KissMeData/267290/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205200	219053720	19070	19070	19070	19070	94
3	20240822	205100	219053720	19070	19070	19070	19070	0
4	20240822	205000	219053720	19070	19070	19070	19070	0
5	20240822	204900	219053720	19070	19070	19070	19070	0
6	20240822	204800	219053720	19070	19070	19070	19070	0
7	20240822	204700	219053720	19070	19070	19070	19070	0
8	20240822	204600	219053720	19070	19070	19070	19070	0
9	20240822	204500	219053720	19070	19070	19070	19070	0
10	20240822	204400	219053720	19070	19070	19070	19070	0
11	20240822	204300	219053720	19070	19070	19070	19070	0
12	20240822	204200	219053720	19070	19070	19070	19070	0
13	20240822	204100	219053720	19070	19070	19070	19070	0
14	20240822	204000	219053720	19070	19070	19070	19070	0
15	20240822	203900	219053720	19070	19070	19070	19070	0
16	20240822	203800	219053720	19070	19070	19070	19070	0
17	20240822	203700	219053720	19070	19070	19070	19070	0
18	20240822	203600	219053720	19070	19070	19070	19070	0
19	20240822	203500	219053720	19070	19070	19070	19070	0
20	20240822	203400	219053720	19070	19070	19070	19070	0
21	20240822	203300	219053720	19070	19070	19070	19070	0
22	20240822	203200	219053720	19070	19070	19070	19070	0
23	20240822	203100	219053720	19070	19070	19070	19070	0
24	20240822	203000	219053720	19070	19070	19070	19070	0
25	20240822	202900	219053720	19070	19070	19070	19070	0
26	20240822	202800	219053720	19070	19070	19070	19070	0
27	20240822	202700	219053720	19070	19070	19070	19070	0
28	20240822	202600	219053720	19070	19070	19070	19070	0
29	20240822	202500	219053720	19070	19070	19070	19070	0
30	20240822	202400	219053720	19070	19070	19070	19070	0
31	20240822	202300	219053720	19070	19070	19070	19070	0
32	20240822	202200	219053720	19070	19070	19070	19070	94
33	20240822	202100	219053720	19070	19070	19070	19070	0
34	20240822	202000	219053720	19070	19070	19070	19070	0
35	20240822	201900	219053720	19070	19070	19070	19070	0
36	20240822	201800	219053720	19070	19070	19070	19070	0
37	20240822	201700	219053720	19070	19070	19070	19070	0
38	20240822	201600	219053720	19070	19070	19070	19070	0
39	20240822	201500	219053720	19070	19070	19070	19070	0
40	20240822	201400	219053720	19070	19070	19070	19070	0
41	20240822	201300	219053720	19070	19070	19070	19070	0
42	20240822	201200	219053720	19070	19070	19070	19070	0
43	20240822	201100	219053720	19070	19070	19070	19070	0
44	20240822	201000	219053720	19070	19070	19070	19070	0
45	20240822	200900	219053720	19070	19070	19070	19070	0
46	20240822	200800	219053720	19070	19070	19070	19070	0
47	20240822	200700	219053720	19070	19070	19070	19070	0
48	20240822	200600	219053720	19070	19070	19070	19070	0
49	20240822	200500	219053720	19070	19070	19070	19070	0
50	20240822	200400	219053720	19070	19070	19070	19070	0
51	20240822	200300	219053720	19070	19070	19070	19070	0
52	20240822	200200	219053720	19070	19070	19070	19070	0
53	20240822	200100	219053720	19070	19070	19070	19070	0
54	20240822	200000	219053720	19070	19070	19070	19070	0
55	20240822	195900	219053720	19070	19070	19070	19070	0
56	20240822	195800	219053720	19070	19070	19070	19070	0
57	20240822	195700	219053720	19070	19070	19070	19070	0
58	20240822	195600	219053720	19070	19070	19070	19070	0
59	20240822	195500	219053720	19070	19070	19070	19070	0
60	20240822	195400	219053720	19070	19070	19070	19070	0
61	20240822	195300	219053720	19070	19070	19070	19070	0
62	20240822	195200	219053720	19070	19070	19070	19070	94
63	20240822	195100	219053720	19070	19070	19070	19070	0
64	20240822	195000	219053720	19070	19070	19070	19070	0
65	20240822	194900	219053720	19070	19070	19070	19070	0
66	20240822	194800	219053720	19070	19070	19070	19070	0
67	20240822	194700	219053720	19070	19070	19070	19070	0
68	20240822	194600	219053720	19070	19070	19070	19070	0
69	20240822	194500	219053720	19070	19070	19070	19070	0
70	20240822	194400	219053720	19070	19070	19070	19070	0
71	20240822	194300	219053720	19070	19070	19070	19070	0
72	20240822	194200	219053720	19070	19070	19070	19070	0
73	20240822	194100	219053720	19070	19070	19070	19070	0
74	20240822	194000	219053720	19070	19070	19070	19070	0
75	20240822	193900	219053720	19070	19070	19070	19070	0
76	20240822	193800	219053720	19070	19070	19070	19070	0
77	20240822	193700	219053720	19070	19070	19070	19070	0
78	20240822	193600	219053720	19070	19070	19070	19070	0
79	20240822	193500	219053720	19070	19070	19070	19070	0
80	20240822	193400	219053720	19070	19070	19070	19070	0
81	20240822	193300	219053720	19070	19070	19070	19070	0
82	20240822	193200	219053720	19070	19070	19070	19070	0
83	20240822	193100	219053720	19070	19070	19070	19070	0
84	20240822	193000	219053720	19070	19070	19070	19070	0
85	20240822	192900	219053720	19070	19070	19070	19070	0
86	20240822	192800	219053720	19070	19070	19070	19070	0
87	20240822	192700	219053720	19070	19070	19070	19070	0
88	20240822	192600	219053720	19070	19070	19070	19070	0
89	20240822	192500	219053720	19070	19070	19070	19070	0
90	20240822	192400	219053720	19070	19070	19070	19070	0
91	20240822	192300	219053720	19070	19070	19070	19070	0
92	20240822	192200	219053720	19070	19070	19070	19070	94
93	20240822	192100	219053720	19070	19070	19070	19070	0
94	20240822	192000	219053720	19070	19070	19070	19070	0
95	20240822	191900	219053720	19070	19070	19070	19070	0
96	20240822	191800	219053720	19070	19070	19070	19070	0
97	20240822	191700	219053720	19070	19070	19070	19070	0
98	20240822	191600	219053720	19070	19070	19070	19070	0
99	20240822	191500	219053720	19070	19070	19070	19070	0
100	20240822	191400	219053720	19070	19070	19070	19070	0
101	20240822	191300	219053720	19070	19070	19070	19070	0
102	20240822	191200	219053720	19070	19070	19070	19070	0
103	20240822	191100	219053720	19070	19070	19070	19070	0
104	20240822	191000	219053720	19070	19070	19070	19070	0
105	20240822	190900	219053720	19070	19070	19070	19070	0
106	20240822	190800	219053720	19070	19070	19070	19070	0
107	20240822	190700	219053720	19070	19070	19070	19070	0
108	20240822	190600	219053720	19070	19070	19070	19070	0
109	20240822	190500	219053720	19070	19070	19070	19070	0
110	20240822	190400	219053720	19070	19070	19070	19070	0
111	20240822	190300	219053720	19070	19070	19070	19070	0
112	20240822	190200	219053720	19070	19070	19070	19070	0
113	20240822	190100	219053720	19070	19070	19070	19070	0
114	20240822	190000	219053720	19070	19070	19070	19070	0
115	20240822	185900	219053720	19070	19070	19070	19070	0
116	20240822	185800	219053720	19070	19070	19070	19070	0
117	20240822	185700	219053720	19070	19070	19070	19070	0
118	20240822	185600	219053720	19070	19070	19070	19070	0
119	20240822	185500	219053720	19070	19070	19070	19070	0
120	20240822	185400	219053720	19070	19070	19070	19070	0
121	20240822	185300	219053720	19070	19070	19070	19070	0
122	20240822	185200	219053720	19070	19070	19070	19070	94
123	20240822	185100	219053720	19070	19070	19070	19070	0
124	20240822	185000	219053720	19070	19070	19070	19070	0
125	20240822	184900	219053720	19070	19070	19070	19070	0
126	20240822	184800	219053720	19070	19070	19070	19070	0
127	20240822	184700	219053720	19070	19070	19070	19070	0
128	20240822	184600	219053720	19070	19070	19070	19070	0
129	20240822	184500	219053720	19070	19070	19070	19070	0
130	20240822	184400	219053720	19070	19070	19070	19070	0
131	20240822	184300	219053720	19070	19070	19070	19070	0
132	20240822	184200	219053720	19070	19070	19070	19070	0
133	20240822	184100	219053720	19070	19070	19070	19070	0
134	20240822	184000	219053720	19070	19070	19070	19070	0
135	20240822	183900	219053720	19070	19070	19070	19070	0
136	20240822	183800	219053720	19070	19070	19070	19070	0
137	20240822	183700	219053720	19070	19070	19070	19070	0
138	20240822	183600	219053720	19070	19070	19070	19070	0
139	20240822	183500	219053720	19070	19070	19070	19070	0
140	20240822	183400	219053720	19070	19070	19070	19070	0
141	20240822	183300	219053720	19070	19070	19070	19070	0
142	20240822	183200	219053720	19070	19070	19070	19070	0
143	20240822	183100	219053720	19070	19070	19070	19070	0
144	20240822	183000	219053720	19070	19070	19070	19070	0
145	20240822	182900	219053720	19070	19070	19070	19070	0
146	20240822	182800	219053720	19070	19070	19070	19070	0
147	20240822	182700	219053720	19070	19070	19070	19070	0
148	20240822	182600	219053720	19070	19070	19070	19070	0
149	20240822	182500	219053720	19070	19070	19070	19070	0
150	20240822	182400	219053720	19070	19070	19070	19070	0
151	20240822	182300	219053720	19070	19070	19070	19070	0
152	20240822	182200	219053720	19070	19070	19070	19070	94
153	20240822	182100	219053720	19070	19070	19070	19070	0
154	20240822	182000	219053720	19070	19070	19070	19070	0
155	20240822	181900	219053720	19070	19070	19070	19070	0
156	20240822	181800	219053720	19070	19070	19070	19070	0
157	20240822	181700	219053720	19070	19070	19070	19070	0
158	20240822	181600	219053720	19070	19070	19070	19070	0
159	20240822	181500	219053720	19070	19070	19070	19070	0
160	20240822	181400	219053720	19070	19070	19070	19070	0
161	20240822	181300	219053720	19070	19070	19070	19070	0
162	20240822	181200	219053720	19070	19070	19070	19070	0
163	20240822	181100	219053720	19070	19070	19070	19070	0
164	20240822	181000	219053720	19070	19070	19070	19070	0
165	20240822	180900	219053720	19070	19070	19070	19070	0
166	20240822	180800	219053720	19070	19070	19070	19070	0
167	20240822	180700	219053720	19070	19070	19070	19070	0
168	20240822	180600	219053720	19070	19070	19070	19070	0
169	20240822	180500	219053720	19070	19070	19070	19070	0
170	20240822	180400	219053720	19070	19070	19070	19070	0
171	20240822	180300	219053720	19070	19070	19070	19070	0
172	20240822	180200	219053720	19070	19070	19070	19070	0
173	20240822	180100	219053720	19070	19070	19070	19070	0
174	20240822	180000	219053720	19070	19070	19070	19070	0
175	20240822	175900	219053720	19070	19070	19070	19070	0
176	20240822	175800	219053720	19070	19070	19070	19070	0
177	20240822	175700	219053720	19070	19070	19070	19070	0
178	20240822	175600	219053720	19070	19070	19070	19070	0
179	20240822	175500	219053720	19070	19070	19070	19070	0
180	20240822	175400	219053720	19070	19070	19070	19070	0
181	20240822	175300	219053720	19070	19070	19070	19070	0
182	20240822	175200	219053720	19070	19070	19070	19070	94
183	20240822	175100	219053720	19070	19070	19070	19070	0
184	20240822	175000	219053720	19070	19070	19070	19070	0
185	20240822	174900	219053720	19070	19070	19070	19070	0
186	20240822	174800	219053720	19070	19070	19070	19070	0
187	20240822	174700	219053720	19070	19070	19070	19070	0
188	20240822	174600	219053720	19070	19070	19070	19070	0
189	20240822	174500	219053720	19070	19070	19070	19070	0
190	20240822	174400	219053720	19070	19070	19070	19070	0
191	20240822	174300	219053720	19070	19070	19070	19070	0
192	20240822	174200	219053720	19070	19070	19070	19070	0
193	20240822	174100	219053720	19070	19070	19070	19070	0
194	20240822	174000	219053720	19070	19070	19070	19070	0
195	20240822	173900	219053720	19070	19070	19070	19070	0
196	20240822	173800	219053720	19070	19070	19070	19070	0
197	20240822	173700	219053720	19070	19070	19070	19070	0
198	20240822	173600	219053720	19070	19070	19070	19070	0
199	20240822	173500	219053720	19070	19070	19070	19070	0
200	20240822	173400	219053720	19070	19070	19070	19070	0
201	20240822	173300	219053720	19070	19070	19070	19070	0
202	20240822	173200	219053720	19070	19070	19070	19070	0
203	20240822	173100	219053720	19070	19070	19070	19070	0
204	20240822	173000	219053720	19070	19070	19070	19070	0
205	20240822	172900	219053720	19070	19070	19070	19070	0
206	20240822	172800	219053720	19070	19070	19070	19070	0
207	20240822	172700	219053720	19070	19070	19070	19070	0
208	20240822	172600	219053720	19070	19070	19070	19070	0
209	20240822	172500	219053720	19070	19070	19070	19070	0
210	20240822	172400	219053720	19070	19070	19070	19070	0
211	20240822	172300	219053720	19070	19070	19070	19070	0
212	20240822	172200	219053720	19070	19070	19070	19070	94
213	20240822	172100	219053720	19070	19070	19070	19070	0
214	20240822	172000	219053720	19070	19070	19070	19070	0
215	20240822	171900	219053720	19070	19070	19070	19070	0
216	20240822	171800	219053720	19070	19070	19070	19070	0
217	20240822	171700	219053720	19070	19070	19070	19070	0
218	20240822	171600	219053720	19070	19070	19070	19070	0
219	20240822	171500	219053720	19070	19070	19070	19070	0
220	20240822	171400	219053720	19070	19070	19070	19070	0
221	20240822	171300	219053720	19070	19070	19070	19070	0
222	20240822	171200	219053720	19070	19070	19070	19070	0
223	20240822	171100	219053720	19070	19070	19070	19070	0
224	20240822	171000	219053720	19070	19070	19070	19070	0
225	20240822	170900	219053720	19070	19070	19070	19070	0
226	20240822	170800	219053720	19070	19070	19070	19070	0
227	20240822	170700	219053720	19070	19070	19070	19070	0
228	20240822	170600	219053720	19070	19070	19070	19070	0
229	20240822	170500	219053720	19070	19070	19070	19070	0
230	20240822	170400	219053720	19070	19070	19070	19070	0
231	20240822	170300	219053720	19070	19070	19070	19070	0
232	20240822	170200	219053720	19070	19070	19070	19070	0
233	20240822	170100	219053720	19070	19070	19070	19070	0
234	20240822	170000	219053720	19070	19070	19070	19070	0
235	20240822	165900	219053720	19070	19070	19070	19070	0
236	20240822	165800	219053720	19070	19070	19070	19070	0
237	20240822	165700	219053720	19070	19070	19070	19070	0
238	20240822	165600	219053720	19070	19070	19070	19070	0
239	20240822	165500	219053720	19070	19070	19070	19070	0
240	20240822	165400	219053720	19070	19070	19070	19070	0
241	20240822	165300	219053720	19070	19070	19070	19070	0
242	20240822	165200	219053720	19070	19070	19070	19070	94
243	20240822	165100	219053720	19070	19070	19070	19070	0
244	20240822	165000	219053720	19070	19070	19070	19070	0
245	20240822	164900	219053720	19070	19070	19070	19070	0
246	20240822	164800	219053720	19070	19070	19070	19070	0
247	20240822	164700	219053720	19070	19070	19070	19070	0
248	20240822	164600	219053720	19070	19070	19070	19070	0
249	20240822	164500	219053720	19070	19070	19070	19070	0
250	20240822	164400	219053720	19070	19070	19070	19070	0
251	20240822	164300	219053720	19070	19070	19070	19070	0
252	20240822	164200	219053720	19070	19070	19070	19070	0
253	20240822	164100	219053720	19070	19070	19070	19070	0
254	20240822	164000	219053720	19070	19070	19070	19070	0
255	20240822	163900	219053720	19070	19070	19070	19070	0
256	20240822	163800	219053720	19070	19070	19070	19070	0
257	20240822	163700	219053720	19070	19070	19070	19070	0
258	20240822	163600	219053720	19070	19070	19070	19070	0
259	20240822	163500	219053720	19070	19070	19070	19070	0
260	20240822	163400	219053720	19070	19070	19070	19070	0
261	20240822	163300	219053720	19070	19070	19070	19070	0
262	20240822	163200	219053720	19070	19070	19070	19070	0
263	20240822	163100	219053720	19070	19070	19070	19070	0
264	20240822	163000	219053720	19070	19070	19070	19070	0
265	20240822	162900	219053720	19070	19070	19070	19070	0
266	20240822	162800	219053720	19070	19070	19070	19070	0
267	20240822	162700	219053720	19070	19070	19070	19070	0
268	20240822	162600	219053720	19070	19070	19070	19070	0
269	20240822	162500	219053720	19070	19070	19070	19070	0
270	20240822	162400	219053720	19070	19070	19070	19070	0
271	20240822	162300	219053720	19070	19070	19070	19070	0
272	20240822	162200	219053720	19070	19070	19070	19070	94
273	20240822	162100	219053720	19070	19070	19070	19070	0
274	20240822	162000	219053720	19070	19070	19070	19070	0
275	20240822	161900	219053720	19070	19070	19070	19070	0
276	20240822	161800	219053720	19070	19070	19070	19070	0
277	20240822	161700	219053720	19070	19070	19070	19070	0
278	20240822	161600	219053720	19070	19070	19070	19070	0
279	20240822	161500	219053720	19070	19070	19070	19070	0
280	20240822	161400	219053720	19070	19070	19070	19070	0
281	20240822	161300	219053720	19070	19070	19070	19070	0
282	20240822	161200	219053720	19070	19070	19070	19070	0
283	20240822	161100	219053720	19070	19070	19070	19070	0
284	20240822	161000	219053720	19070	19070	19070	19070	0
285	20240822	160900	219053720	19070	19070	19070	19070	0
286	20240822	160800	219053720	19070	19070	19070	19070	0
287	20240822	160700	219053720	19070	19070	19070	19070	0
288	20240822	160600	219053720	19070	19070	19070	19070	0
289	20240822	160500	219053720	19070	19070	19070	19070	0
290	20240822	160400	219053720	19070	19070	19070	19070	0
291	20240822	160300	219053720	19070	19070	19070	19070	0
292	20240822	160200	219053720	19070	19070	19070	19070	0
293	20240822	160100	219053720	19070	19070	19070	19070	0
294	20240822	160000	219053720	19070	19070	19070	19070	0
295	20240822	155900	219053720	19070	19070	19070	19070	0
296	20240822	155800	219053720	19070	19070	19070	19070	0
297	20240822	155700	219053720	19070	19070	19070	19070	0
298	20240822	155600	219053720	19070	19070	19070	19070	0
299	20240822	155500	219053720	19070	19070	19070	19070	0
300	20240822	155400	219053720	19070	19070	19070	19070	0
301	20240822	155300	219053720	19070	19070	19070	19070	0
302	20240822	155200	219053720	19070	19070	19070	19070	94
303	20240822	155100	219053720	19070	19070	19070	19070	0
304	20240822	155000	219053720	19070	19070	19070	19070	0
305	20240822	154900	219053720	19070	19070	19070	19070	0
306	20240822	154800	219053720	19070	19070	19070	19070	0
307	20240822	154700	219053720	19070	19070	19070	19070	0
308	20240822	154600	219053720	19070	19070	19070	19070	0
309	20240822	154500	219053720	19070	19070	19070	19070	0
310	20240822	154400	219053720	19070	19070	19070	19070	0
311	20240822	154300	219053720	19070	19070	19070	19070	0
312	20240822	154200	219053720	19070	19070	19070	19070	0
313	20240822	154100	219053720	19070	19070	19070	19070	0
314	20240822	154000	219053720	19070	19070	19070	19070	0
315	20240822	153900	219053720	19070	19070	19070	19070	0
316	20240822	153800	219053720	19070	19070	19070	19070	0
317	20240822	153700	219053720	19070	19070	19070	19070	0
318	20240822	153600	219053720	19070	19070	19070	19070	0
319	20240822	153500	219053720	19070	19070	19070	19070	0
320	20240822	153400	219053720	19070	19070	19070	19070	0
321	20240822	153300	219053720	19070	19070	19070	19070	0
322	20240822	153200	219053720	19070	19070	19070	19070	0
323	20240822	153100	219053720	19070	19070	19070	19070	0
324	20240822	153000	219053720	19070	19070	19070	19070	94
325	20240822	152900	217261140	19060	19060	19060	19060	0
326	20240822	152800	217261140	19060	19060	19060	19060	0
327	20240822	152700	217261140	19060	19060	19060	19060	0
328	20240822	152600	217261140	19060	19060	19060	19060	0
329	20240822	152500	217261140	19060	19060	19060	19060	0
330	20240822	152400	217261140	19060	19060	19060	19060	0
331	20240822	152300	217261140	19060	19060	19060	19060	0
332	20240822	152200	217261140	19060	19060	19060	19060	0
333	20240822	152100	217261140	19060	19060	19060	19060	0
334	20240822	152000	217261140	19060	19060	19060	19060	0
335	20240822	151900	217261140	19060	19060	19060	19060	0
336	20240822	151800	217261140	19060	19060	19060	19060	0
337	20240822	151700	217261140	19060	19060	19060	19060	0
338	20240822	151600	217261140	19060	19060	19060	19060	0
339	20240822	151500	217261140	19060	19060	19060	19060	0
340	20240822	151400	217261140	19060	19060	19060	19060	0
341	20240822	151300	217261140	19060	19060	19060	19060	259
342	20240822	151200	212324600	19060	19060	19060	19060	0
343	20240822	151100	212324600	19060	19060	19060	19060	0
344	20240822	151000	212324600	19060	19060	19060	19060	0
345	20240822	150900	212324600	19060	19060	19060	19060	60
346	20240822	150800	211181000	19060	19060	19060	19060	0
347	20240822	150700	211181000	19060	19060	19060	19060	0
348	20240822	150600	211181000	19060	19060	19060	19060	0
349	20240822	150500	211181000	19060	19060	19060	19060	0
350	20240822	150400	211181000	19060	19080	19080	19060	302
351	20240822	150300	205423960	19080	19080	19080	19080	0
352	20240822	150200	205423960	19080	19080	19080	19080	0
353	20240822	150100	205423960	19080	19080	19080	19080	0
354	20240822	150000	205423960	19080	19080	19080	19080	0
355	20240822	145900	205423960	19080	19080	19080	19080	1
356	20240822	145800	205404880	19110	19110	19110	19110	0
357	20240822	145700	205404880	19110	19110	19110	19110	0
358	20240822	145600	205404880	19110	19110	19110	19110	0
359	20240822	145500	205404880	19110	19110	19110	19110	5
360	20240822	145400	205309330	19110	19110	19110	19110	0
361	20240822	145300	205309330	19110	19110	19110	19110	0
362	20240822	145200	205309330	19110	19110	19110	19110	0
363	20240822	145100	205309330	19110	19110	19110	19110	0
364	20240822	145000	205309330	19110	19110	19110	19110	0
365	20240822	144900	205309330	19110	19110	19110	19110	0
366	20240822	144800	205309330	19110	19110	19110	19110	0
367	20240822	144700	205309330	19110	19110	19110	19110	0
368	20240822	144600	205309330	19110	19110	19110	19110	1
369	20240822	144500	205290220	19110	19110	19110	19110	60
370	20240822	144400	204143620	19110	19110	19110	19110	0
371	20240822	144300	204143620	19110	19110	19110	19110	0
372	20240822	144200	204143620	19110	19110	19110	19110	0
373	20240822	144100	204143620	19110	19110	19110	19110	0
374	20240822	144000	204143620	19110	19110	19110	19110	0
375	20240822	143900	204143620	19110	19110	19110	19110	0
376	20240822	143800	204143620	19110	19110	19110	19110	0
377	20240822	143700	204143620	19110	19110	19110	19110	0
378	20240822	143600	204143620	19110	19110	19110	19110	0
379	20240822	143500	204143620	19110	19110	19110	19110	0
380	20240822	143400	204143620	19110	19110	19110	19110	10
381	20240822	143300	203952520	19050	19050	19050	19050	0
382	20240822	143200	203952520	19050	19050	19050	19050	0
383	20240822	143100	203952520	19050	19050	19050	19050	0
384	20240822	143000	203952520	19050	19050	19050	19050	0
385	20240822	142900	203952520	19050	19050	19050	19050	0
386	20240822	142800	203952520	19050	19050	19050	19050	0
387	20240822	142700	203952520	19050	19050	19050	19050	0
388	20240822	142600	203952520	19050	19050	19050	19050	0
389	20240822	142500	203952520	19050	19050	19050	19050	0
390	20240822	142400	203952520	19050	19050	19050	19050	0
391	20240822	142300	203952520	19050	19050	19050	19050	0
392	20240822	142200	203952520	19050	19050	19050	19050	0
393	20240822	142100	203952520	19050	19050	19050	19050	0
394	20240822	142000	203952520	19050	19050	19050	19050	0
395	20240822	141900	203952520	19050	19050	19050	19050	0
396	20240822	141800	203952520	19050	19050	19050	19050	0
397	20240822	141700	203952520	19050	19050	19050	19050	0
398	20240822	141600	203952520	19050	19050	19050	19050	0
399	20240822	141500	203952520	19050	19050	19050	19050	0
400	20240822	141400	203952520	19050	19050	19050	19050	0
401	20240822	141300	203952520	19050	19050	19050	19050	4
402	20240822	141200	203876320	19050	19080	19080	19050	1770
403	20240822	141100	170144050	19100	19100	19100	19100	0
404	20240822	141000	170144050	19100	19100	19100	19100	0
405	20240822	140900	170144050	19100	19100	19100	19100	0
406	20240822	140800	170144050	19100	19100	19100	19100	0
407	20240822	140700	170144050	19100	19100	19100	19100	0
408	20240822	140600	170144050	19100	19100	19100	19100	0
409	20240822	140500	170144050	19100	19100	19100	19100	0
410	20240822	140400	170144050	19100	19100	19100	19100	0
411	20240822	140300	170144050	19100	19100	19100	19100	0
412	20240822	140200	170144050	19100	19100	19100	19100	0
413	20240822	140100	170144050	19100	19100	19100	19100	0
414	20240822	140000	170144050	19100	19100	19100	19100	0
415	20240822	135900	170144050	19100	19100	19100	19100	0
416	20240822	135800	170144050	19100	19100	19100	19100	0
417	20240822	135700	170144050	19100	19100	19100	19100	0
418	20240822	135600	170144050	19100	19090	19100	19090	100
419	20240822	135500	168234080	19070	19070	19070	19070	0
420	20240822	135400	168234080	19070	19070	19070	19070	0
421	20240822	135300	168234080	19070	19070	19070	19070	0
422	20240822	135200	168234080	19070	19070	19070	19070	0
423	20240822	135100	168234080	19070	19070	19070	19070	0
424	20240822	135000	168234080	19070	19070	19070	19070	0
425	20240822	134900	168234080	19070	19080	19080	19070	465
426	20240822	134800	159364090	19090	19090	19090	19090	0
427	20240822	134700	159364090	19090	19090	19090	19090	0
428	20240822	134600	159364090	19090	19090	19090	19090	12
429	20240822	134500	159135010	19080	19080	19080	19080	0
430	20240822	134400	159135010	19080	19080	19080	19080	0
431	20240822	134300	159135010	19080	19080	19080	19080	0
432	20240822	134200	159135010	19080	19080	19080	19080	0
433	20240822	134100	159135010	19080	19080	19080	19080	0
434	20240822	134000	159135010	19080	19080	19080	19080	61
435	20240822	133900	157971130	19080	19080	19080	19080	0
436	20240822	133800	157971130	19080	19080	19080	19080	0
437	20240822	133700	157971130	19080	19080	19080	19080	20
438	20240822	133600	157589530	19070	19070	19070	19070	130
439	20240822	133500	155110430	19080	19080	19080	19080	0
440	20240822	133400	155110430	19080	19080	19080	19080	0
441	20240822	133300	155110430	19080	19080	19080	19080	0
442	20240822	133200	155110430	19080	19080	19080	19080	3
443	20240822	133100	155053190	19040	19040	19040	19040	0
444	20240822	133000	155053190	19040	19040	19040	19040	0
445	20240822	132900	155053190	19040	19050	19050	19040	205
446	20240822	132800	151149140	19040	19040	19040	19040	0
447	20240822	132700	151149140	19040	19040	19040	19040	0
448	20240822	132600	151149140	19040	19040	19040	19040	0
449	20240822	132500	151149140	19040	19040	19040	19040	0
450	20240822	132400	151149140	19040	19040	19040	19040	0
451	20240822	132300	151149140	19040	19040	19040	19040	0
452	20240822	132200	151149140	19040	19050	19050	19040	205
453	20240822	132100	147244480	19070	19070	19070	19070	0
454	20240822	132000	147244480	19070	19070	19070	19070	0
455	20240822	131900	147244480	19070	19070	19070	19070	0
456	20240822	131800	147244480	19070	19070	19070	19070	0
457	20240822	131700	147244480	19070	19070	19070	19070	0
458	20240822	131600	147244480	19070	19070	19070	19070	0
459	20240822	131500	147244480	19070	19070	19070	19070	0
460	20240822	131400	147244480	19070	19070	19070	19070	0
461	20240822	131300	147244480	19070	19070	19070	19070	0
462	20240822	131200	147244480	19070	19070	19070	19070	17
463	20240822	131100	146920290	19070	19070	19070	19070	0
464	20240822	131000	146920290	19070	19070	19070	19070	0
465	20240822	130900	146920290	19070	19070	19070	19070	0
466	20240822	130800	146920290	19070	19070	19070	19070	0
467	20240822	130700	146920290	19070	19070	19070	19070	0
468	20240822	130600	146920290	19070	19070	19070	19070	0
469	20240822	130500	146920290	19070	19070	19070	19070	0
470	20240822	130400	146920290	19070	19070	19070	19070	0
471	20240822	130300	146920290	19070	19070	19070	19070	0
472	20240822	130200	146920290	19070	19070	19070	19070	0
473	20240822	130100	146920290	19070	19070	19070	19070	0
474	20240822	130000	146920290	19070	19070	19070	19070	1
475	20240822	125900	146901220	19050	19050	19050	19050	16
476	20240822	125800	146596420	19050	19050	19050	19050	258
477	20240822	125700	141681520	19040	19040	19040	19040	5
478	20240822	125600	141586320	19050	19050	19050	19050	25
479	20240822	125500	141110070	19040	19040	19040	19040	5
480	20240822	125400	141014870	19050	19050	19050	19050	0
481	20240822	125300	141014870	19050	19050	19050	19050	2
482	20240822	125200	140976770	19040	19040	19040	19040	0
483	20240822	125100	140976770	19040	19040	19040	19040	0
484	20240822	125000	140976770	19040	19050	19050	19040	20
485	20240822	124900	140595950	19060	19050	19060	19040	715
486	20240822	124800	126976290	19060	19060	19060	19060	235
487	20240822	124700	122497190	19100	19100	19100	19100	0
488	20240822	124600	122497190	19100	19100	19100	19100	0
489	20240822	124500	122497190	19100	19100	19100	19100	0
490	20240822	124400	122497190	19100	19100	19100	19100	0
491	20240822	124300	122497190	19100	19100	19100	19100	1
492	20240822	124200	122478090	19060	19060	19060	19060	30
493	20240822	124100	121906290	19070	19070	19070	19070	0
494	20240822	124000	121906290	19070	19070	19070	19070	0
495	20240822	123900	121906290	19070	19070	19070	19070	2
496	20240822	123800	121868150	19100	19100	19100	19100	0
497	20240822	123700	121868150	19100	19100	19100	19100	1
498	20240822	123600	121849050	19100	19100	19100	19100	2
499	20240822	123500	121810850	19100	19100	19100	19100	0
500	20240822	123400	121810850	19100	19100	19100	19100	0
501	20240822	123300	121810850	19100	19100	19100	19100	0
502	20240822	123200	121810850	19100	19100	19100	19100	0
503	20240822	123100	121810850	19100	19100	19100	19100	0
504	20240822	123000	121810850	19100	19100	19100	19100	0
505	20240822	122900	121810850	19100	19100	19100	19100	0
506	20240822	122800	121810850	19100	19100	19100	19100	0
507	20240822	122700	121810850	19100	19100	19100	19100	0
508	20240822	122600	121810850	19100	19100	19100	19100	0
509	20240822	122500	121810850	19100	19100	19100	19100	0
510	20240822	122400	121810850	19100	19100	19100	19100	0
511	20240822	122300	121810850	19100	19100	19100	19100	0
512	20240822	122200	121810850	19100	19070	19100	19050	434
513	20240822	122100	113538140	19080	19080	19080	19080	0
514	20240822	122000	113538140	19080	19080	19080	19080	0
515	20240822	121900	113538140	19080	19080	19080	19080	0
516	20240822	121800	113538140	19080	19080	19080	19080	0
517	20240822	121700	113538140	19080	19080	19080	19080	1
518	20240822	121600	113519060	19070	19070	19070	19070	0
519	20240822	121500	113519060	19070	19070	19070	19070	87
520	20240822	121400	111859970	19070	19070	19070	19070	0
521	20240822	121300	111859970	19070	19070	19070	19070	0
522	20240822	121200	111859970	19070	19070	19070	19070	0
523	20240822	121100	111859970	19070	19070	19070	19070	0
524	20240822	121000	111859970	19070	19070	19070	19070	0
525	20240822	120900	111859970	19070	19070	19070	19070	0
526	20240822	120800	111859970	19070	19070	19070	19070	0
527	20240822	120700	111859970	19070	19070	19070	19070	0
528	20240822	120600	111859970	19070	19070	19070	19070	0
529	20240822	120500	111859970	19070	19070	19070	19070	0
530	20240822	120400	111859970	19070	19070	19070	19070	0
531	20240822	120300	111859970	19070	19070	19070	19070	108
532	20240822	120200	109800410	19060	19060	19060	19060	0
533	20240822	120100	109800410	19060	19060	19060	19060	0
534	20240822	120000	109800410	19060	19060	19060	19060	0
535	20240822	115900	109800410	19060	19060	19060	19060	0
536	20240822	115800	109800410	19060	19060	19060	19060	0
537	20240822	115700	109800410	19060	19060	19060	19060	0
538	20240822	115600	109800410	19060	19060	19060	19060	0
539	20240822	115500	109800410	19060	19060	19060	19060	1
540	20240822	115400	109781350	19060	19060	19060	19060	0
541	20240822	115300	109781350	19060	19060	19060	19060	0
542	20240822	115200	109781350	19060	19060	19060	19060	0
543	20240822	115100	109781350	19060	19080	19080	19060	387
544	20240822	115000	102402430	19090	19090	19090	19090	0
545	20240822	114900	102402430	19090	19090	19090	19090	0
546	20240822	114800	102402430	19090	19090	19090	19090	4
547	20240822	114700	102326070	19090	19090	19090	19090	23
548	20240822	114600	101887000	19090	19090	19090	19090	0
549	20240822	114500	101887000	19090	19090	19090	19090	3
550	20240822	114400	101829730	19060	19060	19060	19060	0
551	20240822	114300	101829730	19060	19060	19060	19060	0
552	20240822	114200	101829730	19060	19060	19060	19060	0
553	20240822	114100	101829730	19060	19060	19060	19060	0
554	20240822	114000	101829730	19060	19060	19060	19060	0
555	20240822	113900	101829730	19060	19060	19060	19060	0
556	20240822	113800	101829730	19060	19060	19060	19060	0
557	20240822	113700	101829730	19060	19060	19060	19060	0
558	20240822	113600	101829730	19060	19060	19060	19060	0
559	20240822	113500	101829730	19060	19060	19060	19060	0
560	20240822	113400	101829730	19060	19060	19060	19060	0
561	20240822	113300	101829730	19060	19070	19070	19060	88
562	20240822	113200	100152390	19060	19070	19070	19060	477
563	20240822	113100	91058300	19080	19080	19080	19080	51
564	20240822	113000	90085220	19080	19080	19080	19080	346
565	20240822	112900	83483540	19090	19090	19090	19090	0
566	20240822	112800	83483540	19090	19100	19100	19090	99
567	20240822	112700	81593620	19100	19110	19110	19100	32
568	20240822	112600	80982410	19120	19120	19120	19120	0
569	20240822	112500	80982410	19120	19120	19120	19120	0
570	20240822	112400	80982410	19120	19120	19120	19120	0
571	20240822	112300	80982410	19120	19120	19120	19120	0
572	20240822	112200	80982410	19120	19120	19120	19120	0
573	20240822	112100	80982410	19120	19120	19120	19120	0
574	20240822	112000	80982410	19120	19120	19120	19120	0
575	20240822	111900	80982410	19120	19120	19120	19120	0
576	20240822	111800	80982410	19120	19120	19120	19120	52
577	20240822	111700	79988170	19140	19140	19140	19140	0
578	20240822	111600	79988170	19140	19140	19140	19140	1
579	20240822	111500	79969030	19100	19100	19100	19100	0
580	20240822	111400	79969030	19100	19100	19100	19100	0
581	20240822	111300	79969030	19100	19100	19100	19100	0
582	20240822	111200	79969030	19100	19100	19100	19100	0
583	20240822	111100	79969030	19100	19100	19100	19100	0
584	20240822	111000	79969030	19100	19100	19100	19100	0
585	20240822	110900	79969030	19100	19100	19100	19100	0
586	20240822	110800	79969030	19100	19100	19100	19100	0
587	20240822	110700	79969030	19100	19100	19100	19100	0
588	20240822	110600	79969030	19100	19100	19100	19100	0
589	20240822	110500	79969030	19100	19100	19100	19100	0
590	20240822	110400	79969030	19100	19100	19100	19100	0
591	20240822	110300	79969030	19100	19100	19100	19100	0
592	20240822	110200	79969030	19100	19100	19100	19100	0
593	20240822	110100	79969030	19100	19100	19100	19100	0
594	20240822	110000	79969030	19100	19100	19100	19100	0
595	20240822	105900	79969030	19100	19100	19100	19100	0
596	20240822	105800	79969030	19100	19100	19100	19100	0
597	20240822	105700	79969030	19100	19100	19100	19100	0
598	20240822	105600	79969030	19100	19100	19100	19100	0
599	20240822	105500	79969030	19100	19100	19100	19100	1
600	20240822	105400	79949930	19130	19130	19130	19130	0
601	20240822	105300	79949930	19130	19120	19130	19120	179
602	20240822	105200	76525780	19120	19110	19120	19110	10
603	20240822	105100	76334600	19090	19090	19090	19090	0
604	20240822	105000	76334600	19090	19090	19090	19090	0
605	20240822	104900	76334600	19090	19090	19090	19090	0
606	20240822	104800	76334600	19090	19090	19090	19090	20
607	20240822	104700	75952800	19090	19090	19090	19090	0
608	20240822	104600	75952800	19090	19090	19090	19090	0
609	20240822	104500	75952800	19090	19090	19090	19090	0
610	20240822	104400	75952800	19090	19090	19090	19090	0
611	20240822	104300	75952800	19090	19080	19090	19080	101
612	20240822	104200	74025710	19090	19090	19090	19090	10
613	20240822	104100	73834810	19110	19110	19110	19110	0
614	20240822	104000	73834810	19110	19110	19110	19110	0
615	20240822	103900	73834810	19110	19110	19110	19110	0
616	20240822	103800	73834810	19110	19110	19110	19110	0
617	20240822	103700	73834810	19110	19110	19110	19110	0
618	20240822	103600	73834810	19110	19110	19110	19110	0
619	20240822	103500	73834810	19110	19110	19110	19110	0
620	20240822	103400	73834810	19110	19110	19110	19110	1
621	20240822	103300	73815700	19090	19090	19090	19090	0
622	20240822	103200	73815700	19090	19090	19090	19090	0
623	20240822	103100	73815700	19090	19090	19090	19090	0
624	20240822	103000	73815700	19090	19090	19090	19090	0
625	20240822	102900	73815700	19090	19090	19090	19090	0
626	20240822	102800	73815700	19090	19090	19090	19090	0
627	20240822	102700	73815700	19090	19090	19090	19090	0
628	20240822	102600	73815700	19090	19090	19090	19090	1
629	20240822	102500	73796610	19080	19080	19080	19080	0
630	20240822	102400	73796610	19080	19080	19080	19080	0
631	20240822	102300	73796610	19080	19080	19080	19080	0
632	20240822	102200	73796610	19080	19080	19080	19080	0
633	20240822	102100	73796610	19080	19080	19080	19080	50
634	20240822	102000	72842610	19080	19080	19080	19080	0
635	20240822	101900	72842610	19080	19080	19080	19080	0
636	20240822	101800	72842610	19080	19110	19110	19080	314
637	20240822	101700	66851360	19080	19080	19080	19080	0
638	20240822	101600	66851360	19080	19080	19080	19080	0
639	20240822	101500	66851360	19080	19080	19080	19080	0
640	20240822	101400	66851360	19080	19080	19080	19080	0
641	20240822	101300	66851360	19080	19080	19080	19080	0
642	20240822	101200	66851360	19080	19080	19080	19080	0
643	20240822	101100	66851360	19080	19080	19080	19080	0
644	20240822	101000	66851360	19080	19090	19090	19080	40
645	20240822	100900	66087950	19090	19090	19090	19090	0
646	20240822	100800	66087950	19090	19090	19090	19090	18
647	20240822	100700	65744330	19090	19090	19090	19090	201
648	20240822	100600	61907240	19090	19090	19090	19090	0
649	20240822	100500	61907240	19090	19090	19090	19090	0
650	20240822	100400	61907240	19090	19090	19090	19090	0
651	20240822	100300	61907240	19090	19090	19090	19090	0
652	20240822	100200	61907240	19090	19090	19090	19090	15
653	20240822	100100	61620890	19100	19100	19100	19100	0
654	20240822	100000	61620890	19100	19100	19100	19100	0
655	20240822	095900	61620890	19100	19100	19100	19100	0
656	20240822	095800	61620890	19100	19100	19100	19100	40
657	20240822	095700	60856890	19130	19130	19130	19130	0
658	20240822	095600	60856890	19130	19130	19130	19130	1
659	20240822	095500	60837760	19130	19130	19130	19130	6
660	20240822	095400	60722980	19100	19100	19100	19100	71
661	20240822	095300	59366880	19100	19100	19100	19100	63
662	20240822	095200	58163580	19100	19100	19100	19100	0
663	20240822	095100	58163580	19100	19100	19100	19100	0
664	20240822	095000	58163580	19100	19100	19100	19100	0
665	20240822	094900	58163580	19100	19100	19100	19100	0
666	20240822	094800	58163580	19100	19100	19100	19100	0
667	20240822	094700	58163580	19100	19100	19100	19100	2
668	20240822	094600	58125380	19090	19090	19090	19090	0
669	20240822	094500	58125380	19090	19090	19090	19090	125
670	20240822	094400	55739130	19090	19090	19090	19090	16
671	20240822	094300	55433690	19100	19100	19100	19100	0
672	20240822	094200	55433690	19100	19100	19100	19100	1
673	20240822	094100	55414590	19110	19110	19110	19110	1
674	20240822	094000	55395480	19120	19120	19120	19120	1
675	20240822	093900	55376360	19130	19130	19130	19130	0
676	20240822	093800	55376360	19130	19130	19130	19130	1
677	20240822	093700	55357230	19090	19090	19090	19090	0
678	20240822	093600	55357230	19090	19090	19090	19090	0
679	20240822	093500	55357230	19090	19090	19090	19090	0
680	20240822	093400	55357230	19090	19090	19090	19090	0
681	20240822	093300	55357230	19090	19100	19100	19090	177
682	20240822	093200	51977890	19130	19130	19130	19130	0
683	20240822	093100	51977890	19130	19130	19130	19130	0
684	20240822	093000	51977890	19130	19130	19130	19130	0
685	20240822	092900	51977890	19130	19130	19130	19130	0
686	20240822	092800	51977890	19130	19150	19150	19130	6
687	20240822	092700	51863090	19100	19120	19120	19100	234
688	20240822	092600	47389670	19130	19130	19130	19130	0
689	20240822	092500	47389670	19130	19130	19130	19130	0
690	20240822	092400	47389670	19130	19130	19130	19130	31
691	20240822	092300	46796640	19170	19170	19170	19170	1
692	20240822	092200	46777470	19190	19190	19190	19190	0
693	20240822	092100	46777470	19190	19190	19190	19190	0
694	20240822	092000	46777470	19190	19190	19190	19190	0
695	20240822	091900	46777470	19190	19190	19190	19190	0
696	20240822	091800	46777470	19190	19190	19190	19190	0
697	20240822	091700	46777470	19190	19190	19190	19190	0
698	20240822	091600	46777470	19190	19190	19190	19190	0
699	20240822	091500	46777470	19190	19190	19190	19190	0
700	20240822	091400	46777470	19190	19190	19190	19190	0
701	20240822	091300	46777470	19190	19190	19190	19190	35
702	20240822	091200	46105820	19200	19200	19200	19200	1
703	20240822	091100	46086620	19220	19220	19220	19220	0
704	20240822	091000	46086620	19220	19220	19220	19220	0
705	20240822	090900	46086620	19220	19220	19220	19220	0
706	20240822	090800	46086620	19220	19220	19220	19220	0
707	20240822	090700	46086620	19220	19220	19220	19220	0
708	20240822	090600	46086620	19220	19220	19220	19220	0
709	20240822	090500	46086620	19220	19220	19220	19220	0
710	20240822	090400	46086620	19220	19220	19220	19220	0
711	20240822	090300	46086620	19220	19120	19220	19120	2047
712	20240822	090200	6927550	19060	19110	19110	19060	323
713	20240822	090100	765200	19130	19130	19130	19130	0
714	20240822	090000	765200	19130	19130	19130	19130	6