KissMeData/097520/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200300	883583450	19830	19830	19830	19830	505
3	20240819	200200	883583450	19830	19830	19830	19830	0
4	20240819	200100	883583450	19830	19830	19830	19830	0
5	20240819	200000	883583450	19830	19830	19830	19830	0
6	20240819	195900	883583450	19830	19830	19830	19830	0
7	20240819	195800	883583450	19830	19830	19830	19830	0
8	20240819	195700	883583450	19830	19830	19830	19830	0
9	20240819	195600	883583450	19830	19830	19830	19830	0
10	20240819	195500	883583450	19830	19830	19830	19830	0
11	20240819	195400	883583450	19830	19830	19830	19830	0
12	20240819	195300	883583450	19830	19830	19830	19830	0
13	20240819	195200	883583450	19830	19830	19830	19830	0
14	20240819	195100	883583450	19830	19830	19830	19830	0
15	20240819	195000	883583450	19830	19830	19830	19830	0
16	20240819	194900	883583450	19830	19830	19830	19830	0
17	20240819	194800	883583450	19830	19830	19830	19830	0
18	20240819	194700	883583450	19830	19830	19830	19830	0
19	20240819	194600	883583450	19830	19830	19830	19830	0
20	20240819	194500	883583450	19830	19830	19830	19830	0
21	20240819	194400	883583450	19830	19830	19830	19830	0
22	20240819	194300	883583450	19830	19830	19830	19830	0
23	20240819	194200	883583450	19830	19830	19830	19830	0
24	20240819	194100	883583450	19830	19830	19830	19830	0
25	20240819	194000	883583450	19830	19830	19830	19830	0
26	20240819	193900	883583450	19830	19830	19830	19830	0
27	20240819	193800	883583450	19830	19830	19830	19830	0
28	20240819	193700	883583450	19830	19830	19830	19830	0
29	20240819	193600	883583450	19830	19830	19830	19830	0
30	20240819	193500	883583450	19830	19830	19830	19830	0
31	20240819	193400	883583450	19830	19830	19830	19830	0
32	20240819	193300	883583450	19830	19830	19830	19830	505
33	20240819	193200	883583450	19830	19830	19830	19830	0
34	20240819	193100	883583450	19830	19830	19830	19830	0
35	20240819	193000	883583450	19830	19830	19830	19830	0
36	20240819	192900	883583450	19830	19830	19830	19830	0
37	20240819	192800	883583450	19830	19830	19830	19830	0
38	20240819	192700	883583450	19830	19830	19830	19830	0
39	20240819	192600	883583450	19830	19830	19830	19830	0
40	20240819	192500	883583450	19830	19830	19830	19830	0
41	20240819	192400	883583450	19830	19830	19830	19830	0
42	20240819	192300	883583450	19830	19830	19830	19830	0
43	20240819	192200	883583450	19830	19830	19830	19830	0
44	20240819	192100	883583450	19830	19830	19830	19830	0
45	20240819	192000	883583450	19830	19830	19830	19830	0
46	20240819	191900	883583450	19830	19830	19830	19830	0
47	20240819	191800	883583450	19830	19830	19830	19830	0
48	20240819	191700	883583450	19830	19830	19830	19830	0
49	20240819	191600	883583450	19830	19830	19830	19830	0
50	20240819	191500	883583450	19830	19830	19830	19830	0
51	20240819	191400	883583450	19830	19830	19830	19830	0
52	20240819	191300	883583450	19830	19830	19830	19830	0
53	20240819	191200	883583450	19830	19830	19830	19830	0
54	20240819	191100	883583450	19830	19830	19830	19830	0
55	20240819	191000	883583450	19830	19830	19830	19830	0
56	20240819	190900	883583450	19830	19830	19830	19830	0
57	20240819	190800	883583450	19830	19830	19830	19830	0
58	20240819	190700	883583450	19830	19830	19830	19830	0
59	20240819	190600	883583450	19830	19830	19830	19830	0
60	20240819	190500	883583450	19830	19830	19830	19830	0
61	20240819	190400	883583450	19830	19830	19830	19830	0
62	20240819	190300	883583450	19830	19830	19830	19830	505
63	20240819	190200	883583450	19830	19830	19830	19830	0
64	20240819	190100	883583450	19830	19830	19830	19830	0
65	20240819	190000	883583450	19830	19830	19830	19830	0
66	20240819	185900	883583450	19830	19830	19830	19830	0
67	20240819	185800	883583450	19830	19830	19830	19830	0
68	20240819	185700	883583450	19830	19830	19830	19830	0
69	20240819	185600	883583450	19830	19830	19830	19830	0
70	20240819	185500	883583450	19830	19830	19830	19830	0
71	20240819	185400	883583450	19830	19830	19830	19830	0
72	20240819	185300	883583450	19830	19830	19830	19830	0
73	20240819	185200	883583450	19830	19830	19830	19830	0
74	20240819	185100	883583450	19830	19830	19830	19830	0
75	20240819	185000	883583450	19830	19830	19830	19830	0
76	20240819	184900	883583450	19830	19830	19830	19830	0
77	20240819	184800	883583450	19830	19830	19830	19830	0
78	20240819	184700	883583450	19830	19830	19830	19830	0
79	20240819	184600	883583450	19830	19830	19830	19830	0
80	20240819	184500	883583450	19830	19830	19830	19830	0
81	20240819	184400	883583450	19830	19830	19830	19830	0
82	20240819	184300	883583450	19830	19830	19830	19830	0
83	20240819	184200	883583450	19830	19830	19830	19830	0
84	20240819	184100	883583450	19830	19830	19830	19830	0
85	20240819	184000	883583450	19830	19830	19830	19830	0
86	20240819	183900	883583450	19830	19830	19830	19830	0
87	20240819	183800	883583450	19830	19830	19830	19830	0
88	20240819	183700	883583450	19830	19830	19830	19830	0
89	20240819	183600	883583450	19830	19830	19830	19830	0
90	20240819	183500	883583450	19830	19830	19830	19830	0
91	20240819	183400	883583450	19830	19830	19830	19830	0
92	20240819	183300	883583450	19830	19830	19830	19830	505
93	20240819	183200	883583450	19830	19830	19830	19830	0
94	20240819	183100	883583450	19830	19830	19830	19830	0
95	20240819	183000	883583450	19830	19830	19830	19830	0
96	20240819	182900	883583450	19830	19830	19830	19830	0
97	20240819	182800	883583450	19830	19830	19830	19830	0
98	20240819	182700	883583450	19830	19830	19830	19830	0
99	20240819	182600	883583450	19830	19830	19830	19830	0
100	20240819	182500	883583450	19830	19830	19830	19830	0
101	20240819	182400	883583450	19830	19830	19830	19830	0
102	20240819	182300	883583450	19830	19830	19830	19830	0
103	20240819	182200	883583450	19830	19830	19830	19830	0
104	20240819	182100	883583450	19830	19830	19830	19830	0
105	20240819	182000	883583450	19830	19830	19830	19830	0
106	20240819	181900	883583450	19830	19830	19830	19830	0
107	20240819	181800	883583450	19830	19830	19830	19830	0
108	20240819	181700	883583450	19830	19830	19830	19830	0
109	20240819	181600	883583450	19830	19830	19830	19830	0
110	20240819	181500	883583450	19830	19830	19830	19830	0
111	20240819	181400	883583450	19830	19830	19830	19830	0
112	20240819	181300	883583450	19830	19830	19830	19830	0
113	20240819	181200	883583450	19830	19830	19830	19830	0
114	20240819	181100	883583450	19830	19830	19830	19830	0
115	20240819	181000	883583450	19830	19830	19830	19830	0
116	20240819	180900	883583450	19830	19830	19830	19830	0
117	20240819	180800	883583450	19830	19830	19830	19830	0
118	20240819	180700	883583450	19830	19830	19830	19830	0
119	20240819	180600	883583450	19830	19830	19830	19830	0
120	20240819	180500	883583450	19830	19830	19830	19830	0
121	20240819	180400	883583450	19830	19830	19830	19830	0
122	20240819	180300	883583450	19830	19830	19830	19830	505
123	20240819	180200	883583450	19830	19830	19830	19830	0
124	20240819	180100	883583450	19830	19830	19830	19830	0
125	20240819	180000	883583450	19830	19830	19830	19830	0
126	20240819	175900	883583450	19830	19830	19830	19830	0
127	20240819	175800	883583450	19830	19830	19830	19830	0
128	20240819	175700	883583450	19830	19830	19830	19830	0
129	20240819	175600	883583450	19830	19830	19830	19830	0
130	20240819	175500	883583450	19830	19830	19830	19830	0
131	20240819	175400	883583450	19830	19830	19830	19830	0
132	20240819	175300	883583450	19830	19830	19830	19830	0
133	20240819	175200	883583450	19830	19830	19830	19830	0
134	20240819	175100	883583450	19830	19830	19830	19830	0
135	20240819	175000	883583450	19830	19830	19830	19830	0
136	20240819	174900	883583450	19830	19830	19830	19830	0
137	20240819	174800	883583450	19830	19830	19830	19830	0
138	20240819	174700	883583450	19830	19830	19830	19830	0
139	20240819	174600	883583450	19830	19830	19830	19830	0
140	20240819	174500	883583450	19830	19830	19830	19830	0
141	20240819	174400	883583450	19830	19830	19830	19830	0
142	20240819	174300	883583450	19830	19830	19830	19830	0
143	20240819	174200	883583450	19830	19830	19830	19830	0
144	20240819	174100	883583450	19830	19830	19830	19830	0
145	20240819	174000	883583450	19830	19830	19830	19830	0
146	20240819	173900	883583450	19830	19830	19830	19830	0
147	20240819	173800	883583450	19830	19830	19830	19830	0
148	20240819	173700	883583450	19830	19830	19830	19830	0
149	20240819	173600	883583450	19830	19830	19830	19830	0
150	20240819	173500	883583450	19830	19830	19830	19830	0
151	20240819	173400	883583450	19830	19830	19830	19830	0
152	20240819	173300	883583450	19830	19830	19830	19830	505
153	20240819	173200	883583450	19830	19830	19830	19830	0
154	20240819	173100	883583450	19830	19830	19830	19830	0
155	20240819	173000	883583450	19830	19830	19830	19830	0
156	20240819	172900	883583450	19830	19830	19830	19830	0
157	20240819	172800	883583450	19830	19830	19830	19830	0
158	20240819	172700	883583450	19830	19830	19830	19830	0
159	20240819	172600	883583450	19830	19830	19830	19830	0
160	20240819	172500	883583450	19830	19830	19830	19830	0
161	20240819	172400	883583450	19830	19830	19830	19830	0
162	20240819	172300	883583450	19830	19830	19830	19830	0
163	20240819	172200	883583450	19830	19830	19830	19830	0
164	20240819	172100	883583450	19830	19830	19830	19830	0
165	20240819	172000	883583450	19830	19830	19830	19830	0
166	20240819	171900	883583450	19830	19830	19830	19830	0
167	20240819	171800	883583450	19830	19830	19830	19830	0
168	20240819	171700	883583450	19830	19830	19830	19830	0
169	20240819	171600	883583450	19830	19830	19830	19830	0
170	20240819	171500	883583450	19830	19830	19830	19830	0
171	20240819	171400	883583450	19830	19830	19830	19830	0
172	20240819	171300	883583450	19830	19830	19830	19830	0
173	20240819	171200	883583450	19830	19830	19830	19830	0
174	20240819	171100	883583450	19830	19830	19830	19830	0
175	20240819	171000	883583450	19830	19830	19830	19830	0
176	20240819	170900	883583450	19830	19830	19830	19830	0
177	20240819	170800	883583450	19830	19830	19830	19830	0
178	20240819	170700	883583450	19830	19830	19830	19830	0
179	20240819	170600	883583450	19830	19830	19830	19830	0
180	20240819	170500	883583450	19830	19830	19830	19830	0
181	20240819	170400	883583450	19830	19830	19830	19830	0
182	20240819	170300	883583450	19830	19830	19830	19830	505
183	20240819	170200	883583450	19830	19830	19830	19830	0
184	20240819	170100	883583450	19830	19830	19830	19830	0
185	20240819	170000	883583450	19830	19830	19830	19830	0
186	20240819	165900	883583450	19830	19830	19830	19830	0
187	20240819	165800	883583450	19830	19830	19830	19830	0
188	20240819	165700	883583450	19830	19830	19830	19830	0
189	20240819	165600	883583450	19830	19830	19830	19830	0
190	20240819	165500	883583450	19830	19830	19830	19830	0
191	20240819	165400	883583450	19830	19830	19830	19830	0
192	20240819	165300	883583450	19830	19830	19830	19830	0
193	20240819	165200	883583450	19830	19830	19830	19830	0
194	20240819	165100	883583450	19830	19830	19830	19830	0
195	20240819	165000	883583450	19830	19830	19830	19830	0
196	20240819	164900	883583450	19830	19830	19830	19830	0
197	20240819	164800	883583450	19830	19830	19830	19830	0
198	20240819	164700	883583450	19830	19830	19830	19830	0
199	20240819	164600	883583450	19830	19830	19830	19830	0
200	20240819	164500	883583450	19830	19830	19830	19830	0
201	20240819	164400	883583450	19830	19830	19830	19830	0
202	20240819	164300	883583450	19830	19830	19830	19830	0
203	20240819	164200	883583450	19830	19830	19830	19830	0
204	20240819	164100	883583450	19830	19830	19830	19830	0
205	20240819	164000	883583450	19830	19830	19830	19830	0
206	20240819	163900	883583450	19830	19830	19830	19830	0
207	20240819	163800	883583450	19830	19830	19830	19830	0
208	20240819	163700	883583450	19830	19830	19830	19830	0
209	20240819	163600	883583450	19830	19830	19830	19830	0
210	20240819	163500	883583450	19830	19830	19830	19830	0
211	20240819	163400	883583450	19830	19830	19830	19830	0
212	20240819	163300	883583450	19830	19830	19830	19830	505
213	20240819	163200	883583450	19830	19830	19830	19830	0
214	20240819	163100	883583450	19830	19830	19830	19830	0
215	20240819	163000	883583450	19830	19830	19830	19830	0
216	20240819	162900	883583450	19830	19830	19830	19830	0
217	20240819	162800	883583450	19830	19830	19830	19830	0
218	20240819	162700	883583450	19830	19830	19830	19830	0
219	20240819	162600	883583450	19830	19830	19830	19830	0
220	20240819	162500	883583450	19830	19830	19830	19830	0
221	20240819	162400	883583450	19830	19830	19830	19830	0
222	20240819	162300	883583450	19830	19830	19830	19830	0
223	20240819	162200	883583450	19830	19830	19830	19830	0
224	20240819	162100	883583450	19830	19830	19830	19830	0
225	20240819	162000	883583450	19830	19830	19830	19830	0
226	20240819	161900	883583450	19830	19830	19830	19830	0
227	20240819	161800	883583450	19830	19830	19830	19830	0
228	20240819	161700	883583450	19830	19830	19830	19830	0
229	20240819	161600	883583450	19830	19830	19830	19830	0
230	20240819	161500	883583450	19830	19830	19830	19830	0
231	20240819	161400	883583450	19830	19830	19830	19830	0
232	20240819	161300	883583450	19830	19830	19830	19830	0
233	20240819	161200	883583450	19830	19830	19830	19830	0
234	20240819	161100	883583450	19830	19830	19830	19830	0
235	20240819	161000	883583450	19830	19830	19830	19830	0
236	20240819	160900	883583450	19830	19830	19830	19830	0
237	20240819	160800	883583450	19830	19830	19830	19830	0
238	20240819	160700	883583450	19830	19830	19830	19830	0
239	20240819	160600	883583450	19830	19830	19830	19830	0
240	20240819	160500	883583450	19830	19830	19830	19830	0
241	20240819	160400	883583450	19830	19830	19830	19830	0
242	20240819	160300	883583450	19830	19830	19830	19830	505
243	20240819	160200	883583450	19830	19830	19830	19830	0
244	20240819	160100	883583450	19830	19830	19830	19830	0
245	20240819	160000	883583450	19830	19830	19830	19830	0
246	20240819	155900	883583450	19830	19830	19830	19830	0
247	20240819	155800	883583450	19830	19830	19830	19830	0
248	20240819	155700	883583450	19830	19830	19830	19830	0
249	20240819	155600	883583450	19830	19830	19830	19830	0
250	20240819	155500	883583450	19830	19830	19830	19830	0
251	20240819	155400	883583450	19830	19830	19830	19830	0
252	20240819	155300	883583450	19830	19830	19830	19830	0
253	20240819	155200	883583450	19830	19830	19830	19830	0
254	20240819	155100	883583450	19830	19830	19830	19830	0
255	20240819	155000	883583450	19830	19830	19830	19830	0
256	20240819	154900	883583450	19830	19830	19830	19830	0
257	20240819	154800	883583450	19830	19830	19830	19830	0
258	20240819	154700	883583450	19830	19830	19830	19830	0
259	20240819	154600	883583450	19830	19830	19830	19830	0
260	20240819	154500	883583450	19830	19830	19830	19830	0
261	20240819	154400	883583450	19830	19830	19830	19830	0
262	20240819	154300	883583450	19830	19830	19830	19830	0
263	20240819	154200	883583450	19830	19830	19830	19830	0
264	20240819	154100	883583450	19830	19830	19830	19830	0
265	20240819	154000	883583450	19830	19830	19830	19830	0
266	20240819	153900	883583450	19830	19830	19830	19830	0
267	20240819	153800	883583450	19830	19830	19830	19830	0
268	20240819	153700	883583450	19830	19830	19830	19830	0
269	20240819	153600	883583450	19830	19830	19830	19830	0
270	20240819	153500	883583450	19830	19830	19830	19830	0
271	20240819	153400	883583450	19830	19830	19830	19830	0
272	20240819	153300	883583450	19830	19830	19830	19830	505
273	20240819	153200	883583450	19830	19830	19830	19830	0
274	20240819	153100	883583450	19830	19830	19830	19830	0
275	20240819	153000	883583450	19830	19830	19830	19830	505
276	20240819	152900	873569300	19790	19790	19790	19790	0
277	20240819	152800	873569300	19790	19790	19790	19790	0
278	20240819	152700	873569300	19790	19790	19790	19790	0
279	20240819	152600	873569300	19790	19790	19790	19790	0
280	20240819	152500	873569300	19790	19790	19790	19790	0
281	20240819	152400	873569300	19790	19790	19790	19790	0
282	20240819	152300	873569300	19790	19790	19790	19790	0
283	20240819	152200	873569300	19790	19790	19790	19790	0
284	20240819	152100	873569300	19790	19790	19790	19790	0
285	20240819	152000	873569300	19790	19790	19790	19790	0
286	20240819	151900	873569300	19790	19790	19800	19790	115
287	20240819	151800	871293440	19790	19800	19800	19790	64
288	20240819	151700	870026860	19790	19790	19790	19790	128
289	20240819	151600	867493740	19780	19780	19780	19780	4
290	20240819	151500	867414620	19780	19770	19790	19770	192
291	20240819	151400	863616170	19770	19770	19770	19770	81
292	20240819	151300	862014800	19760	19770	19770	19760	91
293	20240819	151200	860216120	19760	19780	19780	19760	562
294	20240819	151100	849110100	19760	19760	19760	19760	0
295	20240819	151000	849110100	19760	19770	19770	19760	593
296	20240819	150900	837392280	19780	19790	19790	19770	51
297	20240819	150800	836383110	19790	19780	19790	19780	11
298	20240819	150700	836165520	19780	19780	19780	19760	54
299	20240819	150600	835098360	19760	19760	19760	19760	0
300	20240819	150500	835098360	19760	19760	19770	19760	185
301	20240819	150400	831441480	19760	19760	19760	19760	51
302	20240819	150300	830433720	19770	19770	19770	19760	487
303	20240819	150200	820806580	19780	19780	19780	19780	32
304	20240819	150100	820173620	19780	19780	19790	19780	193
305	20240819	150000	816355880	19780	19790	19790	19780	355
306	20240819	145900	809331360	19790	19800	19800	19790	44
307	20240819	145800	808460590	19790	19800	19800	19790	460
308	20240819	145700	799353580	19800	19800	19820	19800	41
309	20240819	145600	798541760	19800	19830	19830	19800	671
310	20240819	145500	785251970	19830	19840	19840	19830	15
311	20240819	145400	784954470	19840	19840	19840	19840	49
312	20240819	145300	783982310	19840	19850	19850	19840	75
313	20240819	145200	782493940	19840	19900	19900	19840	209
314	20240819	145100	778345290	19840	19840	19840	19840	6
315	20240819	145000	778226250	19800	19810	19820	19800	563
316	20240819	144900	767069980	19810	19890	19890	19800	1263
317	20240819	144800	742015750	19900	19900	19900	19900	0
318	20240819	144700	742015750	19900	19900	19900	19900	11
319	20240819	144600	741796850	19880	19880	19880	19880	152
320	20240819	144500	738775090	19860	19860	19860	19860	0
321	20240819	144400	738775090	19860	19860	19860	19860	0
322	20240819	144300	738775090	19860	19850	19860	19850	220
323	20240819	144200	734408070	19860	19860	19860	19860	47
324	20240819	144100	733474650	19820	19820	19840	19820	516
325	20240819	144000	723242470	19820	19820	19820	19820	7
326	20240819	143900	723103730	19820	19820	19820	19820	30
327	20240819	143800	722509130	19810	19820	19820	19810	41
328	20240819	143700	721696620	19820	19820	19820	19820	1
329	20240819	143600	721676800	19810	19810	19810	19810	66
330	20240819	143500	720369340	19800	19800	19810	19800	19
331	20240819	143400	719992970	19810	19810	19810	19810	91
332	20240819	143300	718190260	19810	19810	19810	19810	268
333	20240819	143200	712881180	19810	19820	19820	19810	51
334	20240819	143100	711870370	19820	19820	19820	19820	4
335	20240819	143000	711791090	19810	19810	19810	19810	69
336	20240819	142900	710424200	19800	19840	19840	19800	1222
337	20240819	142800	686203940	19840	19880	19880	19840	1823
338	20240819	142700	649998000	19900	19900	19900	19900	0
339	20240819	142600	649998000	19900	19900	19900	19900	0
340	20240819	142500	649998000	19900	19900	19900	19900	3
341	20240819	142400	649938300	19900	19900	19900	19900	0
342	20240819	142300	649938300	19900	19900	19900	19900	7
343	20240819	142200	649799000	19880	19890	19890	19880	76
344	20240819	142100	648287370	19890	19890	19890	19890	1
345	20240819	142000	648267480	19890	19890	19890	19890	0
346	20240819	141900	648267480	19890	19890	19890	19890	0
347	20240819	141800	648267480	19890	19890	19890	19870	68
348	20240819	141700	646916080	19870	19870	19870	19870	0
349	20240819	141600	646916080	19870	19880	19880	19870	24
350	20240819	141500	646439110	19880	19880	19880	19880	2
351	20240819	141400	646399350	19870	19870	19870	19870	53
352	20240819	141300	645346240	19870	19880	19880	19870	729
353	20240819	141200	630857970	19880	19880	19880	19880	0
354	20240819	141100	630857970	19880	19890	19890	19880	89
355	20240819	141000	629088040	19890	19890	19890	19890	0
356	20240819	140900	629088040	19890	19890	19890	19890	2
357	20240819	140800	629048260	19890	19890	19890	19890	162
358	20240819	140700	625826080	19880	19890	19890	19880	3
359	20240819	140600	625766430	19880	19900	19900	19880	113
360	20240819	140500	623517790	19900	19900	19900	19900	24
361	20240819	140400	623040190	19900	19900	19900	19900	161
362	20240819	140300	619836290	19930	19930	19930	19930	0
363	20240819	140200	619836290	19930	19900	19930	19900	190
364	20240819	140100	616051400	19900	19880	19900	19870	311
365	20240819	140000	609866220	19860	19870	19870	19860	14
366	20240819	135900	609588170	19870	19870	19870	19860	217
367	20240819	135800	605276930	19880	19890	19890	19880	36
368	20240819	135700	604561050	19870	19880	19880	19870	47
369	20240819	135600	603627150	19880	19880	19880	19880	1
370	20240819	135500	603607270	19880	19880	19880	19880	164
371	20240819	135400	600346950	19880	19890	19890	19880	600
372	20240819	135300	588418920	19900	19900	19900	19900	0
373	20240819	135200	588418920	19900	19900	19900	19900	55
374	20240819	135100	587324420	19900	19900	19900	19900	0
375	20240819	135000	587324420	19900	19900	19900	19900	39
376	20240819	134900	586548320	19880	19870	19880	19870	232
377	20240819	134800	581937070	19870	19860	19870	19860	63
378	20240819	134700	580685790	19860	19860	19860	19860	52
379	20240819	134600	579653070	19860	19860	19870	19860	14
380	20240819	134500	579374930	19860	19890	19890	19850	190
381	20240819	134400	575600660	19890	19900	19900	19860	1692
382	20240819	134300	541940620	19910	19960	19960	19910	2692
383	20240819	134200	488256610	19970	19970	19970	19970	26
384	20240819	134100	487737390	19960	19960	19960	19960	53
385	20240819	134000	486679510	19960	19960	19960	19960	60
386	20240819	133900	485481910	19960	19980	19980	19960	33
387	20240819	133800	484823070	19980	19980	19980	19980	6
388	20240819	133700	484703190	19960	19980	19980	19960	624
389	20240819	133600	472241530	19980	19980	19980	19980	283
390	20240819	133500	466587190	19990	19990	19990	19990	2
391	20240819	133400	466547210	19980	19980	19980	19980	353
392	20240819	133300	459494270	19980	19980	19980	19980	40
393	20240819	133200	458695070	19980	19990	19990	19980	103
394	20240819	133100	456637100	19980	19990	19990	19980	41
395	20240819	133000	455817910	19980	19980	19990	19980	211
396	20240819	132900	451600150	19980	19990	19990	19980	58
397	20240819	132800	450441300	19990	19990	19990	19990	1
398	20240819	132700	450421310	19990	19990	19990	19990	0
399	20240819	132600	450421310	19990	19990	19990	19990	1
400	20240819	132500	450401320	19990	19990	19990	19990	2
401	20240819	132400	450361340	19990	19990	19990	19990	97
402	20240819	132300	448422310	19990	19990	19990	19990	40
403	20240819	132200	447622710	19980	19980	19980	19980	2
404	20240819	132100	447582750	19990	19990	19990	19990	0
405	20240819	132000	447582750	19990	19990	19990	19990	100
406	20240819	131900	445583750	19990	19990	19990	19990	121
407	20240819	131800	443164960	19990	19990	19990	19990	0
408	20240819	131700	443164960	19990	19990	19990	19990	0
409	20240819	131600	443164960	19990	19990	19990	19990	0
410	20240819	131500	443164960	19990	19990	19990	19990	200
411	20240819	131400	439166960	19960	19960	19960	19960	0
412	20240819	131300	439166960	19960	19960	19960	19960	43
413	20240819	131200	438308680	19960	19960	19960	19960	0
414	20240819	131100	438308680	19960	19960	19960	19960	0
415	20240819	131000	438308680	19960	19980	19980	19960	124
416	20240819	130900	435832880	19980	19980	19980	19980	143
417	20240819	130800	432975740	19970	19970	19970	19970	64
418	20240819	130700	431697660	19980	19980	19980	19980	0
419	20240819	130600	431697660	19980	19980	19980	19980	164
420	20240819	130500	428420940	19990	19990	19990	19990	2
421	20240819	130400	428380960	19990	19990	19990	19990	10
422	20240819	130300	428181060	19980	19980	19980	19980	35
423	20240819	130200	427481760	19980	19980	19980	19980	0
424	20240819	130100	427481760	19980	19980	19980	19980	38
425	20240819	130000	426722520	19980	19980	19980	19980	0
426	20240819	125900	426722520	19980	19980	19980	19980	0
427	20240819	125800	426722520	19980	19980	19980	19980	0
428	20240819	125700	426722520	19980	19980	19980	19980	53
429	20240819	125600	425663580	19990	19990	19990	19990	2
430	20240819	125500	425623600	19990	19990	19990	19990	58
431	20240819	125400	424464180	19980	19980	19980	19980	0
432	20240819	125300	424464180	19980	19980	19980	19980	57
433	20240819	125200	423325320	19980	19980	19980	19980	0
434	20240819	125100	423325320	19980	19980	19980	19980	0
435	20240819	125000	423325320	19980	19980	19980	19980	51
436	20240819	124900	422306340	19990	19990	19990	19990	14
437	20240819	124800	422026480	19980	19980	19980	19980	0
438	20240819	124700	422026480	19980	20000	20000	19980	50
439	20240819	124600	421027260	19980	19980	19980	19980	0
440	20240819	124500	421027260	19980	19980	19980	19980	0
441	20240819	124400	421027260	19980	19980	19980	19980	30
442	20240819	124300	420427860	19980	19980	19980	19980	52
443	20240819	124200	419388900	19990	19990	19990	19990	0
444	20240819	124100	419388900	19990	19990	19990	19990	2
445	20240819	124000	419348920	19980	19980	19980	19980	0
446	20240819	123900	419348920	19980	19990	19990	19980	162
447	20240819	123800	416111020	20000	20000	20000	20000	21
448	20240819	123700	415691020	20000	20000	20000	20000	120
449	20240819	123600	413291020	20050	20050	20050	20000	116
450	20240819	123500	410967920	20100	20100	20100	20100	0
451	20240819	123400	410967920	20100	20100	20100	20100	10
452	20240819	123300	410766920	20100	20100	20100	20100	41
453	20240819	123200	409942820	20050	20050	20050	20050	0
454	20240819	123100	409942820	20050	20050	20050	20050	0
455	20240819	123000	409942820	20050	20050	20050	20050	6
456	20240819	122900	409822520	20050	20050	20050	20050	1
457	20240819	122800	409802470	20100	20100	20100	20100	0
458	20240819	122700	409802470	20100	20050	20100	20050	27
459	20240819	122600	409261020	20100	20100	20100	20100	0
460	20240819	122500	409261020	20100	20100	20100	20100	5
461	20240819	122400	409160520	20100	20100	20100	20100	1
462	20240819	122300	409140420	20100	20100	20100	20100	0
463	20240819	122200	409140420	20100	20100	20100	20100	0
464	20240819	122100	409140420	20100	20100	20100	20100	0
465	20240819	122000	409140420	20100	20050	20100	20050	59
466	20240819	121900	407954820	20100	20100	20100	20100	0
467	20240819	121800	407954820	20100	20100	20100	20100	50
468	20240819	121700	406949820	20100	20100	20100	20100	0
469	20240819	121600	406949820	20100	20100	20100	20100	0
470	20240819	121500	406949820	20100	20100	20100	20100	100
471	20240819	121400	404939820	20000	20000	20000	20000	6
472	20240819	121300	404819820	20100	20100	20100	20100	0
473	20240819	121200	404819820	20100	20100	20100	20100	0
474	20240819	121100	404819820	20100	20100	20100	20100	50
475	20240819	121000	403814820	20100	20100	20100	20100	0
476	20240819	120900	403814820	20100	20100	20100	20100	2
477	20240819	120800	403774620	20100	20100	20100	20100	0
478	20240819	120700	403774620	20100	20100	20100	20100	0
479	20240819	120600	403774620	20100	20100	20100	20100	0
480	20240819	120500	403774620	20100	20000	20100	20000	242
481	20240819	120400	398930170	19980	19980	19980	19980	0
482	20240819	120300	398930170	19980	19980	19980	19980	0
483	20240819	120200	398930170	19980	19980	19980	19980	40
484	20240819	120100	398130970	19990	19990	19990	19990	12
485	20240819	120000	397891090	19990	19990	19990	19990	1
486	20240819	115900	397871100	19980	19980	19980	19980	25
487	20240819	115800	397371600	19980	19980	19980	19980	0
488	20240819	115700	397371600	19980	19980	19980	19980	0
489	20240819	115600	397371600	19980	19980	19980	19980	0
490	20240819	115500	397371600	19980	19960	19980	19960	52
491	20240819	115400	396332660	19970	19970	19970	19970	39
492	20240819	115300	395553830	19960	19960	19960	19960	2
493	20240819	115200	395513910	19960	19960	19960	19960	50
494	20240819	115100	394515910	19960	19960	19960	19960	46
495	20240819	115000	393597750	19970	19960	19970	19960	217
496	20240819	114900	389266370	19970	19970	19970	19970	25
497	20240819	114800	388767120	19970	19970	19970	19970	17
498	20240819	114700	388427630	19980	19970	19980	19970	32
499	20240819	114600	387788290	19960	19960	19960	19960	46
500	20240819	114500	386870130	19980	19980	19980	19980	1
501	20240819	114400	386850150	19960	19960	19960	19960	40
502	20240819	114300	386051750	19960	19960	19960	19960	0
503	20240819	114200	386051750	19960	19960	19960	19960	62
504	20240819	114100	384814230	19960	19970	19970	19960	53
505	20240819	114000	383756310	19970	19970	19970	19970	0
506	20240819	113900	383756310	19970	19960	19970	19960	50
507	20240819	113800	382758290	19970	19970	19970	19970	1
508	20240819	113700	382738320	19970	19970	19970	19970	80
509	20240819	113600	381140720	19970	19970	19970	19970	287
510	20240819	113500	375409330	19970	19970	19970	19970	50
511	20240819	113400	374410830	19970	19970	19970	19970	0
512	20240819	113300	374410830	19970	19970	19970	19970	45
513	20240819	113200	373512180	19980	19980	19980	19970	214
514	20240819	113100	369236590	19980	19980	19980	19980	63
515	20240819	113000	367977850	19980	19980	19980	19980	35
516	20240819	112900	367278550	19990	19990	19990	19990	193
517	20240819	112800	363420480	19990	19990	19990	19990	34
518	20240819	112700	362740820	20000	19990	20000	19990	89
519	20240819	112600	360961210	19990	19990	19990	19990	0
520	20240819	112500	360961210	19990	19990	19990	19990	86
521	20240819	112400	359242070	19990	19990	19990	19990	0
522	20240819	112300	359242070	19990	19990	19990	19990	38
523	20240819	112200	358482450	19990	19990	19990	19990	0
524	20240819	112100	358482450	19990	19990	19990	19990	76
525	20240819	112000	356963210	19990	19990	19990	19990	0
526	20240819	111900	356963210	19990	19990	19990	19990	45
527	20240819	111800	356063660	19990	19990	19990	19990	78
528	20240819	111700	354504440	19990	19990	19990	19990	216
529	20240819	111600	350186600	20000	20000	20000	20000	40
530	20240819	111500	349386600	20000	20050	20050	20000	132
531	20240819	111400	346744100	20000	20000	20000	20000	0
532	20240819	111300	346744100	20000	20000	20000	20000	42
533	20240819	111200	345904100	20050	20050	20050	20050	0
534	20240819	111100	345904100	20050	20050	20050	20050	30
535	20240819	111000	345302600	20050	20050	20050	20050	1
536	20240819	110900	345282550	20000	20000	20000	20000	250
537	20240819	110800	340282550	20000	20000	20000	20000	37
538	20240819	110700	339542550	20000	20050	20050	20000	9
539	20240819	110600	339362450	20000	20000	20000	20000	47
540	20240819	110500	338422450	20100	20100	20100	20100	1
541	20240819	110400	338402350	20000	20000	20000	20000	2
542	20240819	110300	338362350	20000	20000	20000	20000	0
543	20240819	110200	338362350	20000	20000	20000	20000	5
544	20240819	110100	338262350	20000	20000	20000	20000	100
545	20240819	110000	336262350	20050	20050	20050	20050	0
546	20240819	105900	336262350	20050	20050	20050	20050	2
547	20240819	105800	336222250	20000	20000	20000	20000	0
548	20240819	105700	336222250	20000	20000	20000	20000	0
549	20240819	105600	336222250	20000	20000	20000	20000	0
550	20240819	105500	336222250	20000	20000	20000	20000	0
551	20240819	105400	336222250	20000	20000	20000	20000	0
552	20240819	105300	336222250	20000	20050	20050	20000	82
553	20240819	105200	334580650	20050	20050	20050	20050	0
554	20240819	105100	334580650	20050	20050	20050	20050	0
555	20240819	105000	334580650	20050	20050	20050	20050	50
556	20240819	104900	333578150	20000	20000	20000	20000	172
557	20240819	104800	330138150	19990	19990	19990	19990	1
558	20240819	104700	330118160	19990	19990	19990	19990	2
559	20240819	104600	330078180	19990	20000	20000	19990	76
560	20240819	104500	328558830	19990	19990	19990	19990	0
561	20240819	104400	328558830	19990	19990	19990	19990	25
562	20240819	104300	328059080	19980	19990	19990	19980	70
563	20240819	104200	326660180	19990	19990	19990	19990	2
564	20240819	104100	326620200	19990	19980	19990	19980	11
565	20240819	104000	326400330	19980	19980	19980	19980	0
566	20240819	103900	326400330	19980	19980	19980	19980	50
567	20240819	103800	325401330	19990	19990	19990	19990	100
568	20240819	103700	323402330	19990	19990	19990	19990	1
569	20240819	103600	323382340	19980	19990	19990	19980	64
570	20240819	103500	322103090	19990	19990	19990	19990	13
571	20240819	103400	321843220	19990	19980	19990	19980	6
572	20240819	103300	321723330	19990	19980	19990	19980	88
573	20240819	103200	319965080	19980	19990	19990	19980	11
574	20240819	103100	319745280	19990	19990	19990	19990	17
575	20240819	103000	319405450	19990	19990	19990	19990	0
576	20240819	102900	319405450	19990	19990	19990	19990	18
577	20240819	102800	319045630	19990	19980	19990	19980	3
578	20240819	102700	318985670	19980	19980	19980	19980	2
579	20240819	102600	318945710	19990	19990	19990	19990	0
580	20240819	102500	318945710	19990	19990	19990	19990	319
581	20240819	102400	312568900	20000	20000	20000	20000	228
582	20240819	102300	308008900	20000	20000	20000	20000	0
583	20240819	102200	308008900	20000	20000	20000	20000	0
584	20240819	102100	308008900	20000	20000	20000	20000	2
585	20240819	102000	307968900	20050	20050	20050	20050	1
586	20240819	101900	307948850	20100	20100	20100	20100	0
587	20240819	101800	307948850	20100	20100	20100	20100	0
588	20240819	101700	307948850	20100	20100	20100	20100	0
589	20240819	101600	307948850	20100	20100	20100	20100	39
590	20240819	101500	307164950	20100	20100	20100	20100	0
591	20240819	101400	307164950	20100	20100	20100	20100	10
592	20240819	101300	306963950	20100	20100	20100	20100	10
593	20240819	101200	306762950	19980	19960	19980	19960	427
594	20240819	101100	298233720	19950	19960	19960	19950	179
595	20240819	101000	294662340	19950	19950	19950	19950	56
596	20240819	100900	293545140	19930	19930	19930	19930	0
597	20240819	100800	293545140	19930	19920	19930	19920	131
598	20240819	100700	290935040	19930	19900	19930	19890	925
599	20240819	100600	272524930	19890	19910	19910	19890	297
600	20240819	100500	266615380	19910	20000	20000	19910	3660
601	20240819	100400	193488900	20050	20050	20050	20050	1
602	20240819	100300	193468850	20000	20000	20000	20000	55
603	20240819	100200	192368850	20000	20000	20000	20000	0
604	20240819	100100	192368850	20000	20000	20000	20000	58
605	20240819	100000	191208850	20050	20050	20050	20050	0
606	20240819	095900	191208850	20050	20050	20050	20050	10
607	20240819	095800	191008350	20050	20050	20050	20000	90
608	20240819	095700	189206800	20000	20000	20000	20000	0
609	20240819	095600	189206800	20000	20050	20050	20000	55
610	20240819	095500	188106300	20000	20000	20000	20000	975
611	20240819	095400	168606300	20000	20000	20000	20000	139
612	20240819	095300	165826300	20050	20050	20050	20050	1
613	20240819	095200	165806250	20000	20000	20000	20000	121
614	20240819	095100	163386250	20000	20000	20000	20000	186
615	20240819	095000	159666250	20000	20050	20050	20000	550
616	20240819	094900	148665550	20100	20100	20100	20100	2
617	20240819	094800	148625350	20100	20050	20100	20000	738
618	20240819	094700	133829750	20050	20050	20050	20050	36
619	20240819	094600	133107950	20100	20100	20100	20100	6
620	20240819	094500	132987350	20150	20100	20150	20050	729
621	20240819	094400	118335200	20200	20200	20200	20200	0
622	20240819	094300	118335200	20200	20200	20200	20200	0
623	20240819	094200	118335200	20200	20100	20200	20100	68
624	20240819	094100	116965400	20100	20200	20200	20100	53
625	20240819	094000	115900000	20150	20150	20150	20150	300
626	20240819	093900	109855000	20100	20100	20100	20100	49
627	20240819	093800	108870100	20100	20150	20150	20100	12
628	20240819	093700	108628800	20150	20100	20200	20100	194
629	20240819	093600	104715700	20150	20150	20150	20150	0
630	20240819	093500	104715700	20150	20150	20150	20150	563
631	20240819	093400	93371250	20150	20150	20150	20150	0
632	20240819	093300	93371250	20150	20200	20200	20150	71
633	20240819	093200	91937150	20200	20200	20200	20200	1
634	20240819	093100	91916950	20200	20200	20200	20200	0
635	20240819	093000	91916950	20200	20250	20250	20200	12
636	20240819	092900	91674050	20200	20200	20200	20200	57
637	20240819	092800	90522650	20250	20250	20250	20250	0
638	20240819	092700	90522650	20250	20250	20250	20250	83
639	20240819	092600	88841900	20250	20250	20250	20250	20
640	20240819	092500	88436900	20250	20200	20250	20200	166
641	20240819	092400	85083200	20150	20150	20150	20150	350
642	20240819	092300	78030700	20150	20150	20150	20150	107
643	20240819	092200	75874650	20150	20150	20200	20100	210
644	20240819	092100	71642800	20200	20150	20200	20150	239
645	20240819	092000	66824850	20250	20200	20250	20200	191
646	20240819	091900	62965650	20150	20200	20200	20150	2
647	20240819	091800	62925300	20200	20200	20200	20200	0
648	20240819	091700	62925300	20200	20200	20200	20200	170
649	20240819	091600	59491300	20200	20200	20200	20200	5
650	20240819	091500	59390300	20200	20200	20200	20200	66
651	20240819	091400	58057100	20200	20200	20200	20200	7
652	20240819	091300	57915700	20200	20200	20200	20200	25
653	20240819	091200	57410700	20150	20100	20150	20100	81
654	20240819	091100	55780600	20150	20100	20150	20100	7
655	20240819	091000	55639800	20100	20050	20100	20050	110
656	20240819	090900	53432100	20100	20100	20100	20100	16
657	20240819	090800	53110500	20100	20100	20100	20100	0
658	20240819	090700	53110500	20100	20100	20100	20100	5
659	20240819	090600	53010000	20100	20100	20100	20050	193
660	20240819	090500	49137300	20100	20100	20100	20100	398
661	20240819	090400	41137500	20100	20150	20150	20100	25
662	20240819	090300	40634000	20100	20100	20100	20100	181
663	20240819	090200	36995900	20100	20150	20150	20100	328
664	20240819	090100	30399850	20150	20150	20150	20150	10
665	20240819	090000	30198350	20150	20100	20150	20100	1502