KissMeData/218410/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203800	455736380	11860	11860	11860	11860	1047
3	20240819	203700	455736380	11860	11860	11860	11860	0
4	20240819	203600	455736380	11860	11860	11860	11860	0
5	20240819	203500	455736380	11860	11860	11860	11860	0
6	20240819	203400	455736380	11860	11860	11860	11860	0
7	20240819	203300	455736380	11860	11860	11860	11860	0
8	20240819	203200	455736380	11860	11860	11860	11860	0
9	20240819	203100	455736380	11860	11860	11860	11860	0
10	20240819	203000	455736380	11860	11860	11860	11860	0
11	20240819	202900	455736380	11860	11860	11860	11860	0
12	20240819	202800	455736380	11860	11860	11860	11860	0
13	20240819	202700	455736380	11860	11860	11860	11860	0
14	20240819	202600	455736380	11860	11860	11860	11860	0
15	20240819	202500	455736380	11860	11860	11860	11860	0
16	20240819	202400	455736380	11860	11860	11860	11860	0
17	20240819	202300	455736380	11860	11860	11860	11860	0
18	20240819	202200	455736380	11860	11860	11860	11860	0
19	20240819	202100	455736380	11860	11860	11860	11860	0
20	20240819	202000	455736380	11860	11860	11860	11860	0
21	20240819	201900	455736380	11860	11860	11860	11860	0
22	20240819	201800	455736380	11860	11860	11860	11860	0
23	20240819	201700	455736380	11860	11860	11860	11860	0
24	20240819	201600	455736380	11860	11860	11860	11860	0
25	20240819	201500	455736380	11860	11860	11860	11860	0
26	20240819	201400	455736380	11860	11860	11860	11860	0
27	20240819	201300	455736380	11860	11860	11860	11860	0
28	20240819	201200	455736380	11860	11860	11860	11860	0
29	20240819	201100	455736380	11860	11860	11860	11860	0
30	20240819	201000	455736380	11860	11860	11860	11860	0
31	20240819	200900	455736380	11860	11860	11860	11860	0
32	20240819	200800	455736380	11860	11860	11860	11860	1047
33	20240819	200700	455736380	11860	11860	11860	11860	0
34	20240819	200600	455736380	11860	11860	11860	11860	0
35	20240819	200500	455736380	11860	11860	11860	11860	0
36	20240819	200400	455736380	11860	11860	11860	11860	0
37	20240819	200300	455736380	11860	11860	11860	11860	0
38	20240819	200200	455736380	11860	11860	11860	11860	0
39	20240819	200100	455736380	11860	11860	11860	11860	0
40	20240819	200000	455736380	11860	11860	11860	11860	0
41	20240819	195900	455736380	11860	11860	11860	11860	0
42	20240819	195800	455736380	11860	11860	11860	11860	0
43	20240819	195700	455736380	11860	11860	11860	11860	0
44	20240819	195600	455736380	11860	11860	11860	11860	0
45	20240819	195500	455736380	11860	11860	11860	11860	0
46	20240819	195400	455736380	11860	11860	11860	11860	0
47	20240819	195300	455736380	11860	11860	11860	11860	0
48	20240819	195200	455736380	11860	11860	11860	11860	0
49	20240819	195100	455736380	11860	11860	11860	11860	0
50	20240819	195000	455736380	11860	11860	11860	11860	0
51	20240819	194900	455736380	11860	11860	11860	11860	0
52	20240819	194800	455736380	11860	11860	11860	11860	0
53	20240819	194700	455736380	11860	11860	11860	11860	0
54	20240819	194600	455736380	11860	11860	11860	11860	0
55	20240819	194500	455736380	11860	11860	11860	11860	0
56	20240819	194400	455736380	11860	11860	11860	11860	0
57	20240819	194300	455736380	11860	11860	11860	11860	0
58	20240819	194200	455736380	11860	11860	11860	11860	0
59	20240819	194100	455736380	11860	11860	11860	11860	0
60	20240819	194000	455736380	11860	11860	11860	11860	0
61	20240819	193900	455736380	11860	11860	11860	11860	0
62	20240819	193800	455736380	11860	11860	11860	11860	1047
63	20240819	193700	455736380	11860	11860	11860	11860	0
64	20240819	193600	455736380	11860	11860	11860	11860	0
65	20240819	193500	455736380	11860	11860	11860	11860	0
66	20240819	193400	455736380	11860	11860	11860	11860	0
67	20240819	193300	455736380	11860	11860	11860	11860	0
68	20240819	193200	455736380	11860	11860	11860	11860	0
69	20240819	193100	455736380	11860	11860	11860	11860	0
70	20240819	193000	455736380	11860	11860	11860	11860	0
71	20240819	192900	455736380	11860	11860	11860	11860	0
72	20240819	192800	455736380	11860	11860	11860	11860	0
73	20240819	192700	455736380	11860	11860	11860	11860	0
74	20240819	192600	455736380	11860	11860	11860	11860	0
75	20240819	192500	455736380	11860	11860	11860	11860	0
76	20240819	192400	455736380	11860	11860	11860	11860	0
77	20240819	192300	455736380	11860	11860	11860	11860	0
78	20240819	192200	455736380	11860	11860	11860	11860	0
79	20240819	192100	455736380	11860	11860	11860	11860	0
80	20240819	192000	455736380	11860	11860	11860	11860	0
81	20240819	191900	455736380	11860	11860	11860	11860	0
82	20240819	191800	455736380	11860	11860	11860	11860	0
83	20240819	191700	455736380	11860	11860	11860	11860	0
84	20240819	191600	455736380	11860	11860	11860	11860	0
85	20240819	191500	455736380	11860	11860	11860	11860	0
86	20240819	191400	455736380	11860	11860	11860	11860	0
87	20240819	191300	455736380	11860	11860	11860	11860	0
88	20240819	191200	455736380	11860	11860	11860	11860	0
89	20240819	191100	455736380	11860	11860	11860	11860	0
90	20240819	191000	455736380	11860	11860	11860	11860	0
91	20240819	190900	455736380	11860	11860	11860	11860	0
92	20240819	190800	455736380	11860	11860	11860	11860	1047
93	20240819	190700	455736380	11860	11860	11860	11860	0
94	20240819	190600	455736380	11860	11860	11860	11860	0
95	20240819	190500	455736380	11860	11860	11860	11860	0
96	20240819	190400	455736380	11860	11860	11860	11860	0
97	20240819	190300	455736380	11860	11860	11860	11860	0
98	20240819	190200	455736380	11860	11860	11860	11860	0
99	20240819	190100	455736380	11860	11860	11860	11860	0
100	20240819	190000	455736380	11860	11860	11860	11860	0
101	20240819	185900	455736380	11860	11860	11860	11860	0
102	20240819	185800	455736380	11860	11860	11860	11860	0
103	20240819	185700	455736380	11860	11860	11860	11860	0
104	20240819	185600	455736380	11860	11860	11860	11860	0
105	20240819	185500	455736380	11860	11860	11860	11860	0
106	20240819	185400	455736380	11860	11860	11860	11860	0
107	20240819	185300	455736380	11860	11860	11860	11860	0
108	20240819	185200	455736380	11860	11860	11860	11860	0
109	20240819	185100	455736380	11860	11860	11860	11860	0
110	20240819	185000	455736380	11860	11860	11860	11860	0
111	20240819	184900	455736380	11860	11860	11860	11860	0
112	20240819	184800	455736380	11860	11860	11860	11860	0
113	20240819	184700	455736380	11860	11860	11860	11860	0
114	20240819	184600	455736380	11860	11860	11860	11860	0
115	20240819	184500	455736380	11860	11860	11860	11860	0
116	20240819	184400	455736380	11860	11860	11860	11860	0
117	20240819	184300	455736380	11860	11860	11860	11860	0
118	20240819	184200	455736380	11860	11860	11860	11860	0
119	20240819	184100	455736380	11860	11860	11860	11860	0
120	20240819	184000	455736380	11860	11860	11860	11860	0
121	20240819	183900	455736380	11860	11860	11860	11860	0
122	20240819	183800	455736380	11860	11860	11860	11860	1047
123	20240819	183700	455736380	11860	11860	11860	11860	0
124	20240819	183600	455736380	11860	11860	11860	11860	0
125	20240819	183500	455736380	11860	11860	11860	11860	0
126	20240819	183400	455736380	11860	11860	11860	11860	0
127	20240819	183300	455736380	11860	11860	11860	11860	0
128	20240819	183200	455736380	11860	11860	11860	11860	0
129	20240819	183100	455736380	11860	11860	11860	11860	0
130	20240819	183000	455736380	11860	11860	11860	11860	0
131	20240819	182900	455736380	11860	11860	11860	11860	0
132	20240819	182800	455736380	11860	11860	11860	11860	0
133	20240819	182700	455736380	11860	11860	11860	11860	0
134	20240819	182600	455736380	11860	11860	11860	11860	0
135	20240819	182500	455736380	11860	11860	11860	11860	0
136	20240819	182400	455736380	11860	11860	11860	11860	0
137	20240819	182300	455736380	11860	11860	11860	11860	0
138	20240819	182200	455736380	11860	11860	11860	11860	0
139	20240819	182100	455736380	11860	11860	11860	11860	0
140	20240819	182000	455736380	11860	11860	11860	11860	0
141	20240819	181900	455736380	11860	11860	11860	11860	0
142	20240819	181800	455736380	11860	11860	11860	11860	0
143	20240819	181700	455736380	11860	11860	11860	11860	0
144	20240819	181600	455736380	11860	11860	11860	11860	0
145	20240819	181500	455736380	11860	11860	11860	11860	0
146	20240819	181400	455736380	11860	11860	11860	11860	0
147	20240819	181300	455736380	11860	11860	11860	11860	0
148	20240819	181200	455736380	11860	11860	11860	11860	0
149	20240819	181100	455736380	11860	11860	11860	11860	0
150	20240819	181000	455736380	11860	11860	11860	11860	0
151	20240819	180900	455736380	11860	11860	11860	11860	0
152	20240819	180800	455736380	11860	11860	11860	11860	1047
153	20240819	180700	455736380	11860	11860	11860	11860	0
154	20240819	180600	455736380	11860	11860	11860	11860	0
155	20240819	180500	455736380	11860	11860	11860	11860	0
156	20240819	180400	455736380	11860	11860	11860	11860	0
157	20240819	180300	455736380	11860	11860	11860	11860	0
158	20240819	180200	455736380	11860	11860	11860	11860	0
159	20240819	180100	455736380	11860	11860	11860	11860	0
160	20240819	180000	455736380	11860	11860	11860	11860	0
161	20240819	175900	455736380	11860	11860	11860	11860	0
162	20240819	175800	455736380	11860	11860	11860	11860	0
163	20240819	175700	455736380	11860	11860	11860	11860	0
164	20240819	175600	455736380	11860	11860	11860	11860	0
165	20240819	175500	455736380	11860	11860	11860	11860	0
166	20240819	175400	455736380	11860	11860	11860	11860	0
167	20240819	175300	455736380	11860	11860	11860	11860	0
168	20240819	175200	455736380	11860	11860	11860	11860	0
169	20240819	175100	455736380	11860	11860	11860	11860	0
170	20240819	175000	455736380	11860	11860	11860	11860	0
171	20240819	174900	455736380	11860	11860	11860	11860	0
172	20240819	174800	455736380	11860	11860	11860	11860	0
173	20240819	174700	455736380	11860	11860	11860	11860	0
174	20240819	174600	455736380	11860	11860	11860	11860	0
175	20240819	174500	455736380	11860	11860	11860	11860	0
176	20240819	174400	455736380	11860	11860	11860	11860	0
177	20240819	174300	455736380	11860	11860	11860	11860	0
178	20240819	174200	455736380	11860	11860	11860	11860	0
179	20240819	174100	455736380	11860	11860	11860	11860	0
180	20240819	174000	455736380	11860	11860	11860	11860	0
181	20240819	173900	455736380	11860	11860	11860	11860	0
182	20240819	173800	455736380	11860	11860	11860	11860	1047
183	20240819	173700	455736380	11860	11860	11860	11860	0
184	20240819	173600	455736380	11860	11860	11860	11860	0
185	20240819	173500	455736380	11860	11860	11860	11860	0
186	20240819	173400	455736380	11860	11860	11860	11860	0
187	20240819	173300	455736380	11860	11860	11860	11860	0
188	20240819	173200	455736380	11860	11860	11860	11860	0
189	20240819	173100	455736380	11860	11860	11860	11860	0
190	20240819	173000	455736380	11860	11860	11860	11860	0
191	20240819	172900	455736380	11860	11860	11860	11860	0
192	20240819	172800	455736380	11860	11860	11860	11860	0
193	20240819	172700	455736380	11860	11860	11860	11860	0
194	20240819	172600	455736380	11860	11860	11860	11860	0
195	20240819	172500	455736380	11860	11860	11860	11860	0
196	20240819	172400	455736380	11860	11860	11860	11860	0
197	20240819	172300	455736380	11860	11860	11860	11860	0
198	20240819	172200	455736380	11860	11860	11860	11860	0
199	20240819	172100	455736380	11860	11860	11860	11860	0
200	20240819	172000	455736380	11860	11860	11860	11860	0
201	20240819	171900	455736380	11860	11860	11860	11860	0
202	20240819	171800	455736380	11860	11860	11860	11860	0
203	20240819	171700	455736380	11860	11860	11860	11860	0
204	20240819	171600	455736380	11860	11860	11860	11860	0
205	20240819	171500	455736380	11860	11860	11860	11860	0
206	20240819	171400	455736380	11860	11860	11860	11860	0
207	20240819	171300	455736380	11860	11860	11860	11860	0
208	20240819	171200	455736380	11860	11860	11860	11860	0
209	20240819	171100	455736380	11860	11860	11860	11860	0
210	20240819	171000	455736380	11860	11860	11860	11860	0
211	20240819	170900	455736380	11860	11860	11860	11860	0
212	20240819	170800	455736380	11860	11860	11860	11860	1047
213	20240819	170700	455736380	11860	11860	11860	11860	0
214	20240819	170600	455736380	11860	11860	11860	11860	0
215	20240819	170500	455736380	11860	11860	11860	11860	0
216	20240819	170400	455736380	11860	11860	11860	11860	0
217	20240819	170300	455736380	11860	11860	11860	11860	0
218	20240819	170200	455736380	11860	11860	11860	11860	0
219	20240819	170100	455736380	11860	11860	11860	11860	0
220	20240819	170000	455736380	11860	11860	11860	11860	0
221	20240819	165900	455736380	11860	11860	11860	11860	0
222	20240819	165800	455736380	11860	11860	11860	11860	0
223	20240819	165700	455736380	11860	11860	11860	11860	0
224	20240819	165600	455736380	11860	11860	11860	11860	0
225	20240819	165500	455736380	11860	11860	11860	11860	0
226	20240819	165400	455736380	11860	11860	11860	11860	0
227	20240819	165300	455736380	11860	11860	11860	11860	0
228	20240819	165200	455736380	11860	11860	11860	11860	0
229	20240819	165100	455736380	11860	11860	11860	11860	0
230	20240819	165000	455736380	11860	11860	11860	11860	0
231	20240819	164900	455736380	11860	11860	11860	11860	0
232	20240819	164800	455736380	11860	11860	11860	11860	0
233	20240819	164700	455736380	11860	11860	11860	11860	0
234	20240819	164600	455736380	11860	11860	11860	11860	0
235	20240819	164500	455736380	11860	11860	11860	11860	0
236	20240819	164400	455736380	11860	11860	11860	11860	0
237	20240819	164300	455736380	11860	11860	11860	11860	0
238	20240819	164200	455736380	11860	11860	11860	11860	0
239	20240819	164100	455736380	11860	11860	11860	11860	0
240	20240819	164000	455736380	11860	11860	11860	11860	0
241	20240819	163900	455736380	11860	11860	11860	11860	0
242	20240819	163800	455736380	11860	11860	11860	11860	1047
243	20240819	163700	455736380	11860	11860	11860	11860	0
244	20240819	163600	455736380	11860	11860	11860	11860	0
245	20240819	163500	455736380	11860	11860	11860	11860	0
246	20240819	163400	455736380	11860	11860	11860	11860	0
247	20240819	163300	455736380	11860	11860	11860	11860	0
248	20240819	163200	455736380	11860	11860	11860	11860	0
249	20240819	163100	455736380	11860	11860	11860	11860	0
250	20240819	163000	455736380	11860	11860	11860	11860	0
251	20240819	162900	455736380	11860	11860	11860	11860	0
252	20240819	162800	455736380	11860	11860	11860	11860	0
253	20240819	162700	455736380	11860	11860	11860	11860	0
254	20240819	162600	455736380	11860	11860	11860	11860	0
255	20240819	162500	455736380	11860	11860	11860	11860	0
256	20240819	162400	455736380	11860	11860	11860	11860	0
257	20240819	162300	455736380	11860	11860	11860	11860	0
258	20240819	162200	455736380	11860	11860	11860	11860	0
259	20240819	162100	455736380	11860	11860	11860	11860	0
260	20240819	162000	455736380	11860	11860	11860	11860	0
261	20240819	161900	455736380	11860	11860	11860	11860	0
262	20240819	161800	455736380	11860	11860	11860	11860	0
263	20240819	161700	455736380	11860	11860	11860	11860	0
264	20240819	161600	455736380	11860	11860	11860	11860	0
265	20240819	161500	455736380	11860	11860	11860	11860	0
266	20240819	161400	455736380	11860	11860	11860	11860	0
267	20240819	161300	455736380	11860	11860	11860	11860	0
268	20240819	161200	455736380	11860	11860	11860	11860	0
269	20240819	161100	455736380	11860	11860	11860	11860	0
270	20240819	161000	455736380	11860	11860	11860	11860	0
271	20240819	160900	455736380	11860	11860	11860	11860	0
272	20240819	160800	455736380	11860	11860	11860	11860	1047
273	20240819	160700	455736380	11860	11860	11860	11860	0
274	20240819	160600	455736380	11860	11860	11860	11860	0
275	20240819	160500	455736380	11860	11860	11860	11860	0
276	20240819	160400	455736380	11860	11860	11860	11860	0
277	20240819	160300	455736380	11860	11860	11860	11860	0
278	20240819	160200	455736380	11860	11860	11860	11860	0
279	20240819	160100	455736380	11860	11860	11860	11860	0
280	20240819	160000	455736380	11860	11860	11860	11860	0
281	20240819	155900	455736380	11860	11860	11860	11860	0
282	20240819	155800	455736380	11860	11860	11860	11860	0
283	20240819	155700	455736380	11860	11860	11860	11860	0
284	20240819	155600	455736380	11860	11860	11860	11860	0
285	20240819	155500	455736380	11860	11860	11860	11860	0
286	20240819	155400	455736380	11860	11860	11860	11860	0
287	20240819	155300	455736380	11860	11860	11860	11860	0
288	20240819	155200	455736380	11860	11860	11860	11860	0
289	20240819	155100	455736380	11860	11860	11860	11860	0
290	20240819	155000	455736380	11860	11860	11860	11860	0
291	20240819	154900	455736380	11860	11860	11860	11860	0
292	20240819	154800	455736380	11860	11860	11860	11860	0
293	20240819	154700	455736380	11860	11860	11860	11860	0
294	20240819	154600	455736380	11860	11860	11860	11860	0
295	20240819	154500	455736380	11860	11860	11860	11860	0
296	20240819	154400	455736380	11860	11860	11860	11860	0
297	20240819	154300	455736380	11860	11860	11860	11860	0
298	20240819	154200	455736380	11860	11860	11860	11860	0
299	20240819	154100	455736380	11860	11860	11860	11860	0
300	20240819	154000	455736380	11860	11860	11860	11860	0
301	20240819	153900	455736380	11860	11860	11860	11860	0
302	20240819	153800	455736380	11860	11860	11860	11860	1047
303	20240819	153700	455736380	11860	11860	11860	11860	0
304	20240819	153600	455736380	11860	11860	11860	11860	0
305	20240819	153500	455736380	11860	11860	11860	11860	0
306	20240819	153400	455736380	11860	11860	11860	11860	0
307	20240819	153300	455736380	11860	11860	11860	11860	0
308	20240819	153200	455736380	11860	11860	11860	11860	0
309	20240819	153100	455736380	11860	11860	11860	11860	0
310	20240819	153000	455736380	11860	11860	11860	11860	1047
311	20240819	152900	443318960	11880	11880	11880	11880	0
312	20240819	152800	443318960	11880	11880	11880	11880	0
313	20240819	152700	443318960	11880	11880	11880	11880	0
314	20240819	152600	443318960	11880	11880	11880	11880	0
315	20240819	152500	443318960	11880	11880	11880	11880	0
316	20240819	152400	443318960	11880	11880	11880	11880	0
317	20240819	152300	443318960	11880	11880	11880	11880	0
318	20240819	152200	443318960	11880	11880	11880	11880	0
319	20240819	152100	443318960	11880	11880	11880	11880	0
320	20240819	152000	443318960	11880	11880	11880	11880	0
321	20240819	151900	443318960	11880	11870	11900	11860	196
322	20240819	151800	440992420	11860	11870	11870	11860	121
323	20240819	151700	439556470	11870	11880	11880	11870	890
324	20240819	151600	428983320	11880	11880	11880	11880	80
325	20240819	151500	428032920	11880	11900	11900	11880	8
326	20240819	151400	427937860	11900	11900	11900	11900	1
327	20240819	151300	427925960	11880	11900	11900	11880	8
328	20240819	151200	427830900	11900	11880	11900	11880	11
329	20240819	151100	427700200	11880	11880	11880	11880	1
330	20240819	151000	427688320	11880	11870	11880	11870	12
331	20240819	150900	427545870	11870	11870	11870	11870	56
332	20240819	150800	426881150	11860	11870	11870	11860	30
333	20240819	150700	426525120	11870	11870	11870	11870	53
334	20240819	150600	425896010	11870	11870	11870	11870	53
335	20240819	150500	425266900	11870	11870	11870	11870	48
336	20240819	150400	424697140	11870	11870	11870	11870	53
337	20240819	150300	424068030	11870	11870	11870	11870	490
338	20240819	150200	418251730	11880	11880	11880	11880	0
339	20240819	150100	418251730	11880	11870	11880	11860	247
340	20240819	150000	415319910	11870	11870	11870	11870	103
341	20240819	145900	414097300	11870	11860	11870	11860	472
342	20240819	145800	408496770	11860	11890	11890	11860	1579
343	20240819	145700	389737180	11900	11910	11910	11900	628
344	20240819	145600	382263950	11900	11910	11910	11900	57
345	20240819	145500	381585150	11910	11900	11910	11900	8
346	20240819	145400	381489940	11910	11910	11910	11910	1
347	20240819	145300	381478030	11910	11900	11910	11900	169
348	20240819	145200	379466920	11900	11900	11900	11900	7
349	20240819	145100	379383620	11910	11910	11910	11910	1
350	20240819	145000	379371710	11910	11910	11910	11910	1
351	20240819	144900	379359800	11900	11900	11900	11900	7
352	20240819	144800	379276500	11900	11900	11900	11900	88
353	20240819	144700	378229300	11910	11910	11910	11910	100
354	20240819	144600	377038300	11910	11910	11910	11910	10
355	20240819	144500	376919200	11900	11910	11920	11900	1656
356	20240819	144400	357197500	11900	11900	11900	11900	7
357	20240819	144300	357114200	11900	11910	11910	11900	114
358	20240819	144200	355757490	11910	11900	11910	11900	193
359	20240819	144100	353460090	11900	11900	11900	11900	7
360	20240819	144000	353376790	11910	11910	11910	11910	3
361	20240819	143900	353341060	11910	11900	11910	11900	136
362	20240819	143800	351722640	11900	11900	11900	11900	9
363	20240819	143700	351615540	11900	11910	11910	11900	22
364	20240819	143600	351353640	11900	11910	11910	11900	55
365	20240819	143500	350699090	11900	11900	11900	11900	5
366	20240819	143400	350639590	11910	11910	11910	11910	0
367	20240819	143300	350639590	11910	11910	11910	11910	1
368	20240819	143200	350627680	11900	11910	11910	11900	19
369	20240819	143100	350401460	11910	11910	11910	11910	0
370	20240819	143000	350401460	11910	11900	11910	11900	32
371	20240819	142900	350020600	11900	11900	11900	11900	130
372	20240819	142800	348473600	11910	11900	11910	11900	26
373	20240819	142700	348164190	11900	11910	11910	11900	380
374	20240819	142600	343638640	11910	11920	11920	11910	81
375	20240819	142500	342673920	11910	11910	11910	11910	25
376	20240819	142400	342376170	11910	11910	11910	11910	137
377	20240819	142300	340744500	11910	11920	11920	11910	26
378	20240819	142200	340434830	11910	11910	11910	11910	57
379	20240819	142100	339755960	11920	11920	11930	11920	335
380	20240819	142000	335762660	11920	11920	11920	11920	25
381	20240819	141900	335464660	11920	11920	11920	11920	151
382	20240819	141800	333664740	11920	11920	11920	11920	25
383	20240819	141700	333366740	11920	11920	11930	11920	62
384	20240819	141600	332627650	11930	11920	11930	11920	61
385	20240819	141500	331900520	11930	11940	11940	11920	867
386	20240819	141400	321556500	11930	11930	11930	11930	369
387	20240819	141300	317154330	11930	11930	11930	11930	610
388	20240819	141200	309877030	11930	11930	11930	11930	57
389	20240819	141100	309197020	11930	11930	11930	11930	25
390	20240819	141000	308898770	11930	11940	11940	11930	26
391	20240819	140900	308588580	11930	11940	11940	11930	136
392	20240819	140800	306965240	11930	11930	11930	11930	32
393	20240819	140700	306583480	11930	11940	11940	11930	887
394	20240819	140600	295993230	11950	11940	11950	11940	53
395	20240819	140500	295360400	11940	11940	11950	11940	33
396	20240819	140400	294966370	11940	11950	11950	11940	385
397	20240819	140300	290365870	11950	11950	11950	11950	25
398	20240819	140200	290067120	11950	11950	11950	11950	130
399	20240819	140100	288513620	11950	11950	11950	11950	32
400	20240819	140000	288131220	11950	11950	11950	11950	1299
401	20240819	135900	272608170	11950	11950	11960	11950	52
402	20240819	135800	271986750	11950	11950	11950	11950	25
403	20240819	135700	271688000	11950	11950	11950	11950	57
404	20240819	135600	271006850	11960	11960	11960	11960	122
405	20240819	135500	269547730	11960	11960	11980	11960	46
406	20240819	135400	268997550	11960	11960	11960	11960	1050
407	20240819	135300	256439550	11960	11960	11980	11960	33
408	20240819	135200	256044850	11960	11960	11960	11960	50
409	20240819	135100	255446850	11980	11980	11980	11960	34
410	20240819	135000	255040170	11970	11980	11980	11970	139
411	20240819	134900	253375640	11970	11970	11970	11970	100
412	20240819	134800	252178640	11970	11970	11970	11970	77
413	20240819	134700	251256950	11960	11960	11980	11960	51
414	20240819	134600	250646970	11960	11960	11960	11960	245
415	20240819	134500	247716770	11960	11960	11960	11960	25
416	20240819	134400	247417770	11960	11960	11960	11960	50
417	20240819	134300	246819770	11960	11960	11960	11960	32
418	20240819	134200	246437050	11960	11960	11960	11960	69
419	20240819	134100	245611810	11970	11960	11970	11960	75
420	20240819	134000	244714310	11960	11970	11980	11960	44
421	20240819	133900	244187830	11970	11970	11970	11970	40
422	20240819	133800	243709030	11970	11970	11970	11970	32
423	20240819	133700	243325990	11970	11970	11970	11970	50
424	20240819	133600	242727490	11980	11970	11980	11970	26
425	20240819	133500	242416260	11980	11980	11980	11980	13
426	20240819	133400	242260520	11980	11980	11980	11980	50
427	20240819	133300	241661520	11990	12000	12000	11990	37
428	20240819	133200	241217790	12000	12000	12000	12000	21
429	20240819	133100	240965790	11990	11990	11990	11990	0
430	20240819	133000	240965790	11990	11990	11990	11990	0
431	20240819	132900	240965790	11990	11990	11990	11990	3
432	20240819	132800	240929820	11990	11990	11990	11990	0
433	20240819	132700	240929820	11990	11990	11990	11990	1
434	20240819	132600	240917830	11990	12000	12010	11990	105
435	20240819	132500	239658510	11990	11970	11990	11970	846
436	20240819	132400	229526350	11970	11970	11970	11970	81
437	20240819	132300	228556780	11970	11970	11970	11970	0
438	20240819	132200	228556780	11970	11970	11970	11970	4
439	20240819	132100	228508900	11970	11960	11970	11960	107
440	20240819	132000	227228180	11970	11970	11970	11970	33
441	20240819	131900	226833170	11960	11970	11970	11960	76
442	20240819	131800	225923670	11970	11970	11970	11970	101
443	20240819	131700	224714700	11960	11970	11970	11960	63
444	20240819	131600	223961210	11970	11970	11970	11970	100
445	20240819	131500	222764210	11970	11970	11970	11970	0
446	20240819	131400	222764210	11970	11960	11970	11960	210
447	20240819	131300	220251810	11960	11960	11960	11960	0
448	20240819	131200	220251810	11960	11960	11960	11960	0
449	20240819	131100	220251810	11960	11960	11960	11960	7
450	20240819	131000	220168090	11970	11970	11970	11970	62
451	20240819	130900	219425950	11960	11960	11960	11960	0
452	20240819	130800	219425950	11960	11960	11960	11960	0
453	20240819	130700	219425950	11960	11960	11960	11960	7
454	20240819	130600	219342230	11970	11970	11970	11970	80
455	20240819	130500	218384630	11970	11970	11970	11970	118
456	20240819	130400	216972170	11970	11970	11970	11970	11
457	20240819	130300	216840500	11980	11980	11980	11980	1
458	20240819	130200	216828520	11970	11970	11970	11970	0
459	20240819	130100	216828520	11970	11970	11970	11970	0
460	20240819	130000	216828520	11970	11970	11970	11970	0
461	20240819	125900	216828520	11970	11970	11970	11970	0
462	20240819	125800	216828520	11970	11970	11970	11970	0
463	20240819	125700	216828520	11970	11970	11970	11970	0
464	20240819	125600	216828520	11970	11970	11970	11970	1036
465	20240819	125500	204427600	11970	11970	11970	11970	0
466	20240819	125400	204427600	11970	11970	11970	11970	0
467	20240819	125300	204427600	11970	11970	11970	11970	0
468	20240819	125200	204427600	11970	11980	11980	11970	33
469	20240819	125100	204032290	11970	11970	11970	11970	0
470	20240819	125000	204032290	11970	11970	11970	11970	7
471	20240819	124900	203948500	11970	11970	11970	11970	1
472	20240819	124800	203936530	11970	11980	11980	11970	237
473	20240819	124700	201097340	11970	11970	11970	11970	200
474	20240819	124600	198703340	11970	11970	11970	11970	7
475	20240819	124500	198619550	11980	11980	11980	11980	0
476	20240819	124400	198619550	11980	11970	11980	11970	35
477	20240819	124300	198200580	11970	11970	11970	11970	7
478	20240819	124200	198116790	11980	11980	11980	11980	5
479	20240819	124100	198056890	11980	11980	11980	11980	69
480	20240819	124000	197230270	11980	11980	11980	11980	161
481	20240819	123900	195301490	11990	11990	11990	11990	1
482	20240819	123800	195289500	11980	11980	11980	11980	1
483	20240819	123700	195277520	11980	11980	11980	11980	0
484	20240819	123600	195277520	11980	11980	11980	11980	0
485	20240819	123500	195277520	11980	11990	11990	11980	8
486	20240819	123400	195181670	11980	11990	11990	11980	209
487	20240819	123300	192675850	11980	11980	11980	11980	0
488	20240819	123200	192675850	11980	11980	11980	11980	0
489	20240819	123100	192675850	11980	11980	11980	11980	20
490	20240819	123000	192436250	11980	11980	11980	11980	8
491	20240819	122900	192340410	11980	11980	11980	11980	62
492	20240819	122800	191597650	11980	11980	11980	11980	0
493	20240819	122700	191597650	11980	11980	11980	11980	18
494	20240819	122600	191382010	11980	11980	11980	11980	7
495	20240819	122500	191298150	11980	11980	11980	11980	168
496	20240819	122400	189285510	11980	11980	11980	11980	20
497	20240819	122300	189045910	11980	11980	11980	11980	18
498	20240819	122200	188830270	11990	11990	11990	11990	0
499	20240819	122100	188830270	11990	11990	11990	11990	0
500	20240819	122000	188830270	11990	11990	11990	11990	0
501	20240819	121900	188830270	11990	11990	11990	11990	108
502	20240819	121800	187535350	11990	11990	11990	11990	100
503	20240819	121700	186336350	11980	11980	11980	11980	7
504	20240819	121600	186252490	11980	11980	11980	11980	0
505	20240819	121500	186252490	11980	11980	11980	11980	142
506	20240819	121400	184551330	11980	11980	11990	11980	16
507	20240819	121300	184359640	11990	11990	11990	11990	0
508	20240819	121200	184359640	11990	11980	11990	11980	70
509	20240819	121100	183520540	11980	12000	12000	11980	2132
510	20240819	121000	157972390	12010	12010	12010	12010	0
511	20240819	120900	157972390	12010	12010	12010	12010	0
512	20240819	120800	157972390	12010	12010	12010	12010	234
513	20240819	120700	155162050	12010	12010	12010	12010	0
514	20240819	120600	155162050	12010	12010	12010	12010	0
515	20240819	120500	155162050	12010	12010	12010	12010	7
516	20240819	120400	155077980	12020	12020	12020	12020	0
517	20240819	120300	155077980	12020	12020	12020	12020	218
518	20240819	120200	152457620	12030	12020	12030	12020	50
519	20240819	120100	151856190	12030	12030	12030	12030	0
520	20240819	120000	151856190	12030	12030	12030	12030	0
521	20240819	115900	151856190	12030	12030	12030	12030	28
522	20240819	115800	151519350	12030	12030	12030	12030	55
523	20240819	115700	150857700	12020	12020	12020	12020	0
524	20240819	115600	150857700	12020	12020	12020	12020	0
525	20240819	115500	150857700	12020	12020	12020	12020	1
526	20240819	115400	150845680	12020	12020	12020	12020	14
527	20240819	115300	150677400	12020	12010	12020	12010	1102
528	20240819	115200	137441700	12010	12010	12010	12010	1
529	20240819	115100	137429690	12000	12000	12000	12000	0
530	20240819	115000	137429690	12000	12000	12000	12000	32
531	20240819	114900	137045690	12010	12010	12010	12010	0
532	20240819	114800	137045690	12010	12010	12010	12010	0
533	20240819	114700	137045690	12010	12010	12010	12010	0
534	20240819	114600	137045690	12010	12010	12010	12010	28
535	20240819	114500	136709410	12000	12010	12010	12000	4
536	20240819	114400	136661400	12010	12010	12010	12010	32
537	20240819	114300	136277080	12000	12000	12000	12000	0
538	20240819	114200	136277080	12000	12000	12000	12000	0
539	20240819	114100	136277080	12000	12000	12000	12000	0
540	20240819	114000	136277080	12000	12000	12000	12000	1
541	20240819	113900	136265080	12000	12000	12000	12000	0
542	20240819	113800	136265080	12000	12000	12000	12000	11
543	20240819	113700	136133080	12010	12010	12010	12010	0
544	20240819	113600	136133080	12010	12010	12010	12010	0
545	20240819	113500	136133080	12010	12010	12010	12010	30
546	20240819	113400	135772780	11990	11990	12000	11990	9
547	20240819	113300	135664860	12010	12000	12010	12000	7
548	20240819	113200	135580800	12000	12000	12000	12000	0
549	20240819	113100	135580800	12000	12000	12000	12000	20
550	20240819	113000	135340800	11990	11990	11990	11990	0
551	20240819	112900	135340800	11990	12010	12010	11990	594
552	20240819	112800	128207100	12010	12010	12010	12010	0
553	20240819	112700	128207100	12010	12010	12010	12010	28
554	20240819	112600	127870820	12000	12000	12000	12000	0
555	20240819	112500	127870820	12000	12000	12000	12000	1
556	20240819	112400	127858820	12010	12010	12010	12010	10
557	20240819	112300	127738720	12010	12010	12010	12010	0
558	20240819	112200	127738720	12010	12010	12010	12010	0
559	20240819	112100	127738720	12010	12010	12010	12010	0
560	20240819	112000	127738720	12010	12010	12010	12010	0
561	20240819	111900	127738720	12010	12010	12010	12010	0
562	20240819	111800	127738720	12010	12010	12010	12010	0
563	20240819	111700	127738720	12010	12000	12010	11990	284
564	20240819	111600	124330780	12000	12020	12020	12000	58
565	20240819	111500	123634760	12020	12020	12020	12020	0
566	20240819	111400	123634760	12020	12020	12020	12020	0
567	20240819	111300	123634760	12020	12020	12020	12020	0
568	20240819	111200	123634760	12020	12020	12020	12020	0
569	20240819	111100	123634760	12020	12020	12020	12020	0
570	20240819	111000	123634760	12020	12020	12020	12020	32
571	20240819	110900	123250120	12010	12010	12010	12010	6
572	20240819	110800	123178060	12000	12000	12000	12000	0
573	20240819	110700	123178060	12000	12000	12000	12000	0
574	20240819	110600	123178060	12000	12000	12000	12000	1
575	20240819	110500	123166060	12020	12020	12020	12020	0
576	20240819	110400	123166060	12020	12020	12020	12020	47
577	20240819	110300	122601120	12010	12000	12010	12000	8
578	20240819	110200	122505050	12000	12000	12000	12000	0
579	20240819	110100	122505050	12000	12000	12000	12000	15
580	20240819	110000	122325050	12000	12000	12000	12000	62
581	20240819	105900	121581050	12000	12010	12010	12000	192
582	20240819	105800	119276270	12020	12020	12020	12020	26
583	20240819	105700	118963750	12010	12010	12010	12010	0
584	20240819	105600	118963750	12010	12010	12010	12010	0
585	20240819	105500	118963750	12010	12010	12010	12010	1
586	20240819	105400	118951740	12010	12010	12010	12010	12
587	20240819	105300	118807620	12010	12020	12030	12010	275
588	20240819	105200	115502000	12020	12010	12020	12000	49
589	20240819	105100	114913370	12020	12020	12020	12020	1
590	20240819	105000	114901350	12010	12010	12010	12010	0
591	20240819	104900	114901350	12010	12000	12010	12000	72
592	20240819	104800	114036850	12000	12000	12000	12000	12
593	20240819	104700	113892850	11990	11990	11990	11990	0
594	20240819	104600	113892850	11990	12000	12000	11990	745
595	20240819	104500	104953210	12000	12000	12000	12000	29
596	20240819	104400	104605210	11990	11990	11990	11990	0
597	20240819	104300	104605210	11990	11990	11990	11990	0
598	20240819	104200	104605210	11990	11990	11990	11990	0
599	20240819	104100	104605210	11990	11990	11990	11980	114
600	20240819	104000	103238700	12010	12000	12010	12000	57
601	20240819	103900	102554690	12020	12020	12020	12020	1
602	20240819	103800	102542670	12010	12010	12010	12010	0
603	20240819	103700	102542670	12010	12010	12010	12010	0
604	20240819	103600	102542670	12010	12010	12010	12010	40
605	20240819	103500	102062270	12020	12020	12020	12020	13
606	20240819	103400	101906010	12020	12020	12020	12020	0
607	20240819	103300	101906010	12020	12020	12020	12020	0
608	20240819	103200	101906010	12020	12020	12020	12020	0
609	20240819	103100	101906010	12020	12020	12020	12020	52
610	20240819	103000	101280970	12010	12010	12010	12010	0
611	20240819	102900	101280970	12010	12010	12010	12010	0
612	20240819	102800	101280970	12010	12000	12010	12000	46
613	20240819	102700	100728540	11980	12000	12000	11980	107
614	20240819	102600	99444680	12000	12000	12000	12000	3
615	20240819	102500	99408680	12000	12000	12000	12000	13
616	20240819	102400	99252680	12000	12000	12000	12000	2
617	20240819	102300	99228680	12000	11990	12000	11990	61
618	20240819	102200	98497260	12010	12010	12010	12010	0
619	20240819	102100	98497260	12010	12010	12010	12010	29
620	20240819	102000	98148970	12010	12010	12010	12010	1
621	20240819	101900	98136960	12000	11990	12000	11990	31
622	20240819	101800	97765160	11990	11990	11990	11990	12
623	20240819	101700	97621280	11990	11990	11990	11990	18
624	20240819	101600	97405460	12000	12000	12000	12000	0
625	20240819	101500	97405460	12000	12000	12020	12000	159
626	20240819	101400	95497440	12020	12020	12020	12020	0
627	20240819	101300	95497440	12020	12020	12020	12020	76
628	20240819	101200	94583920	12020	12020	12020	12020	0
629	20240819	101100	94583920	12020	12020	12020	12020	0
630	20240819	101000	94583920	12020	12020	12030	12020	77
631	20240819	100900	93658230	12020	12020	12020	12020	1
632	20240819	100800	93646210	12010	12020	12020	12010	18
633	20240819	100700	93430010	12010	12030	12030	12010	161
634	20240819	100600	91494350	12030	12030	12030	12030	51
635	20240819	100500	90880820	12030	12030	12030	12030	39
636	20240819	100400	90411650	12020	12020	12020	12020	0
637	20240819	100300	90411650	12020	12030	12040	12020	247
638	20240819	100200	87440340	12030	12040	12040	12030	51
639	20240819	100100	86826500	12040	12040	12040	12040	3
640	20240819	100000	86790380	12030	12030	12030	12030	0
641	20240819	095900	86790380	12030	12030	12030	12030	11
642	20240819	095800	86658050	12030	12030	12030	12030	41
643	20240819	095700	86164820	12030	12030	12030	12030	1
644	20240819	095600	86152790	12020	12030	12030	12020	67
645	20240819	095500	85346850	12030	12030	12030	12030	0
646	20240819	095400	85346850	12030	12030	12030	12030	0
647	20240819	095300	85346850	12030	12030	12030	12030	4
648	20240819	095200	85298730	12030	12010	12030	12010	43
649	20240819	095100	84782180	11990	12000	12000	11990	8
650	20240819	095000	84686210	11990	12010	12010	11990	581
651	20240819	094900	77712690	12030	12030	12030	12030	2
652	20240819	094800	77688630	12010	12010	12010	12010	43
653	20240819	094700	77172200	12010	12020	12020	12010	390
654	20240819	094600	72484590	12030	12030	12030	12030	0
655	20240819	094500	72484590	12030	12030	12030	12030	3
656	20240819	094400	72448500	12040	12030	12040	12020	103
657	20240819	094300	71209480	12050	12050	12050	12050	0
658	20240819	094200	71209480	12050	12040	12050	12040	40
659	20240819	094100	70727500	12030	12030	12030	12030	12
660	20240819	094000	70583140	12040	12040	12040	12040	2
661	20240819	093900	70559060	12040	12040	12040	12040	34
662	20240819	093800	70149700	12040	12040	12040	12040	0
663	20240819	093700	70149700	12040	12040	12040	12040	11
664	20240819	093600	70017260	12040	12040	12040	12030	293
665	20240819	093500	66489970	12050	12050	12050	12050	5
666	20240819	093400	66429720	12050	12050	12050	12050	0
667	20240819	093300	66429720	12050	12050	12050	12050	0
668	20240819	093200	66429720	12050	12050	12050	12050	10
669	20240819	093100	66309220	12050	12050	12050	12050	14
670	20240819	093000	66140520	12050	12050	12050	12050	56
671	20240819	092900	65465720	12050	12050	12050	12050	4
672	20240819	092800	65417520	12040	12040	12040	12040	0
673	20240819	092700	65417520	12040	12040	12040	12040	1
674	20240819	092600	65405480	12060	12070	12070	12060	151
675	20240819	092500	63583450	12060	12040	12060	12040	298
676	20240819	092400	59992250	12020	12040	12040	12020	2
677	20240819	092300	59968190	12040	12040	12050	12040	30
678	20240819	092200	59606840	12030	12020	12040	12020	490
679	20240819	092100	53715330	12010	12050	12050	12010	450
680	20240819	092000	48310010	12050	12020	12060	12020	185
681	20240819	091900	46079830	12000	12030	12040	12000	10
682	20240819	091800	45959550	12030	12020	12030	12020	140
683	20240819	091700	44276700	12010	12000	12010	12000	21
684	20240819	091600	44024520	12000	12000	12000	11960	112
685	20240819	091500	42680760	12000	11970	12000	11970	126
686	20240819	091400	41172030	11970	11980	11980	11970	15
687	20240819	091300	40992430	11970	11960	11970	11960	510
688	20240819	091200	34889440	11940	11940	11940	11940	0
689	20240819	091100	34889440	11940	11940	11940	11940	71
690	20240819	091000	34041700	11930	11930	11930	11930	57
691	20240819	090900	33361690	11930	11930	11930	11930	497
692	20240819	090800	27432480	11920	11940	11940	11920	622
693	20240819	090700	20013400	11940	11930	11940	11910	266
694	20240819	090600	16842590	11940	11940	11940	11940	1
695	20240819	090500	16830650	11940	11940	11940	11940	134
696	20240819	090400	15230690	11970	11970	11970	11970	4
697	20240819	090300	15182810	11970	11930	11970	11930	14
698	20240819	090200	15015750	11910	11930	11930	11910	818
699	20240819	090100	5264050	11970	11970	11970	11970	59
700	20240819	090000	4557820	11990	11930	11990	11930	382