250	19250	19250	19250	1
679	20240819	093500	11342370	19210	19210	19210	19210	0
680	20240819	093400	11342370	19210	19220	19220	19210	77
681	20240819	093300	9862800	19220	19220	19220	19220	0
682	20240819	093200	9862800	19220	19220	19220	19220	0
683	20240819	093100	9862800	19220	19220	19220	19220	13
684	20240819	093000	9612940	19220	19220	19220	19220	0
685	20240819	092900	9612940	19220	19220	19220	19220	0
686	20240819	092800	9612940	19220	19220	19220	19220	0
687	20240819	092700	9612940	19220	19220	19220	19220	0
688	20240819	092600	9612940	19220	19220	19220	19220	0
689	20240819	092500	9612940	19220	19220	19220	19220	0
690	20240819	092400	9612940	19220	19220	19220	19220	0
691	20240819	092300	9612940	19220	19220	19220	19220	1
692	20240819	092200	9593720	19220	19220	19220	19220	8
693	20240819	092100	9439960	19220	19220	19220	19220	16
694	20240819	092000	9132440	19270	19270	19270	19270	0
695	20240819	091900	9132440	19270	19270	19270	19270	10
696	20240819	091800	8939740	19300	19300	19300	19300	0
697	20240819	091700	8939740	19300	19300	19300	19300	0
698	20240819	091600	8939740	19300	19250	19300	19250	2
699	20240819	091500	8901190	19230	19230	19230	19230	197
700	20240819	091400	5112880	19220	19220	19220	19220	0
701	20240819	091300	5112880	19220	19220	19220	19220	1
702	20240819	091200	5093660	19210	19210	19210	19210	0
703	20240819	091100	5093660	19210	19210	19210	19210	0
704	20240819	091000	5093660	19210	19210	19210	19210	92
705	20240819	090900	3326340	19230	19230	19230	19230	5
706	20240819	090800	3230190	19210	19210	19210	19210	0
707	20240819	090700	3230190	19210	19210	19210	19210	12
708	20240819	090600	2999670	19220	19210	19220	19210	25
709	20240819	090500	2519370	19210	19210	19210	19210	0
710	20240819	090400	2519370	19210	19220	19220	19210	8
711	20240819	090300	2365680	19220	19230	19230	19220	85
712	20240819	090200	731490	19240	19240	19240	19240	0
713	20240819	090100	731490	19240	19240	19240	19240	1
714	20240819	090000	712250	19250	19250	19250	19250	37