KissMeData/412350/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	212300	275951610	5920	5920	5920	5920	1804
3	20240819	212200	275951610	5920	5920	5920	5920	0
4	20240819	212100	275951610	5920	5920	5920	5920	0
5	20240819	212000	275951610	5920	5920	5920	5920	0
6	20240819	211900	275951610	5920	5920	5920	5920	0
7	20240819	211800	275951610	5920	5920	5920	5920	0
8	20240819	211700	275951610	5920	5920	5920	5920	0
9	20240819	211600	275951610	5920	5920	5920	5920	0
10	20240819	211500	275951610	5920	5920	5920	5920	0
11	20240819	211400	275951610	5920	5920	5920	5920	0
12	20240819	211300	275951610	5920	5920	5920	5920	0
13	20240819	211200	275951610	5920	5920	5920	5920	0
14	20240819	211100	275951610	5920	5920	5920	5920	0
15	20240819	211000	275951610	5920	5920	5920	5920	0
16	20240819	210900	275951610	5920	5920	5920	5920	0
17	20240819	210800	275951610	5920	5920	5920	5920	0
18	20240819	210700	275951610	5920	5920	5920	5920	0
19	20240819	210600	275951610	5920	5920	5920	5920	0
20	20240819	210500	275951610	5920	5920	5920	5920	0
21	20240819	210400	275951610	5920	5920	5920	5920	0
22	20240819	210300	275951610	5920	5920	5920	5920	0
23	20240819	210200	275951610	5920	5920	5920	5920	0
24	20240819	210100	275951610	5920	5920	5920	5920	0
25	20240819	210000	275951610	5920	5920	5920	5920	0
26	20240819	205900	275951610	5920	5920	5920	5920	0
27	20240819	205800	275951610	5920	5920	5920	5920	0
28	20240819	205700	275951610	5920	5920	5920	5920	0
29	20240819	205600	275951610	5920	5920	5920	5920	0
30	20240819	205500	275951610	5920	5920	5920	5920	0
31	20240819	205400	275951610	5920	5920	5920	5920	0
32	20240819	205300	275951610	5920	5920	5920	5920	1804
33	20240819	205200	275951610	5920	5920	5920	5920	0
34	20240819	205100	275951610	5920	5920	5920	5920	0
35	20240819	205000	275951610	5920	5920	5920	5920	0
36	20240819	204900	275951610	5920	5920	5920	5920	0
37	20240819	204800	275951610	5920	5920	5920	5920	0
38	20240819	204700	275951610	5920	5920	5920	5920	0
39	20240819	204600	275951610	5920	5920	5920	5920	0
40	20240819	204500	275951610	5920	5920	5920	5920	0
41	20240819	204400	275951610	5920	5920	5920	5920	0
42	20240819	204300	275951610	5920	5920	5920	5920	0
43	20240819	204200	275951610	5920	5920	5920	5920	0
44	20240819	204100	275951610	5920	5920	5920	5920	0
45	20240819	204000	275951610	5920	5920	5920	5920	0
46	20240819	203900	275951610	5920	5920	5920	5920	0
47	20240819	203800	275951610	5920	5920	5920	5920	0
48	20240819	203700	275951610	5920	5920	5920	5920	0
49	20240819	203600	275951610	5920	5920	5920	5920	0
50	20240819	203500	275951610	5920	5920	5920	5920	0
51	20240819	203400	275951610	5920	5920	5920	5920	0
52	20240819	203300	275951610	5920	5920	5920	5920	0
53	20240819	203200	275951610	5920	5920	5920	5920	0
54	20240819	203100	275951610	5920	5920	5920	5920	0
55	20240819	203000	275951610	5920	5920	5920	5920	0
56	20240819	202900	275951610	5920	5920	5920	5920	0
57	20240819	202800	275951610	5920	5920	5920	5920	0
58	20240819	202700	275951610	5920	5920	5920	5920	0
59	20240819	202600	275951610	5920	5920	5920	5920	0
60	20240819	202500	275951610	5920	5920	5920	5920	0
61	20240819	202400	275951610	5920	5920	5920	5920	0
62	20240819	202300	275951610	5920	5920	5920	5920	1804
63	20240819	202200	275951610	5920	5920	5920	5920	0
64	20240819	202100	275951610	5920	5920	5920	5920	0
65	20240819	202000	275951610	5920	5920	5920	5920	0
66	20240819	201900	275951610	5920	5920	5920	5920	0
67	20240819	201800	275951610	5920	5920	5920	5920	0
68	20240819	201700	275951610	5920	5920	5920	5920	0
69	20240819	201600	275951610	5920	5920	5920	5920	0
70	20240819	201500	275951610	5920	5920	5920	5920	0
71	20240819	201400	275951610	5920	5920	5920	5920	0
72	20240819	201300	275951610	5920	5920	5920	5920	0
73	20240819	201200	275951610	5920	5920	5920	5920	0
74	20240819	201100	275951610	5920	5920	5920	5920	0
75	20240819	201000	275951610	5920	5920	5920	5920	0
76	20240819	200900	275951610	5920	5920	5920	5920	0
77	20240819	200800	275951610	5920	5920	5920	5920	0
78	20240819	200700	275951610	5920	5920	5920	5920	0
79	20240819	200600	275951610	5920	5920	5920	5920	0
80	20240819	200500	275951610	5920	5920	5920	5920	0
81	20240819	200400	275951610	5920	5920	5920	5920	0
82	20240819	200300	275951610	5920	5920	5920	5920	0
83	20240819	200200	275951610	5920	5920	5920	5920	0
84	20240819	200100	275951610	5920	5920	5920	5920	0
85	20240819	200000	275951610	5920	5920	5920	5920	0
86	20240819	195900	275951610	5920	5920	5920	5920	0
87	20240819	195800	275951610	5920	5920	5920	5920	0
88	20240819	195700	275951610	5920	5920	5920	5920	0
89	20240819	195600	275951610	5920	5920	5920	5920	0
90	20240819	195500	275951610	5920	5920	5920	5920	0
91	20240819	195400	275951610	5920	5920	5920	5920	0
92	20240819	195300	275951610	5920	5920	5920	5920	1804
93	20240819	195200	275951610	5920	5920	5920	5920	0
94	20240819	195100	275951610	5920	5920	5920	5920	0
95	20240819	195000	275951610	5920	5920	5920	5920	0
96	20240819	194900	275951610	5920	5920	5920	5920	0
97	20240819	194800	275951610	5920	5920	5920	5920	0
98	20240819	194700	275951610	5920	5920	5920	5920	0
99	20240819	194600	275951610	5920	5920	5920	5920	0
100	20240819	194500	275951610	5920	5920	5920	5920	0
101	20240819	194400	275951610	5920	5920	5920	5920	0
102	20240819	194300	275951610	5920	5920	5920	5920	0
103	20240819	194200	275951610	5920	5920	5920	5920	0
104	20240819	194100	275951610	5920	5920	5920	5920	0
105	20240819	194000	275951610	5920	5920	5920	5920	0
106	20240819	193900	275951610	5920	5920	5920	5920	0
107	20240819	193800	275951610	5920	5920	5920	5920	0
108	20240819	193700	275951610	5920	5920	5920	5920	0
109	20240819	193600	275951610	5920	5920	5920	5920	0
110	20240819	193500	275951610	5920	5920	5920	5920	0
111	20240819	193400	275951610	5920	5920	5920	5920	0
112	20240819	193300	275951610	5920	5920	5920	5920	0
113	20240819	193200	275951610	5920	5920	5920	5920	0
114	20240819	193100	275951610	5920	5920	5920	5920	0
115	20240819	193000	275951610	5920	5920	5920	5920	0
116	20240819	192900	275951610	5920	5920	5920	5920	0
117	20240819	192800	275951610	5920	5920	5920	5920	0
118	20240819	192700	275951610	5920	5920	5920	5920	0
119	20240819	192600	275951610	5920	5920	5920	5920	0
120	20240819	192500	275951610	5920	5920	5920	5920	0
121	20240819	192400	275951610	5920	5920	5920	5920	0
122	20240819	192300	275951610	5920	5920	5920	5920	1804
123	20240819	192200	275951610	5920	5920	5920	5920	0
124	20240819	192100	275951610	5920	5920	5920	5920	0
125	20240819	192000	275951610	5920	5920	5920	5920	0
126	20240819	191900	275951610	5920	5920	5920	5920	0
127	20240819	191800	275951610	5920	5920	5920	5920	0
128	20240819	191700	275951610	5920	5920	5920	5920	0
129	20240819	191600	275951610	5920	5920	5920	5920	0
130	20240819	191500	275951610	5920	5920	5920	5920	0
131	20240819	191400	275951610	5920	5920	5920	5920	0
132	20240819	191300	275951610	5920	5920	5920	5920	0
133	20240819	191200	275951610	5920	5920	5920	5920	0
134	20240819	191100	275951610	5920	5920	5920	5920	0
135	20240819	191000	275951610	5920	5920	5920	5920	0
136	20240819	190900	275951610	5920	5920	5920	5920	0
137	20240819	190800	275951610	5920	5920	5920	5920	0
138	20240819	190700	275951610	5920	5920	5920	5920	0
139	20240819	190600	275951610	5920	5920	5920	5920	0
140	20240819	190500	275951610	5920	5920	5920	5920	0
141	20240819	190400	275951610	5920	5920	5920	5920	0
142	20240819	190300	275951610	5920	5920	5920	5920	0
143	20240819	190200	275951610	5920	5920	5920	5920	0
144	20240819	190100	275951610	5920	5920	5920	5920	0
145	20240819	190000	275951610	5920	5920	5920	5920	0
146	20240819	185900	275951610	5920	5920	5920	5920	0
147	20240819	185800	275951610	5920	5920	5920	5920	0
148	20240819	185700	275951610	5920	5920	5920	5920	0
149	20240819	185600	275951610	5920	5920	5920	5920	0
150	20240819	185500	275951610	5920	5920	5920	5920	0
151	20240819	185400	275951610	5920	5920	5920	5920	0
152	20240819	185300	275951610	5920	5920	5920	5920	1804
153	20240819	185200	275951610	5920	5920	5920	5920	0
154	20240819	185100	275951610	5920	5920	5920	5920	0
155	20240819	185000	275951610	5920	5920	5920	5920	0
156	20240819	184900	275951610	5920	5920	5920	5920	0
157	20240819	184800	275951610	5920	5920	5920	5920	0
158	20240819	184700	275951610	5920	5920	5920	5920	0
159	20240819	184600	275951610	5920	5920	5920	5920	0
160	20240819	184500	275951610	5920	5920	5920	5920	0
161	20240819	184400	275951610	5920	5920	5920	5920	0
162	20240819	184300	275951610	5920	5920	5920	5920	0
163	20240819	184200	275951610	5920	5920	5920	5920	0
164	20240819	184100	275951610	5920	5920	5920	5920	0
165	20240819	184000	275951610	5920	5920	5920	5920	0
166	20240819	183900	275951610	5920	5920	5920	5920	0
167	20240819	183800	275951610	5920	5920	5920	5920	0
168	20240819	183700	275951610	5920	5920	5920	5920	0
169	20240819	183600	275951610	5920	5920	5920	5920	0
170	20240819	183500	275951610	5920	5920	5920	5920	0
171	20240819	183400	275951610	5920	5920	5920	5920	0
172	20240819	183300	275951610	5920	5920	5920	5920	0
173	20240819	183200	275951610	5920	5920	5920	5920	0
174	20240819	183100	275951610	5920	5920	5920	5920	0
175	20240819	183000	275951610	5920	5920	5920	5920	0
176	20240819	182900	275951610	5920	5920	5920	5920	0
177	20240819	182800	275951610	5920	5920	5920	5920	0
178	20240819	182700	275951610	5920	5920	5920	5920	0
179	20240819	182600	275951610	5920	5920	5920	5920	0
180	20240819	182500	275951610	5920	5920	5920	5920	0
181	20240819	182400	275951610	5920	5920	5920	5920	0
182	20240819	182300	275951610	5920	5920	5920	5920	1804
183	20240819	182200	275951610	5920	5920	5920	5920	0
184	20240819	182100	275951610	5920	5920	5920	5920	0
185	20240819	182000	275951610	5920	5920	5920	5920	0
186	20240819	181900	275951610	5920	5920	5920	5920	0
187	20240819	181800	275951610	5920	5920	5920	5920	0
188	20240819	181700	275951610	5920	5920	5920	5920	0
189	20240819	181600	275951610	5920	5920	5920	5920	0
190	20240819	181500	275951610	5920	5920	5920	5920	0
191	20240819	181400	275951610	5920	5920	5920	5920	0
192	20240819	181300	275951610	5920	5920	5920	5920	0
193	20240819	181200	275951610	5920	5920	5920	5920	0
194	20240819	181100	275951610	5920	5920	5920	5920	0
195	20240819	181000	275951610	5920	5920	5920	5920	0
196	20240819	180900	275951610	5920	5920	5920	5920	0
197	20240819	180800	275951610	5920	5920	5920	5920	0
198	20240819	180700	275951610	5920	5920	5920	5920	0
199	20240819	180600	275951610	5920	5920	5920	5920	0
200	20240819	180500	275951610	5920	5920	5920	5920	0
201	20240819	180400	275951610	5920	5920	5920	5920	0
202	20240819	180300	275951610	5920	5920	5920	5920	0
203	20240819	180200	275951610	5920	5920	5920	5920	0
204	20240819	180100	275951610	5920	5920	5920	5920	0
205	20240819	180000	275951610	5920	5920	5920	5920	0
206	20240819	175900	275951610	5920	5920	5920	5920	0
207	20240819	175800	275951610	5920	5920	5920	5920	0
208	20240819	175700	275951610	5920	5920	5920	5920	0
209	20240819	175600	275951610	5920	5920	5920	5920	0
210	20240819	175500	275951610	5920	5920	5920	5920	0
211	20240819	175400	275951610	5920	5920	5920	5920	0
212	20240819	175300	275951610	5920	5920	5920	5920	1804
213	20240819	175200	275951610	5920	5920	5920	5920	0
214	20240819	175100	275951610	5920	5920	5920	5920	0
215	20240819	175000	275951610	5920	5920	5920	5920	0
216	20240819	174900	275951610	5920	5920	5920	5920	0
217	20240819	174800	275951610	5920	5920	5920	5920	0
218	20240819	174700	275951610	5920	5920	5920	5920	0
219	20240819	174600	275951610	5920	5920	5920	5920	0
220	20240819	174500	275951610	5920	5920	5920	5920	0
221	20240819	174400	275951610	5920	5920	5920	5920	0
222	20240819	174300	275951610	5920	5920	5920	5920	0
223	20240819	174200	275951610	5920	5920	5920	5920	0
224	20240819	174100	275951610	5920	5920	5920	5920	0
225	20240819	174000	275951610	5920	5920	5920	5920	0
226	20240819	173900	275951610	5920	5920	5920	5920	0
227	20240819	173800	275951610	5920	5920	5920	5920	0
228	20240819	173700	275951610	5920	5920	5920	5920	0
229	20240819	173600	275951610	5920	5920	5920	5920	0
230	20240819	173500	275951610	5920	5920	5920	5920	0
231	20240819	173400	275951610	5920	5920	5920	5920	0
232	20240819	173300	275951610	5920	5920	5920	5920	0
233	20240819	173200	275951610	5920	5920	5920	5920	0
234	20240819	173100	275951610	5920	5920	5920	5920	0
235	20240819	173000	275951610	5920	5920	5920	5920	0
236	20240819	172900	275951610	5920	5920	5920	5920	0
237	20240819	172800	275951610	5920	5920	5920	5920	0
238	20240819	172700	275951610	5920	5920	5920	5920	0
239	20240819	172600	275951610	5920	5920	5920	5920	0
240	20240819	172500	275951610	5920	5920	5920	5920	0
241	20240819	172400	275951610	5920	5920	5920	5920	0
242	20240819	172300	275951610	5920	5920	5920	5920	1804
243	20240819	172200	275951610	5920	5920	5920	5920	0
244	20240819	172100	275951610	5920	5920	5920	5920	0
245	20240819	172000	275951610	5920	5920	5920	5920	0
246	20240819	171900	275951610	5920	5920	5920	5920	0
247	20240819	171800	275951610	5920	5920	5920	5920	0
248	20240819	171700	275951610	5920	5920	5920	5920	0
249	20240819	171600	275951610	5920	5920	5920	5920	0
250	20240819	171500	275951610	5920	5920	5920	5920	0
251	20240819	171400	275951610	5920	5920	5920	5920	0
252	20240819	171300	275951610	5920	5920	5920	5920	0
253	20240819	171200	275951610	5920	5920	5920	5920	0
254	20240819	171100	275951610	5920	5920	5920	5920	0
255	20240819	171000	275951610	5920	5920	5920	5920	0
256	20240819	170900	275951610	5920	5920	5920	5920	0
257	20240819	170800	275951610	5920	5920	5920	5920	0
258	20240819	170700	275951610	5920	5920	5920	5920	0
259	20240819	170600	275951610	5920	5920	5920	5920	0
260	20240819	170500	275951610	5920	5920	5920	5920	0
261	20240819	170400	275951610	5920	5920	5920	5920	0
262	20240819	170300	275951610	5920	5920	5920	5920	0
263	20240819	170200	275951610	5920	5920	5920	5920	0
264	20240819	170100	275951610	5920	5920	5920	5920	0
265	20240819	170000	275951610	5920	5920	5920	5920	0
266	20240819	165900	275951610	5920	5920	5920	5920	0
267	20240819	165800	275951610	5920	5920	5920	5920	0
268	20240819	165700	275951610	5920	5920	5920	5920	0
269	20240819	165600	275951610	5920	5920	5920	5920	0
270	20240819	165500	275951610	5920	5920	5920	5920	0
271	20240819	165400	275951610	5920	5920	5920	5920	0
272	20240819	165300	275951610	5920	5920	5920	5920	1804
273	20240819	165200	275951610	5920	5920	5920	5920	0
274	20240819	165100	275951610	5920	5920	5920	5920	0
275	20240819	165000	275951610	5920	5920	5920	5920	0
276	20240819	164900	275951610	5920	5920	5920	5920	0
277	20240819	164800	275951610	5920	5920	5920	5920	0
278	20240819	164700	275951610	5920	5920	5920	5920	0
279	20240819	164600	275951610	5920	5920	5920	5920	0
280	20240819	164500	275951610	5920	5920	5920	5920	0
281	20240819	164400	275951610	5920	5920	5920	5920	0
282	20240819	164300	275951610	5920	5920	5920	5920	0
283	20240819	164200	275951610	5920	5920	5920	5920	0
284	20240819	164100	275951610	5920	5920	5920	5920	0
285	20240819	164000	275951610	5920	5920	5920	5920	0
286	20240819	163900	275951610	5920	5920	5920	5920	0
287	20240819	163800	275951610	5920	5920	5920	5920	0
288	20240819	163700	275951610	5920	5920	5920	5920	0
289	20240819	163600	275951610	5920	5920	5920	5920	0
290	20240819	163500	275951610	5920	5920	5920	5920	0
291	20240819	163400	275951610	5920	5920	5920	5920	0
292	20240819	163300	275951610	5920	5920	5920	5920	0
293	20240819	163200	275951610	5920	5920	5920	5920	0
294	20240819	163100	275951610	5920	5920	5920	5920	0
295	20240819	163000	275951610	5920	5920	5920	5920	0
296	20240819	162900	275951610	5920	5920	5920	5920	0
297	20240819	162800	275951610	5920	5920	5920	5920	0
298	20240819	162700	275951610	5920	5920	5920	5920	0
299	20240819	162600	275951610	5920	5920	5920	5920	0
300	20240819	162500	275951610	5920	5920	5920	5920	0
301	20240819	162400	275951610	5920	5920	5920	5920	0
302	20240819	162300	275951610	5920	5920	5920	5920	1804
303	20240819	162200	275951610	5920	5920	5920	5920	0
304	20240819	162100	275951610	5920	5920	5920	5920	0
305	20240819	162000	275951610	5920	5920	5920	5920	0
306	20240819	161900	275951610	5920	5920	5920	5920	0
307	20240819	161800	275951610	5920	5920	5920	5920	0
308	20240819	161700	275951610	5920	5920	5920	5920	0
309	20240819	161600	275951610	5920	5920	5920	5920	0
310	20240819	161500	275951610	5920	5920	5920	5920	0
311	20240819	161400	275951610	5920	5920	5920	5920	0
312	20240819	161300	275951610	5920	5920	5920	5920	0
313	20240819	161200	275951610	5920	5920	5920	5920	0
314	20240819	161100	275951610	5920	5920	5920	5920	0
315	20240819	161000	275951610	5920	5920	5920	5920	0
316	20240819	160900	275951610	5920	5920	5920	5920	0
317	20240819	160800	275951610	5920	5920	5920	5920	0
318	20240819	160700	275951610	5920	5920	5920	5920	0
319	20240819	160600	275951610	5920	5920	5920	5920	0
320	20240819	160500	275951610	5920	5920	5920	5920	0
321	20240819	160400	275951610	5920	5920	5920	5920	0
322	20240819	160300	275951610	5920	5920	5920	5920	0
323	20240819	160200	275951610	5920	5920	5920	5920	0
324	20240819	160100	275951610	5920	5920	5920	5920	0
325	20240819	160000	275951610	5920	5920	5920	5920	0
326	20240819	155900	275951610	5920	5920	5920	5920	0
327	20240819	155800	275951610	5920	5920	5920	5920	0
328	20240819	155700	275951610	5920	5920	5920	5920	0
329	20240819	155600	275951610	5920	5920	5920	5920	0
330	20240819	155500	275951610	5920	5920	5920	5920	0
331	20240819	155400	275951610	5920	5920	5920	5920	0
332	20240819	155300	275951610	5920	5920	5920	5920	1804
333	20240819	155200	275951610	5920	5920	5920	5920	0
334	20240819	155100	275951610	5920	5920	5920	5920	0
335	20240819	155000	275951610	5920	5920	5920	5920	0
336	20240819	154900	275951610	5920	5920	5920	5920	0
337	20240819	154800	275951610	5920	5920	5920	5920	0
338	20240819	154700	275951610	5920	5920	5920	5920	0
339	20240819	154600	275951610	5920	5920	5920	5920	0
340	20240819	154500	275951610	5920	5920	5920	5920	0
341	20240819	154400	275951610	5920	5920	5920	5920	0
342	20240819	154300	275951610	5920	5920	5920	5920	0
343	20240819	154200	275951610	5920	5920	5920	5920	0
344	20240819	154100	275951610	5920	5920	5920	5920	0
345	20240819	154000	275951610	5920	5920	5920	5920	0
346	20240819	153900	275951610	5920	5920	5920	5920	0
347	20240819	153800	275951610	5920	5920	5920	5920	0
348	20240819	153700	275951610	5920	5920	5920	5920	0
349	20240819	153600	275951610	5920	5920	5920	5920	0
350	20240819	153500	275951610	5920	5920	5920	5920	0
351	20240819	153400	275951610	5920	5920	5920	5920	0
352	20240819	153300	275951610	5920	5920	5920	5920	0
353	20240819	153200	275951610	5920	5920	5920	5920	0
354	20240819	153100	275951610	5920	5920	5920	5920	0
355	20240819	153000	275951610	5920	5920	5920	5920	1804
356	20240819	152900	265271930	5920	5920	5920	5920	0
357	20240819	152800	265271930	5920	5920	5920	5920	0
358	20240819	152700	265271930	5920	5920	5920	5920	0
359	20240819	152600	265271930	5920	5920	5920	5920	0
360	20240819	152500	265271930	5920	5920	5920	5920	0
361	20240819	152400	265271930	5920	5920	5920	5920	0
362	20240819	152300	265271930	5920	5920	5920	5920	0
363	20240819	152200	265271930	5920	5920	5920	5920	0
364	20240819	152100	265271930	5920	5920	5920	5920	0
365	20240819	152000	265271930	5920	5920	5920	5920	0
366	20240819	151900	265271930	5920	5920	5920	5920	12
367	20240819	151800	265200890	5920	5920	5920	5920	3
368	20240819	151700	265183130	5900	5900	5900	5900	119
369	20240819	151600	264481030	5900	5900	5900	5900	13
370	20240819	151500	264404330	5900	5900	5900	5900	0
371	20240819	151400	264404330	5900	5900	5900	5900	2
372	20240819	151300	264392530	5880	5890	5890	5880	522
373	20240819	151200	261322950	5890	5890	5890	5880	445
374	20240819	151100	258703190	5890	5890	5890	5890	240
375	20240819	151000	257289590	5890	5890	5890	5890	7
376	20240819	150900	257248360	5890	5890	5890	5890	85
377	20240819	150800	256747710	5890	5890	5890	5890	8
378	20240819	150700	256700590	5900	5900	5900	5900	1430
379	20240819	150600	248263590	5900	5910	5910	5900	22
380	20240819	150500	248133770	5900	5910	5910	5900	130
381	20240819	150400	247366760	5920	5920	5920	5920	0
382	20240819	150300	247366760	5920	5900	5920	5900	139
383	20240819	150200	246546240	5910	5910	5910	5910	12
384	20240819	150100	246475320	5900	5920	5920	5900	160
385	20240819	150000	245529720	5920	5920	5920	5920	2
386	20240819	145900	245517880	5920	5920	5920	5920	55
387	20240819	145800	245192280	5900	5910	5910	5900	329
388	20240819	145700	243250680	5910	5910	5910	5910	51
389	20240819	145600	242949270	5920	5920	5920	5920	0
390	20240819	145500	242949270	5920	5920	5920	5920	0
391	20240819	145400	242949270	5920	5920	5920	5920	0
392	20240819	145300	242949270	5920	5930	5930	5920	30
393	20240819	145200	242771420	5900	5920	5920	5900	500
394	20240819	145100	239815380	5920	5920	5920	5920	0
395	20240819	145000	239815380	5920	5920	5920	5920	2
396	20240819	144900	239803540	5910	5910	5910	5910	0
397	20240819	144800	239803540	5910	5910	5910	5910	150
398	20240819	144700	238917040	5920	5920	5920	5920	2
399	20240819	144600	238905200	5920	5920	5920	5920	256
400	20240819	144500	237389680	5920	5920	5920	5920	12
401	20240819	144400	237318640	5920	5920	5920	5920	10
402	20240819	144300	237259440	5920	5920	5920	5920	1
403	20240819	144200	237253520	5920	5920	5920	5920	1
404	20240819	144100	237247600	5920	5920	5920	5920	477
405	20240819	144000	234423760	5910	5910	5920	5910	188
406	20240819	143900	233312660	5900	5900	5900	5900	100
407	20240819	143800	232722660	5910	5930	5930	5910	532
408	20240819	143700	229577280	5920	5920	5920	5920	0
409	20240819	143600	229577280	5920	5920	5920	5920	11
410	20240819	143500	229512160	5920	5920	5920	5920	26
411	20240819	143400	229358240	5920	5910	5920	5910	604
412	20240819	143300	225788590	5910	5920	5920	5910	18
413	20240819	143200	225682040	5930	5930	5930	5930	5
414	20240819	143100	225652390	5930	5930	5930	5930	841
415	20240819	143000	220665260	5910	5910	5910	5910	0
416	20240819	142900	220665260	5910	5910	5910	5910	0
417	20240819	142800	220665260	5910	5910	5910	5910	370
418	20240819	142700	218478560	5920	5920	5920	5920	657
419	20240819	142600	214589120	5920	5920	5920	5920	0
420	20240819	142500	214589120	5920	5920	5920	5920	0
421	20240819	142400	214589120	5920	5920	5920	5920	0
422	20240819	142300	214589120	5920	5920	5920	5920	0
423	20240819	142200	214589120	5920	5920	5920	5920	0
424	20240819	142100	214589120	5920	5920	5920	5920	161
425	20240819	142000	213636000	5920	5920	5920	5920	0
426	20240819	141900	213636000	5920	5920	5920	5920	0
427	20240819	141800	213636000	5920	5920	5920	5920	0
428	20240819	141700	213636000	5920	5920	5920	5920	257
429	20240819	141600	212114560	5920	5920	5920	5920	0
430	20240819	141500	212114560	5920	5920	5920	5920	0
431	20240819	141400	212114560	5920	5920	5920	5920	0
432	20240819	141300	212114560	5920	5920	5920	5920	238
433	20240819	141200	210705600	5920	5920	5920	5920	19
434	20240819	141100	210593120	5930	5930	5930	5930	6
435	20240819	141000	210557540	5930	5930	5930	5930	0
436	20240819	140900	210557540	5930	5930	5930	5930	1
437	20240819	140800	210551610	5920	5920	5920	5920	0
438	20240819	140700	210551610	5920	5920	5920	5920	65
439	20240819	140600	210166810	5930	5930	5930	5930	5
440	20240819	140500	210137160	5930	5930	5930	5930	2
441	20240819	140400	210125300	5930	5930	5930	5930	9
442	20240819	140300	210071930	5920	5930	5930	5920	415
443	20240819	140200	207614870	5920	5920	5920	5920	0
444	20240819	140100	207614870	5920	5920	5920	5920	0
445	20240819	140000	207614870	5920	5940	5940	5920	100
446	20240819	135900	207022650	5960	5960	5960	5960	0
447	20240819	135800	207022650	5960	5960	5960	5960	0
448	20240819	135700	207022650	5960	5960	5960	5960	0
449	20240819	135600	207022650	5960	5960	5960	5960	159
450	20240819	135500	206075010	5960	5960	5970	5960	117
451	20240819	135400	205377550	5960	5960	5960	5960	100
452	20240819	135300	204781550	5940	5940	5940	5940	0
453	20240819	135200	204781550	5940	5950	5950	5940	10
454	20240819	135100	204722110	5950	5970	5970	5950	299
455	20240819	135000	202941060	5940	5940	5940	5940	0
456	20240819	134900	202941060	5940	5940	5940	5940	0
457	20240819	134800	202941060	5940	5940	5940	5940	0
458	20240819	134700	202941060	5940	5950	5950	5940	100
459	20240819	134600	202347050	5950	5950	5950	5950	0
460	20240819	134500	202347050	5950	5950	5950	5950	4
461	20240819	134400	202323250	5950	5950	5950	5950	0
462	20240819	134300	202323250	5950	5950	5950	5950	126
463	20240819	134200	201573550	5960	5960	5960	5960	246
464	20240819	134100	200107390	5960	5960	5960	5960	0
465	20240819	134000	200107390	5960	5960	5960	5960	222
466	20240819	133900	198784270	5950	5950	5950	5950	305
467	20240819	133800	196969520	5950	5950	5950	5950	1
468	20240819	133700	196963570	5960	5960	5960	5960	300
469	20240819	133600	195175570	5960	5960	5960	5960	200
470	20240819	133500	193983570	5950	5950	5950	5950	37
471	20240819	133400	193763420	5960	5960	5960	5960	0
472	20240819	133300	193763420	5960	5960	5960	5960	0
473	20240819	133200	193763420	5960	5960	5960	5960	0
474	20240819	133100	193763420	5960	5960	5960	5960	2
475	20240819	133000	193751500	5930	5930	5930	5930	0
476	20240819	132900	193751500	5930	5930	5930	5930	0
477	20240819	132800	193751500	5930	5930	5930	5930	0
478	20240819	132700	193751500	5930	5930	5930	5930	0
479	20240819	132600	193751500	5930	5930	5930	5930	0
480	20240819	132500	193751500	5930	5950	5950	5930	300
481	20240819	132400	191969830	5950	5950	5950	5950	76
482	20240819	132300	191517630	5960	5960	5960	5960	37
483	20240819	132200	191297110	5950	5950	5950	5950	0
484	20240819	132100	191297110	5950	5940	5950	5940	580
485	20240819	132000	187846580	5930	5930	5930	5930	129
486	20240819	131900	187081610	5930	5930	5930	5930	100
487	20240819	131800	186488610	5930	5960	5960	5930	101
488	20240819	131700	185889650	5960	5960	5960	5960	4
489	20240819	131600	185865810	5960	5950	5960	5950	2
490	20240819	131500	185853900	5930	5930	5930	5930	914
491	20240819	131400	180433880	5960	5960	5960	5960	0
492	20240819	131300	180433880	5960	5960	5960	5960	0
493	20240819	131200	180433880	5960	5960	5960	5960	0
494	20240819	131100	180433880	5960	5960	5960	5960	0
495	20240819	131000	180433880	5960	5960	5960	5960	2
496	20240819	130900	180421960	5960	5960	5960	5960	0
497	20240819	130800	180421960	5960	5960	5960	5960	1
498	20240819	130700	180416000	5910	5940	5940	5910	2105
499	20240819	130600	167940990	5930	5940	5940	5930	2000
500	20240819	130500	156078830	5960	5940	5960	5940	841
501	20240819	130400	151081390	5940	5940	5940	5940	1
502	20240819	130300	151075450	5940	5940	5940	5940	402
503	20240819	130200	148687570	5950	5950	5950	5950	3
504	20240819	130100	148669720	5960	5960	5960	5960	0
505	20240819	130000	148669720	5960	5950	5960	5940	370
506	20240819	125900	146470570	5950	5950	5950	5950	365
507	20240819	125800	144298820	5950	5970	5970	5950	1468
508	20240819	125700	135562710	5970	5970	5970	5970	11
509	20240819	125600	135497040	5970	5970	5970	5970	363
510	20240819	125500	133329930	5970	5970	5970	5970	0
511	20240819	125400	133329930	5970	5970	5970	5970	100
512	20240819	125300	132732930	5970	5970	5970	5970	12
513	20240819	125200	132661290	5970	5970	5970	5970	150
514	20240819	125100	131765790	5970	5970	5970	5970	168
515	20240819	125000	130762830	5980	5980	5980	5980	112
516	20240819	124900	130093070	5990	5990	5990	5990	30
517	20240819	124800	129913370	5990	5990	5990	5990	60
518	20240819	124700	129553970	5990	5990	5990	5990	40
519	20240819	124600	129314370	5990	5990	5990	5990	0
520	20240819	124500	129314370	5990	6000	6000	5990	251
521	20240819	124400	127810870	6000	6010	6010	6000	24
522	20240819	124300	127666860	6000	6000	6000	6000	0
523	20240819	124200	127666860	6000	6010	6010	6000	251
524	20240819	124100	126160850	6010	6010	6010	6010	20
525	20240819	124000	126040650	6010	6010	6010	6010	84
526	20240819	123900	125535810	6000	6000	6000	6000	680
527	20240819	123800	121455810	6000	6000	6000	6000	40
528	20240819	123700	121215810	5990	5990	5990	5990	0
529	20240819	123600	121215810	5990	5990	5990	5990	35
530	20240819	123500	121006160	5990	5990	5990	5990	0
531	20240819	123400	121006160	5990	5990	5990	5990	0
532	20240819	123300	121006160	5990	5990	5990	5990	194
533	20240819	123200	119844100	5980	5980	5980	5980	0
534	20240819	123100	119844100	5980	5990	5990	5980	436
535	20240819	123000	117234460	5990	5990	5990	5990	0
536	20240819	122900	117234460	5990	5990	5990	5990	0
537	20240819	122800	117234460	5990	5990	5990	5990	0
538	20240819	122700	117234460	5990	5990	5990	5990	2
539	20240819	122600	117222480	5990	5990	5990	5990	0
540	20240819	122500	117222480	5990	5990	5990	5990	181
541	20240819	122400	116138290	5990	5990	5990	5990	0
542	20240819	122300	116138290	5990	5990	5990	5990	20
543	20240819	122200	116018490	5990	5990	5990	5990	0
544	20240819	122100	116018490	5990	5990	5990	5990	0
545	20240819	122000	116018490	5990	5990	5990	5990	0
546	20240819	121900	116018490	5990	5990	5990	5990	0
547	20240819	121800	116018490	5990	5990	5990	5990	0
548	20240819	121700	116018490	5990	5990	5990	5990	7
549	20240819	121600	115976560	5990	5990	5990	5990	4
550	20240819	121500	115952600	5980	5980	5980	5980	0
551	20240819	121400	115952600	5980	5980	5980	5980	0
552	20240819	121300	115952600	5980	5980	5980	5980	1
553	20240819	121200	115946620	5990	5990	5990	5990	0
554	20240819	121100	115946620	5990	5990	5990	5990	1
555	20240819	121000	115940630	5990	5990	5990	5990	0
556	20240819	120900	115940630	5990	5990	5990	5990	157
557	20240819	120800	115000200	6000	6000	6000	6000	0
558	20240819	120700	115000200	6000	6000	6000	6000	0
559	20240819	120600	115000200	6000	6000	6000	6000	0
560	20240819	120500	115000200	6000	6000	6000	6000	15
561	20240819	120400	114910200	6000	6000	6000	6000	0
562	20240819	120300	114910200	6000	6000	6000	6000	0
563	20240819	120200	114910200	6000	6000	6000	6000	2
564	20240819	120100	114898200	6000	6000	6000	6000	0
565	20240819	120000	114898200	6000	6000	6000	6000	252
566	20240819	115900	113386200	5990	5990	5990	5990	10
567	20240819	115800	113326300	5980	5980	5980	5980	0
568	20240819	115700	113326300	5980	5980	5980	5980	0
569	20240819	115600	113326300	5980	5980	5980	5980	0
570	20240819	115500	113326300	5980	5980	5980	5980	0
571	20240819	115400	113326300	5980	5980	5980	5980	410
572	20240819	115300	110874500	5980	5980	5980	5980	20
573	20240819	115200	110754900	5980	5980	5980	5980	500
574	20240819	115100	107764900	6000	6000	6000	6000	1
575	20240819	115000	107758900	6000	6000	6000	6000	0
576	20240819	114900	107758900	6000	6000	6000	6000	0
577	20240819	114800	107758900	6000	6000	6000	6000	10
578	20240819	114700	107698900	6000	5960	6000	5960	36
579	20240819	114600	107484300	5960	5960	5960	5960	0
580	20240819	114500	107484300	5960	5980	5980	5960	131
581	20240819	114400	106701870	5980	5980	5980	5980	0
582	20240819	114300	106701870	5980	5980	5980	5980	17
583	20240819	114200	106600210	6000	6000	6000	6000	0
584	20240819	114100	106600210	6000	6000	6000	6000	1
585	20240819	114000	106594210	6000	6000	6000	6000	0
586	20240819	113900	106594210	6000	6000	6000	6000	0
587	20240819	113800	106594210	6000	6000	6000	6000	1
588	20240819	113700	106588210	6000	5980	6000	5980	78
589	20240819	113600	106121670	5980	5980	5980	5980	213
590	20240819	113500	104847930	5980	5980	5980	5980	38
591	20240819	113400	104620690	5980	5980	5980	5980	0
592	20240819	113300	104620690	5980	5980	5980	5980	20
593	20240819	113200	104501090	5980	5980	5980	5980	30
594	20240819	113100	104321690	5980	5980	5980	5980	20
595	20240819	113000	104202090	5980	5980	5980	5980	0
596	20240819	112900	104202090	5980	5980	5980	5980	0
597	20240819	112800	104202090	5980	5980	5980	5980	0
598	20240819	112700	104202090	5980	5980	5980	5980	10
599	20240819	112600	104142290	5970	5970	5970	5970	0
600	20240819	112500	104142290	5970	5970	5970	5970	45
601	20240819	112400	103873640	6000	6000	6000	6000	2
602	20240819	112300	103861640	6000	5970	6000	5970	88
603	20240819	112200	103336250	6000	6000	6000	5970	6
604	20240819	112100	103300280	6000	6000	6000	6000	0
605	20240819	112000	103300280	6000	6000	6000	6000	0
606	20240819	111900	103300280	6000	6000	6000	6000	0
607	20240819	111800	103300280	6000	6000	6000	6000	0
608	20240819	111700	103300280	6000	6000	6000	6000	5
609	20240819	111600	103270280	6010	6010	6010	6010	3
610	20240819	111500	103252250	6010	5990	6010	5970	808
611	20240819	111400	98413190	5990	5990	5990	5990	32
612	20240819	111300	98221510	6000	6000	6000	6000	20
613	20240819	111200	98101510	6000	6000	6000	6000	180
614	20240819	111100	97021510	6000	6000	6000	6000	0
615	20240819	111000	97021510	6000	6000	6000	6000	3
616	20240819	110900	97003510	6000	6000	6000	6000	0
617	20240819	110800	97003510	6000	6000	6000	6000	0
618	20240819	110700	97003510	6000	6000	6000	6000	11
619	20240819	110600	96937510	6000	6000	6000	6000	0
620	20240819	110500	96937510	6000	6000	6000	6000	19
621	20240819	110400	96823510	6010	6010	6010	6010	1
622	20240819	110300	96817500	6010	6010	6010	6010	35
623	20240819	110200	96607150	6010	6010	6010	6010	150
624	20240819	110100	95705650	6000	6000	6000	6000	49
625	20240819	110000	95411650	6000	6000	6000	6000	23
626	20240819	105900	95273650	5990	5990	5990	5990	14
627	20240819	105800	95189790	5990	5990	5990	5990	0
628	20240819	105700	95189790	5990	5990	5990	5990	10
629	20240819	105600	95129890	5990	5990	5990	5990	0
630	20240819	105500	95129890	5990	5990	5990	5990	0
631	20240819	105400	95129890	5990	5990	5990	5990	0
632	20240819	105300	95129890	5990	5990	5990	5990	1
633	20240819	105200	95123900	5970	5980	5980	5970	89
634	20240819	105100	94592460	5980	6000	6000	5980	102
635	20240819	105000	93982250	6000	6000	6000	6000	2
636	20240819	104900	93970250	5970	5970	5970	5970	0
637	20240819	104800	93970250	5970	5970	5970	5970	150
638	20240819	104700	93074750	6000	6000	6000	6000	0
639	20240819	104600	93074750	6000	6000	6000	6000	0
640	20240819	104500	93074750	6000	5980	6000	5950	1001
641	20240819	104400	87107870	5980	5980	5980	5980	0
642	20240819	104300	87107870	5980	5980	5980	5980	10
643	20240819	104200	87048070	5990	5990	5990	5990	0
644	20240819	104100	87048070	5990	5990	5990	5990	0
645	20240819	104000	87048070	5990	5990	5990	5990	0
646	20240819	103900	87048070	5990	5990	5990	5990	0
647	20240819	103800	87048070	5990	5970	6000	5960	163
648	20240819	103700	86074900	5970	5970	5970	5970	306
649	20240819	103600	84248080	6000	5990	6000	5990	161
650	20240819	103500	83283310	5970	5970	5970	5970	104
651	20240819	103400	82662430	5970	5970	5970	5970	11
652	20240819	103300	82596760	5990	5980	5990	5970	875
653	20240819	103200	77371370	5990	5990	5990	5990	23
654	20240819	103100	77233600	6000	6000	6000	6000	479
655	20240819	103000	74359600	6010	6010	6010	6010	0
656	20240819	102900	74359600	6010	6010	6010	6010	10
657	20240819	102800	74299500	6050	6050	6050	6050	1
658	20240819	102700	74293450	6050	6050	6050	6050	0
659	20240819	102600	74293450	6050	6050	6050	6050	80
660	20240819	102500	73809450	6050	6050	6050	6050	2
661	20240819	102400	73797350	6000	6000	6000	6000	232
662	20240819	102300	72405350	6010	6020	6030	6010	730
663	20240819	102200	68013410	6030	6040	6040	6030	346
664	20240819	102100	65926340	6060	6060	6060	6060	0
665	20240819	102000	65926340	6060	6060	6060	6060	30
666	20240819	101900	65744540	6060	6060	6060	6060	150
667	20240819	101800	64835540	6050	6050	6050	6050	0
668	20240819	101700	64835540	6050	6050	6050	6050	165
669	20240819	101600	63837290	6050	6050	6050	6050	100
670	20240819	101500	63232290	6050	6050	6050	6050	606
671	20240819	101400	59565990	6030	6030	6030	6030	0
672	20240819	101300	59565990	6030	6030	6030	6030	101
673	20240819	101200	58956960	6020	6020	6020	6020	0
674	20240819	101100	58956960	6020	6020	6020	6020	429
675	20240819	101000	56374380	6020	6020	6020	6020	440
676	20240819	100900	53725580	6020	6020	6020	6020	10
677	20240819	100800	53665380	6020	6020	6020	6020	0
678	20240819	100700	53665380	6020	6020	6020	6020	0
679	20240819	100600	53665380	6020	6020	6020	6010	192
680	20240819	100500	52510150	6020	6040	6040	6020	981
681	20240819	100400	46593570	6050	6050	6050	6050	200
682	20240819	100300	45383570	6050	6070	6070	6050	332
683	20240819	100200	43374950	6050	6070	6070	6050	12
684	20240819	100100	43302310	6050	6050	6050	6050	0
685	20240819	100000	43302310	6050	6050	6050	6050	0
686	20240819	095900	43302310	6050	6050	6050	6050	0
687	20240819	095800	43302310	6050	6050	6050	6050	1
688	20240819	095700	43296260	6060	6060	6060	6060	10
689	20240819	095600	43235660	6060	6060	6060	6060	0
690	20240819	095500	43235660	6060	6060	6060	6060	370
691	20240819	095400	40993460	6060	6060	6060	6060	0
692	20240819	095300	40993460	6060	6060	6060	6060	3
693	20240819	095200	40975280	6060	6060	6060	6060	1
694	20240819	095100	40969220	6060	6060	6060	6060	100
695	20240819	095000	40363220	6070	6070	6070	6070	31
696	20240819	094900	40175050	6070	6070	6070	6070	3
697	20240819	094800	40156840	6050	6050	6050	6050	0
698	20240819	094700	40156840	6050	6050	6050	6050	0
699	20240819	094600	40156840	6050	6060	6060	6050	101
700	20240819	094500	39544790	6040	6040	6040	6040	0
701	20240819	094400	39544790	6040	6040	6040	6040	20
702	20240819	094300	39423990	6040	6040	6040	6040	0
703	20240819	094200	39423990	6040	6040	6040	6040	153
704	20240819	094100	38499870	6050	6060	6060	6050	318
705	20240819	094000	36575130	6060	6060	6060	6060	16
706	20240819	093900	36478170	6050	6050	6050	6050	0
707	20240819	093800	36478170	6050	6050	6050	6050	0
708	20240819	093700	36478170	6050	6060	6090	6050	18
709	20240819	093600	36369220	6060	6060	6060	6050	63
710	20240819	093500	35988040	6030	6040	6040	6030	37
711	20240819	093400	35764570	6050	6050	6050	6050	446
712	20240819	093300	33066270	6040	6050	6050	6040	169
713	20240819	093200	32045050	6070	6070	6070	6070	140
714	20240819	093100	31195250	6070	6100	6100	6070	8
715	20240819	093000	31146660	6070	6100	6100	6070	501
716	20240819	092900	28105560	6100	6100	6100	6100	0
717	20240819	092800	28105560	6100	6100	6100	6100	0
718	20240819	092700	28105560	6100	6070	6100	6070	13
719	20240819	092600	28026620	6070	6070	6070	6070	10
720	20240819	092500	27965920	6070	6070	6070	6070	1
721	20240819	092400	27959850	6100	6070	6100	6070	50
722	20240819	092300	27655750	6070	6070	6070	6070	1
723	20240819	092200	27649680	6060	6050	6060	6050	372
724	20240819	092100	25398070	6050	6050	6050	6050	0
725	20240819	092000	25398070	6050	6050	6050	6050	0
726	20240819	091900	25398070	6050	6050	6050	6050	100
727	20240819	091800	24793070	6030	6020	6030	6020	286
728	20240819	091700	23068980	6000	6010	6010	6000	140
729	20240819	091600	22227770	6010	6010	6010	5990	142
730	20240819	091500	21376750	6000	6000	6000	6000	50
731	20240819	091400	21076750	6000	6000	6000	6000	1
732	20240819	091300	21070750	5970	5970	5970	5970	81
733	20240819	091200	20587180	5970	6020	6020	5970	2
734	20240819	091100	20575190	6030	6030	6030	6030	1
735	20240819	091000	20569160	5900	5990	6030	5900	654
736	20240819	090900	16685680	6010	6010	6010	6010	139
737	20240819	090800	15850290	6030	6030	6030	6030	100
738	20240819	090700	15247290	6030	6030	6040	6030	104
739	20240819	090600	14619640	5960	5970	5980	5960	176
740	20240819	090500	13568670	5970	5980	5980	5970	77
741	20240819	090400	13108340	5980	5980	5980	5980	88
742	20240819	090300	12582100	5970	5970	5970	5970	751
743	20240819	090200	8098630	5930	6040	6040	5900	1230
744	20240819	090100	740040	6050	6060	6060	6050	86
745	20240819	090000	219700	6060	6110	6110	6060	36