KissMeData/230240/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204200	244073010	9690	9690	9690	9690	1451
3	20240819	204100	244073010	9690	9690	9690	9690	0
4	20240819	204000	244073010	9690	9690	9690	9690	0
5	20240819	203900	244073010	9690	9690	9690	9690	0
6	20240819	203800	244073010	9690	9690	9690	9690	0
7	20240819	203700	244073010	9690	9690	9690	9690	0
8	20240819	203600	244073010	9690	9690	9690	9690	0
9	20240819	203500	244073010	9690	9690	9690	9690	0
10	20240819	203400	244073010	9690	9690	9690	9690	0
11	20240819	203300	244073010	9690	9690	9690	9690	0
12	20240819	203200	244073010	9690	9690	9690	9690	0
13	20240819	203100	244073010	9690	9690	9690	9690	0
14	20240819	203000	244073010	9690	9690	9690	9690	0
15	20240819	202900	244073010	9690	9690	9690	9690	0
16	20240819	202800	244073010	9690	9690	9690	9690	0
17	20240819	202700	244073010	9690	9690	9690	9690	0
18	20240819	202600	244073010	9690	9690	9690	9690	0
19	20240819	202500	244073010	9690	9690	9690	9690	0
20	20240819	202400	244073010	9690	9690	9690	9690	0
21	20240819	202300	244073010	9690	9690	9690	9690	0
22	20240819	202200	244073010	9690	9690	9690	9690	0
23	20240819	202100	244073010	9690	9690	9690	9690	0
24	20240819	202000	244073010	9690	9690	9690	9690	0
25	20240819	201900	244073010	9690	9690	9690	9690	0
26	20240819	201800	244073010	9690	9690	9690	9690	0
27	20240819	201700	244073010	9690	9690	9690	9690	0
28	20240819	201600	244073010	9690	9690	9690	9690	0
29	20240819	201500	244073010	9690	9690	9690	9690	0
30	20240819	201400	244073010	9690	9690	9690	9690	0
31	20240819	201300	244073010	9690	9690	9690	9690	0
32	20240819	201200	244073010	9690	9690	9690	9690	1451
33	20240819	201100	244073010	9690	9690	9690	9690	0
34	20240819	201000	244073010	9690	9690	9690	9690	0
35	20240819	200900	244073010	9690	9690	9690	9690	0
36	20240819	200800	244073010	9690	9690	9690	9690	0
37	20240819	200700	244073010	9690	9690	9690	9690	0
38	20240819	200600	244073010	9690	9690	9690	9690	0
39	20240819	200500	244073010	9690	9690	9690	9690	0
40	20240819	200400	244073010	9690	9690	9690	9690	0
41	20240819	200300	244073010	9690	9690	9690	9690	0
42	20240819	200200	244073010	9690	9690	9690	9690	0
43	20240819	200100	244073010	9690	9690	9690	9690	0
44	20240819	200000	244073010	9690	9690	9690	9690	0
45	20240819	195900	244073010	9690	9690	9690	9690	0
46	20240819	195800	244073010	9690	9690	9690	9690	0
47	20240819	195700	244073010	9690	9690	9690	9690	0
48	20240819	195600	244073010	9690	9690	9690	9690	0
49	20240819	195500	244073010	9690	9690	9690	9690	0
50	20240819	195400	244073010	9690	9690	9690	9690	0
51	20240819	195300	244073010	9690	9690	9690	9690	0
52	20240819	195200	244073010	9690	9690	9690	9690	0
53	20240819	195100	244073010	9690	9690	9690	9690	0
54	20240819	195000	244073010	9690	9690	9690	9690	0
55	20240819	194900	244073010	9690	9690	9690	9690	0
56	20240819	194800	244073010	9690	9690	9690	9690	0
57	20240819	194700	244073010	9690	9690	9690	9690	0
58	20240819	194600	244073010	9690	9690	9690	9690	0
59	20240819	194500	244073010	9690	9690	9690	9690	0
60	20240819	194400	244073010	9690	9690	9690	9690	0
61	20240819	194300	244073010	9690	9690	9690	9690	0
62	20240819	194200	244073010	9690	9690	9690	9690	1451
63	20240819	194100	244073010	9690	9690	9690	9690	0
64	20240819	194000	244073010	9690	9690	9690	9690	0
65	20240819	193900	244073010	9690	9690	9690	9690	0
66	20240819	193800	244073010	9690	9690	9690	9690	0
67	20240819	193700	244073010	9690	9690	9690	9690	0
68	20240819	193600	244073010	9690	9690	9690	9690	0
69	20240819	193500	244073010	9690	9690	9690	9690	0
70	20240819	193400	244073010	9690	9690	9690	9690	0
71	20240819	193300	244073010	9690	9690	9690	9690	0
72	20240819	193200	244073010	9690	9690	9690	9690	0
73	20240819	193100	244073010	9690	9690	9690	9690	0
74	20240819	193000	244073010	9690	9690	9690	9690	0
75	20240819	192900	244073010	9690	9690	9690	9690	0
76	20240819	192800	244073010	9690	9690	9690	9690	0
77	20240819	192700	244073010	9690	9690	9690	9690	0
78	20240819	192600	244073010	9690	9690	9690	9690	0
79	20240819	192500	244073010	9690	9690	9690	9690	0
80	20240819	192400	244073010	9690	9690	9690	9690	0
81	20240819	192300	244073010	9690	9690	9690	9690	0
82	20240819	192200	244073010	9690	9690	9690	9690	0
83	20240819	192100	244073010	9690	9690	9690	9690	0
84	20240819	192000	244073010	9690	9690	9690	9690	0
85	20240819	191900	244073010	9690	9690	9690	9690	0
86	20240819	191800	244073010	9690	9690	9690	9690	0
87	20240819	191700	244073010	9690	9690	9690	9690	0
88	20240819	191600	244073010	9690	9690	9690	9690	0
89	20240819	191500	244073010	9690	9690	9690	9690	0
90	20240819	191400	244073010	9690	9690	9690	9690	0
91	20240819	191300	244073010	9690	9690	9690	9690	0
92	20240819	191200	244073010	9690	9690	9690	9690	1451
93	20240819	191100	244073010	9690	9690	9690	9690	0
94	20240819	191000	244073010	9690	9690	9690	9690	0
95	20240819	190900	244073010	9690	9690	9690	9690	0
96	20240819	190800	244073010	9690	9690	9690	9690	0
97	20240819	190700	244073010	9690	9690	9690	9690	0
98	20240819	190600	244073010	9690	9690	9690	9690	0
99	20240819	190500	244073010	9690	9690	9690	9690	0
100	20240819	190400	244073010	9690	9690	9690	9690	0
101	20240819	190300	244073010	9690	9690	9690	9690	0
102	20240819	190200	244073010	9690	9690	9690	9690	0
103	20240819	190100	244073010	9690	9690	9690	9690	0
104	20240819	190000	244073010	9690	9690	9690	9690	0
105	20240819	185900	244073010	9690	9690	9690	9690	0
106	20240819	185800	244073010	9690	9690	9690	9690	0
107	20240819	185700	244073010	9690	9690	9690	9690	0
108	20240819	185600	244073010	9690	9690	9690	9690	0
109	20240819	185500	244073010	9690	9690	9690	9690	0
110	20240819	185400	244073010	9690	9690	9690	9690	0
111	20240819	185300	244073010	9690	9690	9690	9690	0
112	20240819	185200	244073010	9690	9690	9690	9690	0
113	20240819	185100	244073010	9690	9690	9690	9690	0
114	20240819	185000	244073010	9690	9690	9690	9690	0
115	20240819	184900	244073010	9690	9690	9690	9690	0
116	20240819	184800	244073010	9690	9690	9690	9690	0
117	20240819	184700	244073010	9690	9690	9690	9690	0
118	20240819	184600	244073010	9690	9690	9690	9690	0
119	20240819	184500	244073010	9690	9690	9690	9690	0
120	20240819	184400	244073010	9690	9690	9690	9690	0
121	20240819	184300	244073010	9690	9690	9690	9690	0
122	20240819	184200	244073010	9690	9690	9690	9690	1451
123	20240819	184100	244073010	9690	9690	9690	9690	0
124	20240819	184000	244073010	9690	9690	9690	9690	0
125	20240819	183900	244073010	9690	9690	9690	9690	0
126	20240819	183800	244073010	9690	9690	9690	9690	0
127	20240819	183700	244073010	9690	9690	9690	9690	0
128	20240819	183600	244073010	9690	9690	9690	9690	0
129	20240819	183500	244073010	9690	9690	9690	9690	0
130	20240819	183400	244073010	9690	9690	9690	9690	0
131	20240819	183300	244073010	9690	9690	9690	9690	0
132	20240819	183200	244073010	9690	9690	9690	9690	0
133	20240819	183100	244073010	9690	9690	9690	9690	0
134	20240819	183000	244073010	9690	9690	9690	9690	0
135	20240819	182900	244073010	9690	9690	9690	9690	0
136	20240819	182800	244073010	9690	9690	9690	9690	0
137	20240819	182700	244073010	9690	9690	9690	9690	0
138	20240819	182600	244073010	9690	9690	9690	9690	0
139	20240819	182500	244073010	9690	9690	9690	9690	0
140	20240819	182400	244073010	9690	9690	9690	9690	0
141	20240819	182300	244073010	9690	9690	9690	9690	0
142	20240819	182200	244073010	9690	9690	9690	9690	0
143	20240819	182100	244073010	9690	9690	9690	9690	0
144	20240819	182000	244073010	9690	9690	9690	9690	0
145	20240819	181900	244073010	9690	9690	9690	9690	0
146	20240819	181800	244073010	9690	9690	9690	9690	0
147	20240819	181700	244073010	9690	9690	9690	9690	0
148	20240819	181600	244073010	9690	9690	9690	9690	0
149	20240819	181500	244073010	9690	9690	9690	9690	0
150	20240819	181400	244073010	9690	9690	9690	9690	0
151	20240819	181300	244073010	9690	9690	9690	9690	0
152	20240819	181200	244073010	9690	9690	9690	9690	1451
153	20240819	181100	244073010	9690	9690	9690	9690	0
154	20240819	181000	244073010	9690	9690	9690	9690	0
155	20240819	180900	244073010	9690	9690	9690	9690	0
156	20240819	180800	244073010	9690	9690	9690	9690	0
157	20240819	180700	244073010	9690	9690	9690	9690	0
158	20240819	180600	244073010	9690	9690	9690	9690	0
159	20240819	180500	244073010	9690	9690	9690	9690	0
160	20240819	180400	244073010	9690	9690	9690	9690	0
161	20240819	180300	244073010	9690	9690	9690	9690	0
162	20240819	180200	244073010	9690	9690	9690	9690	0
163	20240819	180100	244073010	9690	9690	9690	9690	0
164	20240819	180000	244073010	9690	9690	9690	9690	0
165	20240819	175900	244073010	9690	9690	9690	9690	0
166	20240819	175800	244073010	9690	9690	9690	9690	0
167	20240819	175700	244073010	9690	9690	9690	9690	0
168	20240819	175600	244073010	9690	9690	9690	9690	0
169	20240819	175500	244073010	9690	9690	9690	9690	0
170	20240819	175400	244073010	9690	9690	9690	9690	0
171	20240819	175300	244073010	9690	9690	9690	9690	0
172	20240819	175200	244073010	9690	9690	9690	9690	0
173	20240819	175100	244073010	9690	9690	9690	9690	0
174	20240819	175000	244073010	9690	9690	9690	9690	0
175	20240819	174900	244073010	9690	9690	9690	9690	0
176	20240819	174800	244073010	9690	9690	9690	9690	0
177	20240819	174700	244073010	9690	9690	9690	9690	0
178	20240819	174600	244073010	9690	9690	9690	9690	0
179	20240819	174500	244073010	9690	9690	9690	9690	0
180	20240819	174400	244073010	9690	9690	9690	9690	0
181	20240819	174300	244073010	9690	9690	9690	9690	0
182	20240819	174200	244073010	9690	9690	9690	9690	1451
183	20240819	174100	244073010	9690	9690	9690	9690	0
184	20240819	174000	244073010	9690	9690	9690	9690	0
185	20240819	173900	244073010	9690	9690	9690	9690	0
186	20240819	173800	244073010	9690	9690	9690	9690	0
187	20240819	173700	244073010	9690	9690	9690	9690	0
188	20240819	173600	244073010	9690	9690	9690	9690	0
189	20240819	173500	244073010	9690	9690	9690	9690	0
190	20240819	173400	244073010	9690	9690	9690	9690	0
191	20240819	173300	244073010	9690	9690	9690	9690	0
192	20240819	173200	244073010	9690	9690	9690	9690	0
193	20240819	173100	244073010	9690	9690	9690	9690	0
194	20240819	173000	244073010	9690	9690	9690	9690	0
195	20240819	172900	244073010	9690	9690	9690	9690	0
196	20240819	172800	244073010	9690	9690	9690	9690	0
197	20240819	172700	244073010	9690	9690	9690	9690	0
198	20240819	172600	244073010	9690	9690	9690	9690	0
199	20240819	172500	244073010	9690	9690	9690	9690	0
200	20240819	172400	244073010	9690	9690	9690	9690	0
201	20240819	172300	244073010	9690	9690	9690	9690	0
202	20240819	172200	244073010	9690	9690	9690	9690	0
203	20240819	172100	244073010	9690	9690	9690	9690	0
204	20240819	172000	244073010	9690	9690	9690	9690	0
205	20240819	171900	244073010	9690	9690	9690	9690	0
206	20240819	171800	244073010	9690	9690	9690	9690	0
207	20240819	171700	244073010	9690	9690	9690	9690	0
208	20240819	171600	244073010	9690	9690	9690	9690	0
209	20240819	171500	244073010	9690	9690	9690	9690	0
210	20240819	171400	244073010	9690	9690	9690	9690	0
211	20240819	171300	244073010	9690	9690	9690	9690	0
212	20240819	171200	244073010	9690	9690	9690	9690	1451
213	20240819	171100	244073010	9690	9690	9690	9690	0
214	20240819	171000	244073010	9690	9690	9690	9690	0
215	20240819	170900	244073010	9690	9690	9690	9690	0
216	20240819	170800	244073010	9690	9690	9690	9690	0
217	20240819	170700	244073010	9690	9690	9690	9690	0
218	20240819	170600	244073010	9690	9690	9690	9690	0
219	20240819	170500	244073010	9690	9690	9690	9690	0
220	20240819	170400	244073010	9690	9690	9690	9690	0
221	20240819	170300	244073010	9690	9690	9690	9690	0
222	20240819	170200	244073010	9690	9690	9690	9690	0
223	20240819	170100	244073010	9690	9690	9690	9690	0
224	20240819	170000	244073010	9690	9690	9690	9690	0
225	20240819	165900	244073010	9690	9690	9690	9690	0
226	20240819	165800	244073010	9690	9690	9690	9690	0
227	20240819	165700	244073010	9690	9690	9690	9690	0
228	20240819	165600	244073010	9690	9690	9690	9690	0
229	20240819	165500	244073010	9690	9690	9690	9690	0
230	20240819	165400	244073010	9690	9690	9690	9690	0
231	20240819	165300	244073010	9690	9690	9690	9690	0
232	20240819	165200	244073010	9690	9690	9690	9690	0
233	20240819	165100	244073010	9690	9690	9690	9690	0
234	20240819	165000	244073010	9690	9690	9690	9690	0
235	20240819	164900	244073010	9690	9690	9690	9690	0
236	20240819	164800	244073010	9690	9690	9690	9690	0
237	20240819	164700	244073010	9690	9690	9690	9690	0
238	20240819	164600	244073010	9690	9690	9690	9690	0
239	20240819	164500	244073010	9690	9690	9690	9690	0
240	20240819	164400	244073010	9690	9690	9690	9690	0
241	20240819	164300	244073010	9690	9690	9690	9690	0
242	20240819	164200	244073010	9690	9690	9690	9690	1451
243	20240819	164100	244073010	9690	9690	9690	9690	0
244	20240819	164000	244073010	9690	9690	9690	9690	0
245	20240819	163900	244073010	9690	9690	9690	9690	0
246	20240819	163800	244073010	9690	9690	9690	9690	0
247	20240819	163700	244073010	9690	9690	9690	9690	0
248	20240819	163600	244073010	9690	9690	9690	9690	0
249	20240819	163500	244073010	9690	9690	9690	9690	0
250	20240819	163400	244073010	9690	9690	9690	9690	0
251	20240819	163300	244073010	9690	9690	9690	9690	0
252	20240819	163200	244073010	9690	9690	9690	9690	0
253	20240819	163100	244073010	9690	9690	9690	9690	0
254	20240819	163000	244073010	9690	9690	9690	9690	0
255	20240819	162900	244073010	9690	9690	9690	9690	0
256	20240819	162800	244073010	9690	9690	9690	9690	0
257	20240819	162700	244073010	9690	9690	9690	9690	0
258	20240819	162600	244073010	9690	9690	9690	9690	0
259	20240819	162500	244073010	9690	9690	9690	9690	0
260	20240819	162400	244073010	9690	9690	9690	9690	0
261	20240819	162300	244073010	9690	9690	9690	9690	0
262	20240819	162200	244073010	9690	9690	9690	9690	0
263	20240819	162100	244073010	9690	9690	9690	9690	0
264	20240819	162000	244073010	9690	9690	9690	9690	0
265	20240819	161900	244073010	9690	9690	9690	9690	0
266	20240819	161800	244073010	9690	9690	9690	9690	0
267	20240819	161700	244073010	9690	9690	9690	9690	0
268	20240819	161600	244073010	9690	9690	9690	9690	0
269	20240819	161500	244073010	9690	9690	9690	9690	0
270	20240819	161400	244073010	9690	9690	9690	9690	0
271	20240819	161300	244073010	9690	9690	9690	9690	0
272	20240819	161200	244073010	9690	9690	9690	9690	1451
273	20240819	161100	244073010	9690	9690	9690	9690	0
274	20240819	161000	244073010	9690	9690	9690	9690	0
275	20240819	160900	244073010	9690	9690	9690	9690	0
276	20240819	160800	244073010	9690	9690	9690	9690	0
277	20240819	160700	244073010	9690	9690	9690	9690	0
278	20240819	160600	244073010	9690	9690	9690	9690	0
279	20240819	160500	244073010	9690	9690	9690	9690	0
280	20240819	160400	244073010	9690	9690	9690	9690	0
281	20240819	160300	244073010	9690	9690	9690	9690	0
282	20240819	160200	244073010	9690	9690	9690	9690	0
283	20240819	160100	244073010	9690	9690	9690	9690	0
284	20240819	160000	244073010	9690	9690	9690	9690	0
285	20240819	155900	244073010	9690	9690	9690	9690	0
286	20240819	155800	244073010	9690	9690	9690	9690	0
287	20240819	155700	244073010	9690	9690	9690	9690	0
288	20240819	155600	244073010	9690	9690	9690	9690	0
289	20240819	155500	244073010	9690	9690	9690	9690	0
290	20240819	155400	244073010	9690	9690	9690	9690	0
291	20240819	155300	244073010	9690	9690	9690	9690	0
292	20240819	155200	244073010	9690	9690	9690	9690	0
293	20240819	155100	244073010	9690	9690	9690	9690	0
294	20240819	155000	244073010	9690	9690	9690	9690	0
295	20240819	154900	244073010	9690	9690	9690	9690	0
296	20240819	154800	244073010	9690	9690	9690	9690	0
297	20240819	154700	244073010	9690	9690	9690	9690	0
298	20240819	154600	244073010	9690	9690	9690	9690	0
299	20240819	154500	244073010	9690	9690	9690	9690	0
300	20240819	154400	244073010	9690	9690	9690	9690	0
301	20240819	154300	244073010	9690	9690	9690	9690	0
302	20240819	154200	244073010	9690	9690	9690	9690	1451
303	20240819	154100	244073010	9690	9690	9690	9690	0
304	20240819	154000	244073010	9690	9690	9690	9690	0
305	20240819	153900	244073010	9690	9690	9690	9690	0
306	20240819	153800	244073010	9690	9690	9690	9690	0
307	20240819	153700	244073010	9690	9690	9690	9690	0
308	20240819	153600	244073010	9690	9690	9690	9690	0
309	20240819	153500	244073010	9690	9690	9690	9690	0
310	20240819	153400	244073010	9690	9690	9690	9690	0
311	20240819	153300	244073010	9690	9690	9690	9690	0
312	20240819	153200	244073010	9690	9690	9690	9690	0
313	20240819	153100	244073010	9690	9690	9690	9690	0
314	20240819	153000	244073010	9690	9690	9690	9690	1451
315	20240819	152900	230012820	9690	9690	9690	9690	0
316	20240819	152800	230012820	9690	9690	9690	9690	0
317	20240819	152700	230012820	9690	9690	9690	9690	0
318	20240819	152600	230012820	9690	9690	9690	9690	0
319	20240819	152500	230012820	9690	9690	9690	9690	0
320	20240819	152400	230012820	9690	9690	9690	9690	0
321	20240819	152300	230012820	9690	9690	9690	9690	0
322	20240819	152200	230012820	9690	9690	9690	9690	0
323	20240819	152100	230012820	9690	9690	9690	9690	0
324	20240819	152000	230012820	9690	9690	9690	9690	0
325	20240819	151900	230012820	9690	9690	9690	9690	103
326	20240819	151800	229014750	9690	9590	9690	9590	525
327	20240819	151700	223945040	9650	9650	9650	9650	0
328	20240819	151600	223945040	9650	9650	9650	9650	0
329	20240819	151500	223945040	9650	9650	9650	9650	0
330	20240819	151400	223945040	9650	9650	9650	9650	0
331	20240819	151300	223945040	9650	9650	9650	9650	0
332	20240819	151200	223945040	9650	9600	9650	9600	350
333	20240819	151100	220567940	9600	9600	9600	9600	1430
334	20240819	151000	206839940	9600	9600	9600	9600	169
335	20240819	150900	205217540	9600	9600	9600	9600	0
336	20240819	150800	205217540	9600	9610	9610	9600	101
337	20240819	150700	204247580	9620	9620	9620	9620	1
338	20240819	150600	204237960	9640	9640	9640	9640	0
339	20240819	150500	204237960	9640	9630	9640	9630	11
340	20240819	150400	204131950	9620	9620	9620	9620	562
341	20240819	150300	198725510	9620	9650	9650	9620	629
342	20240819	150200	192674490	9630	9630	9630	9630	0
343	20240819	150100	192674490	9630	9630	9630	9630	0
344	20240819	150000	192674490	9630	9630	9630	9630	0
345	20240819	145900	192674490	9630	9630	9630	9630	1
346	20240819	145800	192664860	9630	9630	9630	9630	49
347	20240819	145700	192192990	9640	9640	9640	9640	103
348	20240819	145600	191200070	9650	9650	9650	9650	0
349	20240819	145500	191200070	9650	9650	9650	9650	0
350	20240819	145400	191200070	9650	9650	9650	9650	0
351	20240819	145300	191200070	9650	9650	9650	9650	0
352	20240819	145200	191200070	9650	9650	9650	9650	0
353	20240819	145100	191200070	9650	9650	9650	9650	0
354	20240819	145000	191200070	9650	9650	9650	9650	82
355	20240819	144900	190408770	9690	9690	9690	9690	0
356	20240819	144800	190408770	9690	9690	9690	9690	1
357	20240819	144700	190399080	9650	9650	9650	9650	0
358	20240819	144600	190399080	9650	9650	9650	9650	84
359	20240819	144500	189588480	9650	9650	9650	9650	33
360	20240819	144400	189270030	9640	9640	9640	9640	1
361	20240819	144300	189260390	9640	9630	9650	9630	104
362	20240819	144200	188258830	9620	9620	9620	9620	0
363	20240819	144100	188258830	9620	9620	9620	9620	0
364	20240819	144000	188258830	9620	9620	9620	9620	0
365	20240819	143900	188258830	9620	9620	9620	9620	0
366	20240819	143800	188258830	9620	9620	9620	9620	3
367	20240819	143700	188229970	9620	9630	9630	9620	105
368	20240819	143600	187219740	9640	9640	9640	9640	0
369	20240819	143500	187219740	9640	9640	9640	9640	0
370	20240819	143400	187219740	9640	9640	9640	9640	0
371	20240819	143300	187219740	9640	9640	9640	9640	0
372	20240819	143200	187219740	9640	9640	9640	9640	15
373	20240819	143100	187075140	9640	9690	9690	9640	639
374	20240819	143000	180908950	9690	9670	9690	9650	3391
375	20240819	142900	148184370	9700	9660	9700	9650	353
376	20240819	142800	144777830	9660	9680	9680	9660	231
377	20240819	142700	142545560	9690	9690	9690	9690	0
378	20240819	142600	142545560	9690	9690	9690	9690	0
379	20240819	142500	142545560	9690	9690	9690	9690	0
380	20240819	142400	142545560	9690	9690	9690	9690	0
381	20240819	142300	142545560	9690	9690	9690	9690	7
382	20240819	142200	142477730	9700	9700	9700	9700	0
383	20240819	142100	142477730	9700	9700	9700	9700	0
384	20240819	142000	142477730	9700	9700	9700	9700	0
385	20240819	141900	142477730	9700	9700	9700	9700	0
386	20240819	141800	142477730	9700	9700	9700	9700	0
387	20240819	141700	142477730	9700	9700	9700	9700	0
388	20240819	141600	142477730	9700	9700	9700	9700	0
389	20240819	141500	142477730	9700	9700	9700	9700	0
390	20240819	141400	142477730	9700	9700	9700	9700	6
391	20240819	141300	142419530	9720	9720	9720	9720	1
392	20240819	141200	142409810	9680	9680	9680	9680	5
393	20240819	141100	142361410	9700	9710	9710	9700	210
394	20240819	141000	140322410	9720	9720	9720	9720	1
395	20240819	140900	140312690	9690	9690	9690	9690	0
396	20240819	140800	140312690	9690	9690	9690	9690	0
397	20240819	140700	140312690	9690	9690	9690	9690	0
398	20240819	140600	140312690	9690	9690	9690	9690	0
399	20240819	140500	140312690	9690	9690	9690	9690	0
400	20240819	140400	140312690	9690	9690	9690	9690	0
401	20240819	140300	140312690	9690	9690	9690	9690	0
402	20240819	140200	140312690	9690	9680	9740	9680	3
403	20240819	140100	140283580	9740	9740	9740	9740	0
404	20240819	140000	140283580	9740	9740	9740	9740	2
405	20240819	135900	140264100	9740	9740	9740	9740	0
406	20240819	135800	140264100	9740	9720	9740	9710	5
407	20240819	135700	140215470	9700	9700	9700	9700	2
408	20240819	135600	140196070	9740	9700	9740	9700	4
409	20240819	135500	140157200	9700	9700	9700	9700	0
410	20240819	135400	140157200	9700	9700	9700	9700	0
411	20240819	135300	140157200	9700	9700	9700	9700	0
412	20240819	135200	140157200	9700	9700	9700	9700	0
413	20240819	135100	140157200	9700	9700	9700	9700	0
414	20240819	135000	140157200	9700	9700	9700	9700	0
415	20240819	134900	140157200	9700	9700	9700	9700	0
416	20240819	134800	140157200	9700	9700	9700	9700	0
417	20240819	134700	140157200	9700	9700	9700	9700	0
418	20240819	134600	140157200	9700	9700	9700	9700	0
419	20240819	134500	140157200	9700	9700	9700	9700	1
420	20240819	134400	140147500	9710	9710	9710	9710	0
421	20240819	134300	140147500	9710	9710	9710	9710	0
422	20240819	134200	140147500	9710	9710	9710	9710	0
423	20240819	134100	140147500	9710	9710	9710	9710	0
424	20240819	134000	140147500	9710	9710	9710	9710	0
425	20240819	133900	140147500	9710	9710	9710	9710	0
426	20240819	133800	140147500	9710	9710	9710	9710	0
427	20240819	133700	140147500	9710	9710	9710	9710	0
428	20240819	133600	140147500	9710	9710	9710	9710	0
429	20240819	133500	140147500	9710	9710	9710	9710	0
430	20240819	133400	140147500	9710	9710	9710	9710	0
431	20240819	133300	140147500	9710	9710	9710	9710	0
432	20240819	133200	140147500	9710	9710	9710	9710	0
433	20240819	133100	140147500	9710	9710	9710	9710	0
434	20240819	133000	140147500	9710	9710	9710	9710	0
435	20240819	132900	140147500	9710	9710	9710	9710	0
436	20240819	132800	140147500	9710	9710	9710	9710	5
437	20240819	132700	140098950	9710	9710	9710	9710	0
438	20240819	132600	140098950	9710	9710	9710	9710	0
439	20240819	132500	140098950	9710	9710	9710	9710	0
440	20240819	132400	140098950	9710	9710	9710	9710	0
441	20240819	132300	140098950	9710	9710	9710	9710	0
442	20240819	132200	140098950	9710	9710	9710	9710	0
443	20240819	132100	140098950	9710	9710	9710	9710	2
444	20240819	132000	140079530	9680	9680	9680	9680	0
445	20240819	131900	140079530	9680	9680	9680	9680	12
446	20240819	131800	139963370	9690	9690	9690	9690	708
447	20240819	131700	133102850	9690	9690	9690	9690	0
448	20240819	131600	133102850	9690	9690	9690	9690	0
449	20240819	131500	133102850	9690	9690	9690	9690	0
450	20240819	131400	133102850	9690	9690	9690	9690	49
451	20240819	131300	132628040	9710	9710	9710	9710	4
452	20240819	131200	132589200	9700	9700	9700	9700	0
453	20240819	131100	132589200	9700	9700	9700	9700	2
454	20240819	131000	132569800	9700	9700	9700	9700	0
455	20240819	130900	132569800	9700	9700	9700	9700	0
456	20240819	130800	132569800	9700	9700	9700	9700	171
457	20240819	130700	130911100	9710	9710	9710	9710	3
458	20240819	130600	130881970	9730	9730	9730	9730	0
459	20240819	130500	130881970	9730	9730	9730	9730	0
460	20240819	130400	130881970	9730	9730	9730	9730	0
461	20240819	130300	130881970	9730	9730	9730	9730	10
462	20240819	130200	130784670	9730	9730	9730	9730	0
463	20240819	130100	130784670	9730	9710	9730	9710	2
464	20240819	130000	130765230	9710	9710	9710	9710	0
465	20240819	125900	130765230	9710	9710	9710	9710	19
466	20240819	125800	130580740	9700	9710	9710	9700	150
467	20240819	125700	129125580	9730	9730	9730	9730	0
468	20240819	125600	129125580	9730	9730	9730	9730	0
469	20240819	125500	129125580	9730	9730	9730	9730	0
470	20240819	125400	129125580	9730	9730	9730	9730	0
471	20240819	125300	129125580	9730	9730	9730	9730	0
472	20240819	125200	129125580	9730	9730	9730	9730	0
473	20240819	125100	129125580	9730	9730	9730	9730	0
474	20240819	125000	129125580	9730	9730	9730	9730	0
475	20240819	124900	129125580	9730	9730	9730	9730	1
476	20240819	124800	129115850	9700	9700	9700	9700	0
477	20240819	124700	129115850	9700	9700	9700	9700	0
478	20240819	124600	129115850	9700	9700	9700	9700	0
479	20240819	124500	129115850	9700	9700	9700	9700	0
480	20240819	124400	129115850	9700	9700	9700	9700	0
481	20240819	124300	129115850	9700	9700	9700	9700	1
482	20240819	124200	129106150	9710	9710	9710	9710	0
483	20240819	124100	129106150	9710	9710	9710	9710	0
484	20240819	124000	129106150	9710	9710	9710	9710	0
485	20240819	123900	129106150	9710	9710	9710	9710	0
486	20240819	123800	129106150	9710	9710	9710	9710	0
487	20240819	123700	129106150	9710	9710	9710	9710	3
488	20240819	123600	129077020	9730	9730	9730	9730	0
489	20240819	123500	129077020	9730	9730	9730	9730	0
490	20240819	123400	129077020	9730	9730	9730	9730	0
491	20240819	123300	129077020	9730	9730	9730	9730	100
492	20240819	123200	128104020	9690	9690	9690	9690	62
493	20240819	123100	127503240	9690	9690	9690	9690	0
494	20240819	123000	127503240	9690	9690	9690	9690	0
495	20240819	122900	127503240	9690	9690	9690	9690	0
496	20240819	122800	127503240	9690	9690	9690	9690	0
497	20240819	122700	127503240	9690	9690	9690	9690	0
498	20240819	122600	127503240	9690	9690	9690	9690	0
499	20240819	122500	127503240	9690	9690	9690	9690	292
500	20240819	122400	124673760	9730	9730	9730	9730	0
501	20240819	122300	124673760	9730	9730	9730	9730	1
502	20240819	122200	124664030	9690	9690	9690	9690	27
503	20240819	122100	124402400	9690	9690	9690	9690	4
504	20240819	122000	124363640	9690	9690	9690	9690	0
505	20240819	121900	124363640	9690	9690	9690	9690	0
506	20240819	121800	124363640	9690	9690	9690	9690	0
507	20240819	121700	124363640	9690	9690	9690	9690	1
508	20240819	121600	124353950	9690	9690	9690	9690	0
509	20240819	121500	124353950	9690	9690	9690	9690	0
510	20240819	121400	124353950	9690	9690	9690	9690	0
511	20240819	121300	124353950	9690	9690	9690	9690	0
512	20240819	121200	124353950	9690	9690	9690	9690	0
513	20240819	121100	124353950	9690	9690	9690	9690	0
514	20240819	121000	124353950	9690	9690	9690	9690	67
515	20240819	120900	123704720	9730	9730	9730	9730	0
516	20240819	120800	123704720	9730	9730	9730	9730	0
517	20240819	120700	123704720	9730	9730	9730	9730	0
518	20240819	120600	123704720	9730	9730	9730	9730	1
519	20240819	120500	123694990	9690	9690	9690	9690	0
520	20240819	120400	123694990	9690	9720	9720	9690	2000
521	20240819	120300	104313890	9720	9720	9720	9720	0
522	20240819	120200	104313890	9720	9720	9720	9720	0
523	20240819	120100	104313890	9720	9720	9720	9720	0
524	20240819	120000	104313890	9720	9720	9720	9720	0
525	20240819	115900	104313890	9720	9720	9720	9720	26
526	20240819	115800	104061170	9730	9730	9730	9730	0
527	20240819	115700	104061170	9730	9730	9730	9730	0
528	20240819	115600	104061170	9730	9730	9730	9730	10
529	20240819	115500	103963870	9730	9730	9730	9730	2
530	20240819	115400	103944410	9800	9800	9800	9800	0
531	20240819	115300	103944410	9800	9800	9800	9800	0
532	20240819	115200	103944410	9800	9790	9800	9790	51
533	20240819	115100	103444890	9790	9790	9790	9790	1
534	20240819	115000	103435100	9730	9760	9760	9730	3000
535	20240819	114900	74243500	9760	9760	9760	9760	0
536	20240819	114800	74243500	9760	9760	9760	9760	0
537	20240819	114700	74243500	9760	9760	9760	9760	8
538	20240819	114600	74165420	9760	9760	9760	9760	0
539	20240819	114500	74165420	9760	9760	9760	9760	0
540	20240819	114400	74165420	9760	9760	9760	9760	0
541	20240819	114300	74165420	9760	9760	9760	9760	0
542	20240819	114200	74165420	9760	9760	9760	9760	0
543	20240819	114100	74165420	9760	9760	9760	9760	0
544	20240819	114000	74165420	9760	9760	9760	9760	10
545	20240819	113900	74067820	9760	9760	9760	9760	0
546	20240819	113800	74067820	9760	9760	9760	9760	0
547	20240819	113700	74067820	9760	9760	9760	9760	65
548	20240819	113600	73433420	9790	9790	9790	9790	1
549	20240819	113500	73423630	9760	9760	9760	9760	50
550	20240819	113400	72935630	9760	9760	9760	9760	0
551	20240819	113300	72935630	9760	9760	9760	9760	1
552	20240819	113200	72925870	9800	9800	9800	9800	0
553	20240819	113100	72925870	9800	9800	9800	9800	0
554	20240819	113000	72925870	9800	9800	9800	9800	0
555	20240819	112900	72925870	9800	9800	9800	9800	0
556	20240819	112800	72925870	9800	9800	9800	9800	0
557	20240819	112700	72925870	9800	9800	9800	9800	0
558	20240819	112600	72925870	9800	9800	9800	9800	4
559	20240819	112500	72886670	9760	9760	9760	9760	0
560	20240819	112400	72886670	9760	9760	9760	9760	0
561	20240819	112300	72886670	9760	9760	9760	9760	0
562	20240819	112200	72886670	9760	9760	9760	9760	0
563	20240819	112100	72886670	9760	9760	9760	9760	0
564	20240819	112000	72886670	9760	9760	9760	9760	1
565	20240819	111900	72876910	9800	9800	9800	9800	4
566	20240819	111800	72837710	9800	9800	9800	9800	0
567	20240819	111700	72837710	9800	9800	9800	9800	0
568	20240819	111600	72837710	9800	9800	9800	9800	2
569	20240819	111500	72818110	9760	9760	9760	9760	0
570	20240819	111400	72818110	9760	9760	9760	9760	50
571	20240819	111300	72330110	9760	9760	9760	9760	0
572	20240819	111200	72330110	9760	9760	9760	9760	3
573	20240819	111100	72300830	9800	9800	9800	9800	0
574	20240819	111000	72300830	9800	9800	9800	9800	0
575	20240819	110900	72300830	9800	9800	9800	9800	0
576	20240819	110800	72300830	9800	9800	9800	9800	0
577	20240819	110700	72300830	9800	9800	9800	9800	0
578	20240819	110600	72300830	9800	9800	9800	9800	0
579	20240819	110500	72300830	9800	9800	9800	9800	0
580	20240819	110400	72300830	9800	9800	9800	9800	0
581	20240819	110300	72300830	9800	9800	9800	9800	0
582	20240819	110200	72300830	9800	9800	9800	9800	1
583	20240819	110100	72291030	9800	9800	9800	9800	0
584	20240819	110000	72291030	9800	9800	9800	9800	1
585	20240819	105900	72281230	9800	9800	9800	9800	0
586	20240819	105800	72281230	9800	9800	9800	9800	0
587	20240819	105700	72281230	9800	9800	9800	9800	50
588	20240819	105600	71791230	9800	9800	9800	9800	0
589	20240819	105500	71791230	9800	9740	9800	9740	2
590	20240819	105400	71771690	9800	9800	9800	9800	0
591	20240819	105300	71771690	9800	9800	9800	9800	0
592	20240819	105200	71771690	9800	9800	9800	9800	0
593	20240819	105100	71771690	9800	9800	9800	9800	0
594	20240819	105000	71771690	9800	9800	9800	9800	0
595	20240819	104900	71771690	9800	9800	9800	9800	1
596	20240819	104800	71761890	9730	9750	9750	9730	37
597	20240819	104700	71401860	9770	9760	9770	9730	6
598	20240819	104600	71343380	9770	9770	9770	9770	0
599	20240819	104500	71343380	9770	9770	9770	9770	1
600	20240819	104400	71333610	9770	9770	9770	9770	111
601	20240819	104300	70249140	9800	9800	9800	9800	0
602	20240819	104200	70249140	9800	9800	9800	9800	0
603	20240819	104100	70249140	9800	9770	9800	9770	113
604	20240819	104000	69145090	9770	9770	9770	9770	0
605	20240819	103900	69145090	9770	9770	9770	9770	170
606	20240819	103800	67484190	9770	9770	9770	9770	1
607	20240819	103700	67474420	9750	9750	9750	9750	1
608	20240819	103600	67464670	9760	9760	9760	9760	0
609	20240819	103500	67464670	9760	9760	9760	9760	2
610	20240819	103400	67445150	9760	9760	9760	9760	1
611	20240819	103300	67435390	9740	9740	9740	9740	0
612	20240819	103200	67435390	9740	9740	9740	9740	0
613	20240819	103100	67435390	9740	9740	9740	9740	0
614	20240819	103000	67435390	9740	9740	9740	9740	0
615	20240819	102900	67435390	9740	9740	9740	9740	2
616	20240819	102800	67415910	9770	9770	9770	9770	0
617	20240819	102700	67415910	9770	9770	9770	9770	0
618	20240819	102600	67415910	9770	9770	9770	9770	0
619	20240819	102500	67415910	9770	9770	9770	9770	12
620	20240819	102400	67298670	9750	9750	9750	9750	0
621	20240819	102300	67298670	9750	9750	9750	9750	1
622	20240819	102200	67288920	9730	9730	9730	9730	136
623	20240819	102100	65965640	9740	9740	9740	9740	354
624	20240819	102000	62517680	9740	9740	9740	9740	0
625	20240819	101900	62517680	9740	9740	9740	9740	186
626	20240819	101800	60706040	9750	9750	9750	9750	283
627	20240819	101700	57946790	9760	9760	9760	9760	0
628	20240819	101600	57946790	9760	9760	9760	9760	0
629	20240819	101500	57946790	9760	9760	9760	9760	0
630	20240819	101400	57946790	9760	9760	9760	9760	72
631	20240819	101300	57244070	9770	9770	9800	9770	53
632	20240819	101200	56726220	9790	9790	9790	9790	50
633	20240819	101100	56236720	9770	9770	9770	9770	0
634	20240819	101000	56236720	9770	9770	9770	9770	0
635	20240819	100900	56236720	9770	9770	9770	9770	122
636	20240819	100800	55044780	9800	9800	9800	9800	3
637	20240819	100700	55015380	9810	9810	9810	9810	0
638	20240819	100600	55015380	9810	9810	9810	9810	0
639	20240819	100500	55015380	9810	9810	9810	9810	2
640	20240819	100400	54995760	9830	9830	9830	9830	0
641	20240819	100300	54995760	9830	9830	9830	9830	0
642	20240819	100200	54995760	9830	9830	9830	9830	0
643	20240819	100100	54995760	9830	9830	9830	9830	0
644	20240819	100000	54995760	9830	9830	9830	9830	0
645	20240819	095900	54995760	9830	9830	9830	9830	0
646	20240819	095800	54995760	9830	9830	9830	9830	0
647	20240819	095700	54995760	9830	9830	9830	9830	0
648	20240819	095600	54995760	9830	9830	9830	9830	0
649	20240819	095500	54995760	9830	9830	9830	9830	0
650	20240819	095400	54995760	9830	9830	9830	9830	0
651	20240819	095300	54995760	9830	9830	9830	9830	10
652	20240819	095200	54897460	9820	9820	9820	9820	0
653	20240819	095100	54897460	9820	9810	9820	9810	3
654	20240819	095000	54868020	9770	9770	9770	9770	3
655	20240819	094900	54838710	9770	9830	9830	9770	251
656	20240819	094800	52386180	9770	9790	9790	9770	1000
657	20240819	094700	42613770	9840	9840	9840	9840	1
658	20240819	094600	42603930	9840	9840	9840	9840	0
659	20240819	094500	42603930	9840	9840	9840	9840	0
660	20240819	094400	42603930	9840	9820	9840	9820	11
661	20240819	094300	42495890	9840	9810	9840	9810	201
662	20240819	094200	40524050	9820	9820	9820	9820	0
663	20240819	094100	40524050	9820	9820	9820	9820	0
664	20240819	094000	40524050	9820	9820	9820	9820	37
665	20240819	093900	40160710	9800	9800	9810	9800	183
666	20240819	093800	38366310	9810	9820	9820	9810	2
667	20240819	093700	38346680	9830	9830	9830	9830	0
668	20240819	093600	38346680	9830	9830	9830	9830	1
669	20240819	093500	38336850	9840	9840	9840	9840	1
670	20240819	093400	38327010	9840	9840	9840	9840	0
671	20240819	093300	38327010	9840	9840	9840	9840	0
672	20240819	093200	38327010	9840	9870	9870	9840	231
673	20240819	093100	36048480	9880	9880	9880	9880	6
674	20240819	093000	35989200	9880	9890	9890	9880	14
675	20240819	092900	35850790	9870	9870	9890	9870	376
676	20240819	092800	32132950	9860	9850	9860	9850	98
677	20240819	092700	31167130	9850	9820	9850	9820	695
678	20240819	092600	24324820	9830	9800	9830	9800	465
679	20240819	092500	19760240	9800	9790	9800	9790	117
680	20240819	092400	18614040	9800	9800	9800	9800	0
681	20240819	092300	18614040	9800	9800	9800	9800	60
682	20240819	092200	18026040	9800	9800	9800	9800	1
683	20240819	092100	18016240	9800	9800	9800	9800	0
684	20240819	092000	18016240	9800	9800	9800	9800	0
685	20240819	091900	18016240	9800	9800	9800	9800	11
686	20240819	091800	17908440	9800	9800	9800	9800	3
687	20240819	091700	17879040	9800	9800	9800	9800	0
688	20240819	091600	17879040	9800	9800	9800	9800	150
689	20240819	091500	16409040	9800	9800	9800	9800	0
690	20240819	091400	16409040	9800	9730	9800	9730	1001
691	20240819	091300	6627610	9730	9730	9730	9730	0
692	20240819	091200	6627610	9730	9730	9730	9730	10
693	20240819	091100	6530310	9730	9720	9730	9720	200
694	20240819	091000	4585310	9730	9730	9730	9730	0
695	20240819	090900	4585310	9730	9730	9730	9730	0
696	20240819	090800	4585310	9730	9730	9730	9730	0
697	20240819	090700	4585310	9730	9680	9730	9680	101
698	20240819	090600	3607580	9670	9670	9670	9670	0
699	20240819	090500	3607580	9670	9670	9670	9670	12
700	20240819	090400	3491540	9770	9770	9770	9770	0
701	20240819	090300	3491540	9770	9700	9770	9700	211
702	20240819	090200	1444760	9700	9700	9700	9660	11
703	20240819	090100	1338420	9660	9660	9660	9660	31
704	20240819	090000	1038960	9620	9620	9620	9620	108