KissMeData/063570/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	193900	238202275	4950	4950	4950	4950	227
3	20240819	193800	238202275	4950	4950	4950	4950	0
4	20240819	193700	238202275	4950	4950	4950	4950	0
5	20240819	193600	238202275	4950	4950	4950	4950	0
6	20240819	193500	238202275	4950	4950	4950	4950	0
7	20240819	193400	238202275	4950	4950	4950	4950	0
8	20240819	193300	238202275	4950	4950	4950	4950	0
9	20240819	193200	238202275	4950	4950	4950	4950	0
10	20240819	193100	238202275	4950	4950	4950	4950	0
11	20240819	193000	238202275	4950	4950	4950	4950	0
12	20240819	192900	238202275	4950	4950	4950	4950	0
13	20240819	192800	238202275	4950	4950	4950	4950	0
14	20240819	192700	238202275	4950	4950	4950	4950	0
15	20240819	192600	238202275	4950	4950	4950	4950	0
16	20240819	192500	238202275	4950	4950	4950	4950	0
17	20240819	192400	238202275	4950	4950	4950	4950	0
18	20240819	192300	238202275	4950	4950	4950	4950	0
19	20240819	192200	238202275	4950	4950	4950	4950	0
20	20240819	192100	238202275	4950	4950	4950	4950	0
21	20240819	192000	238202275	4950	4950	4950	4950	0
22	20240819	191900	238202275	4950	4950	4950	4950	0
23	20240819	191800	238202275	4950	4950	4950	4950	0
24	20240819	191700	238202275	4950	4950	4950	4950	0
25	20240819	191600	238202275	4950	4950	4950	4950	0
26	20240819	191500	238202275	4950	4950	4950	4950	0
27	20240819	191400	238202275	4950	4950	4950	4950	0
28	20240819	191300	238202275	4950	4950	4950	4950	0
29	20240819	191200	238202275	4950	4950	4950	4950	0
30	20240819	191100	238202275	4950	4950	4950	4950	0
31	20240819	191000	238202275	4950	4950	4950	4950	0
32	20240819	190900	238202275	4950	4950	4950	4950	227
33	20240819	190800	238202275	4950	4950	4950	4950	0
34	20240819	190700	238202275	4950	4950	4950	4950	0
35	20240819	190600	238202275	4950	4950	4950	4950	0
36	20240819	190500	238202275	4950	4950	4950	4950	0
37	20240819	190400	238202275	4950	4950	4950	4950	0
38	20240819	190300	238202275	4950	4950	4950	4950	0
39	20240819	190200	238202275	4950	4950	4950	4950	0
40	20240819	190100	238202275	4950	4950	4950	4950	0
41	20240819	190000	238202275	4950	4950	4950	4950	0
42	20240819	185900	238202275	4950	4950	4950	4950	0
43	20240819	185800	238202275	4950	4950	4950	4950	0
44	20240819	185700	238202275	4950	4950	4950	4950	0
45	20240819	185600	238202275	4950	4950	4950	4950	0
46	20240819	185500	238202275	4950	4950	4950	4950	0
47	20240819	185400	238202275	4950	4950	4950	4950	0
48	20240819	185300	238202275	4950	4950	4950	4950	0
49	20240819	185200	238202275	4950	4950	4950	4950	0
50	20240819	185100	238202275	4950	4950	4950	4950	0
51	20240819	185000	238202275	4950	4950	4950	4950	0
52	20240819	184900	238202275	4950	4950	4950	4950	0
53	20240819	184800	238202275	4950	4950	4950	4950	0
54	20240819	184700	238202275	4950	4950	4950	4950	0
55	20240819	184600	238202275	4950	4950	4950	4950	0
56	20240819	184500	238202275	4950	4950	4950	4950	0
57	20240819	184400	238202275	4950	4950	4950	4950	0
58	20240819	184300	238202275	4950	4950	4950	4950	0
59	20240819	184200	238202275	4950	4950	4950	4950	0
60	20240819	184100	238202275	4950	4950	4950	4950	0
61	20240819	184000	238202275	4950	4950	4950	4950	0
62	20240819	183900	238202275	4950	4950	4950	4950	227
63	20240819	183800	238202275	4950	4950	4950	4950	0
64	20240819	183700	238202275	4950	4950	4950	4950	0
65	20240819	183600	238202275	4950	4950	4950	4950	0
66	20240819	183500	238202275	4950	4950	4950	4950	0
67	20240819	183400	238202275	4950	4950	4950	4950	0
68	20240819	183300	238202275	4950	4950	4950	4950	0
69	20240819	183200	238202275	4950	4950	4950	4950	0
70	20240819	183100	238202275	4950	4950	4950	4950	0
71	20240819	183000	238202275	4950	4950	4950	4950	0
72	20240819	182900	238202275	4950	4950	4950	4950	0
73	20240819	182800	238202275	4950	4950	4950	4950	0
74	20240819	182700	238202275	4950	4950	4950	4950	0
75	20240819	182600	238202275	4950	4950	4950	4950	0
76	20240819	182500	238202275	4950	4950	4950	4950	0
77	20240819	182400	238202275	4950	4950	4950	4950	0
78	20240819	182300	238202275	4950	4950	4950	4950	0
79	20240819	182200	238202275	4950	4950	4950	4950	0
80	20240819	182100	238202275	4950	4950	4950	4950	0
81	20240819	182000	238202275	4950	4950	4950	4950	0
82	20240819	181900	238202275	4950	4950	4950	4950	0
83	20240819	181800	238202275	4950	4950	4950	4950	0
84	20240819	181700	238202275	4950	4950	4950	4950	0
85	20240819	181600	238202275	4950	4950	4950	4950	0
86	20240819	181500	238202275	4950	4950	4950	4950	0
87	20240819	181400	238202275	4950	4950	4950	4950	0
88	20240819	181300	238202275	4950	4950	4950	4950	0
89	20240819	181200	238202275	4950	4950	4950	4950	0
90	20240819	181100	238202275	4950	4950	4950	4950	0
91	20240819	181000	238202275	4950	4950	4950	4950	0
92	20240819	180900	238202275	4950	4950	4950	4950	227
93	20240819	180800	238202275	4950	4950	4950	4950	0
94	20240819	180700	238202275	4950	4950	4950	4950	0
95	20240819	180600	238202275	4950	4950	4950	4950	0
96	20240819	180500	238202275	4950	4950	4950	4950	0
97	20240819	180400	238202275	4950	4950	4950	4950	0
98	20240819	180300	238202275	4950	4950	4950	4950	0
99	20240819	180200	238202275	4950	4950	4950	4950	0
100	20240819	180100	238202275	4950	4950	4950	4950	0
101	20240819	180000	238202275	4950	4950	4950	4950	0
102	20240819	175900	238202275	4950	4950	4950	4950	0
103	20240819	175800	238202275	4950	4950	4950	4950	0
104	20240819	175700	238202275	4950	4950	4950	4950	0
105	20240819	175600	238202275	4950	4950	4950	4950	0
106	20240819	175500	238202275	4950	4950	4950	4950	0
107	20240819	175400	238202275	4950	4950	4950	4950	0
108	20240819	175300	238202275	4950	4950	4950	4950	0
109	20240819	175200	238202275	4950	4950	4950	4950	0
110	20240819	175100	238202275	4950	4950	4950	4950	0
111	20240819	175000	238202275	4950	4950	4950	4950	0
112	20240819	174900	238202275	4950	4950	4950	4950	0
113	20240819	174800	238202275	4950	4950	4950	4950	0
114	20240819	174700	238202275	4950	4950	4950	4950	0
115	20240819	174600	238202275	4950	4950	4950	4950	0
116	20240819	174500	238202275	4950	4950	4950	4950	0
117	20240819	174400	238202275	4950	4950	4950	4950	0
118	20240819	174300	238202275	4950	4950	4950	4950	0
119	20240819	174200	238202275	4950	4950	4950	4950	0
120	20240819	174100	238202275	4950	4950	4950	4950	0
121	20240819	174000	238202275	4950	4950	4950	4950	0
122	20240819	173900	238202275	4950	4950	4950	4950	227
123	20240819	173800	238202275	4950	4950	4950	4950	0
124	20240819	173700	238202275	4950	4950	4950	4950	0
125	20240819	173600	238202275	4950	4950	4950	4950	0
126	20240819	173500	238202275	4950	4950	4950	4950	0
127	20240819	173400	238202275	4950	4950	4950	4950	0
128	20240819	173300	238202275	4950	4950	4950	4950	0
129	20240819	173200	238202275	4950	4950	4950	4950	0
130	20240819	173100	238202275	4950	4950	4950	4950	0
131	20240819	173000	238202275	4950	4950	4950	4950	0
132	20240819	172900	238202275	4950	4950	4950	4950	0
133	20240819	172800	238202275	4950	4950	4950	4950	0
134	20240819	172700	238202275	4950	4950	4950	4950	0
135	20240819	172600	238202275	4950	4950	4950	4950	0
136	20240819	172500	238202275	4950	4950	4950	4950	0
137	20240819	172400	238202275	4950	4950	4950	4950	0
138	20240819	172300	238202275	4950	4950	4950	4950	0
139	20240819	172200	238202275	4950	4950	4950	4950	0
140	20240819	172100	238202275	4950	4950	4950	4950	0
141	20240819	172000	238202275	4950	4950	4950	4950	0
142	20240819	171900	238202275	4950	4950	4950	4950	0
143	20240819	171800	238202275	4950	4950	4950	4950	0
144	20240819	171700	238202275	4950	4950	4950	4950	0
145	20240819	171600	238202275	4950	4950	4950	4950	0
146	20240819	171500	238202275	4950	4950	4950	4950	0
147	20240819	171400	238202275	4950	4950	4950	4950	0
148	20240819	171300	238202275	4950	4950	4950	4950	0
149	20240819	171200	238202275	4950	4950	4950	4950	0
150	20240819	171100	238202275	4950	4950	4950	4950	0
151	20240819	171000	238202275	4950	4950	4950	4950	0
152	20240819	170900	238202275	4950	4950	4950	4950	227
153	20240819	170800	238202275	4950	4950	4950	4950	0
154	20240819	170700	238202275	4950	4950	4950	4950	0
155	20240819	170600	238202275	4950	4950	4950	4950	0
156	20240819	170500	238202275	4950	4950	4950	4950	0
157	20240819	170400	238202275	4950	4950	4950	4950	0
158	20240819	170300	238202275	4950	4950	4950	4950	0
159	20240819	170200	238202275	4950	4950	4950	4950	0
160	20240819	170100	238202275	4950	4950	4950	4950	0
161	20240819	170000	238202275	4950	4950	4950	4950	0
162	20240819	165900	238202275	4950	4950	4950	4950	0
163	20240819	165800	238202275	4950	4950	4950	4950	0
164	20240819	165700	238202275	4950	4950	4950	4950	0
165	20240819	165600	238202275	4950	4950	4950	4950	0
166	20240819	165500	238202275	4950	4950	4950	4950	0
167	20240819	165400	238202275	4950	4950	4950	4950	0
168	20240819	165300	238202275	4950	4950	4950	4950	0
169	20240819	165200	238202275	4950	4950	4950	4950	0
170	20240819	165100	238202275	4950	4950	4950	4950	0
171	20240819	165000	238202275	4950	4950	4950	4950	0
172	20240819	164900	238202275	4950	4950	4950	4950	0
173	20240819	164800	238202275	4950	4950	4950	4950	0
174	20240819	164700	238202275	4950	4950	4950	4950	0
175	20240819	164600	238202275	4950	4950	4950	4950	0
176	20240819	164500	238202275	4950	4950	4950	4950	0
177	20240819	164400	238202275	4950	4950	4950	4950	0
178	20240819	164300	238202275	4950	4950	4950	4950	0
179	20240819	164200	238202275	4950	4950	4950	4950	0
180	20240819	164100	238202275	4950	4950	4950	4950	0
181	20240819	164000	238202275	4950	4950	4950	4950	0
182	20240819	163900	238202275	4950	4950	4950	4950	227
183	20240819	163800	238202275	4950	4950	4950	4950	0
184	20240819	163700	238202275	4950	4950	4950	4950	0
185	20240819	163600	238202275	4950	4950	4950	4950	0
186	20240819	163500	238202275	4950	4950	4950	4950	0
187	20240819	163400	238202275	4950	4950	4950	4950	0
188	20240819	163300	238202275	4950	4950	4950	4950	0
189	20240819	163200	238202275	4950	4950	4950	4950	0
190	20240819	163100	238202275	4950	4950	4950	4950	0
191	20240819	163000	238202275	4950	4950	4950	4950	0
192	20240819	162900	238202275	4950	4950	4950	4950	0
193	20240819	162800	238202275	4950	4950	4950	4950	0
194	20240819	162700	238202275	4950	4950	4950	4950	0
195	20240819	162600	238202275	4950	4950	4950	4950	0
196	20240819	162500	238202275	4950	4950	4950	4950	0
197	20240819	162400	238202275	4950	4950	4950	4950	0
198	20240819	162300	238202275	4950	4950	4950	4950	0
199	20240819	162200	238202275	4950	4950	4950	4950	0
200	20240819	162100	238202275	4950	4950	4950	4950	0
201	20240819	162000	238202275	4950	4950	4950	4950	0
202	20240819	161900	238202275	4950	4950	4950	4950	0
203	20240819	161800	238202275	4950	4950	4950	4950	0
204	20240819	161700	238202275	4950	4950	4950	4950	0
205	20240819	161600	238202275	4950	4950	4950	4950	0
206	20240819	161500	238202275	4950	4950	4950	4950	0
207	20240819	161400	238202275	4950	4950	4950	4950	0
208	20240819	161300	238202275	4950	4950	4950	4950	0
209	20240819	161200	238202275	4950	4950	4950	4950	0
210	20240819	161100	238202275	4950	4950	4950	4950	0
211	20240819	161000	238202275	4950	4950	4950	4950	0
212	20240819	160900	238202275	4950	4950	4950	4950	227
213	20240819	160800	238202275	4950	4950	4950	4950	0
214	20240819	160700	238202275	4950	4950	4950	4950	0
215	20240819	160600	238202275	4950	4950	4950	4950	0
216	20240819	160500	238202275	4950	4950	4950	4950	0
217	20240819	160400	238202275	4950	4950	4950	4950	0
218	20240819	160300	238202275	4950	4950	4950	4950	0
219	20240819	160200	238202275	4950	4950	4950	4950	0
220	20240819	160100	238202275	4950	4950	4950	4950	0
221	20240819	160000	238202275	4950	4950	4950	4950	0
222	20240819	155900	238202275	4950	4950	4950	4950	0
223	20240819	155800	238202275	4950	4950	4950	4950	0
224	20240819	155700	238202275	4950	4950	4950	4950	0
225	20240819	155600	238202275	4950	4950	4950	4950	0
226	20240819	155500	238202275	4950	4950	4950	4950	0
227	20240819	155400	238202275	4950	4950	4950	4950	0
228	20240819	155300	238202275	4950	4950	4950	4950	0
229	20240819	155200	238202275	4950	4950	4950	4950	0
230	20240819	155100	238202275	4950	4950	4950	4950	0
231	20240819	155000	238202275	4950	4950	4950	4950	0
232	20240819	154900	238202275	4950	4950	4950	4950	0
233	20240819	154800	238202275	4950	4950	4950	4950	0
234	20240819	154700	238202275	4950	4950	4950	4950	0
235	20240819	154600	238202275	4950	4950	4950	4950	0
236	20240819	154500	238202275	4950	4950	4950	4950	0
237	20240819	154400	238202275	4950	4950	4950	4950	0
238	20240819	154300	238202275	4950	4950	4950	4950	0
239	20240819	154200	238202275	4950	4950	4950	4950	0
240	20240819	154100	238202275	4950	4950	4950	4950	0
241	20240819	154000	238202275	4950	4950	4950	4950	0
242	20240819	153900	238202275	4950	4950	4950	4950	227
243	20240819	153800	238202275	4950	4950	4950	4950	0
244	20240819	153700	238202275	4950	4950	4950	4950	0
245	20240819	153600	238202275	4950	4950	4950	4950	0
246	20240819	153500	238202275	4950	4950	4950	4950	0
247	20240819	153400	238202275	4950	4950	4950	4950	0
248	20240819	153300	238202275	4950	4950	4950	4950	0
249	20240819	153200	238202275	4950	4950	4950	4950	0
250	20240819	153100	238202275	4950	4950	4950	4950	0
251	20240819	153000	238202275	4950	4950	4950	4950	227
252	20240819	152900	237078625	4975	4975	4975	4975	0
253	20240819	152800	237078625	4975	4975	4975	4975	0
254	20240819	152700	237078625	4975	4975	4975	4975	0
255	20240819	152600	237078625	4975	4975	4975	4975	0
256	20240819	152500	237078625	4975	4975	4975	4975	0
257	20240819	152400	237078625	4975	4975	4975	4975	0
258	20240819	152300	237078625	4975	4975	4975	4975	0
259	20240819	152200	237078625	4975	4975	4975	4975	0
260	20240819	152100	237078625	4975	4975	4975	4975	0
261	20240819	152000	237078625	4975	4975	4975	4975	0
262	20240819	151900	237078625	4975	4960	4975	4960	100
263	20240819	151800	236581695	4950	4955	4960	4950	437
264	20240819	151700	234418385	4955	4955	4955	4955	0
265	20240819	151600	234418385	4955	4955	4955	4955	72
266	20240819	151500	234061625	4960	4960	4960	4960	0
267	20240819	151400	234061625	4960	4960	4960	4960	21
268	20240819	151300	233957465	4955	4955	4955	4955	33
269	20240819	151200	233793950	4955	4955	4955	4955	0
270	20240819	151100	233793950	4955	4955	4955	4955	0
271	20240819	151000	233793950	4955	4955	4955	4950	56
272	20240819	150900	233516570	4960	4960	4960	4960	0
273	20240819	150800	233516570	4960	4960	4960	4960	6
274	20240819	150700	233486810	4960	4960	4960	4960	0
275	20240819	150600	233486810	4960	4960	4960	4960	1
276	20240819	150500	233481850	4955	4955	4955	4955	0
277	20240819	150400	233481850	4955	4955	4955	4955	381
278	20240819	150300	231593995	4955	4955	4955	4955	1114
279	20240819	150200	226074125	4960	4960	4960	4960	0
280	20240819	150100	226074125	4960	4960	4960	4960	24
281	20240819	150000	225955085	4960	4960	4960	4960	80
282	20240819	145900	225558285	4960	4960	4960	4960	0
283	20240819	145800	225558285	4960	4960	4960	4960	10
284	20240819	145700	225508685	4955	4955	4955	4955	0
285	20240819	145600	225508685	4955	4960	4960	4955	610
286	20240819	145500	222485785	4960	4960	4960	4960	0
287	20240819	145400	222485785	4960	4960	4960	4960	0
288	20240819	145300	222485785	4960	4960	4960	4960	0
289	20240819	145200	222485785	4960	4960	4960	4960	1
290	20240819	145100	222480825	4960	4960	4960	4960	0
291	20240819	145000	222480825	4960	4960	4960	4960	0
292	20240819	144900	222480825	4960	4960	4960	4960	0
293	20240819	144800	222480825	4960	4960	4960	4960	1
294	20240819	144700	222475865	4965	4965	4965	4965	1
295	20240819	144600	222470900	4960	4960	4960	4960	8
296	20240819	144500	222431220	4960	4960	4960	4960	3
297	20240819	144400	222416340	4960	4960	4960	4960	25
298	20240819	144300	222292340	4960	4955	4960	4955	11
299	20240819	144200	222237785	4960	4960	4960	4960	0
300	20240819	144100	222237785	4960	4955	4960	4955	2
301	20240819	144000	222227870	4960	4960	4960	4960	1
302	20240819	143900	222222910	4960	4960	4960	4960	57
303	20240819	143800	221940190	4960	4960	4960	4960	202
304	20240819	143700	220938270	4970	4970	4970	4970	130
305	20240819	143600	220292170	4970	4970	4970	4970	4
306	20240819	143500	220272290	4965	4955	4965	4955	2
307	20240819	143400	220262370	4955	4955	4955	4955	20
308	20240819	143300	220163270	4955	4955	4955	4955	0
309	20240819	143200	220163270	4955	4955	4955	4955	200
310	20240819	143100	219172270	4960	4960	4960	4960	0
311	20240819	143000	219172270	4960	4960	4960	4960	0
312	20240819	142900	219172270	4960	4960	4960	4960	4
313	20240819	142800	219152430	4955	4965	4965	4955	42
314	20240819	142700	218944115	4970	4970	4970	4970	0
315	20240819	142600	218944115	4970	4970	4970	4970	0
316	20240819	142500	218944115	4970	4970	4970	4970	0
317	20240819	142400	218944115	4970	4970	4970	4970	0
318	20240819	142300	218944115	4970	4970	4970	4970	0
319	20240819	142200	218944115	4970	4970	4970	4970	0
320	20240819	142100	218944115	4970	4970	4970	4970	0
321	20240819	142000	218944115	4970	4970	4970	4970	3
322	20240819	141900	218929205	4970	4970	4970	4970	0
323	20240819	141800	218929205	4970	4970	4970	4970	0
324	20240819	141700	218929205	4970	4970	4970	4970	0
325	20240819	141600	218929205	4970	4970	4970	4970	0
326	20240819	141500	218929205	4970	4970	4970	4970	0
327	20240819	141400	218929205	4970	4970	4970	4970	1004
328	20240819	141300	213939325	4985	4985	4985	4985	0
329	20240819	141200	213939325	4985	4985	4985	4985	0
330	20240819	141100	213939325	4985	4985	4985	4985	0
331	20240819	141000	213939325	4985	4985	4985	4985	0
332	20240819	140900	213939325	4985	4985	4985	4985	0
333	20240819	140800	213939325	4985	4985	4985	4985	0
334	20240819	140700	213939325	4985	4985	4985	4985	0
335	20240819	140600	213939325	4985	4985	4985	4985	0
336	20240819	140500	213939325	4985	4985	4985	4985	0
337	20240819	140400	213939325	4985	4985	4985	4985	0
338	20240819	140300	213939325	4985	4985	4985	4985	0
339	20240819	140200	213939325	4985	4985	4985	4985	9
340	20240819	140100	213894460	4985	4985	4985	4985	0
341	20240819	140000	213894460	4985	4985	4985	4985	0
342	20240819	135900	213894460	4985	4975	4985	4975	17
343	20240819	135800	213809725	4985	4985	4985	4985	5
344	20240819	135700	213784800	4985	4985	4985	4985	0
345	20240819	135600	213784800	4985	4985	4985	4985	0
346	20240819	135500	213784800	4985	4985	4985	4985	0
347	20240819	135400	213784800	4985	4985	4985	4985	2
348	20240819	135300	213774830	4985	4985	4985	4985	0
349	20240819	135200	213774830	4985	4985	4985	4985	0
350	20240819	135100	213774830	4985	4985	4985	4985	0
351	20240819	135000	213774830	4985	4985	4985	4985	0
352	20240819	134900	213774830	4985	4985	4985	4985	0
353	20240819	134800	213774830	4985	4970	4985	4970	200
354	20240819	134700	212779315	4970	4970	4970	4970	0
355	20240819	134600	212779315	4970	4970	4970	4970	53
356	20240819	134500	212515905	4975	4975	4975	4975	1
357	20240819	134400	212510930	4975	4975	4975	4975	0
358	20240819	134300	212510930	4975	4975	4975	4975	0
359	20240819	134200	212510930	4975	4975	4975	4975	5
360	20240819	134100	212486055	4975	4975	4975	4975	0
361	20240819	134000	212486055	4975	4975	4975	4975	0
362	20240819	133900	212486055	4975	4975	4975	4975	0
363	20240819	133800	212486055	4975	4975	4975	4975	2
364	20240819	133700	212476105	4980	4980	4980	4980	0
365	20240819	133600	212476105	4980	4980	4980	4980	0
366	20240819	133500	212476105	4980	4980	4980	4980	0
367	20240819	133400	212476105	4980	4980	4980	4980	0
368	20240819	133300	212476105	4980	4980	4980	4980	0
369	20240819	133200	212476105	4980	4980	4980	4980	1063
370	20240819	133100	207182365	4980	4980	4980	4980	28
371	20240819	133000	207042925	4985	4985	4985	4985	65
372	20240819	132900	206718900	4985	4985	4985	4985	0
373	20240819	132800	206718900	4985	4980	4985	4980	912
374	20240819	132700	202177135	4980	4980	4980	4980	0
375	20240819	132600	202177135	4980	4980	4980	4980	0
376	20240819	132500	202177135	4980	4980	4980	4980	0
377	20240819	132400	202177135	4980	4980	4980	4980	0
378	20240819	132300	202177135	4980	4980	4980	4980	0
379	20240819	132200	202177135	4980	4980	4980	4980	0
380	20240819	132100	202177135	4980	4980	4980	4980	0
381	20240819	132000	202177135	4980	4980	4980	4980	4
382	20240819	131900	202157215	4980	4980	4980	4980	0
383	20240819	131800	202157215	4980	4985	4985	4980	3
384	20240819	131700	202142265	4980	4980	4980	4980	0
385	20240819	131600	202142265	4980	4980	4980	4980	0
386	20240819	131500	202142265	4980	4980	4980	4980	1
387	20240819	131400	202137285	4955	4980	4980	4955	2000
388	20240819	131300	192205080	4985	4985	4985	4985	289
389	20240819	131200	190764415	4985	4985	4985	4985	201
390	20240819	131100	189762430	4985	4985	4985	4985	0
391	20240819	131000	189762430	4985	4985	4985	4985	0
392	20240819	130900	189762430	4985	4985	4985	4985	7
393	20240819	130800	189727535	4990	4990	4990	4990	0
394	20240819	130700	189727535	4990	4990	4990	4990	0
395	20240819	130600	189727535	4990	4990	4990	4990	0
396	20240819	130500	189727535	4990	4990	4990	4990	432
397	20240819	130400	187571855	4990	4990	4990	4990	1
398	20240819	130300	187566865	4990	4990	4990	4990	0
399	20240819	130200	187566865	4990	4990	4990	4990	0
400	20240819	130100	187566865	4990	4990	4990	4990	0
401	20240819	130000	187566865	4990	4990	4990	4990	6
402	20240819	125900	187536925	4990	4990	4990	4990	639
403	20240819	125800	184348315	4990	4985	4990	4985	368
404	20240819	125700	182512335	4985	4985	4985	4985	0
405	20240819	125600	182512335	4985	4985	4985	4985	0
406	20240819	125500	182512335	4985	4985	4985	4985	0
407	20240819	125400	182512335	4985	4985	4985	4985	2
408	20240819	125300	182502365	4985	4985	4985	4985	120
409	20240819	125200	181904165	4985	4985	4985	4985	0
410	20240819	125100	181904165	4985	4985	4985	4985	0
411	20240819	125000	181904165	4985	4985	4985	4985	0
412	20240819	124900	181904165	4985	4985	4985	4985	215
413	20240819	124800	180832390	4985	4985	4985	4985	652
414	20240819	124700	177582170	4990	4990	4990	4990	500
415	20240819	124600	175087170	4990	4990	4990	4990	0
416	20240819	124500	175087170	4990	4990	4990	4990	1
417	20240819	124400	175082180	4985	4995	4995	4985	916
418	20240819	124300	170510835	4995	4995	4995	4995	0
419	20240819	124200	170510835	4995	5000	5000	4995	1064
420	20240819	124100	165196050	5000	5000	5000	5000	0
421	20240819	124000	165196050	5000	5000	5000	5000	0
422	20240819	123900	165196050	5000	5000	5000	5000	0
423	20240819	123800	165196050	5000	5000	5000	5000	0
424	20240819	123700	165196050	5000	5000	5000	5000	0
425	20240819	123600	165196050	5000	5000	5000	5000	5
426	20240819	123500	165171050	4995	4995	4995	4995	0
427	20240819	123400	165171050	4995	4995	4995	4995	0
428	20240819	123300	165171050	4995	4995	4995	4995	0
429	20240819	123200	165171050	4995	4995	4995	4995	0
430	20240819	123100	165171050	4995	4995	4995	4995	0
431	20240819	123000	165171050	4995	4995	4995	4995	0
432	20240819	122900	165171050	4995	4995	4995	4995	0
433	20240819	122800	165171050	4995	4995	4995	4995	0
434	20240819	122700	165171050	4995	4995	4995	4995	0
435	20240819	122600	165171050	4995	4995	4995	4995	623
436	20240819	122500	162059165	5000	5000	5000	5000	0
437	20240819	122400	162059165	5000	5000	5000	5000	13
438	20240819	122300	161994165	5010	5010	5010	5010	0
439	20240819	122200	161994165	5010	5010	5010	5010	0
440	20240819	122100	161994165	5010	5010	5010	5010	0
441	20240819	122000	161994165	5010	5010	5010	5010	0
442	20240819	121900	161994165	5010	5010	5010	5010	0
443	20240819	121800	161994165	5010	5010	5010	5010	0
444	20240819	121700	161994165	5010	5010	5010	5010	0
445	20240819	121600	161994165	5010	5010	5010	5010	2
446	20240819	121500	161984145	4995	5010	5010	4995	31
447	20240819	121400	161829150	5010	5010	5010	5010	10
448	20240819	121300	161779050	5010	5010	5010	5010	2
449	20240819	121200	161769030	5000	5000	5000	5000	9
450	20240819	121100	161724030	5010	5010	5010	5010	0
451	20240819	121000	161724030	5010	5010	5010	5010	0
452	20240819	120900	161724030	5010	5010	5010	5010	0
453	20240819	120800	161724030	5010	5010	5010	5010	0
454	20240819	120700	161724030	5010	5010	5010	5010	0
455	20240819	120600	161724030	5010	5010	5010	5010	0
456	20240819	120500	161724030	5010	5000	5010	5000	5
457	20240819	120400	161699000	4995	5000	5000	4995	705
458	20240819	120300	158174005	5000	5000	5000	5000	0
459	20240819	120200	158174005	5000	5000	5000	5000	0
460	20240819	120100	158174005	5000	5000	5000	5000	0
461	20240819	120000	158174005	5000	5000	5000	5000	0
462	20240819	115900	158174005	5000	5000	5000	5000	331
463	20240819	115800	156519005	5010	5010	5010	5010	21
464	20240819	115700	156413795	5010	5010	5010	5010	0
465	20240819	115600	156413795	5010	5010	5010	5010	0
466	20240819	115500	156413795	5010	5010	5010	5010	0
467	20240819	115400	156413795	5010	5010	5010	5010	0
468	20240819	115300	156413795	5010	5010	5010	5010	2
469	20240819	115200	156403775	5010	5000	5010	5000	696
470	20240819	115100	152923685	5010	5020	5020	5010	338
471	20240819	115000	151230145	5010	5010	5010	5010	0
472	20240819	114900	151230145	5010	5010	5010	5010	660
473	20240819	114800	147923545	5010	5010	5010	5010	0
474	20240819	114700	147923545	5010	5010	5010	5010	177
475	20240819	114600	147036775	5020	5020	5020	5020	10
476	20240819	114500	146986575	5020	5020	5020	5020	0
477	20240819	114400	146986575	5020	5010	5020	5010	1110
478	20240819	114300	141425345	5020	5020	5020	5020	0
479	20240819	114200	141425345	5020	5020	5020	5020	0
480	20240819	114100	141425345	5020	5020	5020	5020	0
481	20240819	114000	141425345	5020	5020	5020	5020	0
482	20240819	113900	141425345	5020	5020	5020	5020	0
483	20240819	113800	141425345	5020	5020	5020	5020	5
484	20240819	113700	141400245	5020	5020	5020	5020	31
485	20240819	113600	141244625	5030	5030	5030	5030	100
486	20240819	113500	140741625	5030	5030	5030	5030	0
487	20240819	113400	140741625	5030	5030	5030	5030	0
488	20240819	113300	140741625	5030	5030	5030	5030	0
489	20240819	113200	140741625	5030	5030	5030	5030	0
490	20240819	113100	140741625	5030	5030	5030	5030	0
491	20240819	113000	140741625	5030	5030	5030	5030	0
492	20240819	112900	140741625	5030	5030	5030	5030	0
493	20240819	112800	140741625	5030	5030	5030	5030	0
494	20240819	112700	140741625	5030	5030	5030	5030	80
495	20240819	112600	140339225	5020	5020	5020	5020	0
496	20240819	112500	140339225	5020	5020	5020	5020	150
497	20240819	112400	139586225	5020	5020	5020	5020	0
498	20240819	112300	139586225	5020	5020	5020	5020	0
499	20240819	112200	139586225	5020	5020	5020	5020	97
500	20240819	112100	139099285	5020	5020	5020	5020	0
501	20240819	112000	139099285	5020	5020	5020	5020	0
502	20240819	111900	139099285	5020	5020	5020	5020	2
503	20240819	111800	139089245	5030	5030	5030	5030	0
504	20240819	111700	139089245	5030	5030	5030	5030	0
505	20240819	111600	139089245	5030	5030	5030	5030	0
506	20240819	111500	139089245	5030	5030	5030	5030	0
507	20240819	111400	139089245	5030	5030	5030	5030	130
508	20240819	111300	138435345	5020	5020	5020	5020	0
509	20240819	111200	138435345	5020	5020	5020	5020	0
510	20240819	111100	138435345	5020	5020	5020	5020	0
511	20240819	111000	138435345	5020	5020	5020	5020	0
512	20240819	110900	138435345	5020	5020	5020	5020	0
513	20240819	110800	138435345	5020	5020	5020	5020	0
514	20240819	110700	138435345	5020	5020	5020	5020	533
515	20240819	110600	135759685	5010	5010	5010	5010	0
516	20240819	110500	135759685	5010	5010	5010	5010	0
517	20240819	110400	135759685	5010	5010	5010	5010	0
518	20240819	110300	135759685	5010	5010	5010	5010	0
519	20240819	110200	135759685	5010	5010	5010	5010	0
520	20240819	110100	135759685	5010	5010	5010	5010	0
521	20240819	110000	135759685	5010	5010	5010	5010	0
522	20240819	105900	135759685	5010	5010	5010	5010	0
523	20240819	105800	135759685	5010	5010	5010	5010	0
524	20240819	105700	135759685	5010	5010	5010	5010	0
525	20240819	105600	135759685	5010	5010	5010	5010	0
526	20240819	105500	135759685	5010	5010	5010	5010	1
527	20240819	105400	135754675	5010	5010	5010	5010	0
528	20240819	105300	135754675	5010	5010	5010	5010	0
529	20240819	105200	135754675	5010	5010	5010	5010	0
530	20240819	105100	135754675	5010	5010	5010	5010	5
531	20240819	105000	135729625	5030	5030	5030	5030	0
532	20240819	104900	135729625	5030	5030	5030	5030	0
533	20240819	104800	135729625	5030	5030	5030	5030	0
534	20240819	104700	135729625	5030	5030	5030	5030	0
535	20240819	104600	135729625	5030	5030	5030	5030	0
536	20240819	104500	135729625	5030	5030	5030	5030	0
537	20240819	104400	135729625	5030	5030	5030	5030	50
538	20240819	104300	135478125	5030	5030	5030	5030	0
539	20240819	104200	135478125	5030	5030	5030	5030	0
540	20240819	104100	135478125	5030	5030	5030	5030	0
541	20240819	104000	135478125	5030	5030	5030	5030	0
542	20240819	103900	135478125	5030	5020	5030	5000	2001
543	20240819	103800	125464275	5030	5030	5030	5030	0
544	20240819	103700	125464275	5030	5030	5030	5030	0
545	20240819	103600	125464275	5030	5030	5030	5030	0
546	20240819	103500	125464275	5030	5030	5030	5030	0
547	20240819	103400	125464275	5030	5030	5030	5030	0
548	20240819	103300	125464275	5030	5030	5030	5030	0
549	20240819	103200	125464275	5030	5020	5030	5020	5
550	20240819	103100	125439165	5010	5010	5010	5010	0
551	20240819	103000	125439165	5010	5020	5020	5010	1999
552	20240819	102900	115417565	5030	5030	5030	5030	0
553	20240819	102800	115417565	5030	5030	5030	5030	2
554	20240819	102700	115407505	5030	5030	5030	5030	7
555	20240819	102600	115372295	5040	5040	5040	5040	2
556	20240819	102500	115362215	5050	5050	5050	5050	0
557	20240819	102400	115362215	5050	5050	5050	5050	3
558	20240819	102300	115347065	5060	5060	5060	5060	0
559	20240819	102200	115347065	5060	5060	5060	5060	0
560	20240819	102100	115347065	5060	5040	5060	5020	2001
561	20240819	102000	105289755	5040	5040	5040	5040	58
562	20240819	101900	104997435	5040	5040	5040	5040	0
563	20240819	101800	104997435	5040	5040	5040	5040	10
564	20240819	101700	104947035	5040	5040	5040	5040	4
565	20240819	101600	104926875	5040	5040	5040	5040	3
566	20240819	101500	104911755	5030	5030	5030	5030	0
567	20240819	101400	104911755	5030	5030	5030	5030	0
568	20240819	101300	104911755	5030	5030	5030	5030	0
569	20240819	101200	104911755	5030	5030	5030	5030	2
570	20240819	101100	104901695	5040	5040	5040	5040	0
571	20240819	101000	104901695	5040	5040	5040	5040	0
572	20240819	100900	104901695	5040	5040	5040	5040	0
573	20240819	100800	104901695	5040	5040	5040	5040	2
574	20240819	100700	104891615	5040	5040	5040	5040	0
575	20240819	100600	104891615	5040	5040	5040	5040	0
576	20240819	100500	104891615	5040	5040	5040	5040	25
577	20240819	100400	104765615	5040	5040	5040	5040	1000
578	20240819	100300	99725615	5040	5040	5040	5040	6
579	20240819	100200	99695375	5040	5040	5040	5040	0
580	20240819	100100	99695375	5040	5040	5040	5040	0
581	20240819	100000	99695375	5040	5040	5040	5040	0
582	20240819	095900	99695375	5040	5040	5040	5040	0
583	20240819	095800	99695375	5040	5040	5040	5040	0
584	20240819	095700	99695375	5040	5040	5040	5040	0
585	20240819	095600	99695375	5040	5040	5040	5040	24
586	20240819	095500	99574415	5040	5040	5040	5040	1
587	20240819	095400	99569375	5040	5040	5040	5040	122
588	20240819	095300	98954495	5050	5050	5050	5050	0
589	20240819	095200	98954495	5050	5050	5050	5050	41
590	20240819	095100	98747445	5040	5040	5040	5040	0
591	20240819	095000	98747445	5040	5040	5040	5040	27
592	20240819	094900	98611365	5050	5050	5050	5050	7
593	20240819	094800	98576015	5050	5050	5050	5050	1
594	20240819	094700	98570965	5040	5040	5040	5040	15
595	20240819	094600	98495365	5030	5030	5030	5030	0
596	20240819	094500	98495365	5030	5030	5030	5030	0
597	20240819	094400	98495365	5030	5030	5030	5030	0
598	20240819	094300	98495365	5030	5030	5030	5030	0
599	20240819	094200	98495365	5030	5030	5030	5030	0
600	20240819	094100	98495365	5030	5030	5030	5030	0
601	20240819	094000	98495365	5030	5040	5040	5030	2399
602	20240819	093900	86413085	5040	5040	5040	5040	0
603	20240819	093800	86413085	5040	5040	5040	5040	0
604	20240819	093700	86413085	5040	5050	5050	5040	1365
605	20240819	093600	79528475	5050	5050	5050	5050	0
606	20240819	093500	79528475	5050	5060	5060	5050	290
607	20240819	093400	78062965	5060	5060	5060	5060	0
608	20240819	093300	78062965	5060	5060	5060	5060	0
609	20240819	093200	78062965	5060	5060	5060	5060	3
610	20240819	093100	78047785	5060	5060	5060	5060	48
611	20240819	093000	77804905	5060	5060	5060	5060	0
612	20240819	092900	77804905	5060	5060	5060	5060	63
613	20240819	092800	77486125	5060	5060	5060	5060	0
614	20240819	092700	77486125	5060	5060	5060	5060	4
615	20240819	092600	77465885	5080	5060	5080	5060	3
616	20240819	092500	77450685	5050	5050	5050	5050	0
617	20240819	092400	77450685	5050	5050	5050	5050	120
618	20240819	092300	76844685	5050	5090	5090	5040	5500
619	20240819	092200	49017825	5100	5080	5100	5080	1550
620	20240819	092100	41116645	5080	5060	5080	5060	728
621	20240819	092000	37427555	5060	5060	5070	5040	584
622	20240819	091900	34473665	5050	5050	5050	5050	5
623	20240819	091800	34448415	5050	5050	5060	5040	442
624	20240819	091700	32217325	5050	5040	5060	5040	437
625	20240819	091600	30012005	5040	5020	5040	5020	176
626	20240819	091500	29127295	5010	5010	5010	5010	50
627	20240819	091400	28876795	5010	5010	5010	5010	0
628	20240819	091300	28876795	5010	5020	5020	5010	260
629	20240819	091200	27572855	5020	5020	5020	5010	71
630	20240819	091100	27216635	5010	5010	5010	5010	0
631	20240819	091000	27216635	5010	5000	5010	5000	1226
632	20240819	090900	21074385	5010	4980	5010	4980	134
633	20240819	090800	20403675	4975	4965	4975	4965	68
634	20240819	090700	20065385	4960	4960	4960	4960	0
635	20240819	090600	20065385	4960	4960	4960	4960	0
636	20240819	090500	20065385	4960	4960	4960	4955	2875
637	20240819	090400	5806185	4955	4980	4980	4955	113
638	20240819	090300	5246170	4965	4965	4965	4965	2
639	20240819	090200	5236240	4960	4960	4960	4960	411
640	20240819	090100	3197680	4945	4945	4945	4945	0
641	20240819	090000	3197680	4945	4960	4960	4945	646