KissMeData/381970/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211900	263332710	12880	12880	12880	12880	1115
3	20240819	211800	263332710	12880	12880	12880	12880	0
4	20240819	211700	263332710	12880	12880	12880	12880	0
5	20240819	211600	263332710	12880	12880	12880	12880	0
6	20240819	211500	263332710	12880	12880	12880	12880	0
7	20240819	211400	263332710	12880	12880	12880	12880	0
8	20240819	211300	263332710	12880	12880	12880	12880	0
9	20240819	211200	263332710	12880	12880	12880	12880	0
10	20240819	211100	263332710	12880	12880	12880	12880	0
11	20240819	211000	263332710	12880	12880	12880	12880	0
12	20240819	210900	263332710	12880	12880	12880	12880	0
13	20240819	210800	263332710	12880	12880	12880	12880	0
14	20240819	210700	263332710	12880	12880	12880	12880	0
15	20240819	210600	263332710	12880	12880	12880	12880	0
16	20240819	210500	263332710	12880	12880	12880	12880	0
17	20240819	210400	263332710	12880	12880	12880	12880	0
18	20240819	210300	263332710	12880	12880	12880	12880	0
19	20240819	210200	263332710	12880	12880	12880	12880	0
20	20240819	210100	263332710	12880	12880	12880	12880	0
21	20240819	210000	263332710	12880	12880	12880	12880	0
22	20240819	205900	263332710	12880	12880	12880	12880	0
23	20240819	205800	263332710	12880	12880	12880	12880	0
24	20240819	205700	263332710	12880	12880	12880	12880	0
25	20240819	205600	263332710	12880	12880	12880	12880	0
26	20240819	205500	263332710	12880	12880	12880	12880	0
27	20240819	205400	263332710	12880	12880	12880	12880	0
28	20240819	205300	263332710	12880	12880	12880	12880	0
29	20240819	205200	263332710	12880	12880	12880	12880	0
30	20240819	205100	263332710	12880	12880	12880	12880	0
31	20240819	205000	263332710	12880	12880	12880	12880	0
32	20240819	204900	263332710	12880	12880	12880	12880	1115
33	20240819	204800	263332710	12880	12880	12880	12880	0
34	20240819	204700	263332710	12880	12880	12880	12880	0
35	20240819	204600	263332710	12880	12880	12880	12880	0
36	20240819	204500	263332710	12880	12880	12880	12880	0
37	20240819	204400	263332710	12880	12880	12880	12880	0
38	20240819	204300	263332710	12880	12880	12880	12880	0
39	20240819	204200	263332710	12880	12880	12880	12880	0
40	20240819	204100	263332710	12880	12880	12880	12880	0
41	20240819	204000	263332710	12880	12880	12880	12880	0
42	20240819	203900	263332710	12880	12880	12880	12880	0
43	20240819	203800	263332710	12880	12880	12880	12880	0
44	20240819	203700	263332710	12880	12880	12880	12880	0
45	20240819	203600	263332710	12880	12880	12880	12880	0
46	20240819	203500	263332710	12880	12880	12880	12880	0
47	20240819	203400	263332710	12880	12880	12880	12880	0
48	20240819	203300	263332710	12880	12880	12880	12880	0
49	20240819	203200	263332710	12880	12880	12880	12880	0
50	20240819	203100	263332710	12880	12880	12880	12880	0
51	20240819	203000	263332710	12880	12880	12880	12880	0
52	20240819	202900	263332710	12880	12880	12880	12880	0
53	20240819	202800	263332710	12880	12880	12880	12880	0
54	20240819	202700	263332710	12880	12880	12880	12880	0
55	20240819	202600	263332710	12880	12880	12880	12880	0
56	20240819	202500	263332710	12880	12880	12880	12880	0
57	20240819	202400	263332710	12880	12880	12880	12880	0
58	20240819	202300	263332710	12880	12880	12880	12880	0
59	20240819	202200	263332710	12880	12880	12880	12880	0
60	20240819	202100	263332710	12880	12880	12880	12880	0
61	20240819	202000	263332710	12880	12880	12880	12880	0
62	20240819	201900	263332710	12880	12880	12880	12880	1115
63	20240819	201800	263332710	12880	12880	12880	12880	0
64	20240819	201700	263332710	12880	12880	12880	12880	0
65	20240819	201600	263332710	12880	12880	12880	12880	0
66	20240819	201500	263332710	12880	12880	12880	12880	0
67	20240819	201400	263332710	12880	12880	12880	12880	0
68	20240819	201300	263332710	12880	12880	12880	12880	0
69	20240819	201200	263332710	12880	12880	12880	12880	0
70	20240819	201100	263332710	12880	12880	12880	12880	0
71	20240819	201000	263332710	12880	12880	12880	12880	0
72	20240819	200900	263332710	12880	12880	12880	12880	0
73	20240819	200800	263332710	12880	12880	12880	12880	0
74	20240819	200700	263332710	12880	12880	12880	12880	0
75	20240819	200600	263332710	12880	12880	12880	12880	0
76	20240819	200500	263332710	12880	12880	12880	12880	0
77	20240819	200400	263332710	12880	12880	12880	12880	0
78	20240819	200300	263332710	12880	12880	12880	12880	0
79	20240819	200200	263332710	12880	12880	12880	12880	0
80	20240819	200100	263332710	12880	12880	12880	12880	0
81	20240819	200000	263332710	12880	12880	12880	12880	0
82	20240819	195900	263332710	12880	12880	12880	12880	0
83	20240819	195800	263332710	12880	12880	12880	12880	0
84	20240819	195700	263332710	12880	12880	12880	12880	0
85	20240819	195600	263332710	12880	12880	12880	12880	0
86	20240819	195500	263332710	12880	12880	12880	12880	0
87	20240819	195400	263332710	12880	12880	12880	12880	0
88	20240819	195300	263332710	12880	12880	12880	12880	0
89	20240819	195200	263332710	12880	12880	12880	12880	0
90	20240819	195100	263332710	12880	12880	12880	12880	0
91	20240819	195000	263332710	12880	12880	12880	12880	0
92	20240819	194900	263332710	12880	12880	12880	12880	1115
93	20240819	194800	263332710	12880	12880	12880	12880	0
94	20240819	194700	263332710	12880	12880	12880	12880	0
95	20240819	194600	263332710	12880	12880	12880	12880	0
96	20240819	194500	263332710	12880	12880	12880	12880	0
97	20240819	194400	263332710	12880	12880	12880	12880	0
98	20240819	194300	263332710	12880	12880	12880	12880	0
99	20240819	194200	263332710	12880	12880	12880	12880	0
100	20240819	194100	263332710	12880	12880	12880	12880	0
101	20240819	194000	263332710	12880	12880	12880	12880	0
102	20240819	193900	263332710	12880	12880	12880	12880	0
103	20240819	193800	263332710	12880	12880	12880	12880	0
104	20240819	193700	263332710	12880	12880	12880	12880	0
105	20240819	193600	263332710	12880	12880	12880	12880	0
106	20240819	193500	263332710	12880	12880	12880	12880	0
107	20240819	193400	263332710	12880	12880	12880	12880	0
108	20240819	193300	263332710	12880	12880	12880	12880	0
109	20240819	193200	263332710	12880	12880	12880	12880	0
110	20240819	193100	263332710	12880	12880	12880	12880	0
111	20240819	193000	263332710	12880	12880	12880	12880	0
112	20240819	192900	263332710	12880	12880	12880	12880	0
113	20240819	192800	263332710	12880	12880	12880	12880	0
114	20240819	192700	263332710	12880	12880	12880	12880	0
115	20240819	192600	263332710	12880	12880	12880	12880	0
116	20240819	192500	263332710	12880	12880	12880	12880	0
117	20240819	192400	263332710	12880	12880	12880	12880	0
118	20240819	192300	263332710	12880	12880	12880	12880	0
119	20240819	192200	263332710	12880	12880	12880	12880	0
120	20240819	192100	263332710	12880	12880	12880	12880	0
121	20240819	192000	263332710	12880	12880	12880	12880	0
122	20240819	191900	263332710	12880	12880	12880	12880	1115
123	20240819	191800	263332710	12880	12880	12880	12880	0
124	20240819	191700	263332710	12880	12880	12880	12880	0
125	20240819	191600	263332710	12880	12880	12880	12880	0
126	20240819	191500	263332710	12880	12880	12880	12880	0
127	20240819	191400	263332710	12880	12880	12880	12880	0
128	20240819	191300	263332710	12880	12880	12880	12880	0
129	20240819	191200	263332710	12880	12880	12880	12880	0
130	20240819	191100	263332710	12880	12880	12880	12880	0
131	20240819	191000	263332710	12880	12880	12880	12880	0
132	20240819	190900	263332710	12880	12880	12880	12880	0
133	20240819	190800	263332710	12880	12880	12880	12880	0
134	20240819	190700	263332710	12880	12880	12880	12880	0
135	20240819	190600	263332710	12880	12880	12880	12880	0
136	20240819	190500	263332710	12880	12880	12880	12880	0
137	20240819	190400	263332710	12880	12880	12880	12880	0
138	20240819	190300	263332710	12880	12880	12880	12880	0
139	20240819	190200	263332710	12880	12880	12880	12880	0
140	20240819	190100	263332710	12880	12880	12880	12880	0
141	20240819	190000	263332710	12880	12880	12880	12880	0
142	20240819	185900	263332710	12880	12880	12880	12880	0
143	20240819	185800	263332710	12880	12880	12880	12880	0
144	20240819	185700	263332710	12880	12880	12880	12880	0
145	20240819	185600	263332710	12880	12880	12880	12880	0
146	20240819	185500	263332710	12880	12880	12880	12880	0
147	20240819	185400	263332710	12880	12880	12880	12880	0
148	20240819	185300	263332710	12880	12880	12880	12880	0
149	20240819	185200	263332710	12880	12880	12880	12880	0
150	20240819	185100	263332710	12880	12880	12880	12880	0
151	20240819	185000	263332710	12880	12880	12880	12880	0
152	20240819	184900	263332710	12880	12880	12880	12880	1115
153	20240819	184800	263332710	12880	12880	12880	12880	0
154	20240819	184700	263332710	12880	12880	12880	12880	0
155	20240819	184600	263332710	12880	12880	12880	12880	0
156	20240819	184500	263332710	12880	12880	12880	12880	0
157	20240819	184400	263332710	12880	12880	12880	12880	0
158	20240819	184300	263332710	12880	12880	12880	12880	0
159	20240819	184200	263332710	12880	12880	12880	12880	0
160	20240819	184100	263332710	12880	12880	12880	12880	0
161	20240819	184000	263332710	12880	12880	12880	12880	0
162	20240819	183900	263332710	12880	12880	12880	12880	0
163	20240819	183800	263332710	12880	12880	12880	12880	0
164	20240819	183700	263332710	12880	12880	12880	12880	0
165	20240819	183600	263332710	12880	12880	12880	12880	0
166	20240819	183500	263332710	12880	12880	12880	12880	0
167	20240819	183400	263332710	12880	12880	12880	12880	0
168	20240819	183300	263332710	12880	12880	12880	12880	0
169	20240819	183200	263332710	12880	12880	12880	12880	0
170	20240819	183100	263332710	12880	12880	12880	12880	0
171	20240819	183000	263332710	12880	12880	12880	12880	0
172	20240819	182900	263332710	12880	12880	12880	12880	0
173	20240819	182800	263332710	12880	12880	12880	12880	0
174	20240819	182700	263332710	12880	12880	12880	12880	0
175	20240819	182600	263332710	12880	12880	12880	12880	0
176	20240819	182500	263332710	12880	12880	12880	12880	0
177	20240819	182400	263332710	12880	12880	12880	12880	0
178	20240819	182300	263332710	12880	12880	12880	12880	0
179	20240819	182200	263332710	12880	12880	12880	12880	0
180	20240819	182100	263332710	12880	12880	12880	12880	0
181	20240819	182000	263332710	12880	12880	12880	12880	0
182	20240819	181900	263332710	12880	12880	12880	12880	1115
183	20240819	181800	263332710	12880	12880	12880	12880	0
184	20240819	181700	263332710	12880	12880	12880	12880	0
185	20240819	181600	263332710	12880	12880	12880	12880	0
186	20240819	181500	263332710	12880	12880	12880	12880	0
187	20240819	181400	263332710	12880	12880	12880	12880	0
188	20240819	181300	263332710	12880	12880	12880	12880	0
189	20240819	181200	263332710	12880	12880	12880	12880	0
190	20240819	181100	263332710	12880	12880	12880	12880	0
191	20240819	181000	263332710	12880	12880	12880	12880	0
192	20240819	180900	263332710	12880	12880	12880	12880	0
193	20240819	180800	263332710	12880	12880	12880	12880	0
194	20240819	180700	263332710	12880	12880	12880	12880	0
195	20240819	180600	263332710	12880	12880	12880	12880	0
196	20240819	180500	263332710	12880	12880	12880	12880	0
197	20240819	180400	263332710	12880	12880	12880	12880	0
198	20240819	180300	263332710	12880	12880	12880	12880	0
199	20240819	180200	263332710	12880	12880	12880	12880	0
200	20240819	180100	263332710	12880	12880	12880	12880	0
201	20240819	180000	263332710	12880	12880	12880	12880	0
202	20240819	175900	263332710	12880	12880	12880	12880	0
203	20240819	175800	263332710	12880	12880	12880	12880	0
204	20240819	175700	263332710	12880	12880	12880	12880	0
205	20240819	175600	263332710	12880	12880	12880	12880	0
206	20240819	175500	263332710	12880	12880	12880	12880	0
207	20240819	175400	263332710	12880	12880	12880	12880	0
208	20240819	175300	263332710	12880	12880	12880	12880	0
209	20240819	175200	263332710	12880	12880	12880	12880	0
210	20240819	175100	263332710	12880	12880	12880	12880	0
211	20240819	175000	263332710	12880	12880	12880	12880	0
212	20240819	174900	263332710	12880	12880	12880	12880	1115
213	20240819	174800	263332710	12880	12880	12880	12880	0
214	20240819	174700	263332710	12880	12880	12880	12880	0
215	20240819	174600	263332710	12880	12880	12880	12880	0
216	20240819	174500	263332710	12880	12880	12880	12880	0
217	20240819	174400	263332710	12880	12880	12880	12880	0
218	20240819	174300	263332710	12880	12880	12880	12880	0
219	20240819	174200	263332710	12880	12880	12880	12880	0
220	20240819	174100	263332710	12880	12880	12880	12880	0
221	20240819	174000	263332710	12880	12880	12880	12880	0
222	20240819	173900	263332710	12880	12880	12880	12880	0
223	20240819	173800	263332710	12880	12880	12880	12880	0
224	20240819	173700	263332710	12880	12880	12880	12880	0
225	20240819	173600	263332710	12880	12880	12880	12880	0
226	20240819	173500	263332710	12880	12880	12880	12880	0
227	20240819	173400	263332710	12880	12880	12880	12880	0
228	20240819	173300	263332710	12880	12880	12880	12880	0
229	20240819	173200	263332710	12880	12880	12880	12880	0
230	20240819	173100	263332710	12880	12880	12880	12880	0
231	20240819	173000	263332710	12880	12880	12880	12880	0
232	20240819	172900	263332710	12880	12880	12880	12880	0
233	20240819	172800	263332710	12880	12880	12880	12880	0
234	20240819	172700	263332710	12880	12880	12880	12880	0
235	20240819	172600	263332710	12880	12880	12880	12880	0
236	20240819	172500	263332710	12880	12880	12880	12880	0
237	20240819	172400	263332710	12880	12880	12880	12880	0
238	20240819	172300	263332710	12880	12880	12880	12880	0
239	20240819	172200	263332710	12880	12880	12880	12880	0
240	20240819	172100	263332710	12880	12880	12880	12880	0
241	20240819	172000	263332710	12880	12880	12880	12880	0
242	20240819	171900	263332710	12880	12880	12880	12880	1115
243	20240819	171800	263332710	12880	12880	12880	12880	0
244	20240819	171700	263332710	12880	12880	12880	12880	0
245	20240819	171600	263332710	12880	12880	12880	12880	0
246	20240819	171500	263332710	12880	12880	12880	12880	0
247	20240819	171400	263332710	12880	12880	12880	12880	0
248	20240819	171300	263332710	12880	12880	12880	12880	0
249	20240819	171200	263332710	12880	12880	12880	12880	0
250	20240819	171100	263332710	12880	12880	12880	12880	0
251	20240819	171000	263332710	12880	12880	12880	12880	0
252	20240819	170900	263332710	12880	12880	12880	12880	0
253	20240819	170800	263332710	12880	12880	12880	12880	0
254	20240819	170700	263332710	12880	12880	12880	12880	0
255	20240819	170600	263332710	12880	12880	12880	12880	0
256	20240819	170500	263332710	12880	12880	12880	12880	0
257	20240819	170400	263332710	12880	12880	12880	12880	0
258	20240819	170300	263332710	12880	12880	12880	12880	0
259	20240819	170200	263332710	12880	12880	12880	12880	0
260	20240819	170100	263332710	12880	12880	12880	12880	0
261	20240819	170000	263332710	12880	12880	12880	12880	0
262	20240819	165900	263332710	12880	12880	12880	12880	0
263	20240819	165800	263332710	12880	12880	12880	12880	0
264	20240819	165700	263332710	12880	12880	12880	12880	0
265	20240819	165600	263332710	12880	12880	12880	12880	0
266	20240819	165500	263332710	12880	12880	12880	12880	0
267	20240819	165400	263332710	12880	12880	12880	12880	0
268	20240819	165300	263332710	12880	12880	12880	12880	0
269	20240819	165200	263332710	12880	12880	12880	12880	0
270	20240819	165100	263332710	12880	12880	12880	12880	0
271	20240819	165000	263332710	12880	12880	12880	12880	0
272	20240819	164900	263332710	12880	12880	12880	12880	1115
273	20240819	164800	263332710	12880	12880	12880	12880	0
274	20240819	164700	263332710	12880	12880	12880	12880	0
275	20240819	164600	263332710	12880	12880	12880	12880	0
276	20240819	164500	263332710	12880	12880	12880	12880	0
277	20240819	164400	263332710	12880	12880	12880	12880	0
278	20240819	164300	263332710	12880	12880	12880	12880	0
279	20240819	164200	263332710	12880	12880	12880	12880	0
280	20240819	164100	263332710	12880	12880	12880	12880	0
281	20240819	164000	263332710	12880	12880	12880	12880	0
282	20240819	163900	263332710	12880	12880	12880	12880	0
283	20240819	163800	263332710	12880	12880	12880	12880	0
284	20240819	163700	263332710	12880	12880	12880	12880	0
285	20240819	163600	263332710	12880	12880	12880	12880	0
286	20240819	163500	263332710	12880	12880	12880	12880	0
287	20240819	163400	263332710	12880	12880	12880	12880	0
288	20240819	163300	263332710	12880	12880	12880	12880	0
289	20240819	163200	263332710	12880	12880	12880	12880	0
290	20240819	163100	263332710	12880	12880	12880	12880	0
291	20240819	163000	263332710	12880	12880	12880	12880	0
292	20240819	162900	263332710	12880	12880	12880	12880	0
293	20240819	162800	263332710	12880	12880	12880	12880	0
294	20240819	162700	263332710	12880	12880	12880	12880	0
295	20240819	162600	263332710	12880	12880	12880	12880	0
296	20240819	162500	263332710	12880	12880	12880	12880	0
297	20240819	162400	263332710	12880	12880	12880	12880	0
298	20240819	162300	263332710	12880	12880	12880	12880	0
299	20240819	162200	263332710	12880	12880	12880	12880	0
300	20240819	162100	263332710	12880	12880	12880	12880	0
301	20240819	162000	263332710	12880	12880	12880	12880	0
302	20240819	161900	263332710	12880	12880	12880	12880	1115
303	20240819	161800	263332710	12880	12880	12880	12880	0
304	20240819	161700	263332710	12880	12880	12880	12880	0
305	20240819	161600	263332710	12880	12880	12880	12880	0
306	20240819	161500	263332710	12880	12880	12880	12880	0
307	20240819	161400	263332710	12880	12880	12880	12880	0
308	20240819	161300	263332710	12880	12880	12880	12880	0
309	20240819	161200	263332710	12880	12880	12880	12880	0
310	20240819	161100	263332710	12880	12880	12880	12880	0
311	20240819	161000	263332710	12880	12880	12880	12880	0
312	20240819	160900	263332710	12880	12880	12880	12880	0
313	20240819	160800	263332710	12880	12880	12880	12880	0
314	20240819	160700	263332710	12880	12880	12880	12880	0
315	20240819	160600	263332710	12880	12880	12880	12880	0
316	20240819	160500	263332710	12880	12880	12880	12880	0
317	20240819	160400	263332710	12880	12880	12880	12880	0
318	20240819	160300	263332710	12880	12880	12880	12880	0
319	20240819	160200	263332710	12880	12880	12880	12880	0
320	20240819	160100	263332710	12880	12880	12880	12880	0
321	20240819	160000	263332710	12880	12880	12880	12880	0
322	20240819	155900	263332710	12880	12880	12880	12880	0
323	20240819	155800	263332710	12880	12880	12880	12880	0
324	20240819	155700	263332710	12880	12880	12880	12880	0
325	20240819	155600	263332710	12880	12880	12880	12880	0
326	20240819	155500	263332710	12880	12880	12880	12880	0
327	20240819	155400	263332710	12880	12880	12880	12880	0
328	20240819	155300	263332710	12880	12880	12880	12880	0
329	20240819	155200	263332710	12880	12880	12880	12880	0
330	20240819	155100	263332710	12880	12880	12880	12880	0
331	20240819	155000	263332710	12880	12880	12880	12880	0
332	20240819	154900	263332710	12880	12880	12880	12880	1115
333	20240819	154800	263332710	12880	12880	12880	12880	0
334	20240819	154700	263332710	12880	12880	12880	12880	0
335	20240819	154600	263332710	12880	12880	12880	12880	0
336	20240819	154500	263332710	12880	12880	12880	12880	0
337	20240819	154400	263332710	12880	12880	12880	12880	0
338	20240819	154300	263332710	12880	12880	12880	12880	0
339	20240819	154200	263332710	12880	12880	12880	12880	0
340	20240819	154100	263332710	12880	12880	12880	12880	0
341	20240819	154000	263332710	12880	12880	12880	12880	0
342	20240819	153900	263332710	12880	12880	12880	12880	0
343	20240819	153800	263332710	12880	12880	12880	12880	0
344	20240819	153700	263332710	12880	12880	12880	12880	0
345	20240819	153600	263332710	12880	12880	12880	12880	0
346	20240819	153500	263332710	12880	12880	12880	12880	0
347	20240819	153400	263332710	12880	12880	12880	12880	0
348	20240819	153300	263332710	12880	12880	12880	12880	0
349	20240819	153200	263332710	12880	12880	12880	12880	0
350	20240819	153100	263332710	12880	12880	12880	12880	0
351	20240819	153000	263332710	12880	12880	12880	12880	1115
352	20240819	152900	248971510	12890	12890	12890	12890	0
353	20240819	152800	248971510	12890	12890	12890	12890	0
354	20240819	152700	248971510	12890	12890	12890	12890	0
355	20240819	152600	248971510	12890	12890	12890	12890	0
356	20240819	152500	248971510	12890	12890	12890	12890	0
357	20240819	152400	248971510	12890	12890	12890	12890	0
358	20240819	152300	248971510	12890	12890	12890	12890	0
359	20240819	152200	248971510	12890	12890	12890	12890	0
360	20240819	152100	248971510	12890	12890	12890	12890	0
361	20240819	152000	248971510	12890	12890	12890	12890	0
362	20240819	151900	248971510	12890	12890	12890	12890	40
363	20240819	151800	248455910	12890	12890	12890	12890	23
364	20240819	151700	248159440	12890	12890	12890	12890	77
365	20240819	151600	247166910	12890	12890	12890	12880	15
366	20240819	151500	246973600	12890	12900	12900	12890	82
367	20240819	151400	245916570	12900	12890	12900	12890	138
368	20240819	151300	244136390	12880	12880	12880	12880	327
369	20240819	151200	239924630	12880	12870	12880	12870	13
370	20240819	151100	239757290	12880	12880	12880	12880	105
371	20240819	151000	238404890	12880	12880	12880	12880	13
372	20240819	150900	238237450	12880	12880	12880	12880	118
373	20240819	150800	236717610	12910	12900	12910	12880	140
374	20240819	150700	234913700	12900	12910	12910	12890	851
375	20240819	150600	223941560	12900	12900	12900	12900	0
376	20240819	150500	223941560	12900	12900	12900	12900	17
377	20240819	150400	223722260	12900	12900	12900	12900	26
378	20240819	150300	223386860	12900	12900	12900	12900	25
379	20240819	150200	223064360	12900	12900	12920	12900	68
380	20240819	150100	222187140	12900	12900	12900	12900	10
381	20240819	150000	222058140	12900	12910	12920	12900	51
382	20240819	145900	221399920	12910	12910	12910	12910	35
383	20240819	145800	220948070	12910	12900	12920	12900	323
384	20240819	145700	216781130	12920	12900	12920	12900	92
385	20240819	145600	215594090	12910	12920	12940	12910	559
386	20240819	145500	208374020	12930	12930	12930	12930	0
387	20240819	145400	208374020	12930	12930	12960	12920	359
388	20240819	145300	203732970	12940	12940	12940	12940	3
389	20240819	145200	203694150	12930	12930	12930	12930	0
390	20240819	145100	203694150	12930	12930	12930	12930	0
391	20240819	145000	203694150	12930	12930	12930	12930	0
392	20240819	144900	203694150	12930	12930	12930	12930	0
393	20240819	144800	203694150	12930	12930	12930	12930	2
394	20240819	144700	203668290	12940	12940	12940	12940	0
395	20240819	144600	203668290	12940	12940	12940	12940	35
396	20240819	144500	203215390	12940	12940	12940	12940	0
397	20240819	144400	203215390	12940	12940	12940	12940	0
398	20240819	144300	203215390	12940	12940	12940	12940	0
399	20240819	144200	203215390	12940	12940	12940	12940	0
400	20240819	144100	203215390	12940	12940	12940	12940	10
401	20240819	144000	203085990	12960	12960	12960	12960	0
402	20240819	143900	203085990	12960	12930	12960	12930	110
403	20240819	143800	201663390	12940	12930	12950	12930	171
404	20240819	143700	199449710	12940	12940	12940	12940	0
405	20240819	143600	199449710	12940	12940	12940	12940	0
406	20240819	143500	199449710	12940	12940	12940	12940	1
407	20240819	143400	199436770	12940	12940	12960	12930	216
408	20240819	143300	196643460	12960	12960	12960	12960	0
409	20240819	143200	196643460	12960	12940	12960	12940	370
410	20240819	143100	191855640	12950	12950	12950	12950	2
411	20240819	143000	191829740	12950	12950	12950	12950	1
412	20240819	142900	191816790	12940	12940	12940	12940	0
413	20240819	142800	191816790	12940	12940	12940	12940	7
414	20240819	142700	191726210	12940	12940	12940	12940	36
415	20240819	142600	191260370	12950	12950	12950	12950	0
416	20240819	142500	191260370	12950	12950	12950	12950	7
417	20240819	142400	191169720	12960	12960	12960	12960	0
418	20240819	142300	191169720	12960	12950	12960	12950	22
419	20240819	142200	190884810	12960	12970	12970	12950	920
420	20240819	142100	178961640	12970	12970	12970	12970	0
421	20240819	142000	178961640	12970	12970	12970	12970	0
422	20240819	141900	178961640	12970	12970	12970	12970	10
423	20240819	141800	178831940	12980	12980	12980	12980	0
424	20240819	141700	178831940	12980	12980	12980	12980	0
425	20240819	141600	178831940	12980	12980	12980	12980	0
426	20240819	141500	178831940	12980	12980	12980	12980	0
427	20240819	141400	178831940	12980	12980	12980	12980	0
428	20240819	141300	178831940	12980	12980	12980	12980	0
429	20240819	141200	178831940	12980	12980	12980	12980	10
430	20240819	141100	178702140	12990	12990	12990	12990	0
431	20240819	141000	178702140	12990	12990	12990	12990	3
432	20240819	140900	178663170	13000	13000	13000	13000	0
433	20240819	140800	178663170	13000	13000	13000	13000	15
434	20240819	140700	178468170	12960	12960	12960	12960	0
435	20240819	140600	178468170	12960	12960	12960	12960	2
436	20240819	140500	178442250	12960	12960	12960	12960	51
437	20240819	140400	177781290	12990	12990	12990	12990	0
438	20240819	140300	177781290	12990	12990	12990	12990	0
439	20240819	140200	177781290	12990	12970	12990	12950	325
440	20240819	140100	173569370	12970	12970	12970	12970	0
441	20240819	140000	173569370	12970	12970	12970	12970	0
442	20240819	135900	173569370	12970	12970	12970	12970	0
443	20240819	135800	173569370	12970	12970	12970	12970	0
444	20240819	135700	173569370	12970	12960	12970	12960	169
445	20240819	135600	171378990	12970	12980	12980	12970	145
446	20240819	135500	169498200	12980	12980	12980	12980	1
447	20240819	135400	169485220	12980	12980	12980	12980	0
448	20240819	135300	169485220	12980	12980	12980	12980	0
449	20240819	135200	169485220	12980	12980	12980	12980	0
450	20240819	135100	169485220	12980	12980	12980	12980	0
451	20240819	135000	169485220	12980	12980	12980	12980	0
452	20240819	134900	169485220	12980	12980	12980	12980	0
453	20240819	134800	169485220	12980	12980	12980	12980	8
454	20240819	134700	169381380	12990	12990	12990	12990	0
455	20240819	134600	169381380	12990	12990	12990	12990	0
456	20240819	134500	169381380	12990	12990	12990	12990	0
457	20240819	134400	169381380	12990	12990	12990	12990	0
458	20240819	134300	169381380	12990	12990	12990	12990	2
459	20240819	134200	169355400	12990	12990	12990	12990	0
460	20240819	134100	169355400	12990	12990	12990	12990	7
461	20240819	134000	169264470	12990	12990	12990	12990	0
462	20240819	133900	169264470	12990	12990	12990	12990	0
463	20240819	133800	169264470	12990	12990	12990	12990	40
464	20240819	133700	168744870	12990	12990	12990	12990	8
465	20240819	133600	168640950	12980	12980	12980	12980	2
466	20240819	133500	168614990	12980	12990	12990	12980	55
467	20240819	133400	167901020	12990	12990	12990	12990	246
468	20240819	133300	164705480	12980	12980	12980	12980	0
469	20240819	133200	164705480	12980	12980	12980	12980	0
470	20240819	133100	164705480	12980	12980	12980	12980	0
471	20240819	133000	164705480	12980	12980	12980	12980	0
472	20240819	132900	164705480	12980	12990	12990	12980	3
473	20240819	132800	164666530	12990	12990	12990	12990	3
474	20240819	132700	164627560	12990	12990	12990	12990	0
475	20240819	132600	164627560	12990	12990	12990	12990	0
476	20240819	132500	164627560	12990	12990	12990	12990	0
477	20240819	132400	164627560	12990	12990	12990	12990	3
478	20240819	132300	164588590	12980	12980	12980	12980	0
479	20240819	132200	164588590	12980	12980	12980	12980	0
480	20240819	132100	164588590	12980	12980	12980	12980	0
481	20240819	132000	164588590	12980	12980	12980	12980	0
482	20240819	131900	164588590	12980	12980	12980	12980	20
483	20240819	131800	164328990	12970	12970	12970	12970	0
484	20240819	131700	164328990	12970	12970	12970	12970	42
485	20240819	131600	163784250	12970	12980	12980	12970	4
486	20240819	131500	163732340	12970	12970	12970	12970	0
487	20240819	131400	163732340	12970	12970	12970	12970	0
488	20240819	131300	163732340	12970	12970	12970	12970	0
489	20240819	131200	163732340	12970	12970	12970	12970	113
490	20240819	131100	162266730	12970	12970	12970	12970	0
491	20240819	131000	162266730	12970	12970	12970	12970	1
492	20240819	130900	162253760	12960	12970	12970	12960	14
493	20240819	130800	162072220	12970	12970	12970	12970	1
494	20240819	130700	162059250	12970	12970	12970	12970	0
495	20240819	130600	162059250	12970	12970	12970	12970	75
496	20240819	130500	161086500	12970	12970	12970	12970	0
497	20240819	130400	161086500	12970	12980	12980	12970	143
498	20240819	130300	159230430	12990	12990	12990	12990	30
499	20240819	130200	158840730	12990	12990	12990	12990	2
500	20240819	130100	158814750	12990	12990	12990	12990	0
501	20240819	130000	158814750	12990	12990	12990	12990	0
502	20240819	125900	158814750	12990	12990	12990	12990	2
503	20240819	125800	158788770	12990	12990	12990	12990	233
504	20240819	125700	155762100	13030	13030	13030	13030	0
505	20240819	125600	155762100	13030	13030	13030	13030	0
506	20240819	125500	155762100	13030	13030	13030	13000	113
507	20240819	125400	154291210	13020	12970	13020	12970	2108
508	20240819	125300	126946620	12980	12990	12990	12980	14
509	20240819	125200	126764890	12990	12980	12990	12980	321
510	20240819	125100	122598010	12970	12980	12980	12970	121
511	20240819	125000	121027540	12970	12970	12970	12970	0
512	20240819	124900	121027540	12970	12970	12970	12970	0
513	20240819	124800	121027540	12970	12970	12970	12970	0
514	20240819	124700	121027540	12970	12970	12970	12970	0
515	20240819	124600	121027540	12970	12970	12970	12970	0
516	20240819	124500	121027540	12970	12970	12970	12970	0
517	20240819	124400	121027540	12970	12970	12970	12970	0
518	20240819	124300	121027540	12970	12980	12980	12970	48
519	20240819	124200	120404540	12980	12980	12980	12980	0
520	20240819	124100	120404540	12980	12980	12980	12980	0
521	20240819	124000	120404540	12980	12980	12980	12980	0
522	20240819	123900	120404540	12980	12980	12980	12980	0
523	20240819	123800	120404540	12980	12980	12980	12980	0
524	20240819	123700	120404540	12980	12980	12980	12980	0
525	20240819	123600	120404540	12980	12980	12980	12980	0
526	20240819	123500	120404540	12980	12980	12980	12980	0
527	20240819	123400	120404540	12980	12980	12980	12980	0
528	20240819	123300	120404540	12980	12980	12980	12980	0
529	20240819	123200	120404540	12980	12980	12980	12980	0
530	20240819	123100	120404540	12980	12980	12980	12980	0
531	20240819	123000	120404540	12980	12980	12980	12980	4
532	20240819	122900	120352620	12980	12960	12980	12960	25
533	20240819	122800	120028540	12970	12970	12970	12970	23
534	20240819	122700	119730230	12980	12980	12980	12980	0
535	20240819	122600	119730230	12980	12980	12980	12980	3
536	20240819	122500	119691290	12960	12970	12970	12960	23
537	20240819	122400	119393030	12970	12970	12970	12970	1
538	20240819	122300	119380060	12960	12970	12970	12960	28
539	20240819	122200	119016950	12960	12960	12960	12960	0
540	20240819	122100	119016950	12960	12960	12960	12960	5
541	20240819	122000	118952150	12960	12960	12960	12960	0
542	20240819	121900	118952150	12960	12960	12960	12960	5
543	20240819	121800	118887350	12970	12970	12970	12970	11
544	20240819	121700	118744680	12960	12960	12960	12960	5
545	20240819	121600	118679880	12970	12970	12970	12970	0
546	20240819	121500	118679880	12970	12980	12980	12970	8
547	20240819	121400	118576090	12970	12970	12970	12970	30
548	20240819	121300	118186990	12970	12970	12970	12970	29
549	20240819	121200	117810860	12970	12970	12970	12960	8
550	20240819	121100	117707150	12960	12960	12960	12960	0
551	20240819	121000	117707150	12960	12960	12960	12960	54
552	20240819	120900	117007310	12960	12960	12960	12960	51
553	20240819	120800	116346350	12950	12950	12950	12950	9
554	20240819	120700	116229800	12960	12960	12960	12960	0
555	20240819	120600	116229800	12960	12960	12960	12950	8
556	20240819	120500	116126170	12960	12960	12960	12960	10
557	20240819	120400	115996570	12950	12950	12950	12950	5
558	20240819	120300	115931820	12960	12960	12960	12960	11
559	20240819	120200	115789260	12950	12950	12950	12950	4
560	20240819	120100	115737460	12950	12950	12950	12950	0
561	20240819	120000	115737460	12950	12950	12950	12950	5
562	20240819	115900	115672710	12950	12950	12950	12950	5
563	20240819	115800	115607960	12960	12960	12960	12960	0
564	20240819	115700	115607960	12960	12950	12960	12950	57
565	20240819	115600	114869290	12960	12950	12960	12950	25
566	20240819	115500	114545300	12950	12950	12950	12950	6
567	20240819	115400	114467600	12960	12960	12960	12960	1
568	20240819	115300	114454640	12960	12950	12960	12950	436
569	20240819	115200	108808220	12950	12950	12950	12950	0
570	20240819	115100	108808220	12950	12950	12950	12950	5
571	20240819	115000	108743470	12960	12960	12960	12960	3
572	20240819	114900	108704590	12950	12950	12950	12950	4
573	20240819	114800	108652790	12950	12950	12950	12950	0
574	20240819	114700	108652790	12950	12950	12960	12950	12
575	20240819	114600	108497350	12960	12960	12960	12960	2
576	20240819	114500	108471430	12950	12950	12960	12950	22
577	20240819	114400	108186370	12960	12960	12960	12960	3
578	20240819	114300	108147490	12950	12950	12950	12950	5
579	20240819	114200	108082740	12960	12950	12960	12950	18
580	20240819	114100	107849510	12950	12960	12960	12950	17
581	20240819	114000	107629220	12960	12960	12960	12960	8
582	20240819	113900	107525540	12960	12950	12960	12950	129
583	20240819	113800	105854810	12950	12950	12960	12950	117
584	20240819	113700	104339560	12960	12960	12960	12960	0
585	20240819	113600	104339560	12960	12960	12960	12960	49
586	20240819	113500	103704520	12970	12970	12970	12970	0
587	20240819	113400	103704520	12970	12960	12970	12960	9
588	20240819	113300	103587840	12960	12960	12960	12960	0
589	20240819	113200	103587840	12960	12960	12960	12960	4
590	20240819	113100	103536000	12960	12960	12960	12960	19
591	20240819	113000	103289760	12950	12960	12960	12950	19
592	20240819	112900	103043570	12950	12950	12950	12950	0
593	20240819	112800	103043570	12950	12960	12960	12950	11
594	20240819	112700	102901110	12960	12960	12960	12960	19
595	20240819	112600	102654870	12950	12960	12960	12950	21
596	20240819	112500	102382760	12950	12950	12950	12950	4
597	20240819	112400	102330960	12960	12960	12960	12960	8
598	20240819	112300	102227280	12960	12960	12970	12960	91
599	20240819	112200	101047880	12960	12970	12970	12960	8
600	20240819	112100	100944190	12980	12960	12980	12960	179
601	20240819	112000	98621650	12960	12960	12960	12960	0
602	20240819	111900	98621650	12960	12960	12960	12960	5
603	20240819	111800	98556850	12960	12960	12960	12960	0
604	20240819	111700	98556850	12960	12970	12970	12960	6
605	20240819	111600	98479080	12960	12960	12960	12960	0
606	20240819	111500	98479080	12960	12960	12960	12960	5
607	20240819	111400	98414280	12970	12960	12970	12960	134
608	20240819	111300	96677510	12960	12960	12970	12960	41
609	20240819	111200	96146110	12950	12960	12960	12950	73
610	20240819	111100	95200690	12960	12950	12960	12950	317
611	20240819	111000	91095230	12950	12950	12950	12950	6
612	20240819	110900	91017530	12960	12960	12960	12960	16
613	20240819	110800	90810170	12950	12950	12950	12950	5
614	20240819	110700	90745420	12960	12960	12960	12960	0
615	20240819	110600	90745420	12960	12950	12960	12950	51
616	20240819	110500	90084830	12950	12950	12950	12950	13
617	20240819	110400	89916480	12950	12950	12950	12950	5
618	20240819	110300	89851730	12960	12960	12960	12960	0
619	20240819	110200	89851730	12960	12950	12960	12950	19
620	20240819	110100	89605650	12950	12950	12950	12950	10
621	20240819	110000	89476150	12960	12940	12960	12940	31
622	20240819	105900	89074910	12940	12940	12940	12940	0
623	20240819	105800	89074910	12940	12940	12950	12930	21
624	20240819	105700	88803160	12940	12930	12940	12930	18
625	20240819	105600	88570410	12920	12920	12920	12920	0
626	20240819	105500	88570410	12920	12920	12940	12920	33
627	20240819	105400	88143470	12920	12920	12920	12920	0
628	20240819	105300	88143470	12920	12930	12960	12920	240
629	20240819	105200	85039790	12930	12940	12950	12930	55
630	20240819	105100	84328270	12940	12940	12950	12940	10
631	20240819	105000	84198840	12940	12940	12940	12940	6
632	20240819	104900	84121200	12970	12950	12970	12940	34
633	20240819	104800	83680990	12940	12960	12980	12940	540
634	20240819	104700	76686900	12970	12970	12970	12970	14
635	20240819	104600	76505320	12970	12970	12970	12970	26
636	20240819	104500	76168100	12960	12970	12970	12960	6
637	20240819	104400	76090330	12960	12970	12970	12960	99
638	20240819	104300	74806400	12970	12960	12970	12960	8
639	20240819	104200	74702690	12960	12960	12960	12960	0
640	20240819	104100	74702690	12960	12960	12960	12960	5
641	20240819	104000	74637890	12960	12960	12960	12960	0
642	20240819	103900	74637890	12960	12960	12960	12960	9
643	20240819	103800	74521250	12970	12970	12970	12970	72
644	20240819	103700	73587410	12980	12980	12980	12980	0
645	20240819	103600	73587410	12980	12970	12980	12970	5
646	20240819	103500	73522550	12980	12980	12980	12980	12
647	20240819	103400	73366790	13000	12970	13000	12960	67
648	20240819	103300	72497490	12970	12970	12970	12970	0
649	20240819	103200	72497490	12970	12970	12970	12970	5
650	20240819	103100	72432640	12980	12980	12980	12980	1
651	20240819	103000	72419660	12960	12960	12960	12960	0
652	20240819	102900	72419660	12960	12960	12960	12960	3
653	20240819	102800	72380780	12980	12970	12980	12960	50
654	20240819	102700	71732380	12970	12970	12970	12970	0
655	20240819	102600	71732380	12970	12970	12980	12970	10
656	20240819	102500	71602660	12980	12970	12980	12970	22
657	20240819	102400	71317310	12970	12980	12990	12970	235
658	20240819	102300	68268060	12980	12980	12980	12980	5
659	20240819	102200	68203160	12980	12990	12990	12980	71
660	20240819	102100	67280980	12980	12980	12980	12980	5
661	20240819	102000	67216080	12990	12990	12990	12990	2
662	20240819	101900	67190100	12980	12980	12980	12980	5
663	20240819	101800	67125200	12990	12990	12990	12990	7
664	20240819	101700	67034270	12990	12980	12990	12980	12
665	20240819	101600	66878470	12990	12990	12990	12990	44
666	20240819	101500	66306910	12990	12990	12990	12990	5
667	20240819	101400	66241960	13000	13000	13000	13000	2
668	20240819	101300	66215960	13000	13000	13000	12990	16
669	20240819	101200	66008010	13000	13000	13000	13000	0
670	20240819	101100	66008010	13000	12990	13000	12990	12
671	20240819	101000	65852100	13000	13000	13000	13000	8
672	20240819	100900	65748100	12990	13000	13000	12990	12
673	20240819	100800	65592140	13000	13000	13000	13000	6
674	20240819	100700	65514140	13010	13000	13010	13000	16
675	20240819	100600	65306060	13010	13000	13010	12990	72
676	20240819	100500	64370060	13000	13010	13010	13000	8
677	20240819	100400	64266030	13010	13000	13010	13000	9
678	20240819	100300	64148990	13010	13010	13010	13010	1
679	20240819	100200	64135980	13000	13010	13010	13000	10
680	20240819	100100	64005930	13020	13010	13020	13010	66
681	20240819	100000	63147240	13010	13000	13010	13000	36
682	20240819	095900	62679190	13000	13000	13000	13000	5
683	20240819	095800	62614190	13000	13000	13010	13000	15
684	20240819	095700	62419170	13000	13010	13010	13000	6
685	20240819	095600	62341150	13010	13000	13010	13000	12
686	20240819	095500	62185120	13000	13010	13010	13000	18
687	20240819	095400	61950950	13030	13030	13030	13030	0
688	20240819	095300	61950950	13030	13020	13030	13010	97
689	20240819	095200	60688260	13010	13010	13020	13010	39
690	20240819	095100	60180860	13010	13000	13010	13000	21
691	20240819	095000	59907850	13000	12990	13000	12990	14
692	20240819	094900	59725910	13000	13000	13000	13000	24
693	20240819	094800	59413910	13000	13000	13020	13000	61
694	20240819	094700	58620770	12990	12990	13020	12990	10
695	20240819	094600	58490810	13020	13020	13020	12990	8
696	20240819	094500	58386830	13020	13020	13020	12990	61
697	20240819	094400	57593870	13020	13000	13020	12990	253
698	20240819	094300	54306930	12990	12990	12990	12990	24
699	20240819	094200	53995170	13010	13010	13010	12990	119
700	20240819	094100	52448620	13010	13020	13020	13000	24
701	20240819	094000	52136420	13010	13010	13010	13010	7
702	20240819	093900	52045350	13010	13000	13020	13000	18
703	20240819	093800	51811170	13000	13010	13010	13000	30
704	20240819	093700	51421120	13010	13010	13030	13010	67
705	20240819	093600	50549240	13030	13010	13030	13010	126
706	20240819	093500	48909770	13010	13020	13020	13010	26
707	20240819	093400	48571340	13030	13040	13040	13030	15
708	20240819	093300	48375840	13040	13050	13060	13040	43
709	20240819	093200	47814740	13060	13050	13060	13050	24
710	20240819	093100	47501480	13060	13050	13060	13050	84
711	20240819	093000	46405180	13050	13050	13050	13040	25
712	20240819	092900	46078970	13040	13040	13040	13040	6
713	20240819	092800	46000730	13050	13040	13050	13040	33
714	20240819	092700	45570400	13040	13040	13040	13040	0
715	20240819	092600	45570400	13040	13050	13050	13040	7
716	20240819	092500	45479110	13050	13070	13070	13050	7
717	20240819	092400	45387720	13060	13060	13060	13060	23
718	20240819	092300	45087340	13040	13030	13040	13020	134
719	20240819	092200	43341150	13030	13030	13030	13030	4
720	20240819	092100	43289030	13030	13020	13040	13020	9
721	20240819	092000	43171800	13070	13080	13090	13010	407
722	20240819	091900	37863540	13080	13080	13080	13080	7
723	20240819	091800	37771980	13080	13080	13080	13080	3
724	20240819	091700	37732740	13080	13080	13080	13080	5
725	20240819	091600	37667340	13100	13060	13100	13060	165
726	20240819	091500	35508700	13030	13040	13060	13030	60
727	20240819	091400	34726110	13050	13020	13050	13010	223
728	20240819	091300	31822130	13010	13010	13010	13010	5
729	20240819	091200	31757080	13070	13010	13070	13010	7
730	20240819	091100	31665950	13010	13010	13010	13010	3
731	20240819	091000	31626920	13020	13020	13020	13010	103
732	20240819	090900	30286310	13010	13010	13010	13010	88
733	20240819	090800	29141430	13010	13030	13030	13000	47
734	20240819	090700	28529750	13020	12980	13020	12980	385
735	20240819	090600	23524450	12980	12980	12980	12980	5
736	20240819	090500	23459550	13000	12960	13020	12960	480
737	20240819	090400	17228530	12960	12980	12980	12960	39
738	20240819	090300	16722640	13020	12980	13020	12980	10
739	20240819	090200	16592600	12970	12970	12970	12960	84
740	20240819	090100	15503180	12960	12930	12960	12930	52
741	20240819	090000	14829890	12880	13090	13090	12880	1140