KissMeData/217270/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203700	139056670	5750	5750	5750	5750	874
3	20240819	203600	139056670	5750	5750	5750	5750	0
4	20240819	203500	139056670	5750	5750	5750	5750	0
5	20240819	203400	139056670	5750	5750	5750	5750	0
6	20240819	203300	139056670	5750	5750	5750	5750	0
7	20240819	203200	139056670	5750	5750	5750	5750	0
8	20240819	203100	139056670	5750	5750	5750	5750	0
9	20240819	203000	139056670	5750	5750	5750	5750	0
10	20240819	202900	139056670	5750	5750	5750	5750	0
11	20240819	202800	139056670	5750	5750	5750	5750	0
12	20240819	202700	139056670	5750	5750	5750	5750	0
13	20240819	202600	139056670	5750	5750	5750	5750	0
14	20240819	202500	139056670	5750	5750	5750	5750	0
15	20240819	202400	139056670	5750	5750	5750	5750	0
16	20240819	202300	139056670	5750	5750	5750	5750	0
17	20240819	202200	139056670	5750	5750	5750	5750	0
18	20240819	202100	139056670	5750	5750	5750	5750	0
19	20240819	202000	139056670	5750	5750	5750	5750	0
20	20240819	201900	139056670	5750	5750	5750	5750	0
21	20240819	201800	139056670	5750	5750	5750	5750	0
22	20240819	201700	139056670	5750	5750	5750	5750	0
23	20240819	201600	139056670	5750	5750	5750	5750	0
24	20240819	201500	139056670	5750	5750	5750	5750	0
25	20240819	201400	139056670	5750	5750	5750	5750	0
26	20240819	201300	139056670	5750	5750	5750	5750	0
27	20240819	201200	139056670	5750	5750	5750	5750	0
28	20240819	201100	139056670	5750	5750	5750	5750	0
29	20240819	201000	139056670	5750	5750	5750	5750	0
30	20240819	200900	139056670	5750	5750	5750	5750	0
31	20240819	200800	139056670	5750	5750	5750	5750	0
32	20240819	200700	139056670	5750	5750	5750	5750	874
33	20240819	200600	139056670	5750	5750	5750	5750	0
34	20240819	200500	139056670	5750	5750	5750	5750	0
35	20240819	200400	139056670	5750	5750	5750	5750	0
36	20240819	200300	139056670	5750	5750	5750	5750	0
37	20240819	200200	139056670	5750	5750	5750	5750	0
38	20240819	200100	139056670	5750	5750	5750	5750	0
39	20240819	200000	139056670	5750	5750	5750	5750	0
40	20240819	195900	139056670	5750	5750	5750	5750	0
41	20240819	195800	139056670	5750	5750	5750	5750	0
42	20240819	195700	139056670	5750	5750	5750	5750	0
43	20240819	195600	139056670	5750	5750	5750	5750	0
44	20240819	195500	139056670	5750	5750	5750	5750	0
45	20240819	195400	139056670	5750	5750	5750	5750	0
46	20240819	195300	139056670	5750	5750	5750	5750	0
47	20240819	195200	139056670	5750	5750	5750	5750	0
48	20240819	195100	139056670	5750	5750	5750	5750	0
49	20240819	195000	139056670	5750	5750	5750	5750	0
50	20240819	194900	139056670	5750	5750	5750	5750	0
51	20240819	194800	139056670	5750	5750	5750	5750	0
52	20240819	194700	139056670	5750	5750	5750	5750	0
53	20240819	194600	139056670	5750	5750	5750	5750	0
54	20240819	194500	139056670	5750	5750	5750	5750	0
55	20240819	194400	139056670	5750	5750	5750	5750	0
56	20240819	194300	139056670	5750	5750	5750	5750	0
57	20240819	194200	139056670	5750	5750	5750	5750	0
58	20240819	194100	139056670	5750	5750	5750	5750	0
59	20240819	194000	139056670	5750	5750	5750	5750	0
60	20240819	193900	139056670	5750	5750	5750	5750	0
61	20240819	193800	139056670	5750	5750	5750	5750	0
62	20240819	193700	139056670	5750	5750	5750	5750	874
63	20240819	193600	139056670	5750	5750	5750	5750	0
64	20240819	193500	139056670	5750	5750	5750	5750	0
65	20240819	193400	139056670	5750	5750	5750	5750	0
66	20240819	193300	139056670	5750	5750	5750	5750	0
67	20240819	193200	139056670	5750	5750	5750	5750	0
68	20240819	193100	139056670	5750	5750	5750	5750	0
69	20240819	193000	139056670	5750	5750	5750	5750	0
70	20240819	192900	139056670	5750	5750	5750	5750	0
71	20240819	192800	139056670	5750	5750	5750	5750	0
72	20240819	192700	139056670	5750	5750	5750	5750	0
73	20240819	192600	139056670	5750	5750	5750	5750	0
74	20240819	192500	139056670	5750	5750	5750	5750	0
75	20240819	192400	139056670	5750	5750	5750	5750	0
76	20240819	192300	139056670	5750	5750	5750	5750	0
77	20240819	192200	139056670	5750	5750	5750	5750	0
78	20240819	192100	139056670	5750	5750	5750	5750	0
79	20240819	192000	139056670	5750	5750	5750	5750	0
80	20240819	191900	139056670	5750	5750	5750	5750	0
81	20240819	191800	139056670	5750	5750	5750	5750	0
82	20240819	191700	139056670	5750	5750	5750	5750	0
83	20240819	191600	139056670	5750	5750	5750	5750	0
84	20240819	191500	139056670	5750	5750	5750	5750	0
85	20240819	191400	139056670	5750	5750	5750	5750	0
86	20240819	191300	139056670	5750	5750	5750	5750	0
87	20240819	191200	139056670	5750	5750	5750	5750	0
88	20240819	191100	139056670	5750	5750	5750	5750	0
89	20240819	191000	139056670	5750	5750	5750	5750	0
90	20240819	190900	139056670	5750	5750	5750	5750	0
91	20240819	190800	139056670	5750	5750	5750	5750	0
92	20240819	190700	139056670	5750	5750	5750	5750	874
93	20240819	190600	139056670	5750	5750	5750	5750	0
94	20240819	190500	139056670	5750	5750	5750	5750	0
95	20240819	190400	139056670	5750	5750	5750	5750	0
96	20240819	190300	139056670	5750	5750	5750	5750	0
97	20240819	190200	139056670	5750	5750	5750	5750	0
98	20240819	190100	139056670	5750	5750	5750	5750	0
99	20240819	190000	139056670	5750	5750	5750	5750	0
100	20240819	185900	139056670	5750	5750	5750	5750	0
101	20240819	185800	139056670	5750	5750	5750	5750	0
102	20240819	185700	139056670	5750	5750	5750	5750	0
103	20240819	185600	139056670	5750	5750	5750	5750	0
104	20240819	185500	139056670	5750	5750	5750	5750	0
105	20240819	185400	139056670	5750	5750	5750	5750	0
106	20240819	185300	139056670	5750	5750	5750	5750	0
107	20240819	185200	139056670	5750	5750	5750	5750	0
108	20240819	185100	139056670	5750	5750	5750	5750	0
109	20240819	185000	139056670	5750	5750	5750	5750	0
110	20240819	184900	139056670	5750	5750	5750	5750	0
111	20240819	184800	139056670	5750	5750	5750	5750	0
112	20240819	184700	139056670	5750	5750	5750	5750	0
113	20240819	184600	139056670	5750	5750	5750	5750	0
114	20240819	184500	139056670	5750	5750	5750	5750	0
115	20240819	184400	139056670	5750	5750	5750	5750	0
116	20240819	184300	139056670	5750	5750	5750	5750	0
117	20240819	184200	139056670	5750	5750	5750	5750	0
118	20240819	184100	139056670	5750	5750	5750	5750	0
119	20240819	184000	139056670	5750	5750	5750	5750	0
120	20240819	183900	139056670	5750	5750	5750	5750	0
121	20240819	183800	139056670	5750	5750	5750	5750	0
122	20240819	183700	139056670	5750	5750	5750	5750	874
123	20240819	183600	139056670	5750	5750	5750	5750	0
124	20240819	183500	139056670	5750	5750	5750	5750	0
125	20240819	183400	139056670	5750	5750	5750	5750	0
126	20240819	183300	139056670	5750	5750	5750	5750	0
127	20240819	183200	139056670	5750	5750	5750	5750	0
128	20240819	183100	139056670	5750	5750	5750	5750	0
129	20240819	183000	139056670	5750	5750	5750	5750	0
130	20240819	182900	139056670	5750	5750	5750	5750	0
131	20240819	182800	139056670	5750	5750	5750	5750	0
132	20240819	182700	139056670	5750	5750	5750	5750	0
133	20240819	182600	139056670	5750	5750	5750	5750	0
134	20240819	182500	139056670	5750	5750	5750	5750	0
135	20240819	182400	139056670	5750	5750	5750	5750	0
136	20240819	182300	139056670	5750	5750	5750	5750	0
137	20240819	182200	139056670	5750	5750	5750	5750	0
138	20240819	182100	139056670	5750	5750	5750	5750	0
139	20240819	182000	139056670	5750	5750	5750	5750	0
140	20240819	181900	139056670	5750	5750	5750	5750	0
141	20240819	181800	139056670	5750	5750	5750	5750	0
142	20240819	181700	139056670	5750	5750	5750	5750	0
143	20240819	181600	139056670	5750	5750	5750	5750	0
144	20240819	181500	139056670	5750	5750	5750	5750	0
145	20240819	181400	139056670	5750	5750	5750	5750	0
146	20240819	181300	139056670	5750	5750	5750	5750	0
147	20240819	181200	139056670	5750	5750	5750	5750	0
148	20240819	181100	139056670	5750	5750	5750	5750	0
149	20240819	181000	139056670	5750	5750	5750	5750	0
150	20240819	180900	139056670	5750	5750	5750	5750	0
151	20240819	180800	139056670	5750	5750	5750	5750	0
152	20240819	180700	139056670	5750	5750	5750	5750	874
153	20240819	180600	139056670	5750	5750	5750	5750	0
154	20240819	180500	139056670	5750	5750	5750	5750	0
155	20240819	180400	139056670	5750	5750	5750	5750	0
156	20240819	180300	139056670	5750	5750	5750	5750	0
157	20240819	180200	139056670	5750	5750	5750	5750	0
158	20240819	180100	139056670	5750	5750	5750	5750	0
159	20240819	180000	139056670	5750	5750	5750	5750	0
160	20240819	175900	139056670	5750	5750	5750	5750	0
161	20240819	175800	139056670	5750	5750	5750	5750	0
162	20240819	175700	139056670	5750	5750	5750	5750	0
163	20240819	175600	139056670	5750	5750	5750	5750	0
164	20240819	175500	139056670	5750	5750	5750	5750	0
165	20240819	175400	139056670	5750	5750	5750	5750	0
166	20240819	175300	139056670	5750	5750	5750	5750	0
167	20240819	175200	139056670	5750	5750	5750	5750	0
168	20240819	175100	139056670	5750	5750	5750	5750	0
169	20240819	175000	139056670	5750	5750	5750	5750	0
170	20240819	174900	139056670	5750	5750	5750	5750	0
171	20240819	174800	139056670	5750	5750	5750	5750	0
172	20240819	174700	139056670	5750	5750	5750	5750	0
173	20240819	174600	139056670	5750	5750	5750	5750	0
174	20240819	174500	139056670	5750	5750	5750	5750	0
175	20240819	174400	139056670	5750	5750	5750	5750	0
176	20240819	174300	139056670	5750	5750	5750	5750	0
177	20240819	174200	139056670	5750	5750	5750	5750	0
178	20240819	174100	139056670	5750	5750	5750	5750	0
179	20240819	174000	139056670	5750	5750	5750	5750	0
180	20240819	173900	139056670	5750	5750	5750	5750	0
181	20240819	173800	139056670	5750	5750	5750	5750	0
182	20240819	173700	139056670	5750	5750	5750	5750	874
183	20240819	173600	139056670	5750	5750	5750	5750	0
184	20240819	173500	139056670	5750	5750	5750	5750	0
185	20240819	173400	139056670	5750	5750	5750	5750	0
186	20240819	173300	139056670	5750	5750	5750	5750	0
187	20240819	173200	139056670	5750	5750	5750	5750	0
188	20240819	173100	139056670	5750	5750	5750	5750	0
189	20240819	173000	139056670	5750	5750	5750	5750	0
190	20240819	172900	139056670	5750	5750	5750	5750	0
191	20240819	172800	139056670	5750	5750	5750	5750	0
192	20240819	172700	139056670	5750	5750	5750	5750	0
193	20240819	172600	139056670	5750	5750	5750	5750	0
194	20240819	172500	139056670	5750	5750	5750	5750	0
195	20240819	172400	139056670	5750	5750	5750	5750	0
196	20240819	172300	139056670	5750	5750	5750	5750	0
197	20240819	172200	139056670	5750	5750	5750	5750	0
198	20240819	172100	139056670	5750	5750	5750	5750	0
199	20240819	172000	139056670	5750	5750	5750	5750	0
200	20240819	171900	139056670	5750	5750	5750	5750	0
201	20240819	171800	139056670	5750	5750	5750	5750	0
202	20240819	171700	139056670	5750	5750	5750	5750	0
203	20240819	171600	139056670	5750	5750	5750	5750	0
204	20240819	171500	139056670	5750	5750	5750	5750	0
205	20240819	171400	139056670	5750	5750	5750	5750	0
206	20240819	171300	139056670	5750	5750	5750	5750	0
207	20240819	171200	139056670	5750	5750	5750	5750	0
208	20240819	171100	139056670	5750	5750	5750	5750	0
209	20240819	171000	139056670	5750	5750	5750	5750	0
210	20240819	170900	139056670	5750	5750	5750	5750	0
211	20240819	170800	139056670	5750	5750	5750	5750	0
212	20240819	170700	139056670	5750	5750	5750	5750	874
213	20240819	170600	139056670	5750	5750	5750	5750	0
214	20240819	170500	139056670	5750	5750	5750	5750	0
215	20240819	170400	139056670	5750	5750	5750	5750	0
216	20240819	170300	139056670	5750	5750	5750	5750	0
217	20240819	170200	139056670	5750	5750	5750	5750	0
218	20240819	170100	139056670	5750	5750	5750	5750	0
219	20240819	170000	139056670	5750	5750	5750	5750	0
220	20240819	165900	139056670	5750	5750	5750	5750	0
221	20240819	165800	139056670	5750	5750	5750	5750	0
222	20240819	165700	139056670	5750	5750	5750	5750	0
223	20240819	165600	139056670	5750	5750	5750	5750	0
224	20240819	165500	139056670	5750	5750	5750	5750	0
225	20240819	165400	139056670	5750	5750	5750	5750	0
226	20240819	165300	139056670	5750	5750	5750	5750	0
227	20240819	165200	139056670	5750	5750	5750	5750	0
228	20240819	165100	139056670	5750	5750	5750	5750	0
229	20240819	165000	139056670	5750	5750	5750	5750	0
230	20240819	164900	139056670	5750	5750	5750	5750	0
231	20240819	164800	139056670	5750	5750	5750	5750	0
232	20240819	164700	139056670	5750	5750	5750	5750	0
233	20240819	164600	139056670	5750	5750	5750	5750	0
234	20240819	164500	139056670	5750	5750	5750	5750	0
235	20240819	164400	139056670	5750	5750	5750	5750	0
236	20240819	164300	139056670	5750	5750	5750	5750	0
237	20240819	164200	139056670	5750	5750	5750	5750	0
238	20240819	164100	139056670	5750	5750	5750	5750	0
239	20240819	164000	139056670	5750	5750	5750	5750	0
240	20240819	163900	139056670	5750	5750	5750	5750	0
241	20240819	163800	139056670	5750	5750	5750	5750	0
242	20240819	163700	139056670	5750	5750	5750	5750	874
243	20240819	163600	139056670	5750	5750	5750	5750	0
244	20240819	163500	139056670	5750	5750	5750	5750	0
245	20240819	163400	139056670	5750	5750	5750	5750	0
246	20240819	163300	139056670	5750	5750	5750	5750	0
247	20240819	163200	139056670	5750	5750	5750	5750	0
248	20240819	163100	139056670	5750	5750	5750	5750	0
249	20240819	163000	139056670	5750	5750	5750	5750	0
250	20240819	162900	139056670	5750	5750	5750	5750	0
251	20240819	162800	139056670	5750	5750	5750	5750	0
252	20240819	162700	139056670	5750	5750	5750	5750	0
253	20240819	162600	139056670	5750	5750	5750	5750	0
254	20240819	162500	139056670	5750	5750	5750	5750	0
255	20240819	162400	139056670	5750	5750	5750	5750	0
256	20240819	162300	139056670	5750	5750	5750	5750	0
257	20240819	162200	139056670	5750	5750	5750	5750	0
258	20240819	162100	139056670	5750	5750	5750	5750	0
259	20240819	162000	139056670	5750	5750	5750	5750	0
260	20240819	161900	139056670	5750	5750	5750	5750	0
261	20240819	161800	139056670	5750	5750	5750	5750	0
262	20240819	161700	139056670	5750	5750	5750	5750	0
263	20240819	161600	139056670	5750	5750	5750	5750	0
264	20240819	161500	139056670	5750	5750	5750	5750	0
265	20240819	161400	139056670	5750	5750	5750	5750	0
266	20240819	161300	139056670	5750	5750	5750	5750	0
267	20240819	161200	139056670	5750	5750	5750	5750	0
268	20240819	161100	139056670	5750	5750	5750	5750	0
269	20240819	161000	139056670	5750	5750	5750	5750	0
270	20240819	160900	139056670	5750	5750	5750	5750	0
271	20240819	160800	139056670	5750	5750	5750	5750	0
272	20240819	160700	139056670	5750	5750	5750	5750	874
273	20240819	160600	139056670	5750	5750	5750	5750	0
274	20240819	160500	139056670	5750	5750	5750	5750	0
275	20240819	160400	139056670	5750	5750	5750	5750	0
276	20240819	160300	139056670	5750	5750	5750	5750	0
277	20240819	160200	139056670	5750	5750	5750	5750	0
278	20240819	160100	139056670	5750	5750	5750	5750	0
279	20240819	160000	139056670	5750	5750	5750	5750	0
280	20240819	155900	139056670	5750	5750	5750	5750	0
281	20240819	155800	139056670	5750	5750	5750	5750	0
282	20240819	155700	139056670	5750	5750	5750	5750	0
283	20240819	155600	139056670	5750	5750	5750	5750	0
284	20240819	155500	139056670	5750	5750	5750	5750	0
285	20240819	155400	139056670	5750	5750	5750	5750	0
286	20240819	155300	139056670	5750	5750	5750	5750	0
287	20240819	155200	139056670	5750	5750	5750	5750	0
288	20240819	155100	139056670	5750	5750	5750	5750	0
289	20240819	155000	139056670	5750	5750	5750	5750	0
290	20240819	154900	139056670	5750	5750	5750	5750	0
291	20240819	154800	139056670	5750	5750	5750	5750	0
292	20240819	154700	139056670	5750	5750	5750	5750	0
293	20240819	154600	139056670	5750	5750	5750	5750	0
294	20240819	154500	139056670	5750	5750	5750	5750	0
295	20240819	154400	139056670	5750	5750	5750	5750	0
296	20240819	154300	139056670	5750	5750	5750	5750	0
297	20240819	154200	139056670	5750	5750	5750	5750	0
298	20240819	154100	139056670	5750	5750	5750	5750	0
299	20240819	154000	139056670	5750	5750	5750	5750	0
300	20240819	153900	139056670	5750	5750	5750	5750	0
301	20240819	153800	139056670	5750	5750	5750	5750	0
302	20240819	153700	139056670	5750	5750	5750	5750	874
303	20240819	153600	139056670	5750	5750	5750	5750	0
304	20240819	153500	139056670	5750	5750	5750	5750	0
305	20240819	153400	139056670	5750	5750	5750	5750	0
306	20240819	153300	139056670	5750	5750	5750	5750	0
307	20240819	153200	139056670	5750	5750	5750	5750	0
308	20240819	153100	139056670	5750	5750	5750	5750	0
309	20240819	153000	139056670	5750	5750	5750	5750	874
310	20240819	152900	134031170	5750	5750	5750	5750	0
311	20240819	152800	134031170	5750	5750	5750	5750	0
312	20240819	152700	134031170	5750	5750	5750	5750	0
313	20240819	152600	134031170	5750	5750	5750	5750	0
314	20240819	152500	134031170	5750	5750	5750	5750	0
315	20240819	152400	134031170	5750	5750	5750	5750	0
316	20240819	152300	134031170	5750	5750	5750	5750	0
317	20240819	152200	134031170	5750	5750	5750	5750	0
318	20240819	152100	134031170	5750	5750	5750	5750	0
319	20240819	152000	134031170	5750	5750	5750	5750	0
320	20240819	151900	134031170	5750	5750	5750	5750	0
321	20240819	151800	134031170	5750	5750	5750	5750	5
322	20240819	151700	134002420	5750	5710	5750	5710	1552
323	20240819	151600	125109540	5710	5730	5730	5680	186
324	20240819	151500	124052050	5730	5730	5730	5730	0
325	20240819	151400	124052050	5730	5730	5730	5730	0
326	20240819	151300	124052050	5730	5730	5730	5730	0
327	20240819	151200	124052050	5730	5730	5730	5730	0
328	20240819	151100	124052050	5730	5730	5730	5730	0
329	20240819	151000	124052050	5730	5730	5730	5730	0
330	20240819	150900	124052050	5730	5730	5730	5730	0
331	20240819	150800	124052050	5730	5730	5730	5730	0
332	20240819	150700	124052050	5730	5710	5730	5670	452
333	20240819	150600	121481250	5710	5710	5710	5710	0
334	20240819	150500	121481250	5710	5710	5710	5710	0
335	20240819	150400	121481250	5710	5700	5710	5670	627
336	20240819	150300	117911960	5720	5720	5720	5720	0
337	20240819	150200	117911960	5720	5700	5720	5670	264
338	20240819	150100	116409090	5730	5730	5730	5730	0
339	20240819	150000	116409090	5730	5710	5730	5690	61
340	20240819	145900	116061680	5730	5730	5730	5710	49
341	20240819	145800	115781850	5710	5720	5720	5710	612
342	20240819	145700	112281810	5720	5720	5720	5720	24
343	20240819	145600	112144530	5730	5730	5730	5730	0
344	20240819	145500	112144530	5730	5730	5730	5730	0
345	20240819	145400	112144530	5730	5730	5730	5730	0
346	20240819	145300	112144530	5730	5740	5740	5730	1125
347	20240819	145200	105698270	5770	5770	5770	5770	0
348	20240819	145100	105698270	5770	5770	5770	5770	0
349	20240819	145000	105698270	5770	5770	5770	5770	0
350	20240819	144900	105698270	5770	5770	5770	5770	1
351	20240819	144800	105692500	5730	5730	5730	5730	2
352	20240819	144700	105681040	5770	5770	5770	5770	0
353	20240819	144600	105681040	5770	5740	5770	5740	315
354	20240819	144500	103872910	5760	5760	5760	5760	26
355	20240819	144400	103723150	5760	5760	5760	5760	112
356	20240819	144300	103078030	5750	5750	5750	5750	581
357	20240819	144200	99737280	5750	5750	5750	5750	100
358	20240819	144100	99162280	5750	5750	5750	5750	32
359	20240819	144000	98978280	5740	5740	5740	5730	282
360	20240819	143900	97359650	5730	5730	5730	5730	494
361	20240819	143800	94529030	5730	5720	5730	5720	167
362	20240819	143700	93572170	5730	5730	5730	5730	120
363	20240819	143600	92884570	5730	5730	5730	5730	1
364	20240819	143500	92878840	5720	5720	5720	5720	385
365	20240819	143400	90676640	5720	5720	5720	5720	13
366	20240819	143300	90602280	5720	5730	5730	5720	18
367	20240819	143200	90499310	5720	5720	5720	5720	181
368	20240819	143100	89463990	5730	5730	5730	5730	0
369	20240819	143000	89463990	5730	5730	5730	5730	0
370	20240819	142900	89463990	5730	5730	5730	5730	0
371	20240819	142800	89463990	5730	5730	5730	5730	0
372	20240819	142700	89463990	5730	5730	5730	5730	0
373	20240819	142600	89463990	5730	5720	5730	5720	3
374	20240819	142500	89446820	5710	5710	5710	5710	0
375	20240819	142400	89446820	5710	5710	5710	5710	0
376	20240819	142300	89446820	5710	5710	5710	5710	0
377	20240819	142200	89446820	5710	5710	5710	5710	0
378	20240819	142100	89446820	5710	5710	5710	5710	0
379	20240819	142000	89446820	5710	5710	5710	5710	0
380	20240819	141900	89446820	5710	5720	5720	5710	630
381	20240819	141800	85847370	5720	5710	5720	5710	361
382	20240819	141700	83783010	5710	5710	5720	5710	88
383	20240819	141600	83280430	5710	5710	5710	5700	17
384	20240819	141500	83183460	5700	5720	5720	5700	11
385	20240819	141400	83120740	5700	5700	5700	5700	52
386	20240819	141300	82824340	5700	5700	5700	5700	5
387	20240819	141200	82795840	5700	5700	5700	5700	0
388	20240819	141100	82795840	5700	5690	5700	5690	56
389	20240819	141000	82477190	5720	5720	5720	5720	0
390	20240819	140900	82477190	5720	5720	5720	5720	0
391	20240819	140800	82477190	5720	5720	5720	5720	0
392	20240819	140700	82477190	5720	5720	5720	5720	0
393	20240819	140600	82477190	5720	5720	5720	5720	0
394	20240819	140500	82477190	5720	5720	5720	5720	0
395	20240819	140400	82477190	5720	5720	5720	5720	0
396	20240819	140300	82477190	5720	5720	5720	5720	0
397	20240819	140200	82477190	5720	5720	5720	5720	0
398	20240819	140100	82477190	5720	5690	5720	5680	889
399	20240819	140000	77427470	5690	5690	5700	5690	1540
400	20240819	135900	68664860	5720	5720	5720	5720	3
401	20240819	135800	68647700	5720	5720	5720	5720	0
402	20240819	135700	68647700	5720	5720	5720	5720	0
403	20240819	135600	68647700	5720	5720	5720	5720	11
404	20240819	135500	68584780	5720	5720	5720	5720	0
405	20240819	135400	68584780	5720	5720	5720	5720	0
406	20240819	135300	68584780	5720	5720	5720	5720	0
407	20240819	135200	68584780	5720	5720	5720	5720	0
408	20240819	135100	68584780	5720	5720	5720	5720	5
409	20240819	135000	68556180	5720	5720	5720	5720	0
410	20240819	134900	68556180	5720	5720	5720	5720	0
411	20240819	134800	68556180	5720	5720	5720	5720	0
412	20240819	134700	68556180	5720	5720	5720	5720	0
413	20240819	134600	68556180	5720	5720	5720	5720	0
414	20240819	134500	68556180	5720	5720	5720	5720	0
415	20240819	134400	68556180	5720	5720	5720	5720	0
416	20240819	134300	68556180	5720	5720	5720	5720	0
417	20240819	134200	68556180	5720	5720	5720	5720	0
418	20240819	134100	68556180	5720	5720	5720	5720	0
419	20240819	134000	68556180	5720	5720	5720	5720	0
420	20240819	133900	68556180	5720	5720	5720	5720	5
421	20240819	133800	68527580	5720	5720	5720	5720	2
422	20240819	133700	68516140	5720	5720	5720	5720	0
423	20240819	133600	68516140	5720	5720	5720	5720	0
424	20240819	133500	68516140	5720	5720	5720	5720	0
425	20240819	133400	68516140	5720	5720	5720	5720	0
426	20240819	133300	68516140	5720	5720	5720	5720	0
427	20240819	133200	68516140	5720	5720	5720	5720	0
428	20240819	133100	68516140	5720	5720	5720	5720	1
429	20240819	133000	68510420	5690	5690	5690	5690	0
430	20240819	132900	68510420	5690	5690	5690	5690	0
431	20240819	132800	68510420	5690	5690	5690	5690	0
432	20240819	132700	68510420	5690	5690	5690	5690	0
433	20240819	132600	68510420	5690	5690	5690	5690	0
434	20240819	132500	68510420	5690	5690	5690	5690	1
435	20240819	132400	68504730	5730	5730	5730	5730	0
436	20240819	132300	68504730	5730	5730	5730	5730	0
437	20240819	132200	68504730	5730	5730	5730	5730	0
438	20240819	132100	68504730	5730	5730	5730	5730	0
439	20240819	132000	68504730	5730	5730	5730	5730	0
440	20240819	131900	68504730	5730	5730	5730	5730	0
441	20240819	131800	68504730	5730	5730	5730	5730	0
442	20240819	131700	68504730	5730	5730	5730	5730	0
443	20240819	131600	68504730	5730	5730	5730	5730	1
444	20240819	131500	68499000	5730	5730	5730	5730	1
445	20240819	131400	68493270	5730	5730	5730	5730	0
446	20240819	131300	68493270	5730	5730	5730	5730	0
447	20240819	131200	68493270	5730	5730	5730	5730	0
448	20240819	131100	68493270	5730	5730	5730	5730	0
449	20240819	131000	68493270	5730	5730	5730	5730	0
450	20240819	130900	68493270	5730	5730	5730	5730	0
451	20240819	130800	68493270	5730	5730	5730	5730	200
452	20240819	130700	67347270	5730	5730	5730	5730	1
453	20240819	130600	67341540	5690	5710	5710	5690	24
454	20240819	130500	67204580	5710	5720	5720	5710	505
455	20240819	130400	64316000	5730	5730	5730	5730	2
456	20240819	130300	64304540	5730	5730	5730	5730	5
457	20240819	130200	64275890	5740	5740	5740	5740	0
458	20240819	130100	64275890	5740	5740	5740	5740	0
459	20240819	130000	64275890	5740	5740	5740	5740	1
460	20240819	125900	64270150	5730	5730	5730	5730	113
461	20240819	125800	63622660	5740	5740	5740	5740	0
462	20240819	125700	63622660	5740	5740	5740	5740	0
463	20240819	125600	63622660	5740	5740	5740	5740	0
464	20240819	125500	63622660	5740	5740	5740	5740	0
465	20240819	125400	63622660	5740	5740	5740	5740	0
466	20240819	125300	63622660	5740	5740	5740	5740	0
467	20240819	125200	63622660	5740	5740	5740	5740	0
468	20240819	125100	63622660	5740	5740	5740	5740	0
469	20240819	125000	63622660	5740	5740	5740	5740	0
470	20240819	124900	63622660	5740	5740	5740	5740	1
471	20240819	124800	63616920	5720	5720	5720	5720	10
472	20240819	124700	63559720	5740	5740	5740	5740	0
473	20240819	124600	63559720	5740	5740	5740	5740	0
474	20240819	124500	63559720	5740	5740	5740	5740	0
475	20240819	124400	63559720	5740	5740	5740	5740	0
476	20240819	124300	63559720	5740	5720	5740	5720	11
477	20240819	124200	63496780	5720	5720	5720	5720	142
478	20240819	124100	62684540	5730	5730	5740	5730	74
479	20240819	124000	62260490	5740	5740	5740	5740	0
480	20240819	123900	62260490	5740	5740	5740	5740	0
481	20240819	123800	62260490	5740	5740	5740	5740	0
482	20240819	123700	62260490	5740	5710	5740	5690	251
483	20240819	123600	60831090	5720	5750	5750	5720	171
484	20240819	123500	59852940	5730	5730	5730	5720	74
485	20240819	123400	59429020	5730	5730	5730	5730	0
486	20240819	123300	59429020	5730	5730	5730	5730	0
487	20240819	123200	59429020	5730	5730	5730	5730	0
488	20240819	123100	59429020	5730	5730	5730	5730	0
489	20240819	123000	59429020	5730	5730	5730	5730	1
490	20240819	122900	59423290	5690	5690	5690	5690	0
491	20240819	122800	59423290	5690	5690	5690	5690	0
492	20240819	122700	59423290	5690	5690	5690	5690	0
493	20240819	122600	59423290	5690	5690	5690	5690	0
494	20240819	122500	59423290	5690	5690	5690	5690	0
495	20240819	122400	59423290	5690	5690	5690	5690	0
496	20240819	122300	59423290	5690	5690	5690	5690	0
497	20240819	122200	59423290	5690	5700	5700	5690	109
498	20240819	122100	58803030	5720	5720	5720	5720	0
499	20240819	122000	58803030	5720	5720	5720	5720	80
500	20240819	121900	58345430	5730	5730	5730	5730	0
501	20240819	121800	58345430	5730	5730	5730	5730	0
502	20240819	121700	58345430	5730	5730	5730	5730	1
503	20240819	121600	58339700	5730	5730	5730	5730	0
504	20240819	121500	58339700	5730	5730	5730	5730	0
505	20240819	121400	58339700	5730	5730	5730	5730	0
506	20240819	121300	58339700	5730	5720	5730	5690	346
507	20240819	121200	56365850	5730	5730	5730	5730	0
508	20240819	121100	56365850	5730	5730	5730	5730	0
509	20240819	121000	56365850	5730	5730	5730	5730	0
510	20240819	120900	56365850	5730	5730	5730	5730	0
511	20240819	120800	56365850	5730	5720	5730	5710	425
512	20240819	120700	53938040	5720	5720	5720	5720	10
513	20240819	120600	53880840	5720	5720	5720	5720	50
514	20240819	120500	53594840	5730	5730	5730	5730	0
515	20240819	120400	53594840	5730	5750	5750	5730	55
516	20240819	120300	53279670	5730	5740	5740	5730	210
517	20240819	120200	52076260	5730	5730	5730	5730	0
518	20240819	120100	52076260	5730	5730	5730	5730	0
519	20240819	120000	52076260	5730	5730	5750	5730	102
520	20240819	115900	51490810	5730	5730	5730	5730	18
521	20240819	115800	51387670	5730	5720	5730	5720	4
522	20240819	115700	51364780	5720	5720	5720	5720	30
523	20240819	115600	51193180	5720	5720	5720	5720	0
524	20240819	115500	51193180	5720	5720	5720	5720	1
525	20240819	115400	51187460	5730	5730	5730	5730	0
526	20240819	115300	51187460	5730	5730	5730	5730	0
527	20240819	115200	51187460	5730	5730	5730	5730	2
528	20240819	115100	51176000	5730	5730	5730	5730	0
529	20240819	115000	51176000	5730	5730	5730	5730	0
530	20240819	114900	51176000	5730	5730	5730	5730	0
531	20240819	114800	51176000	5730	5730	5730	5730	1
532	20240819	114700	51170270	5710	5710	5710	5710	0
533	20240819	114600	51170270	5710	5710	5710	5710	0
534	20240819	114500	51170270	5710	5710	5710	5710	0
535	20240819	114400	51170270	5710	5710	5710	5710	0
536	20240819	114300	51170270	5710	5710	5710	5710	75
537	20240819	114200	50742020	5730	5730	5730	5730	0
538	20240819	114100	50742020	5730	5730	5730	5730	0
539	20240819	114000	50742020	5730	5730	5730	5730	0
540	20240819	113900	50742020	5730	5730	5730	5730	100
541	20240819	113800	50169020	5710	5710	5710	5710	10
542	20240819	113700	50111920	5710	5710	5710	5710	0
543	20240819	113600	50111920	5710	5710	5710	5710	0
544	20240819	113500	50111920	5710	5710	5710	5710	0
545	20240819	113400	50111920	5710	5710	5710	5710	0
546	20240819	113300	50111920	5710	5710	5710	5710	0
547	20240819	113200	50111920	5710	5720	5720	5710	163
548	20240819	113100	49181130	5730	5730	5730	5730	1
549	20240819	113000	49175400	5710	5710	5710	5710	0
550	20240819	112900	49175400	5710	5710	5710	5710	0
551	20240819	112800	49175400	5710	5720	5730	5710	60
552	20240819	112700	48831770	5710	5710	5710	5710	0
553	20240819	112600	48831770	5710	5710	5710	5710	0
554	20240819	112500	48831770	5710	5710	5710	5710	0
555	20240819	112400	48831770	5710	5710	5710	5710	0
556	20240819	112300	48831770	5710	5710	5710	5710	0
557	20240819	112200	48831770	5710	5710	5710	5710	0
558	20240819	112100	48831770	5710	5710	5710	5710	0
559	20240819	112000	48831770	5710	5710	5710	5710	0
560	20240819	111900	48831770	5710	5710	5710	5710	0
561	20240819	111800	48831770	5710	5710	5710	5710	0
562	20240819	111700	48831770	5710	5710	5710	5710	0
563	20240819	111600	48831770	5710	5710	5710	5710	0
564	20240819	111500	48831770	5710	5710	5710	5710	0
565	20240819	111400	48831770	5710	5710	5710	5710	0
566	20240819	111300	48831770	5710	5710	5710	5710	0
567	20240819	111200	48831770	5710	5710	5710	5710	0
568	20240819	111100	48831770	5710	5710	5710	5710	0
569	20240819	111000	48831770	5710	5710	5710	5710	0
570	20240819	110900	48831770	5710	5710	5710	5710	0
571	20240819	110800	48831770	5710	5710	5710	5710	0
572	20240819	110700	48831770	5710	5710	5710	5710	0
573	20240819	110600	48831770	5710	5710	5710	5710	0
574	20240819	110500	48831770	5710	5710	5710	5710	0
575	20240819	110400	48831770	5710	5710	5710	5710	0
576	20240819	110300	48831770	5710	5710	5710	5710	0
577	20240819	110200	48831770	5710	5710	5710	5710	1
578	20240819	110100	48826060	5710	5710	5710	5710	0
579	20240819	110000	48826060	5710	5710	5710	5710	0
580	20240819	105900	48826060	5710	5710	5710	5710	0
581	20240819	105800	48826060	5710	5710	5710	5710	0
582	20240819	105700	48826060	5710	5710	5710	5710	0
583	20240819	105600	48826060	5710	5710	5710	5710	0
584	20240819	105500	48826060	5710	5710	5710	5710	0
585	20240819	105400	48826060	5710	5710	5710	5710	0
586	20240819	105300	48826060	5710	5710	5710	5710	0
587	20240819	105200	48826060	5710	5710	5710	5710	1
588	20240819	105100	48820350	5710	5710	5710	5710	0
589	20240819	105000	48820350	5710	5710	5710	5710	0
590	20240819	104900	48820350	5710	5710	5710	5710	0
591	20240819	104800	48820350	5710	5710	5710	5710	1
592	20240819	104700	48814640	5700	5700	5700	5700	0
593	20240819	104600	48814640	5700	5700	5700	5700	0
594	20240819	104500	48814640	5700	5700	5700	5700	1
595	20240819	104400	48808940	5700	5700	5700	5700	0
596	20240819	104300	48808940	5700	5700	5700	5700	0
597	20240819	104200	48808940	5700	5700	5700	5700	0
598	20240819	104100	48808940	5700	5700	5700	5700	0
599	20240819	104000	48808940	5700	5700	5700	5700	5
600	20240819	103900	48780440	5700	5700	5700	5700	0
601	20240819	103800	48780440	5700	5700	5700	5700	0
602	20240819	103700	48780440	5700	5700	5700	5700	0
603	20240819	103600	48780440	5700	5700	5700	5700	0
604	20240819	103500	48780440	5700	5700	5700	5700	0
605	20240819	103400	48780440	5700	5700	5700	5700	0
606	20240819	103300	48780440	5700	5700	5700	5700	0
607	20240819	103200	48780440	5700	5700	5700	5700	0
608	20240819	103100	48780440	5700	5700	5700	5700	0
609	20240819	103000	48780440	5700	5700	5700	5700	0
610	20240819	102900	48780440	5700	5700	5700	5700	0
611	20240819	102800	48780440	5700	5700	5700	5700	0
612	20240819	102700	48780440	5700	5700	5700	5700	0
613	20240819	102600	48780440	5700	5700	5700	5700	73
614	20240819	102500	48364340	5700	5700	5700	5700	0
615	20240819	102400	48364340	5700	5700	5700	5700	0
616	20240819	102300	48364340	5700	5700	5700	5700	0
617	20240819	102200	48364340	5700	5700	5700	5700	538
618	20240819	102100	45297740	5700	5700	5700	5700	0
619	20240819	102000	45297740	5700	5700	5700	5700	0
620	20240819	101900	45297740	5700	5700	5700	5700	0
621	20240819	101800	45297740	5700	5700	5700	5700	100
622	20240819	101700	44727740	5700	5700	5700	5700	10
623	20240819	101600	44670740	5700	5700	5700	5700	1002
624	20240819	101500	38959340	5690	5690	5690	5690	2
625	20240819	101400	38947960	5700	5680	5700	5680	3
626	20240819	101300	38930890	5670	5670	5670	5670	12
627	20240819	101200	38862850	5670	5670	5670	5670	177
628	20240819	101100	37859260	5680	5680	5680	5680	193
629	20240819	101000	36763020	5680	5680	5680	5680	0
630	20240819	100900	36763020	5680	5680	5680	5680	0
631	20240819	100800	36763020	5680	5680	5680	5680	0
632	20240819	100700	36763020	5680	5690	5690	5680	98
633	20240819	100600	36206160	5700	5700	5700	5700	0
634	20240819	100500	36206160	5700	5690	5700	5690	336
635	20240819	100400	34291180	5710	5710	5710	5710	0
636	20240819	100300	34291180	5710	5710	5710	5710	2
637	20240819	100200	34279760	5710	5710	5710	5710	12
638	20240819	100100	34211240	5690	5690	5690	5690	0
639	20240819	100000	34211240	5690	5690	5690	5690	0
640	20240819	095900	34211240	5690	5690	5690	5690	5
641	20240819	095800	34182790	5690	5690	5690	5690	41
642	20240819	095700	33949500	5690	5690	5690	5690	0
643	20240819	095600	33949500	5690	5690	5690	5690	0
644	20240819	095500	33949500	5690	5690	5690	5690	0
645	20240819	095400	33949500	5690	5710	5710	5690	48
646	20240819	095300	33676120	5740	5740	5740	5740	2
647	20240819	095200	33664640	5740	5720	5740	5720	6
648	20240819	095100	33630250	5720	5720	5720	5720	0
649	20240819	095000	33630250	5720	5740	5740	5710	29
650	20240819	094900	33464470	5740	5710	5740	5710	918
651	20240819	094800	28222420	5740	5740	5740	5740	3
652	20240819	094700	28205200	5740	5740	5740	5740	0
653	20240819	094600	28205200	5740	5740	5740	5740	0
654	20240819	094500	28205200	5740	5740	5740	5740	0
655	20240819	094400	28205200	5740	5740	5740	5740	1
656	20240819	094300	28199460	5730	5730	5730	5730	200
657	20240819	094200	27053460	5730	5730	5730	5730	0
658	20240819	094100	27053460	5730	5720	5730	5720	180
659	20240819	094000	26022860	5740	5740	5740	5740	0
660	20240819	093900	26022860	5740	5740	5740	5740	140
661	20240819	093800	25219260	5740	5740	5740	5740	10
662	20240819	093700	25161860	5740	5720	5740	5720	390
663	20240819	093600	22925080	5720	5720	5720	5720	1
664	20240819	093500	22919360	5720	5720	5720	5720	0
665	20240819	093400	22919360	5720	5720	5720	5720	107
666	20240819	093300	22307320	5740	5740	5740	5740	5
667	20240819	093200	22278620	5740	5720	5740	5720	50
668	20240819	093100	21991990	5710	5710	5710	5710	1
669	20240819	093000	21986280	5710	5710	5710	5710	0
670	20240819	092900	21986280	5710	5710	5710	5710	0
671	20240819	092800	21986280	5710	5710	5710	5710	0
672	20240819	092700	21986280	5710	5710	5710	5710	761
673	20240819	092600	17640970	5710	5710	5710	5710	1
674	20240819	092500	17635260	5700	5700	5700	5700	0
675	20240819	092400	17635260	5700	5700	5700	5700	8
676	20240819	092300	17589660	5700	5700	5700	5700	1
677	20240819	092200	17583960	5710	5710	5710	5710	118
678	20240819	092100	16910180	5700	5700	5700	5700	0
679	20240819	092000	16910180	5700	5700	5700	5700	1
680	20240819	091900	16904480	5700	5700	5700	5700	0
681	20240819	091800	16904480	5700	5700	5700	5700	198
682	20240819	091700	15775880	5750	5750	5750	5750	7
683	20240819	091600	15735630	5750	5740	5750	5740	64
684	20240819	091500	15368160	5720	5720	5720	5720	65
685	20240819	091400	14996360	5710	5700	5710	5700	91
686	20240819	091300	14476770	5690	5690	5690	5690	10
687	20240819	091200	14419870	5660	5660	5660	5660	1
688	20240819	091100	14414210	5660	5660	5660	5660	30
689	20240819	091000	14244410	5660	5660	5660	5660	59
690	20240819	090900	13910470	5750	5750	5750	5750	0
691	20240819	090800	13910470	5750	5750	5750	5750	6
692	20240819	090700	13875970	5750	5720	5750	5720	624
693	20240819	090600	10290430	5760	5760	5760	5760	0
694	20240819	090500	10290430	5760	5660	5760	5660	601
695	20240819	090400	6867420	5650	5650	5650	5650	336
696	20240819	090300	4969020	5630	5630	5650	5630	232
697	20240819	090200	3659510	5630	5630	5630	5630	13
698	20240819	090100	3586320	5630	5630	5630	5630	500
699	20240819	090000	771320	5630	5630	5640	5630	137