KissMeData/093190/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200000	330646800	4475	4475	4475	4475	482
3	20240819	195900	330646800	4475	4475	4475	4475	0
4	20240819	195800	330646800	4475	4475	4475	4475	0
5	20240819	195700	330646800	4475	4475	4475	4475	0
6	20240819	195600	330646800	4475	4475	4475	4475	0
7	20240819	195500	330646800	4475	4475	4475	4475	0
8	20240819	195400	330646800	4475	4475	4475	4475	0
9	20240819	195300	330646800	4475	4475	4475	4475	0
10	20240819	195200	330646800	4475	4475	4475	4475	0
11	20240819	195100	330646800	4475	4475	4475	4475	0
12	20240819	195000	330646800	4475	4475	4475	4475	0
13	20240819	194900	330646800	4475	4475	4475	4475	0
14	20240819	194800	330646800	4475	4475	4475	4475	0
15	20240819	194700	330646800	4475	4475	4475	4475	0
16	20240819	194600	330646800	4475	4475	4475	4475	0
17	20240819	194500	330646800	4475	4475	4475	4475	0
18	20240819	194400	330646800	4475	4475	4475	4475	0
19	20240819	194300	330646800	4475	4475	4475	4475	0
20	20240819	194200	330646800	4475	4475	4475	4475	0
21	20240819	194100	330646800	4475	4475	4475	4475	0
22	20240819	194000	330646800	4475	4475	4475	4475	0
23	20240819	193900	330646800	4475	4475	4475	4475	0
24	20240819	193800	330646800	4475	4475	4475	4475	0
25	20240819	193700	330646800	4475	4475	4475	4475	0
26	20240819	193600	330646800	4475	4475	4475	4475	0
27	20240819	193500	330646800	4475	4475	4475	4475	0
28	20240819	193400	330646800	4475	4475	4475	4475	0
29	20240819	193300	330646800	4475	4475	4475	4475	0
30	20240819	193200	330646800	4475	4475	4475	4475	0
31	20240819	193100	330646800	4475	4475	4475	4475	0
32	20240819	193000	330646800	4475	4475	4475	4475	482
33	20240819	192900	330646800	4475	4475	4475	4475	0
34	20240819	192800	330646800	4475	4475	4475	4475	0
35	20240819	192700	330646800	4475	4475	4475	4475	0
36	20240819	192600	330646800	4475	4475	4475	4475	0
37	20240819	192500	330646800	4475	4475	4475	4475	0
38	20240819	192400	330646800	4475	4475	4475	4475	0
39	20240819	192300	330646800	4475	4475	4475	4475	0
40	20240819	192200	330646800	4475	4475	4475	4475	0
41	20240819	192100	330646800	4475	4475	4475	4475	0
42	20240819	192000	330646800	4475	4475	4475	4475	0
43	20240819	191900	330646800	4475	4475	4475	4475	0
44	20240819	191800	330646800	4475	4475	4475	4475	0
45	20240819	191700	330646800	4475	4475	4475	4475	0
46	20240819	191600	330646800	4475	4475	4475	4475	0
47	20240819	191500	330646800	4475	4475	4475	4475	0
48	20240819	191400	330646800	4475	4475	4475	4475	0
49	20240819	191300	330646800	4475	4475	4475	4475	0
50	20240819	191200	330646800	4475	4475	4475	4475	0
51	20240819	191100	330646800	4475	4475	4475	4475	0
52	20240819	191000	330646800	4475	4475	4475	4475	0
53	20240819	190900	330646800	4475	4475	4475	4475	0
54	20240819	190800	330646800	4475	4475	4475	4475	0
55	20240819	190700	330646800	4475	4475	4475	4475	0
56	20240819	190600	330646800	4475	4475	4475	4475	0
57	20240819	190500	330646800	4475	4475	4475	4475	0
58	20240819	190400	330646800	4475	4475	4475	4475	0
59	20240819	190300	330646800	4475	4475	4475	4475	0
60	20240819	190200	330646800	4475	4475	4475	4475	0
61	20240819	190100	330646800	4475	4475	4475	4475	0
62	20240819	190000	330646800	4475	4475	4475	4475	482
63	20240819	185900	330646800	4475	4475	4475	4475	0
64	20240819	185800	330646800	4475	4475	4475	4475	0
65	20240819	185700	330646800	4475	4475	4475	4475	0
66	20240819	185600	330646800	4475	4475	4475	4475	0
67	20240819	185500	330646800	4475	4475	4475	4475	0
68	20240819	185400	330646800	4475	4475	4475	4475	0
69	20240819	185300	330646800	4475	4475	4475	4475	0
70	20240819	185200	330646800	4475	4475	4475	4475	0
71	20240819	185100	330646800	4475	4475	4475	4475	0
72	20240819	185000	330646800	4475	4475	4475	4475	0
73	20240819	184900	330646800	4475	4475	4475	4475	0
74	20240819	184800	330646800	4475	4475	4475	4475	0
75	20240819	184700	330646800	4475	4475	4475	4475	0
76	20240819	184600	330646800	4475	4475	4475	4475	0
77	20240819	184500	330646800	4475	4475	4475	4475	0
78	20240819	184400	330646800	4475	4475	4475	4475	0
79	20240819	184300	330646800	4475	4475	4475	4475	0
80	20240819	184200	330646800	4475	4475	4475	4475	0
81	20240819	184100	330646800	4475	4475	4475	4475	0
82	20240819	184000	330646800	4475	4475	4475	4475	0
83	20240819	183900	330646800	4475	4475	4475	4475	0
84	20240819	183800	330646800	4475	4475	4475	4475	0
85	20240819	183700	330646800	4475	4475	4475	4475	0
86	20240819	183600	330646800	4475	4475	4475	4475	0
87	20240819	183500	330646800	4475	4475	4475	4475	0
88	20240819	183400	330646800	4475	4475	4475	4475	0
89	20240819	183300	330646800	4475	4475	4475	4475	0
90	20240819	183200	330646800	4475	4475	4475	4475	0
91	20240819	183100	330646800	4475	4475	4475	4475	0
92	20240819	183000	330646800	4475	4475	4475	4475	482
93	20240819	182900	330646800	4475	4475	4475	4475	0
94	20240819	182800	330646800	4475	4475	4475	4475	0
95	20240819	182700	330646800	4475	4475	4475	4475	0
96	20240819	182600	330646800	4475	4475	4475	4475	0
97	20240819	182500	330646800	4475	4475	4475	4475	0
98	20240819	182400	330646800	4475	4475	4475	4475	0
99	20240819	182300	330646800	4475	4475	4475	4475	0
100	20240819	182200	330646800	4475	4475	4475	4475	0
101	20240819	182100	330646800	4475	4475	4475	4475	0
102	20240819	182000	330646800	4475	4475	4475	4475	0
103	20240819	181900	330646800	4475	4475	4475	4475	0
104	20240819	181800	330646800	4475	4475	4475	4475	0
105	20240819	181700	330646800	4475	4475	4475	4475	0
106	20240819	181600	330646800	4475	4475	4475	4475	0
107	20240819	181500	330646800	4475	4475	4475	4475	0
108	20240819	181400	330646800	4475	4475	4475	4475	0
109	20240819	181300	330646800	4475	4475	4475	4475	0
110	20240819	181200	330646800	4475	4475	4475	4475	0
111	20240819	181100	330646800	4475	4475	4475	4475	0
112	20240819	181000	330646800	4475	4475	4475	4475	0
113	20240819	180900	330646800	4475	4475	4475	4475	0
114	20240819	180800	330646800	4475	4475	4475	4475	0
115	20240819	180700	330646800	4475	4475	4475	4475	0
116	20240819	180600	330646800	4475	4475	4475	4475	0
117	20240819	180500	330646800	4475	4475	4475	4475	0
118	20240819	180400	330646800	4475	4475	4475	4475	0
119	20240819	180300	330646800	4475	4475	4475	4475	0
120	20240819	180200	330646800	4475	4475	4475	4475	0
121	20240819	180100	330646800	4475	4475	4475	4475	0
122	20240819	180000	330646800	4475	4475	4475	4475	482
123	20240819	175900	330646800	4475	4475	4475	4475	0
124	20240819	175800	330646800	4475	4475	4475	4475	0
125	20240819	175700	330646800	4475	4475	4475	4475	0
126	20240819	175600	330646800	4475	4475	4475	4475	0
127	20240819	175500	330646800	4475	4475	4475	4475	0
128	20240819	175400	330646800	4475	4475	4475	4475	0
129	20240819	175300	330646800	4475	4475	4475	4475	0
130	20240819	175200	330646800	4475	4475	4475	4475	0
131	20240819	175100	330646800	4475	4475	4475	4475	0
132	20240819	175000	330646800	4475	4475	4475	4475	0
133	20240819	174900	330646800	4475	4475	4475	4475	0
134	20240819	174800	330646800	4475	4475	4475	4475	0
135	20240819	174700	330646800	4475	4475	4475	4475	0
136	20240819	174600	330646800	4475	4475	4475	4475	0
137	20240819	174500	330646800	4475	4475	4475	4475	0
138	20240819	174400	330646800	4475	4475	4475	4475	0
139	20240819	174300	330646800	4475	4475	4475	4475	0
140	20240819	174200	330646800	4475	4475	4475	4475	0
141	20240819	174100	330646800	4475	4475	4475	4475	0
142	20240819	174000	330646800	4475	4475	4475	4475	0
143	20240819	173900	330646800	4475	4475	4475	4475	0
144	20240819	173800	330646800	4475	4475	4475	4475	0
145	20240819	173700	330646800	4475	4475	4475	4475	0
146	20240819	173600	330646800	4475	4475	4475	4475	0
147	20240819	173500	330646800	4475	4475	4475	4475	0
148	20240819	173400	330646800	4475	4475	4475	4475	0
149	20240819	173300	330646800	4475	4475	4475	4475	0
150	20240819	173200	330646800	4475	4475	4475	4475	0
151	20240819	173100	330646800	4475	4475	4475	4475	0
152	20240819	173000	330646800	4475	4475	4475	4475	482
153	20240819	172900	330646800	4475	4475	4475	4475	0
154	20240819	172800	330646800	4475	4475	4475	4475	0
155	20240819	172700	330646800	4475	4475	4475	4475	0
156	20240819	172600	330646800	4475	4475	4475	4475	0
157	20240819	172500	330646800	4475	4475	4475	4475	0
158	20240819	172400	330646800	4475	4475	4475	4475	0
159	20240819	172300	330646800	4475	4475	4475	4475	0
160	20240819	172200	330646800	4475	4475	4475	4475	0
161	20240819	172100	330646800	4475	4475	4475	4475	0
162	20240819	172000	330646800	4475	4475	4475	4475	0
163	20240819	171900	330646800	4475	4475	4475	4475	0
164	20240819	171800	330646800	4475	4475	4475	4475	0
165	20240819	171700	330646800	4475	4475	4475	4475	0
166	20240819	171600	330646800	4475	4475	4475	4475	0
167	20240819	171500	330646800	4475	4475	4475	4475	0
168	20240819	171400	330646800	4475	4475	4475	4475	0
169	20240819	171300	330646800	4475	4475	4475	4475	0
170	20240819	171200	330646800	4475	4475	4475	4475	0
171	20240819	171100	330646800	4475	4475	4475	4475	0
172	20240819	171000	330646800	4475	4475	4475	4475	0
173	20240819	170900	330646800	4475	4475	4475	4475	0
174	20240819	170800	330646800	4475	4475	4475	4475	0
175	20240819	170700	330646800	4475	4475	4475	4475	0
176	20240819	170600	330646800	4475	4475	4475	4475	0
177	20240819	170500	330646800	4475	4475	4475	4475	0
178	20240819	170400	330646800	4475	4475	4475	4475	0
179	20240819	170300	330646800	4475	4475	4475	4475	0
180	20240819	170200	330646800	4475	4475	4475	4475	0
181	20240819	170100	330646800	4475	4475	4475	4475	0
182	20240819	170000	330646800	4475	4475	4475	4475	482
183	20240819	165900	330646800	4475	4475	4475	4475	0
184	20240819	165800	330646800	4475	4475	4475	4475	0
185	20240819	165700	330646800	4475	4475	4475	4475	0
186	20240819	165600	330646800	4475	4475	4475	4475	0
187	20240819	165500	330646800	4475	4475	4475	4475	0
188	20240819	165400	330646800	4475	4475	4475	4475	0
189	20240819	165300	330646800	4475	4475	4475	4475	0
190	20240819	165200	330646800	4475	4475	4475	4475	0
191	20240819	165100	330646800	4475	4475	4475	4475	0
192	20240819	165000	330646800	4475	4475	4475	4475	0
193	20240819	164900	330646800	4475	4475	4475	4475	0
194	20240819	164800	330646800	4475	4475	4475	4475	0
195	20240819	164700	330646800	4475	4475	4475	4475	0
196	20240819	164600	330646800	4475	4475	4475	4475	0
197	20240819	164500	330646800	4475	4475	4475	4475	0
198	20240819	164400	330646800	4475	4475	4475	4475	0
199	20240819	164300	330646800	4475	4475	4475	4475	0
200	20240819	164200	330646800	4475	4475	4475	4475	0
201	20240819	164100	330646800	4475	4475	4475	4475	0
202	20240819	164000	330646800	4475	4475	4475	4475	0
203	20240819	163900	330646800	4475	4475	4475	4475	0
204	20240819	163800	330646800	4475	4475	4475	4475	0
205	20240819	163700	330646800	4475	4475	4475	4475	0
206	20240819	163600	330646800	4475	4475	4475	4475	0
207	20240819	163500	330646800	4475	4475	4475	4475	0
208	20240819	163400	330646800	4475	4475	4475	4475	0
209	20240819	163300	330646800	4475	4475	4475	4475	0
210	20240819	163200	330646800	4475	4475	4475	4475	0
211	20240819	163100	330646800	4475	4475	4475	4475	0
212	20240819	163000	330646800	4475	4475	4475	4475	482
213	20240819	162900	330646800	4475	4475	4475	4475	0
214	20240819	162800	330646800	4475	4475	4475	4475	0
215	20240819	162700	330646800	4475	4475	4475	4475	0
216	20240819	162600	330646800	4475	4475	4475	4475	0
217	20240819	162500	330646800	4475	4475	4475	4475	0
218	20240819	162400	330646800	4475	4475	4475	4475	0
219	20240819	162300	330646800	4475	4475	4475	4475	0
220	20240819	162200	330646800	4475	4475	4475	4475	0
221	20240819	162100	330646800	4475	4475	4475	4475	0
222	20240819	162000	330646800	4475	4475	4475	4475	0
223	20240819	161900	330646800	4475	4475	4475	4475	0
224	20240819	161800	330646800	4475	4475	4475	4475	0
225	20240819	161700	330646800	4475	4475	4475	4475	0
226	20240819	161600	330646800	4475	4475	4475	4475	0
227	20240819	161500	330646800	4475	4475	4475	4475	0
228	20240819	161400	330646800	4475	4475	4475	4475	0
229	20240819	161300	330646800	4475	4475	4475	4475	0
230	20240819	161200	330646800	4475	4475	4475	4475	0
231	20240819	161100	330646800	4475	4475	4475	4475	0
232	20240819	161000	330646800	4475	4475	4475	4475	0
233	20240819	160900	330646800	4475	4475	4475	4475	0
234	20240819	160800	330646800	4475	4475	4475	4475	0
235	20240819	160700	330646800	4475	4475	4475	4475	0
236	20240819	160600	330646800	4475	4475	4475	4475	0
237	20240819	160500	330646800	4475	4475	4475	4475	0
238	20240819	160400	330646800	4475	4475	4475	4475	0
239	20240819	160300	330646800	4475	4475	4475	4475	0
240	20240819	160200	330646800	4475	4475	4475	4475	0
241	20240819	160100	330646800	4475	4475	4475	4475	0
242	20240819	160000	330646800	4475	4475	4475	4475	482
243	20240819	155900	330646800	4475	4475	4475	4475	0
244	20240819	155800	330646800	4475	4475	4475	4475	0
245	20240819	155700	330646800	4475	4475	4475	4475	0
246	20240819	155600	330646800	4475	4475	4475	4475	0
247	20240819	155500	330646800	4475	4475	4475	4475	0
248	20240819	155400	330646800	4475	4475	4475	4475	0
249	20240819	155300	330646800	4475	4475	4475	4475	0
250	20240819	155200	330646800	4475	4475	4475	4475	0
251	20240819	155100	330646800	4475	4475	4475	4475	0
252	20240819	155000	330646800	4475	4475	4475	4475	0
253	20240819	154900	330646800	4475	4475	4475	4475	0
254	20240819	154800	330646800	4475	4475	4475	4475	0
255	20240819	154700	330646800	4475	4475	4475	4475	0
256	20240819	154600	330646800	4475	4475	4475	4475	0
257	20240819	154500	330646800	4475	4475	4475	4475	0
258	20240819	154400	330646800	4475	4475	4475	4475	0
259	20240819	154300	330646800	4475	4475	4475	4475	0
260	20240819	154200	330646800	4475	4475	4475	4475	0
261	20240819	154100	330646800	4475	4475	4475	4475	0
262	20240819	154000	330646800	4475	4475	4475	4475	0
263	20240819	153900	330646800	4475	4475	4475	4475	0
264	20240819	153800	330646800	4475	4475	4475	4475	0
265	20240819	153700	330646800	4475	4475	4475	4475	0
266	20240819	153600	330646800	4475	4475	4475	4475	0
267	20240819	153500	330646800	4475	4475	4475	4475	0
268	20240819	153400	330646800	4475	4475	4475	4475	0
269	20240819	153300	330646800	4475	4475	4475	4475	0
270	20240819	153200	330646800	4475	4475	4475	4475	0
271	20240819	153100	330646800	4475	4475	4475	4475	0
272	20240819	153000	330646800	4475	4475	4475	4475	964
273	20240819	152900	328489850	4445	4445	4445	4445	0
274	20240819	152800	328489850	4445	4445	4445	4445	0
275	20240819	152700	328489850	4445	4445	4445	4445	0
276	20240819	152600	328489850	4445	4445	4445	4445	0
277	20240819	152500	328489850	4445	4445	4445	4445	0
278	20240819	152400	328489850	4445	4445	4445	4445	0
279	20240819	152300	328489850	4445	4445	4445	4445	0
280	20240819	152200	328489850	4445	4445	4445	4445	0
281	20240819	152100	328489850	4445	4445	4445	4445	0
282	20240819	152000	328489850	4445	4445	4445	4445	0
283	20240819	151900	328489850	4445	4415	4445	4410	42
284	20240819	151800	328303565	4425	4410	4425	4410	2133
285	20240819	151700	318894950	4405	4405	4405	4405	0
286	20240819	151600	318894950	4405	4405	4405	4405	1
287	20240819	151500	318890545	4405	4405	4405	4405	0
288	20240819	151400	318890545	4405	4405	4405	4405	0
289	20240819	151300	318890545	4405	4405	4405	4405	6
290	20240819	151200	318864115	4405	4405	4405	4405	3
291	20240819	151100	318850900	4405	4405	4405	4405	0
292	20240819	151000	318850900	4405	4405	4405	4405	14
293	20240819	150900	318789230	4405	4405	4405	4405	0
294	20240819	150800	318789230	4405	4405	4405	4405	64
295	20240819	150700	318507310	4410	4410	4410	4410	0
296	20240819	150600	318507310	4410	4405	4410	4405	74
297	20240819	150500	318181295	4405	4400	4405	4400	903
298	20240819	150400	314203605	4405	4405	4405	4405	1
299	20240819	150300	314199200	4405	4405	4405	4405	0
300	20240819	150200	314199200	4405	4405	4405	4405	20
301	20240819	150100	314111100	4405	4405	4405	4405	500
302	20240819	150000	311908600	4405	4405	4405	4405	5
303	20240819	145900	311886575	4400	4410	4410	4400	1125
304	20240819	145800	306936325	4410	4400	4410	4400	151
305	20240819	145700	306270430	4410	4410	4410	4410	0
306	20240819	145600	306270430	4410	4410	4410	4410	0
307	20240819	145500	306270430	4410	4420	4420	4400	1361
308	20240819	145400	300266955	4420	4420	4420	4420	0
309	20240819	145300	300266955	4420	4420	4420	4420	1
310	20240819	145200	300262535	4420	4420	4420	4420	0
311	20240819	145100	300262535	4420	4420	4420	4420	0
312	20240819	145000	300262535	4420	4420	4420	4420	0
313	20240819	144900	300262535	4420	4420	4420	4420	0
314	20240819	144800	300262535	4420	4420	4420	4420	0
315	20240819	144700	300262535	4420	4420	4420	4420	0
316	20240819	144600	300262535	4420	4420	4420	4420	0
317	20240819	144500	300262535	4420	4420	4420	4420	0
318	20240819	144400	300262535	4420	4420	4420	4420	5
319	20240819	144300	300240435	4420	4420	4420	4420	0
320	20240819	144200	300240435	4420	4415	4420	4415	485
321	20240819	144100	298099105	4420	4420	4420	4420	0
322	20240819	144000	298099105	4420	4420	4420	4420	0
323	20240819	143900	298099105	4420	4420	4420	4420	48
324	20240819	143800	297886945	4425	4425	4425	4425	0
325	20240819	143700	297886945	4425	4425	4425	4425	0
326	20240819	143600	297886945	4425	4425	4425	4425	0
327	20240819	143500	297886945	4425	4425	4425	4425	0
328	20240819	143400	297886945	4425	4425	4425	4425	0
329	20240819	143300	297886945	4425	4425	4425	4425	0
330	20240819	143200	297886945	4425	4420	4425	4415	274
331	20240819	143100	296676465	4425	4425	4425	4425	500
332	20240819	143000	294463965	4425	4425	4425	4425	1
333	20240819	142900	294459540	4425	4425	4425	4425	0
334	20240819	142800	294459540	4425	4425	4425	4425	0
335	20240819	142700	294459540	4425	4425	4425	4425	0
336	20240819	142600	294459540	4425	4425	4425	4425	20
337	20240819	142500	294371040	4430	4430	4430	4430	0
338	20240819	142400	294371040	4430	4430	4430	4430	0
339	20240819	142300	294371040	4430	4430	4430	4430	0
340	20240819	142200	294371040	4430	4430	4430	4430	0
341	20240819	142100	294371040	4430	4430	4430	4430	0
342	20240819	142000	294371040	4430	4430	4430	4430	0
343	20240819	141900	294371040	4430	4430	4430	4430	0
344	20240819	141800	294371040	4430	4430	4430	4430	100
345	20240819	141700	293928040	4430	4430	4430	4430	0
346	20240819	141600	293928040	4430	4430	4430	4430	0
347	20240819	141500	293928040	4430	4430	4430	4430	0
348	20240819	141400	293928040	4430	4430	4430	4430	0
349	20240819	141300	293928040	4430	4430	4430	4430	70
350	20240819	141200	293617940	4430	4430	4430	4430	5
351	20240819	141100	293595790	4430	4430	4430	4430	5
352	20240819	141000	293573640	4430	4430	4430	4430	0
353	20240819	140900	293573640	4430	4430	4430	4430	0
354	20240819	140800	293573640	4430	4430	4430	4430	0
355	20240819	140700	293573640	4430	4430	4430	4430	0
356	20240819	140600	293573640	4430	4430	4430	4430	13
357	20240819	140500	293516050	4430	4430	4430	4430	0
358	20240819	140400	293516050	4430	4430	4430	4430	0
359	20240819	140300	293516050	4430	4430	4430	4430	0
360	20240819	140200	293516050	4430	4430	4430	4430	0
361	20240819	140100	293516050	4430	4430	4430	4430	0
362	20240819	140000	293516050	4430	4430	4430	4430	1369
363	20240819	135900	287451380	4435	4435	4435	4435	0
364	20240819	135800	287451380	4435	4435	4435	4435	4
365	20240819	135700	287433640	4435	4435	4435	4435	0
366	20240819	135600	287433640	4435	4435	4435	4435	42
367	20240819	135500	287247370	4435	4435	4435	4435	0
368	20240819	135400	287247370	4435	4435	4435	4435	0
369	20240819	135300	287247370	4435	4440	4440	4435	9
370	20240819	135200	287207430	4440	4440	4440	4440	0
371	20240819	135100	287207430	4440	4440	4440	4440	0
372	20240819	135000	287207430	4440	4440	4440	4440	1
373	20240819	134900	287202990	4440	4440	4440	4440	0
374	20240819	134800	287202990	4440	4440	4440	4440	0
375	20240819	134700	287202990	4440	4440	4440	4440	0
376	20240819	134600	287202990	4440	4440	4440	4440	0
377	20240819	134500	287202990	4440	4440	4440	4440	5
378	20240819	134400	287180790	4435	4435	4435	4435	51
379	20240819	134300	286954605	4440	4440	4440	4440	0
380	20240819	134200	286954605	4440	4440	4440	4440	0
381	20240819	134100	286954605	4440	4440	4440	4440	0
382	20240819	134000	286954605	4440	4440	4440	4440	1
383	20240819	133900	286950165	4440	4440	4440	4440	0
384	20240819	133800	286950165	4440	4440	4440	4440	0
385	20240819	133700	286950165	4440	4440	4440	4435	377
386	20240819	133600	285276810	4445	4445	4445	4445	1
387	20240819	133500	285272365	4445	4445	4445	4445	0
388	20240819	133400	285272365	4445	4445	4445	4445	0
389	20240819	133300	285272365	4445	4445	4445	4445	0
390	20240819	133200	285272365	4445	4445	4445	4445	0
391	20240819	133100	285272365	4445	4445	4445	4445	0
392	20240819	133000	285272365	4445	4445	4445	4445	0
393	20240819	132900	285272365	4445	4445	4445	4445	0
394	20240819	132800	285272365	4445	4445	4445	4445	4
395	20240819	132700	285254585	4445	4445	4445	4445	0
396	20240819	132600	285254585	4445	4445	4445	4445	2
397	20240819	132500	285245695	4445	4445	4445	4445	0
398	20240819	132400	285245695	4445	4445	4445	4445	0
399	20240819	132300	285245695	4445	4445	4445	4445	0
400	20240819	132200	285245695	4445	4445	4445	4445	5
401	20240819	132100	285223470	4445	4445	4445	4445	400
402	20240819	132000	283445470	4440	4450	4450	4440	47
403	20240819	131900	283236730	4450	4450	4450	4450	0
404	20240819	131800	283236730	4450	4450	4450	4450	0
405	20240819	131700	283236730	4450	4450	4450	4450	15
406	20240819	131600	283169980	4455	4455	4455	4455	5
407	20240819	131500	283147705	4455	4455	4455	4455	0
408	20240819	131400	283147705	4455	4455	4455	4455	55
409	20240819	131300	282902680	4455	4455	4455	4455	55
410	20240819	131200	282657655	4455	4455	4455	4455	137
411	20240819	131100	282047320	4455	4455	4455	4455	249
412	20240819	131000	280938025	4465	4465	4465	4465	0
413	20240819	130900	280938025	4465	4465	4465	4465	0
414	20240819	130800	280938025	4465	4465	4465	4465	0
415	20240819	130700	280938025	4465	4465	4465	4465	0
416	20240819	130600	280938025	4465	4465	4465	4465	0
417	20240819	130500	280938025	4465	4465	4465	4465	0
418	20240819	130400	280938025	4465	4465	4465	4465	0
419	20240819	130300	280938025	4465	4465	4465	4465	0
420	20240819	130200	280938025	4465	4465	4465	4465	0
421	20240819	130100	280938025	4465	4445	4465	4445	23218
422	20240819	130000	177450625	4440	4440	4440	4440	0
423	20240819	125900	177450625	4440	4445	4445	4440	1052
424	20240819	125800	172774490	4445	4445	4445	4445	100
425	20240819	125700	172329990	4445	4445	4445	4445	0
426	20240819	125600	172329990	4445	4445	4445	4445	224
427	20240819	125500	171334310	4445	4445	4445	4445	0
428	20240819	125400	171334310	4445	4445	4445	4445	3
429	20240819	125300	171320975	4445	4445	4445	4445	4
430	20240819	125200	171303195	4445	4445	4445	4445	0
431	20240819	125100	171303195	4445	4445	4445	4445	0
432	20240819	125000	171303195	4445	4445	4445	4445	5
433	20240819	124900	171280970	4445	4450	4450	4445	9
434	20240819	124800	171240955	4450	4450	4450	4450	0
435	20240819	124700	171240955	4450	4450	4450	4450	0
436	20240819	124600	171240955	4450	4450	4450	4450	0
437	20240819	124500	171240955	4450	4450	4450	4450	0
438	20240819	124400	171240955	4450	4450	4450	4450	1263
439	20240819	124300	165620605	4450	4450	4450	4450	5
440	20240819	124200	165598355	4450	4450	4450	4450	0
441	20240819	124100	165598355	4450	4450	4450	4450	0
442	20240819	124000	165598355	4450	4450	4450	4450	0
443	20240819	123900	165598355	4450	4450	4450	4450	7
444	20240819	123800	165567205	4455	4455	4455	4455	0
445	20240819	123700	165567205	4455	4455	4455	4455	0
446	20240819	123600	165567205	4455	4455	4455	4455	0
447	20240819	123500	165567205	4455	4455	4455	4455	0
448	20240819	123400	165567205	4455	4450	4455	4450	503
449	20240819	123300	163326355	4450	4450	4450	4450	5
450	20240819	123200	163304105	4450	4450	4450	4450	0
451	20240819	123100	163304105	4450	4450	4450	4450	0
452	20240819	123000	163304105	4450	4450	4450	4450	1
453	20240819	122900	163299655	4450	4450	4450	4450	7
454	20240819	122800	163268505	4450	4450	4450	4450	0
455	20240819	122700	163268505	4450	4450	4450	4450	0
456	20240819	122600	163268505	4450	4450	4450	4450	200
457	20240819	122500	162378505	4450	4450	4450	4450	0
458	20240819	122400	162378505	4450	4450	4450	4450	3
459	20240819	122300	162365155	4450	4450	4450	4450	6
460	20240819	122200	162338455	4455	4455	4455	4455	1000
461	20240819	122100	157883455	4450	4450	4450	4450	0
462	20240819	122000	157883455	4450	4450	4450	4450	0
463	20240819	121900	157883455	4450	4450	4450	4450	7
464	20240819	121800	157852305	4455	4455	4455	4455	50
465	20240819	121700	157629555	4455	4455	4455	4455	0
466	20240819	121600	157629555	4455	4455	4455	4455	0
467	20240819	121500	157629555	4455	4455	4455	4455	0
468	20240819	121400	157629555	4455	4455	4455	4450	6
469	20240819	121300	157602845	4450	4450	4450	4450	5
470	20240819	121200	157580595	4450	4450	4450	4450	0
471	20240819	121100	157580595	4450	4450	4450	4450	0
472	20240819	121000	157580595	4450	4450	4450	4450	0
473	20240819	120900	157580595	4450	4450	4450	4450	8
474	20240819	120800	157544995	4450	4450	4450	4450	0
475	20240819	120700	157544995	4450	4450	4450	4450	0
476	20240819	120600	157544995	4450	4450	4450	4450	200
477	20240819	120500	156654995	4450	4450	4450	4450	0
478	20240819	120400	156654995	4450	4450	4450	4450	3
479	20240819	120300	156641645	4450	4450	4450	4450	5
480	20240819	120200	156619395	4455	4455	4455	4455	0
481	20240819	120100	156619395	4455	4455	4455	4455	100
482	20240819	120000	156173895	4450	4450	4450	4450	20
483	20240819	115900	156084895	4450	4455	4455	4450	7
484	20240819	115800	156053740	4450	4450	4450	4450	0
485	20240819	115700	156053740	4450	4450	4450	4450	0
486	20240819	115600	156053740	4450	4450	4450	4450	200
487	20240819	115500	155163740	4450	4450	4450	4450	0
488	20240819	115400	155163740	4450	4450	4450	4450	3
489	20240819	115300	155150390	4450	4450	4450	4450	5
490	20240819	115200	155128140	4450	4450	4450	4450	0
491	20240819	115100	155128140	4450	4450	4450	4450	0
492	20240819	115000	155128140	4450	4450	4450	4450	78
493	20240819	114900	154781040	4450	4450	4450	4450	7
494	20240819	114800	154749890	4455	4455	4455	4455	100
495	20240819	114700	154304390	4455	4455	4455	4455	0
496	20240819	114600	154304390	4455	4455	4455	4455	142
497	20240819	114500	153671780	4455	4455	4455	4455	0
498	20240819	114400	153671780	4455	4455	4455	4455	3
499	20240819	114300	153658415	4455	4455	4455	4455	5
500	20240819	114200	153636140	4455	4455	4455	4455	0
501	20240819	114100	153636140	4455	4455	4455	4455	0
502	20240819	114000	153636140	4455	4455	4455	4455	44
503	20240819	113900	153440120	4455	4455	4455	4455	87
504	20240819	113800	153052535	4455	4455	4455	4455	0
505	20240819	113700	153052535	4455	4455	4455	4455	0
506	20240819	113600	153052535	4455	4455	4455	4455	200
507	20240819	113500	152161535	4455	4455	4455	4455	0
508	20240819	113400	152161535	4455	4455	4455	4455	3
509	20240819	113300	152148170	4455	4455	4455	4455	5
510	20240819	113200	152125895	4455	4455	4455	4455	0
511	20240819	113100	152125895	4455	4455	4455	4455	0
512	20240819	113000	152125895	4455	4455	4455	4455	36
513	20240819	112900	151965515	4455	4455	4455	4455	8
514	20240819	112800	151929875	4455	4455	4455	4455	0
515	20240819	112700	151929875	4455	4455	4455	4455	0
516	20240819	112600	151929875	4455	4455	4455	4455	200
517	20240819	112500	151038875	4455	4455	4455	4455	0
518	20240819	112400	151038875	4455	4455	4455	4455	4
519	20240819	112300	151021055	4455	4455	4455	4455	5
520	20240819	112200	150998780	4460	4460	4460	4460	0
521	20240819	112100	150998780	4460	4460	4460	4460	0
522	20240819	112000	150998780	4460	4460	4460	4460	6
523	20240819	111900	150972020	4460	4460	4460	4460	6
524	20240819	111800	150945260	4460	4460	4460	4460	0
525	20240819	111700	150945260	4460	4460	4460	4460	0
526	20240819	111600	150945260	4460	4460	4460	4460	212
527	20240819	111500	149999740	4460	4460	4460	4460	0
528	20240819	111400	149999740	4460	4460	4460	4460	3
529	20240819	111300	149986360	4460	4460	4460	4460	6
530	20240819	111200	149959600	4465	4465	4465	4465	9
531	20240819	111100	149919415	4460	4460	4460	4460	0
532	20240819	111000	149919415	4460	4460	4460	4460	36
533	20240819	110900	149758855	4460	4460	4460	4460	13
534	20240819	110800	149700875	4460	4460	4460	4460	0
535	20240819	110700	149700875	4460	4460	4460	4460	0
536	20240819	110600	149700875	4460	4460	4460	4460	200
537	20240819	110500	148808875	4460	4460	4460	4460	0
538	20240819	110400	148808875	4460	4460	4460	4460	579
539	20240819	110300	146226535	4460	4460	4460	4460	4
540	20240819	110200	146208695	4460	4460	4460	4460	48
541	20240819	110100	145994615	4460	4460	4460	4460	400
542	20240819	110000	144210615	4455	4455	4455	4455	0
543	20240819	105900	144210615	4455	4455	4455	4455	7
544	20240819	105800	144179430	4460	4460	4460	4460	0
545	20240819	105700	144179430	4460	4460	4460	4460	814
546	20240819	105600	140548990	4460	4455	4460	4455	2301
547	20240819	105500	130287430	4455	4455	4455	4455	0
548	20240819	105400	130287430	4455	4455	4455	4455	3
549	20240819	105300	130274065	4455	4455	4455	4455	6
550	20240819	105200	130247335	4455	4455	4455	4455	0
551	20240819	105100	130247335	4455	4455	4455	4455	20
552	20240819	105000	130158235	4455	4455	4455	4455	70
553	20240819	104900	129846385	4455	4455	4455	4455	85
554	20240819	104800	129467710	4460	4460	4460	4460	500
555	20240819	104700	127237710	4460	4460	4460	4460	0
556	20240819	104600	127237710	4460	4460	4460	4460	0
557	20240819	104500	127237710	4460	4460	4460	4460	0
558	20240819	104400	127237710	4460	4470	4470	4460	977
559	20240819	104300	122880060	4460	4460	4460	4460	4
560	20240819	104200	122862220	4470	4470	4470	4470	0
561	20240819	104100	122862220	4470	4470	4470	4470	0
562	20240819	104000	122862220	4470	4470	4470	4470	43
563	20240819	103900	122670010	4470	4470	4470	4470	8
564	20240819	103800	122634250	4475	4475	4475	4475	0
565	20240819	103700	122634250	4475	4475	4475	4475	400
566	20240819	103600	120844250	4480	4480	4480	4480	550
567	20240819	103500	118380250	4480	4480	4480	4480	0
568	20240819	103400	118380250	4480	4480	4480	4480	3
569	20240819	103300	118366810	4480	4480	4480	4480	5
570	20240819	103200	118344410	4485	4485	4485	4485	0
571	20240819	103100	118344410	4485	4485	4485	4485	0
572	20240819	103000	118344410	4485	4485	4485	4485	20
573	20240819	102900	118254710	4480	4480	4480	4480	7
574	20240819	102800	118223350	4495	4495	4495	4495	0
575	20240819	102700	118223350	4495	4495	4495	4495	0
576	20240819	102600	118223350	4495	4495	4495	4495	1
577	20240819	102500	118218855	4495	4495	4495	4495	0
578	20240819	102400	118218855	4495	4495	4495	4495	3
579	20240819	102300	118205370	4500	4495	4500	4495	4398
580	20240819	102200	98414395	4500	4500	4500	4500	0
581	20240819	102100	98414395	4500	4500	4500	4500	0
582	20240819	102000	98414395	4500	4500	4500	4500	1
583	20240819	101900	98409895	4495	4495	4495	4495	6
584	20240819	101800	98382925	4500	4500	4500	4500	0
585	20240819	101700	98382925	4500	4500	4500	4500	0
586	20240819	101600	98382925	4500	4500	4500	4500	0
587	20240819	101500	98382925	4500	4500	4500	4500	0
588	20240819	101400	98382925	4500	4495	4500	4495	54
589	20240819	101300	98139945	4495	4495	4495	4495	5
590	20240819	101200	98117470	4495	4495	4495	4495	0
591	20240819	101100	98117470	4495	4495	4495	4495	0
592	20240819	101000	98117470	4495	4495	4495	4495	44
593	20240819	100900	97919690	4495	4495	4495	4495	796
594	20240819	100800	94341670	4495	4495	4495	4495	0
595	20240819	100700	94341670	4495	4495	4495	4495	0
596	20240819	100600	94341670	4495	4495	4495	4495	600
597	20240819	100500	91644670	4495	4495	4495	4495	900
598	20240819	100400	87599170	4495	4495	4495	4495	723
599	20240819	100300	84349285	4500	4495	4500	4495	7
600	20240819	100200	84317815	4495	4495	4495	4495	0
601	20240819	100100	84317815	4495	4495	4495	4495	0
602	20240819	100000	84317815	4495	4495	4495	4495	36
603	20240819	095900	84155995	4495	4495	4495	4495	7
604	20240819	095800	84124530	4500	4500	4500	4500	0
605	20240819	095700	84124530	4500	4500	4500	4500	6
606	20240819	095600	84097530	4500	4500	4500	4500	0
607	20240819	095500	84097530	4500	4500	4500	4500	0
608	20240819	095400	84097530	4500	4495	4500	4495	423
609	20240819	095300	82194045	4495	4495	4495	4495	5
610	20240819	095200	82171570	4500	4500	4500	4500	2
611	20240819	095100	82162570	4495	4495	4495	4495	0
612	20240819	095000	82162570	4495	4495	4495	4495	142
613	20240819	094900	81524280	4495	4495	4495	4495	7
614	20240819	094800	81492815	4495	4495	4495	4495	0
615	20240819	094700	81492815	4495	4495	4500	4495	4388
616	20240819	094600	61768750	4500	4495	4500	4495	428
617	20240819	094500	59844880	4500	4500	4500	4500	1000
618	20240819	094400	55344880	4500	4500	4500	4500	3
619	20240819	094300	55331380	4500	4500	4500	4500	5
620	20240819	094200	55308880	4500	4475	4500	4475	2920
621	20240819	094100	42216995	4475	4465	4475	4465	465
622	20240819	094000	40140665	4460	4460	4460	4460	0
623	20240819	093900	40140665	4460	4465	4465	4460	8
624	20240819	093800	40104980	4470	4470	4470	4470	0
625	20240819	093700	40104980	4470	4470	4470	4470	500
626	20240819	093600	37869980	4470	4465	4470	4465	497
627	20240819	093500	35649395	4465	4465	4465	4465	0
628	20240819	093400	35649395	4465	4465	4465	4465	4
629	20240819	093300	35631535	4465	4470	4470	4465	405
630	20240819	093200	33821210	4465	4465	4465	4465	0
631	20240819	093100	33821210	4465	4465	4465	4465	0
632	20240819	093000	33821210	4465	4465	4465	4465	36
633	20240819	092900	33660470	4460	4475	4475	4460	807
634	20240819	092800	30049250	4470	4470	4470	4470	0
635	20240819	092700	30049250	4470	4470	4470	4470	0
636	20240819	092600	30049250	4470	4460	4470	4460	1045
637	20240819	092500	25380100	4455	4455	4455	4455	0
638	20240819	092400	25380100	4455	4455	4455	4455	3
639	20240819	092300	25366735	4470	4465	4470	4465	1005
640	20240819	092200	20874410	4465	4465	4465	4465	0
641	20240819	092100	20874410	4465	4465	4465	4465	0
642	20240819	092000	20874410	4465	4465	4465	4465	195
643	20240819	091900	20003735	4465	4470	4470	4465	368
644	20240819	091800	18360565	4475	4475	4475	4475	0
645	20240819	091700	18360565	4475	4475	4475	4475	0
646	20240819	091600	18360565	4475	4475	4475	4475	200
647	20240819	091500	17465565	4475	4475	4475	4475	2
648	20240819	091400	17456615	4465	4465	4465	4465	4
649	20240819	091300	17438755	4465	4470	4470	4465	430
650	20240819	091200	15516685	4465	4465	4465	4465	406
651	20240819	091100	13703895	4455	4455	4455	4455	0
652	20240819	091000	13703895	4455	4455	4455	4455	40
653	20240819	090900	13525695	4455	4455	4455	4455	7
654	20240819	090800	13494510	4470	4465	4470	4465	387
655	20240819	090700	11764630	4465	4465	4465	4455	1426
656	20240819	090600	5397550	4455	4465	4465	4455	101
657	20240819	090500	4946595	4465	4465	4465	4465	3
658	20240819	090400	4933200	4460	4465	4475	4460	551
659	20240819	090300	2475605	4465	4480	4485	4465	102
660	20240819	090200	2018160	4480	4485	4485	4480	355
661	20240819	090100	426075	4485	4485	4485	4485	1
662	20240819	090000	421590	4485	4485	4485	4485	94