KissMeData/214320/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203600	474071030	18950	18950	18950	18950	399
3	20240819	203500	474071030	18950	18950	18950	18950	0
4	20240819	203400	474071030	18950	18950	18950	18950	0
5	20240819	203300	474071030	18950	18950	18950	18950	0
6	20240819	203200	474071030	18950	18950	18950	18950	0
7	20240819	203100	474071030	18950	18950	18950	18950	0
8	20240819	203000	474071030	18950	18950	18950	18950	0
9	20240819	202900	474071030	18950	18950	18950	18950	0
10	20240819	202800	474071030	18950	18950	18950	18950	0
11	20240819	202700	474071030	18950	18950	18950	18950	0
12	20240819	202600	474071030	18950	18950	18950	18950	0
13	20240819	202500	474071030	18950	18950	18950	18950	0
14	20240819	202400	474071030	18950	18950	18950	18950	0
15	20240819	202300	474071030	18950	18950	18950	18950	0
16	20240819	202200	474071030	18950	18950	18950	18950	0
17	20240819	202100	474071030	18950	18950	18950	18950	0
18	20240819	202000	474071030	18950	18950	18950	18950	0
19	20240819	201900	474071030	18950	18950	18950	18950	0
20	20240819	201800	474071030	18950	18950	18950	18950	0
21	20240819	201700	474071030	18950	18950	18950	18950	0
22	20240819	201600	474071030	18950	18950	18950	18950	0
23	20240819	201500	474071030	18950	18950	18950	18950	0
24	20240819	201400	474071030	18950	18950	18950	18950	0
25	20240819	201300	474071030	18950	18950	18950	18950	0
26	20240819	201200	474071030	18950	18950	18950	18950	0
27	20240819	201100	474071030	18950	18950	18950	18950	0
28	20240819	201000	474071030	18950	18950	18950	18950	0
29	20240819	200900	474071030	18950	18950	18950	18950	0
30	20240819	200800	474071030	18950	18950	18950	18950	0
31	20240819	200700	474071030	18950	18950	18950	18950	0
32	20240819	200600	474071030	18950	18950	18950	18950	399
33	20240819	200500	474071030	18950	18950	18950	18950	0
34	20240819	200400	474071030	18950	18950	18950	18950	0
35	20240819	200300	474071030	18950	18950	18950	18950	0
36	20240819	200200	474071030	18950	18950	18950	18950	0
37	20240819	200100	474071030	18950	18950	18950	18950	0
38	20240819	200000	474071030	18950	18950	18950	18950	0
39	20240819	195900	474071030	18950	18950	18950	18950	0
40	20240819	195800	474071030	18950	18950	18950	18950	0
41	20240819	195700	474071030	18950	18950	18950	18950	0
42	20240819	195600	474071030	18950	18950	18950	18950	0
43	20240819	195500	474071030	18950	18950	18950	18950	0
44	20240819	195400	474071030	18950	18950	18950	18950	0
45	20240819	195300	474071030	18950	18950	18950	18950	0
46	20240819	195200	474071030	18950	18950	18950	18950	0
47	20240819	195100	474071030	18950	18950	18950	18950	0
48	20240819	195000	474071030	18950	18950	18950	18950	0
49	20240819	194900	474071030	18950	18950	18950	18950	0
50	20240819	194800	474071030	18950	18950	18950	18950	0
51	20240819	194700	474071030	18950	18950	18950	18950	0
52	20240819	194600	474071030	18950	18950	18950	18950	0
53	20240819	194500	474071030	18950	18950	18950	18950	0
54	20240819	194400	474071030	18950	18950	18950	18950	0
55	20240819	194300	474071030	18950	18950	18950	18950	0
56	20240819	194200	474071030	18950	18950	18950	18950	0
57	20240819	194100	474071030	18950	18950	18950	18950	0
58	20240819	194000	474071030	18950	18950	18950	18950	0
59	20240819	193900	474071030	18950	18950	18950	18950	0
60	20240819	193800	474071030	18950	18950	18950	18950	0
61	20240819	193700	474071030	18950	18950	18950	18950	0
62	20240819	193600	474071030	18950	18950	18950	18950	399
63	20240819	193500	474071030	18950	18950	18950	18950	0
64	20240819	193400	474071030	18950	18950	18950	18950	0
65	20240819	193300	474071030	18950	18950	18950	18950	0
66	20240819	193200	474071030	18950	18950	18950	18950	0
67	20240819	193100	474071030	18950	18950	18950	18950	0
68	20240819	193000	474071030	18950	18950	18950	18950	0
69	20240819	192900	474071030	18950	18950	18950	18950	0
70	20240819	192800	474071030	18950	18950	18950	18950	0
71	20240819	192700	474071030	18950	18950	18950	18950	0
72	20240819	192600	474071030	18950	18950	18950	18950	0
73	20240819	192500	474071030	18950	18950	18950	18950	0
74	20240819	192400	474071030	18950	18950	18950	18950	0
75	20240819	192300	474071030	18950	18950	18950	18950	0
76	20240819	192200	474071030	18950	18950	18950	18950	0
77	20240819	192100	474071030	18950	18950	18950	18950	0
78	20240819	192000	474071030	18950	18950	18950	18950	0
79	20240819	191900	474071030	18950	18950	18950	18950	0
80	20240819	191800	474071030	18950	18950	18950	18950	0
81	20240819	191700	474071030	18950	18950	18950	18950	0
82	20240819	191600	474071030	18950	18950	18950	18950	0
83	20240819	191500	474071030	18950	18950	18950	18950	0
84	20240819	191400	474071030	18950	18950	18950	18950	0
85	20240819	191300	474071030	18950	18950	18950	18950	0
86	20240819	191200	474071030	18950	18950	18950	18950	0
87	20240819	191100	474071030	18950	18950	18950	18950	0
88	20240819	191000	474071030	18950	18950	18950	18950	0
89	20240819	190900	474071030	18950	18950	18950	18950	0
90	20240819	190800	474071030	18950	18950	18950	18950	0
91	20240819	190700	474071030	18950	18950	18950	18950	0
92	20240819	190600	474071030	18950	18950	18950	18950	399
93	20240819	190500	474071030	18950	18950	18950	18950	0
94	20240819	190400	474071030	18950	18950	18950	18950	0
95	20240819	190300	474071030	18950	18950	18950	18950	0
96	20240819	190200	474071030	18950	18950	18950	18950	0
97	20240819	190100	474071030	18950	18950	18950	18950	0
98	20240819	190000	474071030	18950	18950	18950	18950	0
99	20240819	185900	474071030	18950	18950	18950	18950	0
100	20240819	185800	474071030	18950	18950	18950	18950	0
101	20240819	185700	474071030	18950	18950	18950	18950	0
102	20240819	185600	474071030	18950	18950	18950	18950	0
103	20240819	185500	474071030	18950	18950	18950	18950	0
104	20240819	185400	474071030	18950	18950	18950	18950	0
105	20240819	185300	474071030	18950	18950	18950	18950	0
106	20240819	185200	474071030	18950	18950	18950	18950	0
107	20240819	185100	474071030	18950	18950	18950	18950	0
108	20240819	185000	474071030	18950	18950	18950	18950	0
109	20240819	184900	474071030	18950	18950	18950	18950	0
110	20240819	184800	474071030	18950	18950	18950	18950	0
111	20240819	184700	474071030	18950	18950	18950	18950	0
112	20240819	184600	474071030	18950	18950	18950	18950	0
113	20240819	184500	474071030	18950	18950	18950	18950	0
114	20240819	184400	474071030	18950	18950	18950	18950	0
115	20240819	184300	474071030	18950	18950	18950	18950	0
116	20240819	184200	474071030	18950	18950	18950	18950	0
117	20240819	184100	474071030	18950	18950	18950	18950	0
118	20240819	184000	474071030	18950	18950	18950	18950	0
119	20240819	183900	474071030	18950	18950	18950	18950	0
120	20240819	183800	474071030	18950	18950	18950	18950	0
121	20240819	183700	474071030	18950	18950	18950	18950	0
122	20240819	183600	474071030	18950	18950	18950	18950	399
123	20240819	183500	474071030	18950	18950	18950	18950	0
124	20240819	183400	474071030	18950	18950	18950	18950	0
125	20240819	183300	474071030	18950	18950	18950	18950	0
126	20240819	183200	474071030	18950	18950	18950	18950	0
127	20240819	183100	474071030	18950	18950	18950	18950	0
128	20240819	183000	474071030	18950	18950	18950	18950	0
129	20240819	182900	474071030	18950	18950	18950	18950	0
130	20240819	182800	474071030	18950	18950	18950	18950	0
131	20240819	182700	474071030	18950	18950	18950	18950	0
132	20240819	182600	474071030	18950	18950	18950	18950	0
133	20240819	182500	474071030	18950	18950	18950	18950	0
134	20240819	182400	474071030	18950	18950	18950	18950	0
135	20240819	182300	474071030	18950	18950	18950	18950	0
136	20240819	182200	474071030	18950	18950	18950	18950	0
137	20240819	182100	474071030	18950	18950	18950	18950	0
138	20240819	182000	474071030	18950	18950	18950	18950	0
139	20240819	181900	474071030	18950	18950	18950	18950	0
140	20240819	181800	474071030	18950	18950	18950	18950	0
141	20240819	181700	474071030	18950	18950	18950	18950	0
142	20240819	181600	474071030	18950	18950	18950	18950	0
143	20240819	181500	474071030	18950	18950	18950	18950	0
144	20240819	181400	474071030	18950	18950	18950	18950	0
145	20240819	181300	474071030	18950	18950	18950	18950	0
146	20240819	181200	474071030	18950	18950	18950	18950	0
147	20240819	181100	474071030	18950	18950	18950	18950	0
148	20240819	181000	474071030	18950	18950	18950	18950	0
149	20240819	180900	474071030	18950	18950	18950	18950	0
150	20240819	180800	474071030	18950	18950	18950	18950	0
151	20240819	180700	474071030	18950	18950	18950	18950	0
152	20240819	180600	474071030	18950	18950	18950	18950	399
153	20240819	180500	474071030	18950	18950	18950	18950	0
154	20240819	180400	474071030	18950	18950	18950	18950	0
155	20240819	180300	474071030	18950	18950	18950	18950	0
156	20240819	180200	474071030	18950	18950	18950	18950	0
157	20240819	180100	474071030	18950	18950	18950	18950	0
158	20240819	180000	474071030	18950	18950	18950	18950	0
159	20240819	175900	474071030	18950	18950	18950	18950	0
160	20240819	175800	474071030	18950	18950	18950	18950	0
161	20240819	175700	474071030	18950	18950	18950	18950	0
162	20240819	175600	474071030	18950	18950	18950	18950	0
163	20240819	175500	474071030	18950	18950	18950	18950	0
164	20240819	175400	474071030	18950	18950	18950	18950	0
165	20240819	175300	474071030	18950	18950	18950	18950	0
166	20240819	175200	474071030	18950	18950	18950	18950	0
167	20240819	175100	474071030	18950	18950	18950	18950	0
168	20240819	175000	474071030	18950	18950	18950	18950	0
169	20240819	174900	474071030	18950	18950	18950	18950	0
170	20240819	174800	474071030	18950	18950	18950	18950	0
171	20240819	174700	474071030	18950	18950	18950	18950	0
172	20240819	174600	474071030	18950	18950	18950	18950	0
173	20240819	174500	474071030	18950	18950	18950	18950	0
174	20240819	174400	474071030	18950	18950	18950	18950	0
175	20240819	174300	474071030	18950	18950	18950	18950	0
176	20240819	174200	474071030	18950	18950	18950	18950	0
177	20240819	174100	474071030	18950	18950	18950	18950	0
178	20240819	174000	474071030	18950	18950	18950	18950	0
179	20240819	173900	474071030	18950	18950	18950	18950	0
180	20240819	173800	474071030	18950	18950	18950	18950	0
181	20240819	173700	474071030	18950	18950	18950	18950	0
182	20240819	173600	474071030	18950	18950	18950	18950	399
183	20240819	173500	474071030	18950	18950	18950	18950	0
184	20240819	173400	474071030	18950	18950	18950	18950	0
185	20240819	173300	474071030	18950	18950	18950	18950	0
186	20240819	173200	474071030	18950	18950	18950	18950	0
187	20240819	173100	474071030	18950	18950	18950	18950	0
188	20240819	173000	474071030	18950	18950	18950	18950	0
189	20240819	172900	474071030	18950	18950	18950	18950	0
190	20240819	172800	474071030	18950	18950	18950	18950	0
191	20240819	172700	474071030	18950	18950	18950	18950	0
192	20240819	172600	474071030	18950	18950	18950	18950	0
193	20240819	172500	474071030	18950	18950	18950	18950	0
194	20240819	172400	474071030	18950	18950	18950	18950	0
195	20240819	172300	474071030	18950	18950	18950	18950	0
196	20240819	172200	474071030	18950	18950	18950	18950	0
197	20240819	172100	474071030	18950	18950	18950	18950	0
198	20240819	172000	474071030	18950	18950	18950	18950	0
199	20240819	171900	474071030	18950	18950	18950	18950	0
200	20240819	171800	474071030	18950	18950	18950	18950	0
201	20240819	171700	474071030	18950	18950	18950	18950	0
202	20240819	171600	474071030	18950	18950	18950	18950	0
203	20240819	171500	474071030	18950	18950	18950	18950	0
204	20240819	171400	474071030	18950	18950	18950	18950	0
205	20240819	171300	474071030	18950	18950	18950	18950	0
206	20240819	171200	474071030	18950	18950	18950	18950	0
207	20240819	171100	474071030	18950	18950	18950	18950	0
208	20240819	171000	474071030	18950	18950	18950	18950	0
209	20240819	170900	474071030	18950	18950	18950	18950	0
210	20240819	170800	474071030	18950	18950	18950	18950	0
211	20240819	170700	474071030	18950	18950	18950	18950	0
212	20240819	170600	474071030	18950	18950	18950	18950	399
213	20240819	170500	474071030	18950	18950	18950	18950	0
214	20240819	170400	474071030	18950	18950	18950	18950	0
215	20240819	170300	474071030	18950	18950	18950	18950	0
216	20240819	170200	474071030	18950	18950	18950	18950	0
217	20240819	170100	474071030	18950	18950	18950	18950	0
218	20240819	170000	474071030	18950	18950	18950	18950	0
219	20240819	165900	474071030	18950	18950	18950	18950	0
220	20240819	165800	474071030	18950	18950	18950	18950	0
221	20240819	165700	474071030	18950	18950	18950	18950	0
222	20240819	165600	474071030	18950	18950	18950	18950	0
223	20240819	165500	474071030	18950	18950	18950	18950	0
224	20240819	165400	474071030	18950	18950	18950	18950	0
225	20240819	165300	474071030	18950	18950	18950	18950	0
226	20240819	165200	474071030	18950	18950	18950	18950	0
227	20240819	165100	474071030	18950	18950	18950	18950	0
228	20240819	165000	474071030	18950	18950	18950	18950	0
229	20240819	164900	474071030	18950	18950	18950	18950	0
230	20240819	164800	474071030	18950	18950	18950	18950	0
231	20240819	164700	474071030	18950	18950	18950	18950	0
232	20240819	164600	474071030	18950	18950	18950	18950	0
233	20240819	164500	474071030	18950	18950	18950	18950	0
234	20240819	164400	474071030	18950	18950	18950	18950	0
235	20240819	164300	474071030	18950	18950	18950	18950	0
236	20240819	164200	474071030	18950	18950	18950	18950	0
237	20240819	164100	474071030	18950	18950	18950	18950	0
238	20240819	164000	474071030	18950	18950	18950	18950	0
239	20240819	163900	474071030	18950	18950	18950	18950	0
240	20240819	163800	474071030	18950	18950	18950	18950	0
241	20240819	163700	474071030	18950	18950	18950	18950	0
242	20240819	163600	474071030	18950	18950	18950	18950	399
243	20240819	163500	474071030	18950	18950	18950	18950	0
244	20240819	163400	474071030	18950	18950	18950	18950	0
245	20240819	163300	474071030	18950	18950	18950	18950	0
246	20240819	163200	474071030	18950	18950	18950	18950	0
247	20240819	163100	474071030	18950	18950	18950	18950	0
248	20240819	163000	474071030	18950	18950	18950	18950	0
249	20240819	162900	474071030	18950	18950	18950	18950	0
250	20240819	162800	474071030	18950	18950	18950	18950	0
251	20240819	162700	474071030	18950	18950	18950	18950	0
252	20240819	162600	474071030	18950	18950	18950	18950	0
253	20240819	162500	474071030	18950	18950	18950	18950	0
254	20240819	162400	474071030	18950	18950	18950	18950	0
255	20240819	162300	474071030	18950	18950	18950	18950	0
256	20240819	162200	474071030	18950	18950	18950	18950	0
257	20240819	162100	474071030	18950	18950	18950	18950	0
258	20240819	162000	474071030	18950	18950	18950	18950	0
259	20240819	161900	474071030	18950	18950	18950	18950	0
260	20240819	161800	474071030	18950	18950	18950	18950	0
261	20240819	161700	474071030	18950	18950	18950	18950	0
262	20240819	161600	474071030	18950	18950	18950	18950	0
263	20240819	161500	474071030	18950	18950	18950	18950	0
264	20240819	161400	474071030	18950	18950	18950	18950	0
265	20240819	161300	474071030	18950	18950	18950	18950	0
266	20240819	161200	474071030	18950	18950	18950	18950	0
267	20240819	161100	474071030	18950	18950	18950	18950	0
268	20240819	161000	474071030	18950	18950	18950	18950	0
269	20240819	160900	474071030	18950	18950	18950	18950	0
270	20240819	160800	474071030	18950	18950	18950	18950	0
271	20240819	160700	474071030	18950	18950	18950	18950	0
272	20240819	160600	474071030	18950	18950	18950	18950	399
273	20240819	160500	474071030	18950	18950	18950	18950	0
274	20240819	160400	474071030	18950	18950	18950	18950	0
275	20240819	160300	474071030	18950	18950	18950	18950	0
276	20240819	160200	474071030	18950	18950	18950	18950	0
277	20240819	160100	474071030	18950	18950	18950	18950	0
278	20240819	160000	474071030	18950	18950	18950	18950	0
279	20240819	155900	474071030	18950	18950	18950	18950	0
280	20240819	155800	474071030	18950	18950	18950	18950	0
281	20240819	155700	474071030	18950	18950	18950	18950	0
282	20240819	155600	474071030	18950	18950	18950	18950	0
283	20240819	155500	474071030	18950	18950	18950	18950	0
284	20240819	155400	474071030	18950	18950	18950	18950	0
285	20240819	155300	474071030	18950	18950	18950	18950	0
286	20240819	155200	474071030	18950	18950	18950	18950	0
287	20240819	155100	474071030	18950	18950	18950	18950	0
288	20240819	155000	474071030	18950	18950	18950	18950	0
289	20240819	154900	474071030	18950	18950	18950	18950	0
290	20240819	154800	474071030	18950	18950	18950	18950	0
291	20240819	154700	474071030	18950	18950	18950	18950	0
292	20240819	154600	474071030	18950	18950	18950	18950	0
293	20240819	154500	474071030	18950	18950	18950	18950	0
294	20240819	154400	474071030	18950	18950	18950	18950	0
295	20240819	154300	474071030	18950	18950	18950	18950	0
296	20240819	154200	474071030	18950	18950	18950	18950	0
297	20240819	154100	474071030	18950	18950	18950	18950	0
298	20240819	154000	474071030	18950	18950	18950	18950	0
299	20240819	153900	474071030	18950	18950	18950	18950	0
300	20240819	153800	474071030	18950	18950	18950	18950	0
301	20240819	153700	474071030	18950	18950	18950	18950	0
302	20240819	153600	474071030	18950	18950	18950	18950	399
303	20240819	153500	474071030	18950	18950	18950	18950	0
304	20240819	153400	474071030	18950	18950	18950	18950	0
305	20240819	153300	474071030	18950	18950	18950	18950	0
306	20240819	153200	474071030	18950	18950	18950	18950	0
307	20240819	153100	474071030	18950	18950	18950	18950	0
308	20240819	153000	474071030	18950	18950	18950	18950	399
309	20240819	152900	466509980	18950	18950	18950	18950	0
310	20240819	152800	466509980	18950	18950	18950	18950	0
311	20240819	152700	466509980	18950	18950	18950	18950	0
312	20240819	152600	466509980	18950	18950	18950	18950	0
313	20240819	152500	466509980	18950	18950	18950	18950	0
314	20240819	152400	466509980	18950	18950	18950	18950	0
315	20240819	152300	466509980	18950	18950	18950	18950	0
316	20240819	152200	466509980	18950	18950	18950	18950	0
317	20240819	152100	466509980	18950	18950	18950	18950	0
318	20240819	152000	466509980	18950	18950	18950	18950	0
319	20240819	151900	466509980	18950	18950	18970	18950	136
320	20240819	151800	463931080	18950	19000	19020	18950	245
321	20240819	151700	459280830	19000	18990	19030	18990	319
322	20240819	151600	453218800	18990	18980	18990	18950	305
323	20240819	151500	447429580	18970	18970	18980	18970	509
324	20240819	151400	437773710	18970	18960	18970	18950	323
325	20240819	151300	431649790	18960	18960	18960	18950	92
326	20240819	151200	429905610	18960	18960	18960	18960	15
327	20240819	151100	429621210	18960	18960	18960	18960	145
328	20240819	151000	426872010	18960	18960	18960	18960	58
329	20240819	150900	425772330	18960	18960	18960	18960	1
330	20240819	150800	425753370	18960	18960	18960	18960	41
331	20240819	150700	424976010	18960	18960	18960	18960	11
332	20240819	150600	424767450	18960	18960	18960	18960	7
333	20240819	150500	424634730	18960	18960	18960	18960	13
334	20240819	150400	424388250	18960	18960	18960	18960	16
335	20240819	150300	424084890	18960	18960	18960	18960	8
336	20240819	150200	423933210	18960	18960	18960	18960	3
337	20240819	150100	423876330	18970	18970	18970	18960	4
338	20240819	150000	423800470	18960	18970	18970	18960	2
339	20240819	145900	423762540	18960	18960	18960	18960	0
340	20240819	145800	423762540	18960	18960	18960	18960	1
341	20240819	145700	423743580	18960	18960	18960	18960	3
342	20240819	145600	423686700	18960	18960	18960	18960	1
343	20240819	145500	423667740	18960	18960	18960	18960	1
344	20240819	145400	423648780	18960	18960	18960	18960	2
345	20240819	145300	423610860	18970	18970	18970	18970	1
346	20240819	145200	423591890	18960	18960	18960	18960	12
347	20240819	145100	423364370	18960	18960	18960	18960	2
348	20240819	145000	423326450	18970	18960	18970	18960	24
349	20240819	144900	422871240	18960	18960	18960	18960	13
350	20240819	144800	422624760	18960	18950	18960	18950	292
351	20240819	144700	417088500	18950	18950	18950	18950	12
352	20240819	144600	416861100	18950	18950	18960	18950	41
353	20240819	144500	416084100	18950	18950	18950	18940	637
354	20240819	144400	404013450	18950	18950	18950	18950	22
355	20240819	144300	403596550	18950	18950	18950	18950	13
356	20240819	144200	403350200	18950	18950	18950	18950	10
357	20240819	144100	403160700	18950	18950	18950	18950	180
358	20240819	144000	399749700	18950	18950	18950	18950	1
359	20240819	143900	399730750	18960	18960	18960	18960	5
360	20240819	143800	399635950	18950	18950	18950	18950	1
361	20240819	143700	399617000	18950	18950	18950	18950	1
362	20240819	143600	399598050	18960	18960	18960	18960	0
363	20240819	143500	399598050	18960	18950	18960	18950	201
364	20240819	143400	395787100	18950	18950	18950	18950	89
365	20240819	143300	394100550	18950	18950	18950	18950	0
366	20240819	143200	394100550	18950	18950	18950	18950	25
367	20240819	143100	393626800	18950	18950	18950	18950	8
368	20240819	143000	393475200	18950	18950	18950	18950	246
369	20240819	142900	388813500	18950	18950	18950	18950	19
370	20240819	142800	388453450	18950	18950	18950	18950	20
371	20240819	142700	388074450	18950	18950	18950	18950	18
372	20240819	142600	387733350	18950	18950	18950	18950	91
373	20240819	142500	386008900	18950	18940	18950	18940	89
374	20240819	142400	384322630	18940	18930	18940	18930	51
375	20240819	142300	383356800	18950	18920	18950	18920	36
376	20240819	142200	382675330	18920	18920	18920	18910	56
377	20240819	142100	381615920	18910	18910	18910	18910	21
378	20240819	142000	381218810	18910	18920	18920	18910	26
379	20240819	141900	380727080	18950	18920	18950	18910	107
380	20240819	141800	378702590	18910	18910	18920	18910	23
381	20240819	141700	378267650	18910	18910	18910	18910	25
382	20240819	141600	377794900	18910	18910	18910	18910	21
383	20240819	141500	377397790	18920	18910	18930	18910	79
384	20240819	141400	375902740	18910	18910	18920	18910	19
385	20240819	141300	375543440	18910	18910	18910	18910	20
386	20240819	141200	375165240	18920	18910	18920	18910	38
387	20240819	141100	374446360	18910	18910	18910	18910	14
388	20240819	141000	374181620	18910	18910	18920	18910	21
389	20240819	140900	373784410	18920	18920	18920	18920	11
390	20240819	140800	373576290	18920	18910	18930	18910	232
391	20240819	140700	369184710	18920	18920	18920	18920	39
392	20240819	140600	368446830	18920	18930	18930	18920	225
393	20240819	140500	364188830	18920	18930	18930	18920	75
394	20240819	140400	362769130	18930	18940	18940	18930	222
395	20240819	140300	358566620	18950	18950	18950	18950	431
396	20240819	140200	350399170	18950	18940	18950	18940	627
397	20240819	140100	338517580	18950	18930	18950	18930	105
398	20240819	140000	336529150	18930	18930	18930	18930	12
399	20240819	135900	336301990	18930	18930	18930	18930	12
400	20240819	135800	336074830	18930	18930	18930	18930	12
401	20240819	135700	335847670	18950	18930	18950	18930	76
402	20240819	135600	334408040	18930	18930	18930	18930	30
403	20240819	135500	333840140	18930	18930	18930	18930	40
404	20240819	135400	333082940	18930	18930	18930	18930	12
405	20240819	135300	332855780	18930	18930	18930	18930	11
406	20240819	135200	332647550	18930	18930	18930	18930	20
407	20240819	135100	332268950	18930	18940	18940	18930	10
408	20240819	135000	332079610	18940	18940	18950	18940	12
409	20240819	134900	331852320	18940	18940	18940	18940	86
410	20240819	134800	330223480	18940	18940	18940	18940	12
411	20240819	134700	329996200	18940	18940	18940	18940	16
412	20240819	134600	329693160	18940	18940	18940	18940	12
413	20240819	134500	329465880	18940	18940	18940	18940	12
414	20240819	134400	329238600	18940	18940	18940	18940	11
415	20240819	134300	329030260	18940	18950	18950	18940	17
416	20240819	134200	328708170	18950	18940	18950	18940	181
417	20240819	134100	325278270	18940	18940	18940	18940	12
418	20240819	134000	325050990	18940	18940	18940	18940	19
419	20240819	133900	324691130	18940	18940	18940	18940	11
420	20240819	133800	324482790	18940	18940	18940	18940	12
421	20240819	133700	324255510	18940	18940	18940	18940	10
422	20240819	133600	324066110	18940	18940	18940	18940	41
423	20240819	133500	323289570	18930	18940	18940	18930	10
424	20240819	133400	323100220	18940	18940	18940	18940	12
425	20240819	133300	322872940	18940	18940	18940	18940	11
426	20240819	133200	322664600	18940	18940	18940	18940	21
427	20240819	133100	322266860	18940	18940	18940	18940	11
428	20240819	133000	322058520	18940	18950	18950	18940	14
429	20240819	132900	321793350	18940	18940	18940	18940	11
430	20240819	132800	321585010	18940	18940	18940	18940	12
431	20240819	132700	321357730	18940	18940	18940	18940	12
432	20240819	132600	321130450	18950	18940	18950	18940	17
433	20240819	132500	320808360	18940	18940	18940	18940	11
434	20240819	132400	320600020	18950	18950	18950	18950	13
435	20240819	132300	320353670	18950	18950	18950	18950	11
436	20240819	132200	320145220	18950	18950	18950	18950	22
437	20240819	132100	319728320	18950	18950	18950	18950	12
438	20240819	132000	319500920	18950	18950	18950	18950	12
439	20240819	131900	319273520	18950	18950	18950	18950	13
440	20240819	131800	319027170	18950	18950	18950	18950	33
441	20240819	131700	318401820	18950	18950	18950	18950	69
442	20240819	131600	317094270	18960	18950	18960	18950	95
443	20240819	131500	315293230	18950	18940	18950	18940	15
444	20240819	131400	315009090	18940	18920	18950	18920	1653
445	20240819	131300	283717690	18910	18910	18910	18910	13
446	20240819	131200	283471860	18910	18910	18910	18910	11
447	20240819	131100	283263850	18910	18900	18910	18900	27
448	20240819	131000	282753410	18900	18890	18910	18890	58
449	20240819	130900	281657150	18890	18870	18890	18870	811
450	20240819	130800	266349270	18880	18890	18890	18880	384
451	20240819	130700	259097560	18890	18910	18910	18890	636
452	20240819	130600	247074610	18910	18920	18920	18910	114
453	20240819	130500	244917890	18920	18920	18920	18920	22
454	20240819	130400	244501650	18920	18920	18920	18920	25
455	20240819	130300	244028650	18920	18920	18920	18920	23
456	20240819	130200	243593490	18920	18920	18920	18920	17
457	20240819	130100	243271850	18920	18920	18930	18920	70
458	20240819	130000	241947180	18920	18920	18930	18920	12
459	20240819	125900	241720130	18920	18930	18930	18920	69
460	20240819	125800	240414070	18930	18930	18930	18930	48
461	20240819	125700	239505430	18930	18930	18930	18930	56
462	20240819	125600	238445350	18940	18940	18940	18930	211
463	20240819	125500	234449370	18940	18940	18940	18940	1
464	20240819	125400	234430430	18940	18940	18940	18940	16
465	20240819	125300	234127390	18940	18940	18940	18940	10
466	20240819	125200	233937990	18940	18940	18940	18940	14
467	20240819	125100	233672830	18940	18940	18940	18940	210
468	20240819	125000	229695430	18940	18940	18940	18940	0
469	20240819	124900	229695430	18940	18940	18940	18940	0
470	20240819	124800	229695430	18940	18940	18940	18940	0
471	20240819	124700	229695430	18940	18940	18940	18940	0
472	20240819	124600	229695430	18940	18940	18940	18940	0
473	20240819	124500	229695430	18940	18940	18940	18940	0
474	20240819	124400	229695430	18940	18940	18940	18940	0
475	20240819	124300	229695430	18940	18940	18940	18940	0
476	20240819	124200	229695430	18940	18940	18940	18940	0
477	20240819	124100	229695430	18940	18940	18940	18940	0
478	20240819	124000	229695430	18940	18940	18940	18940	0
479	20240819	123900	229695430	18940	18940	18940	18940	0
480	20240819	123800	229695430	18940	18950	18950	18940	37
481	20240819	123700	228994590	18950	18950	18950	18950	0
482	20240819	123600	228994590	18950	18950	18960	18950	92
483	20240819	123500	227251180	18950	18950	18950	18950	15
484	20240819	123400	226966930	18950	18950	18950	18950	49
485	20240819	123300	226038380	18950	18950	18950	18950	0
486	20240819	123200	226038380	18950	18950	18950	18950	0
487	20240819	123100	226038380	18950	18950	18950	18950	0
488	20240819	123000	226038380	18950	18950	18950	18950	137
489	20240819	122900	223442230	18940	18940	18940	18940	9
490	20240819	122800	223271770	18940	18930	18940	18930	77
491	20240819	122700	221813970	18920	18920	18920	18920	10
492	20240819	122600	221624770	18920	18910	18920	18910	346
493	20240819	122500	215080240	18910	18920	18920	18910	197
494	20240819	122400	211353060	18920	18930	18930	18920	201
495	20240819	122300	207548240	18930	18940	18940	18930	19
496	20240819	122200	207188420	18940	18940	18950	18940	35
497	20240819	122100	206525510	18940	18940	18940	18940	69
498	20240819	122000	205218650	18950	18940	18950	18940	55
499	20240819	121900	204176590	18950	18950	18950	18950	101
500	20240819	121800	202262640	18960	18960	18960	18960	0
501	20240819	121700	202262640	18960	18960	18960	18960	0
502	20240819	121600	202262640	18960	18960	18960	18960	1
503	20240819	121500	202243680	18950	18950	18950	18950	0
504	20240819	121400	202243680	18950	18950	18950	18950	0
505	20240819	121300	202243680	18950	18950	18950	18950	0
506	20240819	121200	202243680	18950	18960	18960	18950	90
507	20240819	121100	200537540	18960	18960	18960	18960	0
508	20240819	121000	200537540	18960	18960	18960	18960	63
509	20240819	120900	199343060	18960	18960	18960	18960	45
510	20240819	120800	198489860	18950	18950	18950	18950	8
511	20240819	120700	198338260	18950	18950	18950	18950	43
512	20240819	120600	197523410	18940	18920	18940	18920	66
513	20240819	120500	196273800	18920	18920	18920	18920	18
514	20240819	120400	195933240	18910	18910	18910	18910	10
515	20240819	120300	195744140	18910	18910	18910	18910	12
516	20240819	120200	195517220	18920	18920	18920	18910	40
517	20240819	120100	194760480	18920	18910	18920	18910	72
518	20240819	120000	193398350	18910	18910	18910	18910	11
519	20240819	115900	193190340	18910	18910	18920	18910	89
520	20240819	115800	191507330	18910	18910	18910	18910	101
521	20240819	115700	189597420	18910	18920	18920	18910	55
522	20240819	115600	188556880	18920	18930	18940	18920	39
523	20240819	115500	187818620	18920	18930	18930	18920	119
524	20240819	115400	185566900	18930	18930	18930	18930	61
525	20240819	115300	184412170	18940	18940	18940	18930	112
526	20240819	115200	182291770	18940	18950	18950	18940	102
527	20240819	115100	180359860	18950	18950	18950	18950	96
528	20240819	115000	178540660	18950	18950	18950	18950	134
529	20240819	114900	176001360	18950	18960	18960	18950	65
530	20240819	114800	174768970	18960	18960	18960	18960	61
531	20240819	114700	173612410	18970	18970	18970	18960	187
532	20240819	114600	170066050	18970	18970	18980	18970	58
533	20240819	114500	168965760	18970	18970	18970	18970	89
534	20240819	114400	167277430	18970	18980	18980	18970	106
535	20240819	114300	165266100	19020	18980	19020	18970	379
536	20240819	114200	158068480	18980	19010	19010	18980	820
537	20240819	114100	142490200	19010	19010	19010	19010	249
538	20240819	114000	137756710	19010	19010	19010	19010	71
539	20240819	113900	136407000	19010	19040	19040	19010	705
540	20240819	113800	122990300	19040	19040	19040	19040	468
541	20240819	113700	114079580	19040	19050	19050	19040	65
542	20240819	113600	112841770	19050	19040	19050	19040	92
543	20240819	113500	111090070	19040	19040	19040	19040	48
544	20240819	113400	110176150	19040	19040	19040	19040	43
545	20240819	113300	109357430	19040	19040	19040	19040	90
546	20240819	113200	107643830	19040	19040	19040	19040	54
547	20240819	113100	106615670	19040	19040	19040	19040	37
548	20240819	113000	105911190	19050	19040	19050	19040	145
549	20240819	112900	103149340	19050	19040	19050	19040	312
550	20240819	112800	97206330	19040	19050	19050	19040	30
551	20240819	112700	96634900	19050	19070	19070	19050	822
552	20240819	112600	80973120	19070	19080	19080	19070	9
553	20240819	112500	80801450	19080	19080	19080	19080	45
554	20240819	112400	79942850	19080	19090	19090	19080	89
555	20240819	112300	78244370	19100	19090	19100	19090	75
556	20240819	112200	76812320	19100	19100	19100	19100	1
557	20240819	112100	76793220	19090	19090	19090	19090	92
558	20240819	112000	75036940	19090	19090	19090	19090	0
559	20240819	111900	75036940	19090	19090	19090	19090	0
560	20240819	111800	75036940	19090	19090	19090	19090	0
561	20240819	111700	75036940	19090	19090	19090	19090	0
562	20240819	111600	75036940	19090	19090	19090	19090	2
563	20240819	111500	74998760	19090	19090	19090	19090	0
564	20240819	111400	74998760	19090	19090	19090	19090	1
565	20240819	111300	74979670	19080	19080	19080	19080	0
566	20240819	111200	74979670	19080	19080	19080	19080	0
567	20240819	111100	74979670	19080	19080	19080	19080	0
568	20240819	111000	74979670	19080	19080	19080	19080	0
569	20240819	110900	74979670	19080	19080	19080	19080	105
570	20240819	110800	72976270	19080	19070	19080	19070	151
571	20240819	110700	70096600	19070	19070	19070	19070	0
572	20240819	110600	70096600	19070	19070	19070	19070	0
573	20240819	110500	70096600	19070	19070	19070	19070	0
574	20240819	110400	70096600	19070	19070	19070	19070	1
575	20240819	110300	70077530	19070	19070	19070	19070	0
576	20240819	110200	70077530	19070	19070	19070	19070	16
577	20240819	110100	69772410	19060	19060	19060	19060	0
578	20240819	110000	69772410	19060	19070	19070	19060	50
579	20240819	105900	68819280	19060	19060	19060	19060	0
580	20240819	105800	68819280	19060	19060	19060	19060	5
581	20240819	105700	68723980	19060	19060	19060	19060	0
582	20240819	105600	68723980	19060	19060	19060	19060	6
583	20240819	105500	68609620	19060	19060	19060	19060	1
584	20240819	105400	68590560	19060	19070	19070	19060	56
585	20240819	105300	67522700	19060	19070	19070	19060	16
586	20240819	105200	67217720	19060	19060	19060	19060	0
587	20240819	105100	67217720	19060	19060	19060	19060	5
588	20240819	105000	67122420	19070	19070	19070	19070	0
589	20240819	104900	67122420	19070	19060	19070	19060	8
590	20240819	104800	66969920	19060	19060	19060	19060	0
591	20240819	104700	66969920	19060	19060	19060	19060	6
592	20240819	104600	66855560	19070	19070	19070	19070	1
593	20240819	104500	66836490	19060	19060	19060	19060	5
594	20240819	104400	66741190	19060	19060	19060	19060	0
595	20240819	104300	66741190	19060	19060	19060	19060	11
596	20240819	104200	66531530	19060	19060	19060	19060	0
597	20240819	104100	66531530	19060	19060	19060	19060	6
598	20240819	104000	66417170	19060	19060	19060	19060	0
599	20240819	103900	66417170	19060	19060	19060	19060	6
600	20240819	103800	66302810	19060	19060	19060	19060	0
601	20240819	103700	66302810	19060	19060	19060	19060	5
602	20240819	103600	66207510	19070	19060	19070	19060	16
603	20240819	103500	65902450	19060	19060	19060	19060	256
604	20240819	103400	61023090	19060	19060	19060	19060	6
605	20240819	103300	60908730	19060	19060	19060	19060	0
606	20240819	103200	60908730	19060	19060	19060	19060	5
607	20240819	103100	60813430	19070	19070	19070	19070	96
608	20240819	103000	58982710	19070	19070	19070	19070	6
609	20240819	102900	58868290	19080	19080	19080	19080	1
610	20240819	102800	58849210	19070	19070	19070	19070	14
611	20240819	102700	58582230	19070	19080	19080	19070	11
612	20240819	102600	58372450	19070	19070	19070	19070	6
613	20240819	102500	58258030	19070	19070	19070	19070	0
614	20240819	102400	58258030	19070	19070	19070	19070	10
615	20240819	102300	58067330	19070	19070	19070	19070	0
616	20240819	102200	58067330	19070	19070	19070	19070	6
617	20240819	102100	57952910	19070	19070	19070	19070	6
618	20240819	102000	57838490	19080	19080	19080	19080	11
619	20240819	101900	57628610	19070	19070	19070	19070	6
620	20240819	101800	57514190	19070	19070	19070	19070	0
621	20240819	101700	57514190	19070	19070	19070	19070	5
622	20240819	101600	57418840	19080	19080	19080	19080	1
623	20240819	101500	57399760	19070	19070	19070	19070	6
624	20240819	101400	57285340	19070	19070	19070	19070	5
625	20240819	101300	57189990	19070	19060	19070	19060	162
626	20240819	101200	54100710	19070	19070	19070	19070	5
627	20240819	101100	54005360	19060	19060	19060	19060	5
628	20240819	101000	53910060	19060	19060	19060	19060	0
629	20240819	100900	53910060	19060	19060	19060	19060	6
630	20240819	100800	53795700	19060	19060	19060	19060	0
631	20240819	100700	53795700	19060	19060	19060	19060	6
632	20240819	100600	53681340	19060	19060	19060	19060	0
633	20240819	100500	53681340	19060	19070	19070	19060	7
634	20240819	100400	53547910	19060	19060	19060	19060	5
635	20240819	100300	53452610	19070	19070	19070	19070	15
636	20240819	100200	53166560	19070	19060	19070	19060	17
637	20240819	100100	52842430	19070	19070	19070	19070	0
638	20240819	100000	52842430	19070	19080	19080	19070	25
639	20240819	095900	52365670	19080	19070	19080	19070	70
640	20240819	095800	51030760	19080	19080	19080	19080	1
641	20240819	095700	51011680	19070	19070	19070	19070	172
642	20240819	095600	47731640	19060	19060	19060	19060	6
643	20240819	095500	47617280	19060	19060	19060	19060	0
644	20240819	095400	47617280	19060	19060	19060	19060	6
645	20240819	095300	47502920	19060	19060	19060	19060	0
646	20240819	095200	47502920	19060	19080	19080	19060	264
647	20240819	095100	42468020	19090	19090	19090	19090	0
648	20240819	095000	42468020	19090	19090	19090	19090	4
649	20240819	094900	42391660	19090	19090	19090	19090	16
650	20240819	094800	42086220	19090	19090	19090	19090	239
651	20240819	094700	37523710	19080	19090	19090	19080	59
652	20240819	094600	36397970	19080	19090	19090	19080	103
653	20240819	094500	34432700	19090	19090	19090	19090	1
654	20240819	094400	34413610	19090	19090	19090	19090	0
655	20240819	094300	34413610	19090	19090	19090	19090	2
656	20240819	094200	34375430	19090	19090	19090	19090	0
657	20240819	094100	34375430	19090	19090	19090	19090	1
658	20240819	094000	34356340	19080	19080	19080	19080	0
659	20240819	093900	34356340	19080	19080	19080	19080	0
660	20240819	093800	34356340	19080	19070	19080	19070	65
661	20240819	093700	33116650	19070	19070	19070	19070	5
662	20240819	093600	33021300	19070	19060	19070	19060	48
663	20240819	093500	32106120	19070	19070	19070	19070	1
664	20240819	093400	32087050	19070	19070	19070	19070	4
665	20240819	093300	32010770	19070	19070	19070	19070	0
666	20240819	093200	32010770	19070	19070	19070	19050	69
667	20240819	093100	30695450	19080	19080	19080	19080	0
668	20240819	093000	30695450	19080	19090	19090	19080	3
669	20240819	092900	30638200	19080	19080	19080	19080	0
670	20240819	092800	30638200	19080	19100	19100	19080	113
671	20240819	092700	28481900	19080	19080	19080	19080	1
672	20240819	092600	28462820	19090	19090	19090	19090	0
673	20240819	092500	28462820	19090	19080	19110	19080	41
674	20240819	092400	27680030	19080	19080	19080	19080	1
675	20240819	092300	27660950	19070	19050	19070	19050	88
676	20240819	092200	25983670	19050	19050	19050	19050	3
677	20240819	092100	25926520	19050	19050	19050	19050	19
678	20240819	092000	25564570	19070	19050	19070	19050	168
679	20240819	091900	22362650	19030	19040	19040	19030	71
680	20240819	091800	21010820	19040	19040	19040	19040	129
681	20240819	091700	18554660	19050	19050	19050	19050	25
682	20240819	091600	18078410	19040	19040	19040	19040	0
683	20240819	091500	18078410	19040	19040	19040	19040	90
684	20240819	091400	16364810	19040	19040	19040	19040	2
685	20240819	091300	16326730	19040	19040	19040	19040	0
686	20240819	091200	16326730	19040	19040	19040	19040	0
687	20240819	091100	16326730	19040	19040	19040	19040	33
688	20240819	091000	15698410	19030	19030	19030	19030	111
689	20240819	090900	13586080	19050	19050	19050	19050	5
690	20240819	090800	13490830	19060	19060	19060	19060	0
691	20240819	090700	13490830	19060	19020	19060	19020	159
692	20240819	090600	10466570	19020	19040	19040	19020	116
693	20240819	090500	8259540	19040	19060	19060	19040	222
694	20240819	090400	4029340	19070	19070	19070	19070	3
695	20240819	090300	3972130	19070	19060	19070	19060	6
696	20240819	090200	3857720	19070	19070	19070	19070	0
697	20240819	090100	3857720	19070	19100	19100	19070	41
698	20240819	090000	3075100	19100	19100	19100	19100	161