KissMeData/319400/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210600	603196835	2940	2940	2940	2940	5169
3	20240819	210500	603196835	2940	2940	2940	2940	0
4	20240819	210400	603196835	2940	2940	2940	2940	0
5	20240819	210300	603196835	2940	2940	2940	2940	0
6	20240819	210200	603196835	2940	2940	2940	2940	0
7	20240819	210100	603196835	2940	2940	2940	2940	0
8	20240819	210000	603196835	2940	2940	2940	2940	0
9	20240819	205900	603196835	2940	2940	2940	2940	0
10	20240819	205800	603196835	2940	2940	2940	2940	0
11	20240819	205700	603196835	2940	2940	2940	2940	0
12	20240819	205600	603196835	2940	2940	2940	2940	0
13	20240819	205500	603196835	2940	2940	2940	2940	0
14	20240819	205400	603196835	2940	2940	2940	2940	0
15	20240819	205300	603196835	2940	2940	2940	2940	0
16	20240819	205200	603196835	2940	2940	2940	2940	0
17	20240819	205100	603196835	2940	2940	2940	2940	0
18	20240819	205000	603196835	2940	2940	2940	2940	0
19	20240819	204900	603196835	2940	2940	2940	2940	0
20	20240819	204800	603196835	2940	2940	2940	2940	0
21	20240819	204700	603196835	2940	2940	2940	2940	0
22	20240819	204600	603196835	2940	2940	2940	2940	0
23	20240819	204500	603196835	2940	2940	2940	2940	0
24	20240819	204400	603196835	2940	2940	2940	2940	0
25	20240819	204300	603196835	2940	2940	2940	2940	0
26	20240819	204200	603196835	2940	2940	2940	2940	0
27	20240819	204100	603196835	2940	2940	2940	2940	0
28	20240819	204000	603196835	2940	2940	2940	2940	0
29	20240819	203900	603196835	2940	2940	2940	2940	0
30	20240819	203800	603196835	2940	2940	2940	2940	0
31	20240819	203700	603196835	2940	2940	2940	2940	0
32	20240819	203600	603196835	2940	2940	2940	2940	5169
33	20240819	203500	603196835	2940	2940	2940	2940	0
34	20240819	203400	603196835	2940	2940	2940	2940	0
35	20240819	203300	603196835	2940	2940	2940	2940	0
36	20240819	203200	603196835	2940	2940	2940	2940	0
37	20240819	203100	603196835	2940	2940	2940	2940	0
38	20240819	203000	603196835	2940	2940	2940	2940	0
39	20240819	202900	603196835	2940	2940	2940	2940	0
40	20240819	202800	603196835	2940	2940	2940	2940	0
41	20240819	202700	603196835	2940	2940	2940	2940	0
42	20240819	202600	603196835	2940	2940	2940	2940	0
43	20240819	202500	603196835	2940	2940	2940	2940	0
44	20240819	202400	603196835	2940	2940	2940	2940	0
45	20240819	202300	603196835	2940	2940	2940	2940	0
46	20240819	202200	603196835	2940	2940	2940	2940	0
47	20240819	202100	603196835	2940	2940	2940	2940	0
48	20240819	202000	603196835	2940	2940	2940	2940	0
49	20240819	201900	603196835	2940	2940	2940	2940	0
50	20240819	201800	603196835	2940	2940	2940	2940	0
51	20240819	201700	603196835	2940	2940	2940	2940	0
52	20240819	201600	603196835	2940	2940	2940	2940	0
53	20240819	201500	603196835	2940	2940	2940	2940	0
54	20240819	201400	603196835	2940	2940	2940	2940	0
55	20240819	201300	603196835	2940	2940	2940	2940	0
56	20240819	201200	603196835	2940	2940	2940	2940	0
57	20240819	201100	603196835	2940	2940	2940	2940	0
58	20240819	201000	603196835	2940	2940	2940	2940	0
59	20240819	200900	603196835	2940	2940	2940	2940	0
60	20240819	200800	603196835	2940	2940	2940	2940	0
61	20240819	200700	603196835	2940	2940	2940	2940	0
62	20240819	200600	603196835	2940	2940	2940	2940	5169
63	20240819	200500	603196835	2940	2940	2940	2940	0
64	20240819	200400	603196835	2940	2940	2940	2940	0
65	20240819	200300	603196835	2940	2940	2940	2940	0
66	20240819	200200	603196835	2940	2940	2940	2940	0
67	20240819	200100	603196835	2940	2940	2940	2940	0
68	20240819	200000	603196835	2940	2940	2940	2940	0
69	20240819	195900	603196835	2940	2940	2940	2940	0
70	20240819	195800	603196835	2940	2940	2940	2940	0
71	20240819	195700	603196835	2940	2940	2940	2940	0
72	20240819	195600	603196835	2940	2940	2940	2940	0
73	20240819	195500	603196835	2940	2940	2940	2940	0
74	20240819	195400	603196835	2940	2940	2940	2940	0
75	20240819	195300	603196835	2940	2940	2940	2940	0
76	20240819	195200	603196835	2940	2940	2940	2940	0
77	20240819	195100	603196835	2940	2940	2940	2940	0
78	20240819	195000	603196835	2940	2940	2940	2940	0
79	20240819	194900	603196835	2940	2940	2940	2940	0
80	20240819	194800	603196835	2940	2940	2940	2940	0
81	20240819	194700	603196835	2940	2940	2940	2940	0
82	20240819	194600	603196835	2940	2940	2940	2940	0
83	20240819	194500	603196835	2940	2940	2940	2940	0
84	20240819	194400	603196835	2940	2940	2940	2940	0
85	20240819	194300	603196835	2940	2940	2940	2940	0
86	20240819	194200	603196835	2940	2940	2940	2940	0
87	20240819	194100	603196835	2940	2940	2940	2940	0
88	20240819	194000	603196835	2940	2940	2940	2940	0
89	20240819	193900	603196835	2940	2940	2940	2940	0
90	20240819	193800	603196835	2940	2940	2940	2940	0
91	20240819	193700	603196835	2940	2940	2940	2940	0
92	20240819	193600	603196835	2940	2940	2940	2940	5169
93	20240819	193500	603196835	2940	2940	2940	2940	0
94	20240819	193400	603196835	2940	2940	2940	2940	0
95	20240819	193300	603196835	2940	2940	2940	2940	0
96	20240819	193200	603196835	2940	2940	2940	2940	0
97	20240819	193100	603196835	2940	2940	2940	2940	0
98	20240819	193000	603196835	2940	2940	2940	2940	0
99	20240819	192900	603196835	2940	2940	2940	2940	0
100	20240819	192800	603196835	2940	2940	2940	2940	0
101	20240819	192700	603196835	2940	2940	2940	2940	0
102	20240819	192600	603196835	2940	2940	2940	2940	0
103	20240819	192500	603196835	2940	2940	2940	2940	0
104	20240819	192400	603196835	2940	2940	2940	2940	0
105	20240819	192300	603196835	2940	2940	2940	2940	0
106	20240819	192200	603196835	2940	2940	2940	2940	0
107	20240819	192100	603196835	2940	2940	2940	2940	0
108	20240819	192000	603196835	2940	2940	2940	2940	0
109	20240819	191900	603196835	2940	2940	2940	2940	0
110	20240819	191800	603196835	2940	2940	2940	2940	0
111	20240819	191700	603196835	2940	2940	2940	2940	0
112	20240819	191600	603196835	2940	2940	2940	2940	0
113	20240819	191500	603196835	2940	2940	2940	2940	0
114	20240819	191400	603196835	2940	2940	2940	2940	0
115	20240819	191300	603196835	2940	2940	2940	2940	0
116	20240819	191200	603196835	2940	2940	2940	2940	0
117	20240819	191100	603196835	2940	2940	2940	2940	0
118	20240819	191000	603196835	2940	2940	2940	2940	0
119	20240819	190900	603196835	2940	2940	2940	2940	0
120	20240819	190800	603196835	2940	2940	2940	2940	0
121	20240819	190700	603196835	2940	2940	2940	2940	0
122	20240819	190600	603196835	2940	2940	2940	2940	5169
123	20240819	190500	603196835	2940	2940	2940	2940	0
124	20240819	190400	603196835	2940	2940	2940	2940	0
125	20240819	190300	603196835	2940	2940	2940	2940	0
126	20240819	190200	603196835	2940	2940	2940	2940	0
127	20240819	190100	603196835	2940	2940	2940	2940	0
128	20240819	190000	603196835	2940	2940	2940	2940	0
129	20240819	185900	603196835	2940	2940	2940	2940	0
130	20240819	185800	603196835	2940	2940	2940	2940	0
131	20240819	185700	603196835	2940	2940	2940	2940	0
132	20240819	185600	603196835	2940	2940	2940	2940	0
133	20240819	185500	603196835	2940	2940	2940	2940	0
134	20240819	185400	603196835	2940	2940	2940	2940	0
135	20240819	185300	603196835	2940	2940	2940	2940	0
136	20240819	185200	603196835	2940	2940	2940	2940	0
137	20240819	185100	603196835	2940	2940	2940	2940	0
138	20240819	185000	603196835	2940	2940	2940	2940	0
139	20240819	184900	603196835	2940	2940	2940	2940	0
140	20240819	184800	603196835	2940	2940	2940	2940	0
141	20240819	184700	603196835	2940	2940	2940	2940	0
142	20240819	184600	603196835	2940	2940	2940	2940	0
143	20240819	184500	603196835	2940	2940	2940	2940	0
144	20240819	184400	603196835	2940	2940	2940	2940	0
145	20240819	184300	603196835	2940	2940	2940	2940	0
146	20240819	184200	603196835	2940	2940	2940	2940	0
147	20240819	184100	603196835	2940	2940	2940	2940	0
148	20240819	184000	603196835	2940	2940	2940	2940	0
149	20240819	183900	603196835	2940	2940	2940	2940	0
150	20240819	183800	603196835	2940	2940	2940	2940	0
151	20240819	183700	603196835	2940	2940	2940	2940	0
152	20240819	183600	603196835	2940	2940	2940	2940	5169
153	20240819	183500	603196835	2940	2940	2940	2940	0
154	20240819	183400	603196835	2940	2940	2940	2940	0
155	20240819	183300	603196835	2940	2940	2940	2940	0
156	20240819	183200	603196835	2940	2940	2940	2940	0
157	20240819	183100	603196835	2940	2940	2940	2940	0
158	20240819	183000	603196835	2940	2940	2940	2940	0
159	20240819	182900	603196835	2940	2940	2940	2940	0
160	20240819	182800	603196835	2940	2940	2940	2940	0
161	20240819	182700	603196835	2940	2940	2940	2940	0
162	20240819	182600	603196835	2940	2940	2940	2940	0
163	20240819	182500	603196835	2940	2940	2940	2940	0
164	20240819	182400	603196835	2940	2940	2940	2940	0
165	20240819	182300	603196835	2940	2940	2940	2940	0
166	20240819	182200	603196835	2940	2940	2940	2940	0
167	20240819	182100	603196835	2940	2940	2940	2940	0
168	20240819	182000	603196835	2940	2940	2940	2940	0
169	20240819	181900	603196835	2940	2940	2940	2940	0
170	20240819	181800	603196835	2940	2940	2940	2940	0
171	20240819	181700	603196835	2940	2940	2940	2940	0
172	20240819	181600	603196835	2940	2940	2940	2940	0
173	20240819	181500	603196835	2940	2940	2940	2940	0
174	20240819	181400	603196835	2940	2940	2940	2940	0
175	20240819	181300	603196835	2940	2940	2940	2940	0
176	20240819	181200	603196835	2940	2940	2940	2940	0
177	20240819	181100	603196835	2940	2940	2940	2940	0
178	20240819	181000	603196835	2940	2940	2940	2940	0
179	20240819	180900	603196835	2940	2940	2940	2940	0
180	20240819	180800	603196835	2940	2940	2940	2940	0
181	20240819	180700	603196835	2940	2940	2940	2940	0
182	20240819	180600	603196835	2940	2940	2940	2940	5169
183	20240819	180500	603196835	2940	2940	2940	2940	0
184	20240819	180400	603196835	2940	2940	2940	2940	0
185	20240819	180300	603196835	2940	2940	2940	2940	0
186	20240819	180200	603196835	2940	2940	2940	2940	0
187	20240819	180100	603196835	2940	2940	2940	2940	0
188	20240819	180000	603196835	2940	2940	2940	2940	0
189	20240819	175900	603196835	2940	2940	2940	2940	0
190	20240819	175800	603196835	2940	2940	2940	2940	0
191	20240819	175700	603196835	2940	2940	2940	2940	0
192	20240819	175600	603196835	2940	2940	2940	2940	0
193	20240819	175500	603196835	2940	2940	2940	2940	0
194	20240819	175400	603196835	2940	2940	2940	2940	0
195	20240819	175300	603196835	2940	2940	2940	2940	0
196	20240819	175200	603196835	2940	2940	2940	2940	0
197	20240819	175100	603196835	2940	2940	2940	2940	0
198	20240819	175000	603196835	2940	2940	2940	2940	0
199	20240819	174900	603196835	2940	2940	2940	2940	0
200	20240819	174800	603196835	2940	2940	2940	2940	0
201	20240819	174700	603196835	2940	2940	2940	2940	0
202	20240819	174600	603196835	2940	2940	2940	2940	0
203	20240819	174500	603196835	2940	2940	2940	2940	0
204	20240819	174400	603196835	2940	2940	2940	2940	0
205	20240819	174300	603196835	2940	2940	2940	2940	0
206	20240819	174200	603196835	2940	2940	2940	2940	0
207	20240819	174100	603196835	2940	2940	2940	2940	0
208	20240819	174000	603196835	2940	2940	2940	2940	0
209	20240819	173900	603196835	2940	2940	2940	2940	0
210	20240819	173800	603196835	2940	2940	2940	2940	0
211	20240819	173700	603196835	2940	2940	2940	2940	0
212	20240819	173600	603196835	2940	2940	2940	2940	5169
213	20240819	173500	603196835	2940	2940	2940	2940	0
214	20240819	173400	603196835	2940	2940	2940	2940	0
215	20240819	173300	603196835	2940	2940	2940	2940	0
216	20240819	173200	603196835	2940	2940	2940	2940	0
217	20240819	173100	603196835	2940	2940	2940	2940	0
218	20240819	173000	603196835	2940	2940	2940	2940	0
219	20240819	172900	603196835	2940	2940	2940	2940	0
220	20240819	172800	603196835	2940	2940	2940	2940	0
221	20240819	172700	603196835	2940	2940	2940	2940	0
222	20240819	172600	603196835	2940	2940	2940	2940	0
223	20240819	172500	603196835	2940	2940	2940	2940	0
224	20240819	172400	603196835	2940	2940	2940	2940	0
225	20240819	172300	603196835	2940	2940	2940	2940	0
226	20240819	172200	603196835	2940	2940	2940	2940	0
227	20240819	172100	603196835	2940	2940	2940	2940	0
228	20240819	172000	603196835	2940	2940	2940	2940	0
229	20240819	171900	603196835	2940	2940	2940	2940	0
230	20240819	171800	603196835	2940	2940	2940	2940	0
231	20240819	171700	603196835	2940	2940	2940	2940	0
232	20240819	171600	603196835	2940	2940	2940	2940	0
233	20240819	171500	603196835	2940	2940	2940	2940	0
234	20240819	171400	603196835	2940	2940	2940	2940	0
235	20240819	171300	603196835	2940	2940	2940	2940	0
236	20240819	171200	603196835	2940	2940	2940	2940	0
237	20240819	171100	603196835	2940	2940	2940	2940	0
238	20240819	171000	603196835	2940	2940	2940	2940	0
239	20240819	170900	603196835	2940	2940	2940	2940	0
240	20240819	170800	603196835	2940	2940	2940	2940	0
241	20240819	170700	603196835	2940	2940	2940	2940	0
242	20240819	170600	603196835	2940	2940	2940	2940	5169
243	20240819	170500	603196835	2940	2940	2940	2940	0
244	20240819	170400	603196835	2940	2940	2940	2940	0
245	20240819	170300	603196835	2940	2940	2940	2940	0
246	20240819	170200	603196835	2940	2940	2940	2940	0
247	20240819	170100	603196835	2940	2940	2940	2940	0
248	20240819	170000	603196835	2940	2940	2940	2940	0
249	20240819	165900	603196835	2940	2940	2940	2940	0
250	20240819	165800	603196835	2940	2940	2940	2940	0
251	20240819	165700	603196835	2940	2940	2940	2940	0
252	20240819	165600	603196835	2940	2940	2940	2940	0
253	20240819	165500	603196835	2940	2940	2940	2940	0
254	20240819	165400	603196835	2940	2940	2940	2940	0
255	20240819	165300	603196835	2940	2940	2940	2940	0
256	20240819	165200	603196835	2940	2940	2940	2940	0
257	20240819	165100	603196835	2940	2940	2940	2940	0
258	20240819	165000	603196835	2940	2940	2940	2940	0
259	20240819	164900	603196835	2940	2940	2940	2940	0
260	20240819	164800	603196835	2940	2940	2940	2940	0
261	20240819	164700	603196835	2940	2940	2940	2940	0
262	20240819	164600	603196835	2940	2940	2940	2940	0
263	20240819	164500	603196835	2940	2940	2940	2940	0
264	20240819	164400	603196835	2940	2940	2940	2940	0
265	20240819	164300	603196835	2940	2940	2940	2940	0
266	20240819	164200	603196835	2940	2940	2940	2940	0
267	20240819	164100	603196835	2940	2940	2940	2940	0
268	20240819	164000	603196835	2940	2940	2940	2940	0
269	20240819	163900	603196835	2940	2940	2940	2940	0
270	20240819	163800	603196835	2940	2940	2940	2940	0
271	20240819	163700	603196835	2940	2940	2940	2940	0
272	20240819	163600	603196835	2940	2940	2940	2940	5169
273	20240819	163500	603196835	2940	2940	2940	2940	0
274	20240819	163400	603196835	2940	2940	2940	2940	0
275	20240819	163300	603196835	2940	2940	2940	2940	0
276	20240819	163200	603196835	2940	2940	2940	2940	0
277	20240819	163100	603196835	2940	2940	2940	2940	0
278	20240819	163000	603196835	2940	2940	2940	2940	0
279	20240819	162900	603196835	2940	2940	2940	2940	0
280	20240819	162800	603196835	2940	2940	2940	2940	0
281	20240819	162700	603196835	2940	2940	2940	2940	0
282	20240819	162600	603196835	2940	2940	2940	2940	0
283	20240819	162500	603196835	2940	2940	2940	2940	0
284	20240819	162400	603196835	2940	2940	2940	2940	0
285	20240819	162300	603196835	2940	2940	2940	2940	0
286	20240819	162200	603196835	2940	2940	2940	2940	0
287	20240819	162100	603196835	2940	2940	2940	2940	0
288	20240819	162000	603196835	2940	2940	2940	2940	0
289	20240819	161900	603196835	2940	2940	2940	2940	0
290	20240819	161800	603196835	2940	2940	2940	2940	0
291	20240819	161700	603196835	2940	2940	2940	2940	0
292	20240819	161600	603196835	2940	2940	2940	2940	0
293	20240819	161500	603196835	2940	2940	2940	2940	0
294	20240819	161400	603196835	2940	2940	2940	2940	0
295	20240819	161300	603196835	2940	2940	2940	2940	0
296	20240819	161200	603196835	2940	2940	2940	2940	0
297	20240819	161100	603196835	2940	2940	2940	2940	0
298	20240819	161000	603196835	2940	2940	2940	2940	0
299	20240819	160900	603196835	2940	2940	2940	2940	0
300	20240819	160800	603196835	2940	2940	2940	2940	0
301	20240819	160700	603196835	2940	2940	2940	2940	0
302	20240819	160600	603196835	2940	2940	2940	2940	5169
303	20240819	160500	603196835	2940	2940	2940	2940	0
304	20240819	160400	603196835	2940	2940	2940	2940	0
305	20240819	160300	603196835	2940	2940	2940	2940	0
306	20240819	160200	603196835	2940	2940	2940	2940	0
307	20240819	160100	603196835	2940	2940	2940	2940	0
308	20240819	160000	603196835	2940	2940	2940	2940	0
309	20240819	155900	603196835	2940	2940	2940	2940	0
310	20240819	155800	603196835	2940	2940	2940	2940	0
311	20240819	155700	603196835	2940	2940	2940	2940	0
312	20240819	155600	603196835	2940	2940	2940	2940	0
313	20240819	155500	603196835	2940	2940	2940	2940	0
314	20240819	155400	603196835	2940	2940	2940	2940	0
315	20240819	155300	603196835	2940	2940	2940	2940	0
316	20240819	155200	603196835	2940	2940	2940	2940	0
317	20240819	155100	603196835	2940	2940	2940	2940	0
318	20240819	155000	603196835	2940	2940	2940	2940	0
319	20240819	154900	603196835	2940	2940	2940	2940	0
320	20240819	154800	603196835	2940	2940	2940	2940	0
321	20240819	154700	603196835	2940	2940	2940	2940	0
322	20240819	154600	603196835	2940	2940	2940	2940	0
323	20240819	154500	603196835	2940	2940	2940	2940	0
324	20240819	154400	603196835	2940	2940	2940	2940	0
325	20240819	154300	603196835	2940	2940	2940	2940	0
326	20240819	154200	603196835	2940	2940	2940	2940	0
327	20240819	154100	603196835	2940	2940	2940	2940	0
328	20240819	154000	603196835	2940	2940	2940	2940	0
329	20240819	153900	603196835	2940	2940	2940	2940	0
330	20240819	153800	603196835	2940	2940	2940	2940	0
331	20240819	153700	603196835	2940	2940	2940	2940	0
332	20240819	153600	603196835	2940	2940	2940	2940	5169
333	20240819	153500	603196835	2940	2940	2940	2940	0
334	20240819	153400	603196835	2940	2940	2940	2940	0
335	20240819	153300	603196835	2940	2940	2940	2940	0
336	20240819	153200	603196835	2940	2940	2940	2940	0
337	20240819	153100	603196835	2940	2940	2940	2940	0
338	20240819	153000	603196835	2940	2940	2940	2940	5169
339	20240819	152900	587999975	2940	2940	2940	2940	0
340	20240819	152800	587999975	2940	2940	2940	2940	0
341	20240819	152700	587999975	2940	2940	2940	2940	0
342	20240819	152600	587999975	2940	2940	2940	2940	0
343	20240819	152500	587999975	2940	2940	2940	2940	0
344	20240819	152400	587999975	2940	2940	2940	2940	0
345	20240819	152300	587999975	2940	2940	2940	2940	0
346	20240819	152200	587999975	2940	2940	2940	2940	0
347	20240819	152100	587999975	2940	2940	2940	2940	0
348	20240819	152000	587999975	2940	2940	2940	2940	0
349	20240819	151900	587999975	2940	2940	2940	2935	110
350	20240819	151800	587676925	2935	2930	2935	2930	2591
351	20240819	151700	580072920	2930	2935	2935	2930	206
352	20240819	151600	579469310	2935	2930	2935	2930	133
353	20240819	151500	579079605	2935	2930	2935	2930	934
354	20240819	151400	576342620	2935	2935	2935	2935	0
355	20240819	151300	576342620	2935	2925	2935	2925	2
356	20240819	151200	576336760	2930	2930	2935	2930	950
357	20240819	151100	573553255	2935	2935	2935	2935	100
358	20240819	151000	573259755	2935	2935	2935	2935	1
359	20240819	150900	573256820	2935	2935	2935	2935	0
360	20240819	150800	573256820	2935	2930	2935	2930	401
361	20240819	150700	572081885	2935	2935	2935	2935	132
362	20240819	150600	571694465	2935	2935	2935	2935	1
363	20240819	150500	571691530	2940	2940	2940	2940	403
364	20240819	150400	570506710	2940	2940	2940	2940	3
365	20240819	150300	570497890	2935	2935	2935	2935	145
366	20240819	150200	570072315	2940	2930	2940	2930	606
367	20240819	150100	568296725	2940	2940	2940	2940	4
368	20240819	150000	568284965	2940	2935	2945	2935	3424
369	20240819	145900	558235500	2935	2935	2935	2935	0
370	20240819	145800	558235500	2935	2935	2935	2935	0
371	20240819	145700	558235500	2935	2935	2935	2935	1
372	20240819	145600	558232565	2935	2935	2935	2935	0
373	20240819	145500	558232565	2935	2935	2935	2935	0
374	20240819	145400	558232565	2935	2935	2935	2935	12
375	20240819	145300	558197345	2930	2935	2935	2930	753
376	20240819	145200	555987295	2935	2935	2935	2935	52
377	20240819	145100	555834675	2940	2940	2940	2940	122
378	20240819	145000	555475995	2945	2945	2945	2945	3
379	20240819	144900	555467160	2945	2945	2945	2945	70
380	20240819	144800	555261010	2950	2940	2950	2940	77
381	20240819	144700	555034620	2945	2945	2945	2945	145
382	20240819	144600	554607595	2945	2945	2945	2945	20
383	20240819	144500	554548695	2945	2945	2945	2945	95
384	20240819	144400	554268920	2950	2930	2950	2930	15245
385	20240819	144300	509489570	2930	2930	2930	2930	0
386	20240819	144200	509489570	2930	2930	2930	2930	5
387	20240819	144100	509474920	2930	2925	2930	2925	372
388	20240819	144000	508386815	2925	2930	2930	2925	21
389	20240819	143900	508325385	2930	2930	2930	2930	0
390	20240819	143800	508325385	2930	2925	2930	2925	100
391	20240819	143700	508032390	2930	2930	2930	2930	9
392	20240819	143600	508006020	2930	2930	2935	2930	172
393	20240819	143500	507502055	2930	2930	2930	2930	2021
394	20240819	143400	501580525	2930	2935	2935	2930	41
395	20240819	143300	501460390	2930	2935	2935	2930	3
396	20240819	143200	501451590	2935	2935	2935	2935	0
397	20240819	143100	501451590	2935	2930	2935	2930	835
398	20240819	143000	499004755	2930	2930	2930	2930	0
399	20240819	142900	499004755	2930	2930	2930	2930	200
400	20240819	142800	498418755	2930	2930	2930	2930	30
401	20240819	142700	498330855	2930	2930	2930	2930	10
402	20240819	142600	498301555	2935	2930	2935	2930	302
403	20240819	142500	497416685	2930	2930	2930	2930	1651
404	20240819	142400	492579255	2935	2935	2935	2935	0
405	20240819	142300	492579255	2935	2935	2935	2935	4
406	20240819	142200	492567515	2935	2935	2935	2935	0
407	20240819	142100	492567515	2935	2935	2935	2935	56
408	20240819	142000	492403155	2930	2930	2930	2930	500
409	20240819	141900	490938155	2935	2935	2935	2935	132
410	20240819	141800	490550735	2935	2935	2935	2935	0
411	20240819	141700	490550735	2935	2935	2935	2935	86
412	20240819	141600	490298325	2935	2935	2935	2935	243
413	20240819	141500	489585120	2935	2930	2935	2930	501
414	20240819	141400	488117185	2930	2930	2930	2930	500
415	20240819	141300	486652185	2935	2935	2935	2935	0
416	20240819	141200	486652185	2935	2935	2935	2935	1
417	20240819	141100	486649250	2935	2935	2935	2935	1
418	20240819	141000	486646315	2935	2930	2935	2930	178
419	20240819	140900	486124765	2935	2930	2935	2930	101
420	20240819	140800	485828830	2930	2930	2930	2930	0
421	20240819	140700	485828830	2930	2935	2935	2930	222
422	20240819	140600	485177265	2940	2940	2940	2940	0
423	20240819	140500	485177265	2940	2940	2940	2940	0
424	20240819	140400	485177265	2940	2940	2940	2940	1
425	20240819	140300	485174325	2935	2935	2935	2935	0
426	20240819	140200	485174325	2935	2940	2940	2935	96
427	20240819	140100	484892315	2935	2935	2935	2935	0
428	20240819	140000	484892315	2935	2935	2935	2935	0
429	20240819	135900	484892315	2935	2935	2935	2935	56
430	20240819	135800	484727955	2935	2940	2940	2935	103
431	20240819	135700	484425400	2940	2930	2940	2930	833
432	20240819	135600	481984700	2930	2940	2940	2930	2
433	20240819	135500	481978830	2940	2940	2940	2930	3614
434	20240819	135400	471371875	2935	2940	2940	2935	643
435	20240819	135300	469483955	2940	2940	2940	2940	1
436	20240819	135200	469481015	2940	2940	2940	2940	201
437	20240819	135100	468890075	2940	2940	2940	2940	0
438	20240819	135000	468890075	2940	2940	2940	2940	1
439	20240819	134900	468887135	2940	2940	2940	2940	250
440	20240819	134800	468152135	2940	2940	2940	2940	483
441	20240819	134700	466732115	2940	2940	2940	2940	12
442	20240819	134600	466696835	2940	2940	2940	2940	1
443	20240819	134500	466693895	2935	2940	2940	2935	385
444	20240819	134400	465563690	2945	2945	2945	2945	0
445	20240819	134300	465563690	2945	2945	2945	2945	0
446	20240819	134200	465563690	2945	2945	2945	2945	0
447	20240819	134100	465563690	2945	2945	2945	2945	126
448	20240819	134000	465192620	2945	2945	2945	2945	0
449	20240819	133900	465192620	2945	2945	2945	2945	0
450	20240819	133800	465192620	2945	2940	2945	2935	30
451	20240819	133700	465104490	2940	2940	2940	2940	31
452	20240819	133600	465013350	2940	2940	2940	2940	0
453	20240819	133500	465013350	2940	2940	2940	2940	9
454	20240819	133400	464986890	2945	2940	2945	2935	49
455	20240819	133300	464843040	2945	2945	2945	2945	1
456	20240819	133200	464840095	2940	2940	2940	2940	704
457	20240819	133100	462770335	2940	2940	2940	2940	0
458	20240819	133000	462770335	2940	2945	2945	2940	30
459	20240819	132900	462682125	2945	2945	2945	2945	0
460	20240819	132800	462682125	2945	2945	2945	2945	0
461	20240819	132700	462682125	2945	2945	2945	2945	0
462	20240819	132600	462682125	2945	2945	2945	2945	1
463	20240819	132500	462679180	2945	2930	2945	2930	59
464	20240819	132400	462506065	2930	2940	2940	2930	380
465	20240819	132300	461392655	2945	2945	2945	2945	0
466	20240819	132200	461392655	2945	2935	2945	2930	186
467	20240819	132100	460847590	2940	2935	2940	2930	201
468	20240819	132000	460258640	2930	2950	2950	2930	2
469	20240819	131900	460252760	2930	2945	2950	2930	57
470	20240819	131800	460084880	2930	2930	2930	2930	1
471	20240819	131700	460081950	2945	2950	2950	2945	389
472	20240819	131600	458934450	2950	2940	2950	2930	8079
473	20240819	131500	435125265	2940	2930	2940	2930	1647
474	20240819	131400	430284555	2930	2930	2930	2930	0
475	20240819	131300	430284555	2930	2935	2935	2930	48
476	20240819	131200	430143905	2940	2940	2940	2940	0
477	20240819	131100	430143905	2940	2940	2940	2940	1
478	20240819	131000	430140965	2935	2935	2935	2935	0
479	20240819	130900	430140965	2935	2935	2935	2935	8
480	20240819	130800	430117485	2930	2935	2935	2930	5125
481	20240819	130700	415101190	2930	2930	2930	2930	200
482	20240819	130600	414515190	2935	2940	2940	2935	14
483	20240819	130500	414474095	2940	2940	2940	2940	1
484	20240819	130400	414471155	2935	2935	2935	2935	0
485	20240819	130300	414471155	2935	2935	2935	2935	0
486	20240819	130200	414471155	2935	2935	2935	2935	0
487	20240819	130100	414471155	2935	2935	2935	2935	0
488	20240819	130000	414471155	2935	2935	2935	2935	0
489	20240819	125900	414471155	2935	2935	2935	2935	0
490	20240819	125800	414471155	2935	2935	2935	2935	0
491	20240819	125700	414471155	2935	2930	2935	2930	180
492	20240819	125600	413943705	2930	2940	2940	2930	1028
493	20240819	125500	410927530	2945	2935	2945	2935	75
494	20240819	125400	410707385	2945	2945	2945	2945	2
495	20240819	125300	410701495	2945	2945	2945	2945	1
496	20240819	125200	410698550	2945	2945	2945	2945	3
497	20240819	125100	410689715	2945	2940	2945	2935	97
498	20240819	125000	410404710	2930	2935	2935	2930	70
499	20240819	124900	410199540	2940	2940	2940	2940	4
500	20240819	124800	410187780	2940	2940	2940	2940	1
501	20240819	124700	410184840	2940	2935	2940	2935	5
502	20240819	124600	410170155	2930	2930	2930	2930	0
503	20240819	124500	410170155	2930	2935	2935	2930	2000
504	20240819	124400	404307380	2945	2945	2945	2945	2
505	20240819	124300	404301490	2935	2935	2935	2935	46
506	20240819	124200	404166480	2945	2945	2945	2945	0
507	20240819	124100	404166480	2945	2945	2945	2945	2
508	20240819	124000	404160590	2930	2930	2930	2930	0
509	20240819	123900	404160590	2930	2945	2945	2930	1201
510	20240819	123800	400641610	2925	2940	2940	2925	6864
511	20240819	123700	380549600	2945	2945	2945	2945	2
512	20240819	123600	380543710	2940	2940	2940	2940	23
513	20240819	123500	380476090	2950	2950	2950	2950	0
514	20240819	123400	380476090	2950	2940	2950	2940	690
515	20240819	123300	378447460	2950	2950	2950	2925	7003
516	20240819	123200	357910305	2940	2950	2950	2940	5001
517	20240819	123100	343193705	2950	2950	2950	2950	31
518	20240819	123000	343102255	2950	2950	2950	2950	1160
519	20240819	122900	339680255	2950	2950	2950	2950	10
520	20240819	122800	339650755	2955	2955	2955	2955	0
521	20240819	122700	339650755	2955	2955	2955	2955	150
522	20240819	122600	339207505	2955	2955	2955	2955	1
523	20240819	122500	339204550	2950	2950	2950	2950	169
524	20240819	122400	338706000	2950	2950	2950	2950	150
525	20240819	122300	338263500	2950	2950	2950	2950	10
526	20240819	122200	338234000	2955	2955	2955	2955	0
527	20240819	122100	338234000	2955	2955	2955	2955	1
528	20240819	122000	338231045	2950	2955	2955	2950	304
529	20240819	121900	337334190	2955	2955	2955	2955	0
530	20240819	121800	337334190	2955	2955	2955	2955	0
531	20240819	121700	337334190	2955	2950	2955	2950	24
532	20240819	121600	337263340	2955	2955	2955	2955	0
533	20240819	121500	337263340	2955	2955	2955	2955	0
534	20240819	121400	337263340	2955	2955	2955	2955	50
535	20240819	121300	337115590	2955	2955	2955	2955	124
536	20240819	121200	336749170	2955	2955	2955	2950	88
537	20240819	121100	336489555	2950	2955	2955	2950	23
538	20240819	121000	336421700	2955	2955	2955	2950	63
539	20240819	120900	336235680	2955	2955	2955	2955	0
540	20240819	120800	336235680	2955	2955	2955	2955	60
541	20240819	120700	336058380	2950	2955	2955	2950	22
542	20240819	120600	335993470	2950	2950	2955	2945	77
543	20240819	120500	335766460	2955	2955	2955	2955	2
544	20240819	120400	335760550	2955	2955	2955	2955	1
545	20240819	120300	335757595	2955	2955	2955	2955	0
546	20240819	120200	335757595	2955	2955	2955	2955	4
547	20240819	120100	335745775	2955	2960	2960	2950	28
548	20240819	120000	335663060	2960	2960	2960	2960	650
549	20240819	115900	333739060	2960	2950	2960	2950	16908
550	20240819	115800	283776810	2950	2950	2950	2950	1
551	20240819	115700	283773860	2950	2950	2950	2950	0
552	20240819	115600	283773860	2950	2950	2950	2950	2
553	20240819	115500	283767960	2950	2950	2950	2950	1
554	20240819	115400	283765010	2950	2950	2950	2950	1
555	20240819	115300	283762060	2950	2940	2950	2940	389
556	20240819	115200	282618390	2935	2945	2945	2935	2068
557	20240819	115100	276538375	2950	2950	2950	2950	1
558	20240819	115000	276535425	2945	2945	2945	2945	69
559	20240819	114900	276332220	2945	2945	2945	2945	31
560	20240819	114800	276240925	2945	2945	2945	2945	0
561	20240819	114700	276240925	2945	2945	2945	2945	9
562	20240819	114600	276214420	2940	2945	2950	2940	22
563	20240819	114500	276149670	2945	2945	2945	2945	91
564	20240819	114400	275881675	2950	2950	2950	2950	120
565	20240819	114300	275527675	2950	2950	2950	2950	51
566	20240819	114200	275377225	2950	2950	2950	2950	0
567	20240819	114100	275377225	2950	2945	2950	2945	5000
568	20240819	114000	260632550	2940	2940	2940	2940	0
569	20240819	113900	260632550	2940	2940	2940	2940	545
570	20240819	113800	259030250	2940	2940	2940	2940	46
571	20240819	113700	258895010	2945	2945	2945	2945	10
572	20240819	113600	258865560	2945	2945	2945	2945	0
573	20240819	113500	258865560	2945	2945	2945	2945	0
574	20240819	113400	258865560	2945	2945	2945	2945	0
575	20240819	113300	258865560	2945	2945	2945	2945	101
576	20240819	113200	258568115	2945	2950	2950	2945	315
577	20240819	113100	257638915	2950	2950	2950	2950	10
578	20240819	113000	257609415	2950	2950	2950	2950	151
579	20240819	112900	257163965	2950	2950	2950	2950	0
580	20240819	112800	257163965	2950	2945	2950	2940	663
581	20240819	112700	255210030	2945	2945	2945	2945	159
582	20240819	112600	254741775	2940	2950	2950	2940	51
583	20240819	112500	254591825	2950	2945	2950	2945	2633
584	20240819	112400	246833340	2935	2940	2940	2935	172
585	20240819	112300	246328470	2945	2945	2945	2945	0
586	20240819	112200	246328470	2945	2935	2945	2935	8682
587	20240819	112100	220782310	2940	2940	2940	2940	51
588	20240819	112000	220632370	2940	2935	2940	2935	6814
589	20240819	111900	200610060	2935	2935	2935	2935	0
590	20240819	111800	200610060	2935	2935	2935	2935	0
591	20240819	111700	200610060	2935	2935	2935	2935	9
592	20240819	111600	200583645	2935	2935	2935	2935	2
593	20240819	111500	200577775	2930	2930	2930	2930	0
594	20240819	111400	200577775	2930	2935	2935	2930	185
595	20240819	111300	200035065	2935	2935	2935	2935	0
596	20240819	111200	200035065	2935	2935	2935	2935	1
597	20240819	111100	200032130	2935	2935	2935	2935	1021
598	20240819	111000	197035495	2935	2935	2935	2935	3
599	20240819	110900	197026690	2930	2930	2930	2930	0
600	20240819	110800	197026690	2930	2930	2930	2930	0
601	20240819	110700	197026690	2930	2930	2930	2930	260
602	20240819	110600	196264890	2930	2930	2930	2930	1
603	20240819	110500	196261960	2930	2930	2930	2930	3
604	20240819	110400	196253170	2930	2930	2930	2930	22
605	20240819	110300	196188710	2930	2930	2930	2930	36
606	20240819	110200	196083230	2930	2930	2930	2930	13
607	20240819	110100	196045140	2935	2935	2935	2935	0
608	20240819	110000	196045140	2935	2935	2935	2935	0
609	20240819	105900	196045140	2935	2935	2935	2935	10
610	20240819	105800	196015790	2935	2935	2935	2935	19
611	20240819	105700	195960025	2935	2935	2935	2935	16
612	20240819	105600	195913065	2930	2930	2930	2930	1207
613	20240819	105500	192376555	2930	2930	2930	2930	46
614	20240819	105400	192241775	2930	2930	2930	2930	500
615	20240819	105300	190776775	2930	2930	2930	2930	2640
616	20240819	105200	183041575	2930	2930	2930	2930	0
617	20240819	105100	183041575	2930	2930	2930	2930	50
618	20240819	105000	182895075	2930	2930	2930	2930	120
619	20240819	104900	182543475	2935	2935	2935	2935	0
620	20240819	104800	182543475	2935	2935	2935	2935	0
621	20240819	104700	182543475	2935	2935	2935	2935	12
622	20240819	104600	182508255	2930	2930	2930	2930	1094
623	20240819	104500	179302835	2935	2935	2935	2935	198
624	20240819	104400	178721705	2935	2935	2935	2935	0
625	20240819	104300	178721705	2935	2935	2935	2935	0
626	20240819	104200	178721705	2935	2935	2935	2935	0
627	20240819	104100	178721705	2935	2935	2935	2935	9
628	20240819	104000	178695290	2930	2930	2930	2930	24
629	20240819	103900	178624970	2935	2930	2935	2930	301
630	20240819	103800	177743035	2930	2930	2930	2930	50
631	20240819	103700	177596535	2935	2935	2935	2935	132
632	20240819	103600	177209115	2935	2935	2935	2930	16
633	20240819	103500	177162170	2940	2940	2940	2940	0
634	20240819	103400	177162170	2940	2940	2940	2940	5
635	20240819	103300	177147470	2930	2930	2930	2930	40
636	20240819	103200	177030270	2940	2935	2940	2935	404
637	20240819	103100	175844525	2940	2935	2940	2935	771
638	20240819	103000	173581615	2930	2930	2930	2930	227
639	20240819	102900	172916505	2935	2935	2935	2935	0
640	20240819	102800	172916505	2935	2935	2935	2935	9
641	20240819	102700	172890090	2935	2935	2935	2935	9
642	20240819	102600	172863675	2935	2935	2935	2935	0
643	20240819	102500	172863675	2935	2930	2935	2930	115
644	20240819	102400	172526650	2935	2935	2935	2935	100
645	20240819	102300	172233150	2935	2935	2935	2935	1161
646	20240819	102200	168825615	2940	2935	2940	2935	2701
647	20240819	102100	160898175	2935	2935	2935	2935	100
648	20240819	102000	160604675	2940	2940	2940	2940	0
649	20240819	101900	160604675	2940	2940	2940	2940	0
650	20240819	101800	160604675	2940	2940	2940	2940	0
651	20240819	101700	160604675	2940	2940	2940	2940	10
652	20240819	101600	160575275	2940	2935	2940	2935	3103
653	20240819	101500	151467945	2935	2935	2935	2935	9
654	20240819	101400	151441530	2935	2935	2935	2935	0
655	20240819	101300	151441530	2935	2935	2935	2935	74
656	20240819	101200	151224340	2930	2930	2930	2930	2168
657	20240819	101100	144872100	2930	2920	2930	2920	5123
658	20240819	101000	129912630	2920	2925	2925	2920	630
659	20240819	100900	128072865	2925	2925	2925	2925	40
660	20240819	100800	127955865	2930	2930	2930	2930	0
661	20240819	100700	127955865	2930	2930	2930	2930	31
662	20240819	100600	127865035	2930	2930	2930	2930	0
663	20240819	100500	127865035	2930	2930	2930	2930	11
664	20240819	100400	127832805	2930	2925	2930	2920	1341
665	20240819	100300	123912180	2930	2930	2930	2930	889
666	20240819	100200	121307410	2930	2930	2930	2930	112
667	20240819	100100	120979250	2930	2930	2930	2930	503
668	20240819	100000	119505460	2930	2930	2930	2930	2
669	20240819	095900	119499600	2930	2925	2930	2925	318
670	20240819	095800	118569360	2925	2925	2925	2925	0
671	20240819	095700	118569360	2925	2925	2925	2925	55
672	20240819	095600	118408485	2925	2925	2925	2925	890
673	20240819	095500	115805235	2925	2925	2925	2925	0
674	20240819	095400	115805235	2925	2930	2930	2925	1426
675	20240819	095300	111629800	2935	2935	2935	2930	120
676	20240819	095200	111277655	2935	2935	2935	2935	5
677	20240819	095100	111262980	2935	2935	2935	2935	2
678	20240819	095000	111257110	2935	2935	2935	2930	338
679	20240819	094900	110266710	2935	2935	2935	2935	3
680	20240819	094800	110257905	2935	2935	2935	2935	0
681	20240819	094700	110257905	2935	2935	2935	2930	1740
682	20240819	094600	105151235	2940	2935	2940	2935	1598
683	20240819	094500	100461090	2940	2940	2940	2940	0
684	20240819	094400	100461090	2940	2940	2940	2940	1
685	20240819	094300	100458150	2935	2935	2935	2935	170
686	20240819	094200	99959200	2935	2935	2940	2935	120
687	20240819	094100	99606950	2930	2940	2940	2930	1034
688	20240819	094000	96577145	2940	2935	2940	2930	15
689	20240819	093900	96533170	2940	2940	2940	2940	0
690	20240819	093800	96533170	2940	2940	2940	2940	0
691	20240819	093700	96533170	2940	2940	2940	2940	11
692	20240819	093600	96500830	2935	2935	2935	2935	427
693	20240819	093500	95247585	2935	2935	2935	2935	65
694	20240819	093400	95056810	2935	2940	2945	2935	1287
695	20240819	093300	91272285	2945	2945	2945	2945	0
696	20240819	093200	91272285	2945	2940	2945	2940	87
697	20240819	093100	91016500	2945	2945	2945	2945	0
698	20240819	093000	91016500	2945	2950	2950	2945	495
699	20240819	092900	89556260	2940	2945	2950	2940	116
700	20240819	092800	89215160	2950	2950	2950	2950	0
701	20240819	092700	89215160	2950	2950	2950	2950	1434
702	20240819	092600	84984860	2950	2940	2950	2940	5001
703	20240819	092500	70281910	2945	2945	2945	2945	287
704	20240819	092400	69436695	2945	2945	2945	2945	149
705	20240819	092300	68997890	2945	2940	2945	2940	18
706	20240819	092200	68944945	2945	2945	2945	2945	1
707	20240819	092100	68942000	2950	2950	2950	2950	0
708	20240819	092000	68942000	2950	2950	2950	2950	1
709	20240819	091900	68939050	2945	2945	2950	2945	233
710	20240819	091800	68252360	2945	2945	2945	2945	129
711	20240819	091700	67872455	2945	2945	2945	2945	0
712	20240819	091600	67872455	2945	2945	2945	2945	930
713	20240819	091500	65133605	2950	2955	2955	2940	948
714	20240819	091400	62338030	2955	2945	2955	2945	2167
715	20240819	091300	55946195	2950	2955	2955	2950	684
716	20240819	091200	53928365	2950	2945	2950	2935	4059
717	20240819	091100	41975500	2940	2940	2940	2940	353
718	20240819	091000	40937680	2940	2940	2940	2940	1
719	20240819	090900	40934740	2935	2935	2935	2935	0
720	20240819	090800	40934740	2935	2935	2940	2935	455
721	20240819	090700	39599155	2935	2935	2935	2935	9
722	20240819	090600	39572740	2930	2930	2930	2930	287
723	20240819	090500	38731830	2930	2930	2930	2930	3001
724	20240819	090400	29938900	2930	2925	2930	2925	392
725	20240819	090300	28792050	2930	2930	2930	2930	8
726	20240819	090200	28768610	2925	2930	2930	2925	2920
727	20240819	090100	20215565	2930	2945	2960	2930	1045
728	20240819	090000	17138685	2945	2965	2965	2945	5791