KissMeData/168360/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	202400	410027940	4130	4130	4130	4130	5911
3	20240819	202300	410027940	4130	4130	4130	4130	0
4	20240819	202200	410027940	4130	4130	4130	4130	0
5	20240819	202100	410027940	4130	4130	4130	4130	0
6	20240819	202000	410027940	4130	4130	4130	4130	0
7	20240819	201900	410027940	4130	4130	4130	4130	0
8	20240819	201800	410027940	4130	4130	4130	4130	0
9	20240819	201700	410027940	4130	4130	4130	4130	0
10	20240819	201600	410027940	4130	4130	4130	4130	0
11	20240819	201500	410027940	4130	4130	4130	4130	0
12	20240819	201400	410027940	4130	4130	4130	4130	0
13	20240819	201300	410027940	4130	4130	4130	4130	0
14	20240819	201200	410027940	4130	4130	4130	4130	0
15	20240819	201100	410027940	4130	4130	4130	4130	0
16	20240819	201000	410027940	4130	4130	4130	4130	0
17	20240819	200900	410027940	4130	4130	4130	4130	0
18	20240819	200800	410027940	4130	4130	4130	4130	0
19	20240819	200700	410027940	4130	4130	4130	4130	0
20	20240819	200600	410027940	4130	4130	4130	4130	0
21	20240819	200500	410027940	4130	4130	4130	4130	0
22	20240819	200400	410027940	4130	4130	4130	4130	0
23	20240819	200300	410027940	4130	4130	4130	4130	0
24	20240819	200200	410027940	4130	4130	4130	4130	0
25	20240819	200100	410027940	4130	4130	4130	4130	0
26	20240819	200000	410027940	4130	4130	4130	4130	0
27	20240819	195900	410027940	4130	4130	4130	4130	0
28	20240819	195800	410027940	4130	4130	4130	4130	0
29	20240819	195700	410027940	4130	4130	4130	4130	0
30	20240819	195600	410027940	4130	4130	4130	4130	0
31	20240819	195500	410027940	4130	4130	4130	4130	0
32	20240819	195400	410027940	4130	4130	4130	4130	5911
33	20240819	195300	410027940	4130	4130	4130	4130	0
34	20240819	195200	410027940	4130	4130	4130	4130	0
35	20240819	195100	410027940	4130	4130	4130	4130	0
36	20240819	195000	410027940	4130	4130	4130	4130	0
37	20240819	194900	410027940	4130	4130	4130	4130	0
38	20240819	194800	410027940	4130	4130	4130	4130	0
39	20240819	194700	410027940	4130	4130	4130	4130	0
40	20240819	194600	410027940	4130	4130	4130	4130	0
41	20240819	194500	410027940	4130	4130	4130	4130	0
42	20240819	194400	410027940	4130	4130	4130	4130	0
43	20240819	194300	410027940	4130	4130	4130	4130	0
44	20240819	194200	410027940	4130	4130	4130	4130	0
45	20240819	194100	410027940	4130	4130	4130	4130	0
46	20240819	194000	410027940	4130	4130	4130	4130	0
47	20240819	193900	410027940	4130	4130	4130	4130	0
48	20240819	193800	410027940	4130	4130	4130	4130	0
49	20240819	193700	410027940	4130	4130	4130	4130	0
50	20240819	193600	410027940	4130	4130	4130	4130	0
51	20240819	193500	410027940	4130	4130	4130	4130	0
52	20240819	193400	410027940	4130	4130	4130	4130	0
53	20240819	193300	410027940	4130	4130	4130	4130	0
54	20240819	193200	410027940	4130	4130	4130	4130	0
55	20240819	193100	410027940	4130	4130	4130	4130	0
56	20240819	193000	410027940	4130	4130	4130	4130	0
57	20240819	192900	410027940	4130	4130	4130	4130	0
58	20240819	192800	410027940	4130	4130	4130	4130	0
59	20240819	192700	410027940	4130	4130	4130	4130	0
60	20240819	192600	410027940	4130	4130	4130	4130	0
61	20240819	192500	410027940	4130	4130	4130	4130	0
62	20240819	192400	410027940	4130	4130	4130	4130	5911
63	20240819	192300	410027940	4130	4130	4130	4130	0
64	20240819	192200	410027940	4130	4130	4130	4130	0
65	20240819	192100	410027940	4130	4130	4130	4130	0
66	20240819	192000	410027940	4130	4130	4130	4130	0
67	20240819	191900	410027940	4130	4130	4130	4130	0
68	20240819	191800	410027940	4130	4130	4130	4130	0
69	20240819	191700	410027940	4130	4130	4130	4130	0
70	20240819	191600	410027940	4130	4130	4130	4130	0
71	20240819	191500	410027940	4130	4130	4130	4130	0
72	20240819	191400	410027940	4130	4130	4130	4130	0
73	20240819	191300	410027940	4130	4130	4130	4130	0
74	20240819	191200	410027940	4130	4130	4130	4130	0
75	20240819	191100	410027940	4130	4130	4130	4130	0
76	20240819	191000	410027940	4130	4130	4130	4130	0
77	20240819	190900	410027940	4130	4130	4130	4130	0
78	20240819	190800	410027940	4130	4130	4130	4130	0
79	20240819	190700	410027940	4130	4130	4130	4130	0
80	20240819	190600	410027940	4130	4130	4130	4130	0
81	20240819	190500	410027940	4130	4130	4130	4130	0
82	20240819	190400	410027940	4130	4130	4130	4130	0
83	20240819	190300	410027940	4130	4130	4130	4130	0
84	20240819	190200	410027940	4130	4130	4130	4130	0
85	20240819	190100	410027940	4130	4130	4130	4130	0
86	20240819	190000	410027940	4130	4130	4130	4130	0
87	20240819	185900	410027940	4130	4130	4130	4130	0
88	20240819	185800	410027940	4130	4130	4130	4130	0
89	20240819	185700	410027940	4130	4130	4130	4130	0
90	20240819	185600	410027940	4130	4130	4130	4130	0
91	20240819	185500	410027940	4130	4130	4130	4130	0
92	20240819	185400	410027940	4130	4130	4130	4130	5911
93	20240819	185300	410027940	4130	4130	4130	4130	0
94	20240819	185200	410027940	4130	4130	4130	4130	0
95	20240819	185100	410027940	4130	4130	4130	4130	0
96	20240819	185000	410027940	4130	4130	4130	4130	0
97	20240819	184900	410027940	4130	4130	4130	4130	0
98	20240819	184800	410027940	4130	4130	4130	4130	0
99	20240819	184700	410027940	4130	4130	4130	4130	0
100	20240819	184600	410027940	4130	4130	4130	4130	0
101	20240819	184500	410027940	4130	4130	4130	4130	0
102	20240819	184400	410027940	4130	4130	4130	4130	0
103	20240819	184300	410027940	4130	4130	4130	4130	0
104	20240819	184200	410027940	4130	4130	4130	4130	0
105	20240819	184100	410027940	4130	4130	4130	4130	0
106	20240819	184000	410027940	4130	4130	4130	4130	0
107	20240819	183900	410027940	4130	4130	4130	4130	0
108	20240819	183800	410027940	4130	4130	4130	4130	0
109	20240819	183700	410027940	4130	4130	4130	4130	0
110	20240819	183600	410027940	4130	4130	4130	4130	0
111	20240819	183500	410027940	4130	4130	4130	4130	0
112	20240819	183400	410027940	4130	4130	4130	4130	0
113	20240819	183300	410027940	4130	4130	4130	4130	0
114	20240819	183200	410027940	4130	4130	4130	4130	0
115	20240819	183100	410027940	4130	4130	4130	4130	0
116	20240819	183000	410027940	4130	4130	4130	4130	0
117	20240819	182900	410027940	4130	4130	4130	4130	0
118	20240819	182800	410027940	4130	4130	4130	4130	0
119	20240819	182700	410027940	4130	4130	4130	4130	0
120	20240819	182600	410027940	4130	4130	4130	4130	0
121	20240819	182500	410027940	4130	4130	4130	4130	0
122	20240819	182400	410027940	4130	4130	4130	4130	5911
123	20240819	182300	410027940	4130	4130	4130	4130	0
124	20240819	182200	410027940	4130	4130	4130	4130	0
125	20240819	182100	410027940	4130	4130	4130	4130	0
126	20240819	182000	410027940	4130	4130	4130	4130	0
127	20240819	181900	410027940	4130	4130	4130	4130	0
128	20240819	181800	410027940	4130	4130	4130	4130	0
129	20240819	181700	410027940	4130	4130	4130	4130	0
130	20240819	181600	410027940	4130	4130	4130	4130	0
131	20240819	181500	410027940	4130	4130	4130	4130	0
132	20240819	181400	410027940	4130	4130	4130	4130	0
133	20240819	181300	410027940	4130	4130	4130	4130	0
134	20240819	181200	410027940	4130	4130	4130	4130	0
135	20240819	181100	410027940	4130	4130	4130	4130	0
136	20240819	181000	410027940	4130	4130	4130	4130	0
137	20240819	180900	410027940	4130	4130	4130	4130	0
138	20240819	180800	410027940	4130	4130	4130	4130	0
139	20240819	180700	410027940	4130	4130	4130	4130	0
140	20240819	180600	410027940	4130	4130	4130	4130	0
141	20240819	180500	410027940	4130	4130	4130	4130	0
142	20240819	180400	410027940	4130	4130	4130	4130	0
143	20240819	180300	410027940	4130	4130	4130	4130	0
144	20240819	180200	410027940	4130	4130	4130	4130	0
145	20240819	180100	410027940	4130	4130	4130	4130	0
146	20240819	180000	410027940	4130	4130	4130	4130	0
147	20240819	175900	410027940	4130	4130	4130	4130	0
148	20240819	175800	410027940	4130	4130	4130	4130	0
149	20240819	175700	410027940	4130	4130	4130	4130	0
150	20240819	175600	410027940	4130	4130	4130	4130	0
151	20240819	175500	410027940	4130	4130	4130	4130	0
152	20240819	175400	410027940	4130	4130	4130	4130	5911
153	20240819	175300	410027940	4130	4130	4130	4130	0
154	20240819	175200	410027940	4130	4130	4130	4130	0
155	20240819	175100	410027940	4130	4130	4130	4130	0
156	20240819	175000	410027940	4130	4130	4130	4130	0
157	20240819	174900	410027940	4130	4130	4130	4130	0
158	20240819	174800	410027940	4130	4130	4130	4130	0
159	20240819	174700	410027940	4130	4130	4130	4130	0
160	20240819	174600	410027940	4130	4130	4130	4130	0
161	20240819	174500	410027940	4130	4130	4130	4130	0
162	20240819	174400	410027940	4130	4130	4130	4130	0
163	20240819	174300	410027940	4130	4130	4130	4130	0
164	20240819	174200	410027940	4130	4130	4130	4130	0
165	20240819	174100	410027940	4130	4130	4130	4130	0
166	20240819	174000	410027940	4130	4130	4130	4130	0
167	20240819	173900	410027940	4130	4130	4130	4130	0
168	20240819	173800	410027940	4130	4130	4130	4130	0
169	20240819	173700	410027940	4130	4130	4130	4130	0
170	20240819	173600	410027940	4130	4130	4130	4130	0
171	20240819	173500	410027940	4130	4130	4130	4130	0
172	20240819	173400	410027940	4130	4130	4130	4130	0
173	20240819	173300	410027940	4130	4130	4130	4130	0
174	20240819	173200	410027940	4130	4130	4130	4130	0
175	20240819	173100	410027940	4130	4130	4130	4130	0
176	20240819	173000	410027940	4130	4130	4130	4130	0
177	20240819	172900	410027940	4130	4130	4130	4130	0
178	20240819	172800	410027940	4130	4130	4130	4130	0
179	20240819	172700	410027940	4130	4130	4130	4130	0
180	20240819	172600	410027940	4130	4130	4130	4130	0
181	20240819	172500	410027940	4130	4130	4130	4130	0
182	20240819	172400	410027940	4130	4130	4130	4130	5911
183	20240819	172300	410027940	4130	4130	4130	4130	0
184	20240819	172200	410027940	4130	4130	4130	4130	0
185	20240819	172100	410027940	4130	4130	4130	4130	0
186	20240819	172000	410027940	4130	4130	4130	4130	0
187	20240819	171900	410027940	4130	4130	4130	4130	0
188	20240819	171800	410027940	4130	4130	4130	4130	0
189	20240819	171700	410027940	4130	4130	4130	4130	0
190	20240819	171600	410027940	4130	4130	4130	4130	0
191	20240819	171500	410027940	4130	4130	4130	4130	0
192	20240819	171400	410027940	4130	4130	4130	4130	0
193	20240819	171300	410027940	4130	4130	4130	4130	0
194	20240819	171200	410027940	4130	4130	4130	4130	0
195	20240819	171100	410027940	4130	4130	4130	4130	0
196	20240819	171000	410027940	4130	4130	4130	4130	0
197	20240819	170900	410027940	4130	4130	4130	4130	0
198	20240819	170800	410027940	4130	4130	4130	4130	0
199	20240819	170700	410027940	4130	4130	4130	4130	0
200	20240819	170600	410027940	4130	4130	4130	4130	0
201	20240819	170500	410027940	4130	4130	4130	4130	0
202	20240819	170400	410027940	4130	4130	4130	4130	0
203	20240819	170300	410027940	4130	4130	4130	4130	0
204	20240819	170200	410027940	4130	4130	4130	4130	0
205	20240819	170100	410027940	4130	4130	4130	4130	0
206	20240819	170000	410027940	4130	4130	4130	4130	0
207	20240819	165900	410027940	4130	4130	4130	4130	0
208	20240819	165800	410027940	4130	4130	4130	4130	0
209	20240819	165700	410027940	4130	4130	4130	4130	0
210	20240819	165600	410027940	4130	4130	4130	4130	0
211	20240819	165500	410027940	4130	4130	4130	4130	0
212	20240819	165400	410027940	4130	4130	4130	4130	5911
213	20240819	165300	410027940	4130	4130	4130	4130	0
214	20240819	165200	410027940	4130	4130	4130	4130	0
215	20240819	165100	410027940	4130	4130	4130	4130	0
216	20240819	165000	410027940	4130	4130	4130	4130	0
217	20240819	164900	410027940	4130	4130	4130	4130	0
218	20240819	164800	410027940	4130	4130	4130	4130	0
219	20240819	164700	410027940	4130	4130	4130	4130	0
220	20240819	164600	410027940	4130	4130	4130	4130	0
221	20240819	164500	410027940	4130	4130	4130	4130	0
222	20240819	164400	410027940	4130	4130	4130	4130	0
223	20240819	164300	410027940	4130	4130	4130	4130	0
224	20240819	164200	410027940	4130	4130	4130	4130	0
225	20240819	164100	410027940	4130	4130	4130	4130	0
226	20240819	164000	410027940	4130	4130	4130	4130	0
227	20240819	163900	410027940	4130	4130	4130	4130	0
228	20240819	163800	410027940	4130	4130	4130	4130	0
229	20240819	163700	410027940	4130	4130	4130	4130	0
230	20240819	163600	410027940	4130	4130	4130	4130	0
231	20240819	163500	410027940	4130	4130	4130	4130	0
232	20240819	163400	410027940	4130	4130	4130	4130	0
233	20240819	163300	410027940	4130	4130	4130	4130	0
234	20240819	163200	410027940	4130	4130	4130	4130	0
235	20240819	163100	410027940	4130	4130	4130	4130	0
236	20240819	163000	410027940	4130	4130	4130	4130	0
237	20240819	162900	410027940	4130	4130	4130	4130	0
238	20240819	162800	410027940	4130	4130	4130	4130	0
239	20240819	162700	410027940	4130	4130	4130	4130	0
240	20240819	162600	410027940	4130	4130	4130	4130	0
241	20240819	162500	410027940	4130	4130	4130	4130	0
242	20240819	162400	410027940	4130	4130	4130	4130	5911
243	20240819	162300	410027940	4130	4130	4130	4130	0
244	20240819	162200	410027940	4130	4130	4130	4130	0
245	20240819	162100	410027940	4130	4130	4130	4130	0
246	20240819	162000	410027940	4130	4130	4130	4130	0
247	20240819	161900	410027940	4130	4130	4130	4130	0
248	20240819	161800	410027940	4130	4130	4130	4130	0
249	20240819	161700	410027940	4130	4130	4130	4130	0
250	20240819	161600	410027940	4130	4130	4130	4130	0
251	20240819	161500	410027940	4130	4130	4130	4130	0
252	20240819	161400	410027940	4130	4130	4130	4130	0
253	20240819	161300	410027940	4130	4130	4130	4130	0
254	20240819	161200	410027940	4130	4130	4130	4130	0
255	20240819	161100	410027940	4130	4130	4130	4130	0
256	20240819	161000	410027940	4130	4130	4130	4130	0
257	20240819	160900	410027940	4130	4130	4130	4130	0
258	20240819	160800	410027940	4130	4130	4130	4130	0
259	20240819	160700	410027940	4130	4130	4130	4130	0
260	20240819	160600	410027940	4130	4130	4130	4130	0
261	20240819	160500	410027940	4130	4130	4130	4130	0
262	20240819	160400	410027940	4130	4130	4130	4130	0
263	20240819	160300	410027940	4130	4130	4130	4130	0
264	20240819	160200	410027940	4130	4130	4130	4130	0
265	20240819	160100	410027940	4130	4130	4130	4130	0
266	20240819	160000	410027940	4130	4130	4130	4130	0
267	20240819	155900	410027940	4130	4130	4130	4130	0
268	20240819	155800	410027940	4130	4130	4130	4130	0
269	20240819	155700	410027940	4130	4130	4130	4130	0
270	20240819	155600	410027940	4130	4130	4130	4130	0
271	20240819	155500	410027940	4130	4130	4130	4130	0
272	20240819	155400	410027940	4130	4130	4130	4130	5911
273	20240819	155300	410027940	4130	4130	4130	4130	0
274	20240819	155200	410027940	4130	4130	4130	4130	0
275	20240819	155100	410027940	4130	4130	4130	4130	0
276	20240819	155000	410027940	4130	4130	4130	4130	0
277	20240819	154900	410027940	4130	4130	4130	4130	0
278	20240819	154800	410027940	4130	4130	4130	4130	0
279	20240819	154700	410027940	4130	4130	4130	4130	0
280	20240819	154600	410027940	4130	4130	4130	4130	0
281	20240819	154500	410027940	4130	4130	4130	4130	0
282	20240819	154400	410027940	4130	4130	4130	4130	0
283	20240819	154300	410027940	4130	4130	4130	4130	0
284	20240819	154200	410027940	4130	4130	4130	4130	0
285	20240819	154100	410027940	4130	4130	4130	4130	0
286	20240819	154000	410027940	4130	4130	4130	4130	0
287	20240819	153900	410027940	4130	4130	4130	4130	0
288	20240819	153800	410027940	4130	4130	4130	4130	0
289	20240819	153700	410027940	4130	4130	4130	4130	0
290	20240819	153600	410027940	4130	4130	4130	4130	0
291	20240819	153500	410027940	4130	4130	4130	4130	0
292	20240819	153400	410027940	4130	4130	4130	4130	0
293	20240819	153300	410027940	4130	4130	4130	4130	0
294	20240819	153200	410027940	4130	4130	4130	4130	0
295	20240819	153100	410027940	4130	4130	4130	4130	0
296	20240819	153000	410027940	4130	4130	4130	4130	5911
297	20240819	152900	385615510	4105	4105	4105	4105	0
298	20240819	152800	385615510	4105	4105	4105	4105	0
299	20240819	152700	385615510	4105	4105	4105	4105	0
300	20240819	152600	385615510	4105	4105	4105	4105	0
301	20240819	152500	385615510	4105	4105	4105	4105	0
302	20240819	152400	385615510	4105	4105	4105	4105	0
303	20240819	152300	385615510	4105	4105	4105	4105	0
304	20240819	152200	385615510	4105	4105	4105	4105	0
305	20240819	152100	385615510	4105	4105	4105	4105	0
306	20240819	152000	385615510	4105	4105	4105	4105	0
307	20240819	151900	385615510	4105	4085	4150	4085	980
308	20240819	151800	381592275	4085	4070	4090	4070	372
309	20240819	151700	380072105	4065	4065	4085	4065	234
310	20240819	151600	379120755	4060	4060	4085	4060	120
311	20240819	151500	378633480	4060	4060	4060	4060	150
312	20240819	151400	378024480	4060	4060	4090	4060	295
313	20240819	151300	376826750	4060	4070	4070	4060	388
314	20240819	151200	375249715	4070	4070	4070	4070	0
315	20240819	151100	375249715	4070	4080	4090	4070	628
316	20240819	151000	372689200	4085	4085	4085	4080	202
317	20240819	150900	371864725	4085	4085	4085	4085	385
318	20240819	150800	370292000	4085	4090	4100	4085	590
319	20240819	150700	367877770	4100	4100	4100	4100	100
320	20240819	150600	367467770	4100	4100	4100	4100	6
321	20240819	150500	367443170	4100	4100	4100	4100	3
322	20240819	150400	367430870	4100	4100	4100	4100	1
323	20240819	150300	367426770	4100	4090	4100	4090	230
324	20240819	150200	366485770	4100	4095	4100	4095	172
325	20240819	150100	365780575	4090	4100	4100	4090	6669
326	20240819	150000	338487915	4100	4100	4100	4100	594
327	20240819	145900	336052515	4100	4100	4100	4100	237
328	20240819	145800	335080815	4100	4100	4100	4100	251
329	20240819	145700	334051715	4100	4100	4100	4100	0
330	20240819	145600	334051715	4100	4110	4110	4100	493
331	20240819	145500	332027915	4115	4115	4115	4115	0
332	20240819	145400	332027915	4115	4115	4115	4115	0
333	20240819	145300	332027915	4115	4115	4115	4115	50
334	20240819	145200	331822165	4110	4125	4125	4110	590
335	20240819	145100	329389585	4125	4110	4125	4110	33
336	20240819	145000	329253940	4130	4130	4130	4130	0
337	20240819	144900	329253940	4130	4130	4130	4130	1
338	20240819	144800	329249810	4110	4110	4110	4110	2
339	20240819	144700	329241590	4120	4115	4120	4115	1048
340	20240819	144600	324929055	4115	4115	4115	4115	0
341	20240819	144500	324929055	4115	4115	4115	4115	0
342	20240819	144400	324929055	4115	4115	4115	4115	0
343	20240819	144300	324929055	4115	4115	4115	4115	1000
344	20240819	144200	320814055	4110	4110	4110	4110	0
345	20240819	144100	320814055	4110	4110	4110	4110	0
346	20240819	144000	320814055	4110	4100	4110	4100	11
347	20240819	143900	320768915	4095	4110	4115	4095	395
348	20240819	143800	319145620	4100	4100	4100	4095	30
349	20240819	143700	319022740	4095	4105	4105	4095	212
350	20240819	143600	318154500	4095	4095	4095	4095	0
351	20240819	143500	318154500	4095	4095	4095	4095	0
352	20240819	143400	318154500	4095	4095	4095	4095	0
353	20240819	143300	318154500	4095	4100	4100	4095	1361
354	20240819	143200	312575975	4110	4110	4110	4110	30
355	20240819	143100	312452675	4110	4110	4110	4110	20
356	20240819	143000	312370475	4110	4110	4110	4110	0
357	20240819	142900	312370475	4110	4110	4110	4110	10
358	20240819	142800	312329375	4110	4110	4110	4110	10
359	20240819	142700	312288275	4100	4100	4100	4100	0
360	20240819	142600	312288275	4100	4100	4100	4100	0
361	20240819	142500	312288275	4100	4100	4100	4100	0
362	20240819	142400	312288275	4100	4100	4100	4100	0
363	20240819	142300	312288275	4100	4100	4100	4100	32
364	20240819	142200	312157075	4100	4100	4100	4100	151
365	20240819	142100	311537975	4100	4100	4100	4100	0
366	20240819	142000	311537975	4100	4100	4100	4100	123
367	20240819	141900	311033675	4115	4115	4115	4115	0
368	20240819	141800	311033675	4115	4115	4115	4115	0
369	20240819	141700	311033675	4115	4115	4115	4115	208
370	20240819	141600	310177755	4110	4105	4110	4105	1323
371	20240819	141500	304740230	4110	4110	4110	4110	5
372	20240819	141400	304719680	4110	4110	4110	4110	52
373	20240819	141300	304505960	4110	4110	4110	4110	200
374	20240819	141200	303683960	4110	4110	4110	4110	0
375	20240819	141100	303683960	4110	4110	4110	4110	0
376	20240819	141000	303683960	4110	4110	4110	4110	0
377	20240819	140900	303683960	4110	4110	4110	4110	20
378	20240819	140800	303601760	4105	4105	4105	4105	25
379	20240819	140700	303499135	4105	4110	4110	4105	235
380	20240819	140600	302534455	4105	4105	4105	4105	341
381	20240819	140500	301134650	4105	4105	4105	4105	100
382	20240819	140400	300724150	4105	4105	4105	4105	0
383	20240819	140300	300724150	4105	4105	4105	4105	100
384	20240819	140200	300313650	4100	4100	4100	4100	0
385	20240819	140100	300313650	4100	4100	4100	4100	55
386	20240819	140000	300088150	4100	4100	4100	4100	12
387	20240819	135900	300038950	4100	4100	4100	4100	66
388	20240819	135800	299768350	4100	4100	4100	4100	1
389	20240819	135700	299764250	4095	4095	4095	4095	33
390	20240819	135600	299629115	4095	4095	4095	4095	0
391	20240819	135500	299629115	4095	4080	4095	4080	131
392	20240819	135400	299094620	4080	4090	4095	4080	15
393	20240819	135300	299033395	4075	4075	4075	4075	0
394	20240819	135200	299033395	4075	4075	4075	4075	156
395	20240819	135100	298397695	4095	4095	4095	4095	20
396	20240819	135000	298315795	4095	4095	4095	4095	3
397	20240819	134900	298303510	4095	4095	4095	4095	0
398	20240819	134800	298303510	4095	4095	4095	4095	1
399	20240819	134700	298299415	4095	4095	4095	4095	0
400	20240819	134600	298299415	4095	4085	4095	4070	548
401	20240819	134500	296065040	4080	4095	4095	4080	478
402	20240819	134400	294112640	4100	4100	4100	4100	100
403	20240819	134300	293702640	4100	4100	4100	4100	0
404	20240819	134200	293702640	4100	4100	4100	4100	400
405	20240819	134100	292062640	4100	4100	4100	4100	300
406	20240819	134000	290832640	4100	4100	4100	4100	122
407	20240819	133900	290332440	4100	4100	4100	4100	0
408	20240819	133800	290332440	4100	4100	4100	4100	0
409	20240819	133700	290332440	4100	4100	4100	4100	0
410	20240819	133600	290332440	4100	4100	4100	4100	143
411	20240819	133500	289746140	4100	4100	4100	4100	0
412	20240819	133400	289746140	4100	4110	4115	4100	1068
413	20240819	133300	285363490	4110	4125	4125	4110	7251
414	20240819	133200	255506085	4125	4125	4125	4125	1000
415	20240819	133100	251381085	4140	4140	4140	4140	0
416	20240819	133000	251381085	4140	4140	4140	4140	0
417	20240819	132900	251381085	4140	4140	4140	4140	0
418	20240819	132800	251381085	4140	4140	4140	4140	0
419	20240819	132700	251381085	4140	4140	4140	4140	0
420	20240819	132600	251381085	4140	4140	4140	4140	0
421	20240819	132500	251381085	4140	4140	4140	4140	0
422	20240819	132400	251381085	4140	4140	4140	4140	0
423	20240819	132300	251381085	4140	4140	4140	4140	1
424	20240819	132200	251376945	4125	4125	4125	4125	0
425	20240819	132100	251376945	4125	4125	4130	4125	1068
426	20240819	132000	246970380	4130	4130	4130	4130	0
427	20240819	131900	246970380	4130	4130	4130	4130	1
428	20240819	131800	246966250	4125	4125	4125	4125	3
429	20240819	131700	246953875	4130	4130	4130	4130	0
430	20240819	131600	246953875	4130	4130	4130	4130	93
431	20240819	131500	246569785	4130	4130	4130	4130	0
432	20240819	131400	246569785	4130	4130	4130	4130	0
433	20240819	131300	246569785	4130	4130	4130	4130	2
434	20240819	131200	246561525	4130	4130	4130	4130	10
435	20240819	131100	246520225	4130	4130	4130	4130	0
436	20240819	131000	246520225	4130	4130	4130	4130	0
437	20240819	130900	246520225	4130	4130	4130	4130	1478
438	20240819	130800	240416085	4135	4135	4135	4135	1383
439	20240819	130700	234697380	4145	4145	4145	4145	0
440	20240819	130600	234697380	4145	4145	4145	4145	0
441	20240819	130500	234697380	4145	4145	4145	4145	0
442	20240819	130400	234697380	4145	4145	4145	4145	2
443	20240819	130300	234689090	4145	4145	4145	4145	1
444	20240819	130200	234684945	4150	4150	4150	4150	2
445	20240819	130100	234676645	4150	4150	4150	4150	200
446	20240819	130000	233846645	4165	4165	4165	4165	0
447	20240819	125900	233846645	4165	4160	4165	4160	501
448	20240819	125800	231762415	4140	4140	4140	4140	100
449	20240819	125700	231348415	4150	4150	4150	4150	0
450	20240819	125600	231348415	4150	4150	4150	4150	0
451	20240819	125500	231348415	4150	4150	4150	4150	0
452	20240819	125400	231348415	4150	4150	4150	4150	0
453	20240819	125300	231348415	4150	4150	4150	4150	758
454	20240819	125200	228202715	4150	4150	4150	4150	0
455	20240819	125100	228202715	4150	4150	4150	4150	0
456	20240819	125000	228202715	4150	4150	4150	4150	0
457	20240819	124900	228202715	4150	4150	4150	4150	225
458	20240819	124800	227268965	4145	4145	4145	4145	0
459	20240819	124700	227268965	4145	4145	4145	4145	0
460	20240819	124600	227268965	4145	4140	4145	4140	266
461	20240819	124500	226166400	4140	4140	4140	4140	717
462	20240819	124400	223198020	4140	4140	4140	4140	0
463	20240819	124300	223198020	4140	4140	4140	4140	0
464	20240819	124200	223198020	4140	4140	4140	4140	0
465	20240819	124100	223198020	4140	4140	4140	4140	450
466	20240819	124000	221335020	4145	4145	4145	4145	111
467	20240819	123900	220874925	4145	4145	4145	4145	32
468	20240819	123800	220742285	4160	4160	4160	4160	0
469	20240819	123700	220742285	4160	4160	4160	4160	0
470	20240819	123600	220742285	4160	4160	4160	4160	0
471	20240819	123500	220742285	4160	4160	4160	4160	0
472	20240819	123400	220742285	4160	4160	4160	4160	903
473	20240819	123300	216985805	4160	4160	4160	4160	6
474	20240819	123200	216960845	4160	4160	4160	4160	0
475	20240819	123100	216960845	4160	4160	4160	4160	0
476	20240819	123000	216960845	4160	4160	4160	4160	6
477	20240819	122900	216935885	4160	4160	4160	4160	0
478	20240819	122800	216935885	4160	4160	4160	4160	0
479	20240819	122700	216935885	4160	4160	4160	4160	0
480	20240819	122600	216935885	4160	4160	4160	4160	0
481	20240819	122500	216935885	4160	4160	4160	4160	31
482	20240819	122400	216806925	4145	4145	4145	4145	0
483	20240819	122300	216806925	4145	4145	4145	4145	0
484	20240819	122200	216806925	4145	4145	4145	4145	0
485	20240819	122100	216806925	4145	4145	4145	4145	0
486	20240819	122000	216806925	4145	4145	4145	4145	0
487	20240819	121900	216806925	4145	4145	4145	4145	0
488	20240819	121800	216806925	4145	4145	4145	4145	0
489	20240819	121700	216806925	4145	4145	4145	4145	0
490	20240819	121600	216806925	4145	4145	4145	4145	32
491	20240819	121500	216674285	4145	4145	4145	4145	0
492	20240819	121400	216674285	4145	4145	4145	4145	1
493	20240819	121300	216670140	4150	4150	4150	4150	42
494	20240819	121200	216495840	4160	4160	4160	4160	100
495	20240819	121100	216079840	4160	4160	4160	4160	0
496	20240819	121000	216079840	4160	4160	4160	4160	0
497	20240819	120900	216079840	4160	4155	4160	4155	52
498	20240819	120800	215863595	4135	4135	4135	4135	159
499	20240819	120700	215206130	4155	4155	4155	4155	0
500	20240819	120600	215206130	4155	4155	4155	4155	5
501	20240819	120500	215185355	4155	4145	4155	4145	1600
502	20240819	120400	208540690	4135	4135	4135	4135	0
503	20240819	120300	208540690	4135	4135	4140	4135	168
504	20240819	120200	207845910	4135	4135	4135	4135	0
505	20240819	120100	207845910	4135	4135	4135	4135	0
506	20240819	120000	207845910	4135	4135	4135	4135	0
507	20240819	115900	207845910	4135	4135	4135	4135	0
508	20240819	115800	207845910	4135	4135	4135	4135	0
509	20240819	115700	207845910	4135	4135	4135	4135	0
510	20240819	115600	207845910	4135	4135	4135	4135	0
511	20240819	115500	207845910	4135	4135	4135	4135	220
512	20240819	115400	206936210	4135	4135	4135	4135	5
513	20240819	115300	206915535	4135	4135	4135	4135	0
514	20240819	115200	206915535	4135	4135	4135	4135	0
515	20240819	115100	206915535	4135	4135	4135	4135	169
516	20240819	115000	206216720	4140	4140	4140	4140	0
517	20240819	114900	206216720	4140	4140	4140	4140	112
518	20240819	114800	205753040	4150	4140	4150	4140	1002
519	20240819	114700	201604740	4150	4150	4150	4150	0
520	20240819	114600	201604740	4150	4150	4150	4150	1
521	20240819	114500	201600590	4150	4150	4150	4150	43
522	20240819	114400	201422140	4150	4145	4150	4145	3
523	20240819	114300	201409695	4140	4140	4140	4140	154
524	20240819	114200	200772135	4145	4145	4145	4145	541
525	20240819	114100	198529690	4145	4145	4145	4145	0
526	20240819	114000	198529690	4145	4145	4145	4145	0
527	20240819	113900	198529690	4145	4145	4145	4145	200
528	20240819	113800	197700690	4155	4155	4155	4155	0
529	20240819	113700	197700690	4155	4155	4155	4155	0
530	20240819	113600	197700690	4155	4155	4155	4155	0
531	20240819	113500	197700690	4155	4155	4155	4155	1
532	20240819	113400	197696535	4145	4145	4145	4145	0
533	20240819	113300	197696535	4145	4145	4145	4145	0
534	20240819	113200	197696535	4145	4145	4145	4145	271
535	20240819	113100	196573240	4155	4155	4155	4155	0
536	20240819	113000	196573240	4155	4155	4155	4155	18
537	20240819	112900	196498450	4160	4160	4160	4160	0
538	20240819	112800	196498450	4160	4160	4160	4160	1
539	20240819	112700	196494290	4140	4140	4140	4140	0
540	20240819	112600	196494290	4140	4145	4145	4140	595
541	20240819	112500	194029945	4145	4145	4145	4145	0
542	20240819	112400	194029945	4145	4145	4145	4145	0
543	20240819	112300	194029945	4145	4145	4145	4145	4
544	20240819	112200	194013365	4145	4150	4150	4145	365
545	20240819	112100	192499440	4155	4155	4155	4155	0
546	20240819	112000	192499440	4155	4155	4155	4155	20
547	20240819	111900	192416340	4150	4155	4155	4150	1350
548	20240819	111800	186812090	4155	4160	4160	4155	2599
549	20240819	111700	176005605	4160	4160	4160	4160	0
550	20240819	111600	176005605	4160	4160	4160	4160	6
551	20240819	111500	175980645	4160	4165	4165	4160	181
552	20240819	111400	175226940	4170	4170	4170	4170	0
553	20240819	111300	175226940	4170	4170	4170	4170	485
554	20240819	111200	173204490	4170	4180	4180	4170	820
555	20240819	111100	169777760	4200	4180	4200	4180	200
556	20240819	111000	168939170	4180	4180	4180	4180	150
557	20240819	110900	168312170	4180	4180	4180	4180	1
558	20240819	110800	168307990	4175	4175	4175	4175	30
559	20240819	110700	168182740	4180	4180	4180	4180	0
560	20240819	110600	168182740	4180	4180	4180	4180	0
561	20240819	110500	168182740	4180	4180	4180	4180	500
562	20240819	110400	166092740	4195	4165	4195	4165	622
563	20240819	110300	163502070	4175	4175	4175	4175	41
564	20240819	110200	163330895	4175	4175	4175	4175	0
565	20240819	110100	163330895	4175	4175	4175	4175	1
566	20240819	110000	163326720	4155	4155	4155	4155	0
567	20240819	105900	163326720	4155	4155	4155	4155	0
568	20240819	105800	163326720	4155	4150	4155	4150	400
569	20240819	105700	161665720	4150	4150	4150	4150	1
570	20240819	105600	161661570	4180	4180	4180	4180	0
571	20240819	105500	161661570	4180	4180	4180	4180	0
572	20240819	105400	161661570	4180	4165	4200	4165	158
573	20240819	105300	161000040	4165	4165	4165	4165	0
574	20240819	105200	161000040	4165	4155	4165	4155	3154
575	20240819	105100	147865175	4165	4165	4165	4165	0
576	20240819	105000	147865175	4165	4165	4165	4165	45
577	20240819	104900	147677750	4165	4165	4165	4165	1
578	20240819	104800	147673585	4145	4145	4145	4145	500
579	20240819	104700	145601085	4150	4150	4150	4150	944
580	20240819	104600	141683485	4140	4140	4140	4140	0
581	20240819	104500	141683485	4140	4140	4140	4140	0
582	20240819	104400	141683485	4140	4145	4145	4140	720
583	20240819	104300	138701685	4145	4145	4145	4145	0
584	20240819	104200	138701685	4145	4145	4145	4145	0
585	20240819	104100	138701685	4145	4145	4145	4145	1
586	20240819	104000	138697540	4150	4150	4150	4150	0
587	20240819	103900	138697540	4150	4150	4150	4150	0
588	20240819	103800	138697540	4150	4150	4150	4150	0
589	20240819	103700	138697540	4150	4145	4150	4140	573
590	20240819	103600	136323970	4150	4165	4165	4150	467
591	20240819	103500	134383970	4165	4165	4165	4165	109
592	20240819	103400	133929985	4165	4160	4165	4160	78
593	20240819	103300	133605185	4165	4160	4165	4150	7667
594	20240819	103200	101673135	4160	4150	4160	4150	200
595	20240819	103100	100842220	4140	4140	4140	4140	0
596	20240819	103000	100842220	4140	4140	4140	4140	0
597	20240819	102900	100842220	4140	4140	4140	4140	0
598	20240819	102800	100842220	4140	4140	4140	4140	0
599	20240819	102700	100842220	4140	4140	4140	4140	0
600	20240819	102600	100842220	4140	4140	4140	4140	91
601	20240819	102500	100465480	4145	4145	4145	4145	2
602	20240819	102400	100457190	4145	4150	4150	4145	11
603	20240819	102300	100411545	4155	4155	4155	4155	1
604	20240819	102200	100407390	4155	4155	4155	4155	1
605	20240819	102100	100403235	4160	4160	4160	4160	20
606	20240819	102000	100320035	4140	4140	4140	4140	0
607	20240819	101900	100320035	4140	4140	4140	4140	1
608	20240819	101800	100315895	4160	4160	4160	4160	0
609	20240819	101700	100315895	4160	4160	4160	4160	0
610	20240819	101600	100315895	4160	4160	4160	4160	0
611	20240819	101500	100315895	4160	4160	4160	4160	0
612	20240819	101400	100315895	4160	4160	4160	4160	15
613	20240819	101300	100253495	4160	4160	4160	4160	0
614	20240819	101200	100253495	4160	4160	4160	4160	0
615	20240819	101100	100253495	4160	4160	4160	4160	2
616	20240819	101000	100245175	4155	4135	4155	4135	21
617	20240819	100900	100158320	4135	4165	4165	4135	385
618	20240819	100800	98566315	4150	4150	4150	4150	0
619	20240819	100700	98566315	4150	4140	4150	4135	112
620	20240819	100600	98102765	4135	4135	4135	4135	32
621	20240819	100500	97970445	4140	4145	4145	4140	199
622	20240819	100400	97146085	4150	4145	4150	4145	165
623	20240819	100300	96462155	4150	4155	4155	4150	490
624	20240819	100200	94428155	4165	4165	4165	4165	0
625	20240819	100100	94428155	4165	4150	4165	4150	383
626	20240819	100000	92833160	4150	4160	4160	4150	1214
627	20240819	095900	87789710	4155	4155	4155	4155	210
628	20240819	095800	86917160	4160	4170	4170	4160	1751
629	20240819	095700	79623730	4170	4170	4170	4170	139
630	20240819	095600	79044100	4170	4170	4170	4170	100
631	20240819	095500	78627100	4170	4180	4180	4170	1168
632	20240819	095400	73751675	4180	4180	4180	4180	55
633	20240819	095300	73521775	4205	4205	4205	4205	2
634	20240819	095200	73513365	4205	4200	4205	4200	597
635	20240819	095100	71005940	4200	4200	4200	4200	0
636	20240819	095000	71005940	4200	4195	4200	4195	3
637	20240819	094900	70993345	4200	4200	4200	4200	3
638	20240819	094800	70980745	4205	4205	4205	4205	5
639	20240819	094700	70959720	4210	4210	4210	4210	0
640	20240819	094600	70959720	4210	4210	4210	4210	0
641	20240819	094500	70959720	4210	4210	4210	4210	1
642	20240819	094400	70955510	4180	4200	4200	4180	115
643	20240819	094300	70474585	4205	4215	4215	4205	1769
644	20240819	094200	63032490	4245	4215	4245	4215	313
645	20240819	094100	61712835	4250	4250	4250	4250	0
646	20240819	094000	61712835	4250	4245	4250	4245	5
647	20240819	093900	61691590	4215	4215	4215	4215	1
648	20240819	093800	61687375	4255	4255	4255	4255	0
649	20240819	093700	61687375	4255	4235	4255	4235	356
650	20240819	093600	60177375	4235	4220	4235	4220	4
651	20240819	093500	60160465	4210	4220	4220	4210	171
652	20240819	093400	59440545	4235	4235	4235	4235	0
653	20240819	093300	59440545	4235	4235	4235	4235	700
654	20240819	093200	56476045	4210	4230	4230	4210	383
655	20240819	093100	54863415	4205	4205	4205	4205	0
656	20240819	093000	54863415	4205	4205	4205	4205	0
657	20240819	092900	54863415	4205	4205	4205	4205	0
658	20240819	092800	54863415	4205	4205	4205	4205	0
659	20240819	092700	54863415	4205	4205	4205	4205	0
660	20240819	092600	54863415	4205	4225	4225	4205	223
661	20240819	092500	53921540	4230	4230	4230	4230	0
662	20240819	092400	53921540	4230	4230	4230	4230	0
663	20240819	092300	53921540	4230	4220	4230	4220	264
664	20240819	092200	52806080	4220	4220	4220	4220	7
665	20240819	092100	52776540	4225	4225	4225	4220	1300
666	20240819	092000	47284230	4225	4230	4230	4225	1193
667	20240819	091900	42238090	4235	4200	4235	4200	56
668	20240819	091800	42001000	4205	4195	4205	4195	367
669	20240819	091700	40461175	4165	4165	4165	4165	100
670	20240819	091600	40044675	4165	4170	4170	4165	300
671	20240819	091500	38795170	4160	4160	4160	4160	0
672	20240819	091400	38795170	4160	4160	4160	4160	10
673	20240819	091300	38753570	4160	4165	4165	4160	438
674	20240819	091200	36930865	4160	4170	4170	4160	115
675	20240819	091100	36452205	4170	4170	4170	4170	102
676	20240819	091000	36026865	4180	4180	4180	4180	1200
677	20240819	090900	31010865	4170	4170	4170	4170	40
678	20240819	090800	30844065	4170	4175	4175	4170	304
679	20240819	090700	29576375	4170	4175	4175	4170	15
680	20240819	090600	29513820	4170	4175	4175	4170	258
681	20240819	090500	28436710	4175	4180	4180	4175	16
682	20240819	090400	28369875	4240	4190	4240	4180	495
683	20240819	090300	26283265	4250	4190	4250	4190	586
684	20240819	090200	23802000	4195	4210	4210	4195	259
685	20240819	090100	22713725	4250	4210	4250	4210	1194
686	20240819	090000	17669715	4210	4250	4250	4210	4156