KissMeData/080720/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	195100	270454470	5600	5600	5600	5600	1255
3	20240819	195000	270454470	5600	5600	5600	5600	0
4	20240819	194900	270454470	5600	5600	5600	5600	0
5	20240819	194800	270454470	5600	5600	5600	5600	0
6	20240819	194700	270454470	5600	5600	5600	5600	0
7	20240819	194600	270454470	5600	5600	5600	5600	0
8	20240819	194500	270454470	5600	5600	5600	5600	0
9	20240819	194400	270454470	5600	5600	5600	5600	0
10	20240819	194300	270454470	5600	5600	5600	5600	0
11	20240819	194200	270454470	5600	5600	5600	5600	0
12	20240819	194100	270454470	5600	5600	5600	5600	0
13	20240819	194000	270454470	5600	5600	5600	5600	0
14	20240819	193900	270454470	5600	5600	5600	5600	0
15	20240819	193800	270454470	5600	5600	5600	5600	0
16	20240819	193700	270454470	5600	5600	5600	5600	0
17	20240819	193600	270454470	5600	5600	5600	5600	0
18	20240819	193500	270454470	5600	5600	5600	5600	0
19	20240819	193400	270454470	5600	5600	5600	5600	0
20	20240819	193300	270454470	5600	5600	5600	5600	0
21	20240819	193200	270454470	5600	5600	5600	5600	0
22	20240819	193100	270454470	5600	5600	5600	5600	0
23	20240819	193000	270454470	5600	5600	5600	5600	0
24	20240819	192900	270454470	5600	5600	5600	5600	0
25	20240819	192800	270454470	5600	5600	5600	5600	0
26	20240819	192700	270454470	5600	5600	5600	5600	0
27	20240819	192600	270454470	5600	5600	5600	5600	0
28	20240819	192500	270454470	5600	5600	5600	5600	0
29	20240819	192400	270454470	5600	5600	5600	5600	0
30	20240819	192300	270454470	5600	5600	5600	5600	0
31	20240819	192200	270454470	5600	5600	5600	5600	0
32	20240819	192100	270454470	5600	5600	5600	5600	1255
33	20240819	192000	270454470	5600	5600	5600	5600	0
34	20240819	191900	270454470	5600	5600	5600	5600	0
35	20240819	191800	270454470	5600	5600	5600	5600	0
36	20240819	191700	270454470	5600	5600	5600	5600	0
37	20240819	191600	270454470	5600	5600	5600	5600	0
38	20240819	191500	270454470	5600	5600	5600	5600	0
39	20240819	191400	270454470	5600	5600	5600	5600	0
40	20240819	191300	270454470	5600	5600	5600	5600	0
41	20240819	191200	270454470	5600	5600	5600	5600	0
42	20240819	191100	270454470	5600	5600	5600	5600	0
43	20240819	191000	270454470	5600	5600	5600	5600	0
44	20240819	190900	270454470	5600	5600	5600	5600	0
45	20240819	190800	270454470	5600	5600	5600	5600	0
46	20240819	190700	270454470	5600	5600	5600	5600	0
47	20240819	190600	270454470	5600	5600	5600	5600	0
48	20240819	190500	270454470	5600	5600	5600	5600	0
49	20240819	190400	270454470	5600	5600	5600	5600	0
50	20240819	190300	270454470	5600	5600	5600	5600	0
51	20240819	190200	270454470	5600	5600	5600	5600	0
52	20240819	190100	270454470	5600	5600	5600	5600	0
53	20240819	190000	270454470	5600	5600	5600	5600	0
54	20240819	185900	270454470	5600	5600	5600	5600	0
55	20240819	185800	270454470	5600	5600	5600	5600	0
56	20240819	185700	270454470	5600	5600	5600	5600	0
57	20240819	185600	270454470	5600	5600	5600	5600	0
58	20240819	185500	270454470	5600	5600	5600	5600	0
59	20240819	185400	270454470	5600	5600	5600	5600	0
60	20240819	185300	270454470	5600	5600	5600	5600	0
61	20240819	185200	270454470	5600	5600	5600	5600	0
62	20240819	185100	270454470	5600	5600	5600	5600	1255
63	20240819	185000	270454470	5600	5600	5600	5600	0
64	20240819	184900	270454470	5600	5600	5600	5600	0
65	20240819	184800	270454470	5600	5600	5600	5600	0
66	20240819	184700	270454470	5600	5600	5600	5600	0
67	20240819	184600	270454470	5600	5600	5600	5600	0
68	20240819	184500	270454470	5600	5600	5600	5600	0
69	20240819	184400	270454470	5600	5600	5600	5600	0
70	20240819	184300	270454470	5600	5600	5600	5600	0
71	20240819	184200	270454470	5600	5600	5600	5600	0
72	20240819	184100	270454470	5600	5600	5600	5600	0
73	20240819	184000	270454470	5600	5600	5600	5600	0
74	20240819	183900	270454470	5600	5600	5600	5600	0
75	20240819	183800	270454470	5600	5600	5600	5600	0
76	20240819	183700	270454470	5600	5600	5600	5600	0
77	20240819	183600	270454470	5600	5600	5600	5600	0
78	20240819	183500	270454470	5600	5600	5600	5600	0
79	20240819	183400	270454470	5600	5600	5600	5600	0
80	20240819	183300	270454470	5600	5600	5600	5600	0
81	20240819	183200	270454470	5600	5600	5600	5600	0
82	20240819	183100	270454470	5600	5600	5600	5600	0
83	20240819	183000	270454470	5600	5600	5600	5600	0
84	20240819	182900	270454470	5600	5600	5600	5600	0
85	20240819	182800	270454470	5600	5600	5600	5600	0
86	20240819	182700	270454470	5600	5600	5600	5600	0
87	20240819	182600	270454470	5600	5600	5600	5600	0
88	20240819	182500	270454470	5600	5600	5600	5600	0
89	20240819	182400	270454470	5600	5600	5600	5600	0
90	20240819	182300	270454470	5600	5600	5600	5600	0
91	20240819	182200	270454470	5600	5600	5600	5600	0
92	20240819	182100	270454470	5600	5600	5600	5600	1255
93	20240819	182000	270454470	5600	5600	5600	5600	0
94	20240819	181900	270454470	5600	5600	5600	5600	0
95	20240819	181800	270454470	5600	5600	5600	5600	0
96	20240819	181700	270454470	5600	5600	5600	5600	0
97	20240819	181600	270454470	5600	5600	5600	5600	0
98	20240819	181500	270454470	5600	5600	5600	5600	0
99	20240819	181400	270454470	5600	5600	5600	5600	0
100	20240819	181300	270454470	5600	5600	5600	5600	0
101	20240819	181200	270454470	5600	5600	5600	5600	0
102	20240819	181100	270454470	5600	5600	5600	5600	0
103	20240819	181000	270454470	5600	5600	5600	5600	0
104	20240819	180900	270454470	5600	5600	5600	5600	0
105	20240819	180800	270454470	5600	5600	5600	5600	0
106	20240819	180700	270454470	5600	5600	5600	5600	0
107	20240819	180600	270454470	5600	5600	5600	5600	0
108	20240819	180500	270454470	5600	5600	5600	5600	0
109	20240819	180400	270454470	5600	5600	5600	5600	0
110	20240819	180300	270454470	5600	5600	5600	5600	0
111	20240819	180200	270454470	5600	5600	5600	5600	0
112	20240819	180100	270454470	5600	5600	5600	5600	0
113	20240819	180000	270454470	5600	5600	5600	5600	0
114	20240819	175900	270454470	5600	5600	5600	5600	0
115	20240819	175800	270454470	5600	5600	5600	5600	0
116	20240819	175700	270454470	5600	5600	5600	5600	0
117	20240819	175600	270454470	5600	5600	5600	5600	0
118	20240819	175500	270454470	5600	5600	5600	5600	0
119	20240819	175400	270454470	5600	5600	5600	5600	0
120	20240819	175300	270454470	5600	5600	5600	5600	0
121	20240819	175200	270454470	5600	5600	5600	5600	0
122	20240819	175100	270454470	5600	5600	5600	5600	1255
123	20240819	175000	270454470	5600	5600	5600	5600	0
124	20240819	174900	270454470	5600	5600	5600	5600	0
125	20240819	174800	270454470	5600	5600	5600	5600	0
126	20240819	174700	270454470	5600	5600	5600	5600	0
127	20240819	174600	270454470	5600	5600	5600	5600	0
128	20240819	174500	270454470	5600	5600	5600	5600	0
129	20240819	174400	270454470	5600	5600	5600	5600	0
130	20240819	174300	270454470	5600	5600	5600	5600	0
131	20240819	174200	270454470	5600	5600	5600	5600	0
132	20240819	174100	270454470	5600	5600	5600	5600	0
133	20240819	174000	270454470	5600	5600	5600	5600	0
134	20240819	173900	270454470	5600	5600	5600	5600	0
135	20240819	173800	270454470	5600	5600	5600	5600	0
136	20240819	173700	270454470	5600	5600	5600	5600	0
137	20240819	173600	270454470	5600	5600	5600	5600	0
138	20240819	173500	270454470	5600	5600	5600	5600	0
139	20240819	173400	270454470	5600	5600	5600	5600	0
140	20240819	173300	270454470	5600	5600	5600	5600	0
141	20240819	173200	270454470	5600	5600	5600	5600	0
142	20240819	173100	270454470	5600	5600	5600	5600	0
143	20240819	173000	270454470	5600	5600	5600	5600	0
144	20240819	172900	270454470	5600	5600	5600	5600	0
145	20240819	172800	270454470	5600	5600	5600	5600	0
146	20240819	172700	270454470	5600	5600	5600	5600	0
147	20240819	172600	270454470	5600	5600	5600	5600	0
148	20240819	172500	270454470	5600	5600	5600	5600	0
149	20240819	172400	270454470	5600	5600	5600	5600	0
150	20240819	172300	270454470	5600	5600	5600	5600	0
151	20240819	172200	270454470	5600	5600	5600	5600	0
152	20240819	172100	270454470	5600	5600	5600	5600	1255
153	20240819	172000	270454470	5600	5600	5600	5600	0
154	20240819	171900	270454470	5600	5600	5600	5600	0
155	20240819	171800	270454470	5600	5600	5600	5600	0
156	20240819	171700	270454470	5600	5600	5600	5600	0
157	20240819	171600	270454470	5600	5600	5600	5600	0
158	20240819	171500	270454470	5600	5600	5600	5600	0
159	20240819	171400	270454470	5600	5600	5600	5600	0
160	20240819	171300	270454470	5600	5600	5600	5600	0
161	20240819	171200	270454470	5600	5600	5600	5600	0
162	20240819	171100	270454470	5600	5600	5600	5600	0
163	20240819	171000	270454470	5600	5600	5600	5600	0
164	20240819	170900	270454470	5600	5600	5600	5600	0
165	20240819	170800	270454470	5600	5600	5600	5600	0
166	20240819	170700	270454470	5600	5600	5600	5600	0
167	20240819	170600	270454470	5600	5600	5600	5600	0
168	20240819	170500	270454470	5600	5600	5600	5600	0
169	20240819	170400	270454470	5600	5600	5600	5600	0
170	20240819	170300	270454470	5600	5600	5600	5600	0
171	20240819	170200	270454470	5600	5600	5600	5600	0
172	20240819	170100	270454470	5600	5600	5600	5600	0
173	20240819	170000	270454470	5600	5600	5600	5600	0
174	20240819	165900	270454470	5600	5600	5600	5600	0
175	20240819	165800	270454470	5600	5600	5600	5600	0
176	20240819	165700	270454470	5600	5600	5600	5600	0
177	20240819	165600	270454470	5600	5600	5600	5600	0
178	20240819	165500	270454470	5600	5600	5600	5600	0
179	20240819	165400	270454470	5600	5600	5600	5600	0
180	20240819	165300	270454470	5600	5600	5600	5600	0
181	20240819	165200	270454470	5600	5600	5600	5600	0
182	20240819	165100	270454470	5600	5600	5600	5600	1255
183	20240819	165000	270454470	5600	5600	5600	5600	0
184	20240819	164900	270454470	5600	5600	5600	5600	0
185	20240819	164800	270454470	5600	5600	5600	5600	0
186	20240819	164700	270454470	5600	5600	5600	5600	0
187	20240819	164600	270454470	5600	5600	5600	5600	0
188	20240819	164500	270454470	5600	5600	5600	5600	0
189	20240819	164400	270454470	5600	5600	5600	5600	0
190	20240819	164300	270454470	5600	5600	5600	5600	0
191	20240819	164200	270454470	5600	5600	5600	5600	0
192	20240819	164100	270454470	5600	5600	5600	5600	0
193	20240819	164000	270454470	5600	5600	5600	5600	0
194	20240819	163900	270454470	5600	5600	5600	5600	0
195	20240819	163800	270454470	5600	5600	5600	5600	0
196	20240819	163700	270454470	5600	5600	5600	5600	0
197	20240819	163600	270454470	5600	5600	5600	5600	0
198	20240819	163500	270454470	5600	5600	5600	5600	0
199	20240819	163400	270454470	5600	5600	5600	5600	0
200	20240819	163300	270454470	5600	5600	5600	5600	0
201	20240819	163200	270454470	5600	5600	5600	5600	0
202	20240819	163100	270454470	5600	5600	5600	5600	0
203	20240819	163000	270454470	5600	5600	5600	5600	0
204	20240819	162900	270454470	5600	5600	5600	5600	0
205	20240819	162800	270454470	5600	5600	5600	5600	0
206	20240819	162700	270454470	5600	5600	5600	5600	0
207	20240819	162600	270454470	5600	5600	5600	5600	0
208	20240819	162500	270454470	5600	5600	5600	5600	0
209	20240819	162400	270454470	5600	5600	5600	5600	0
210	20240819	162300	270454470	5600	5600	5600	5600	0
211	20240819	162200	270454470	5600	5600	5600	5600	0
212	20240819	162100	270454470	5600	5600	5600	5600	1255
213	20240819	162000	270454470	5600	5600	5600	5600	0
214	20240819	161900	270454470	5600	5600	5600	5600	0
215	20240819	161800	270454470	5600	5600	5600	5600	0
216	20240819	161700	270454470	5600	5600	5600	5600	0
217	20240819	161600	270454470	5600	5600	5600	5600	0
218	20240819	161500	270454470	5600	5600	5600	5600	0
219	20240819	161400	270454470	5600	5600	5600	5600	0
220	20240819	161300	270454470	5600	5600	5600	5600	0
221	20240819	161200	270454470	5600	5600	5600	5600	0
222	20240819	161100	270454470	5600	5600	5600	5600	0
223	20240819	161000	270454470	5600	5600	5600	5600	0
224	20240819	160900	270454470	5600	5600	5600	5600	0
225	20240819	160800	270454470	5600	5600	5600	5600	0
226	20240819	160700	270454470	5600	5600	5600	5600	0
227	20240819	160600	270454470	5600	5600	5600	5600	0
228	20240819	160500	270454470	5600	5600	5600	5600	0
229	20240819	160400	270454470	5600	5600	5600	5600	0
230	20240819	160300	270454470	5600	5600	5600	5600	0
231	20240819	160200	270454470	5600	5600	5600	5600	0
232	20240819	160100	270454470	5600	5600	5600	5600	0
233	20240819	160000	270454470	5600	5600	5600	5600	0
234	20240819	155900	270454470	5600	5600	5600	5600	0
235	20240819	155800	270454470	5600	5600	5600	5600	0
236	20240819	155700	270454470	5600	5600	5600	5600	0
237	20240819	155600	270454470	5600	5600	5600	5600	0
238	20240819	155500	270454470	5600	5600	5600	5600	0
239	20240819	155400	270454470	5600	5600	5600	5600	0
240	20240819	155300	270454470	5600	5600	5600	5600	0
241	20240819	155200	270454470	5600	5600	5600	5600	0
242	20240819	155100	270454470	5600	5600	5600	5600	1255
243	20240819	155000	270454470	5600	5600	5600	5600	0
244	20240819	154900	270454470	5600	5600	5600	5600	0
245	20240819	154800	270454470	5600	5600	5600	5600	0
246	20240819	154700	270454470	5600	5600	5600	5600	0
247	20240819	154600	270454470	5600	5600	5600	5600	0
248	20240819	154500	270454470	5600	5600	5600	5600	0
249	20240819	154400	270454470	5600	5600	5600	5600	0
250	20240819	154300	270454470	5600	5600	5600	5600	0
251	20240819	154200	270454470	5600	5600	5600	5600	0
252	20240819	154100	270454470	5600	5600	5600	5600	0
253	20240819	154000	270454470	5600	5600	5600	5600	0
254	20240819	153900	270454470	5600	5600	5600	5600	0
255	20240819	153800	270454470	5600	5600	5600	5600	0
256	20240819	153700	270454470	5600	5600	5600	5600	0
257	20240819	153600	270454470	5600	5600	5600	5600	0
258	20240819	153500	270454470	5600	5600	5600	5600	0
259	20240819	153400	270454470	5600	5600	5600	5600	0
260	20240819	153300	270454470	5600	5600	5600	5600	0
261	20240819	153200	270454470	5600	5600	5600	5600	0
262	20240819	153100	270454470	5600	5600	5600	5600	0
263	20240819	153000	270454470	5600	5600	5600	5600	1255
264	20240819	152900	263426470	5730	5730	5730	5730	0
265	20240819	152800	263426470	5730	5730	5730	5730	0
266	20240819	152700	263426470	5730	5730	5730	5730	0
267	20240819	152600	263426470	5730	5730	5730	5730	0
268	20240819	152500	263426470	5730	5730	5730	5730	0
269	20240819	152400	263426470	5730	5730	5730	5730	0
270	20240819	152300	263426470	5730	5730	5730	5730	0
271	20240819	152200	263426470	5730	5730	5730	5730	0
272	20240819	152100	263426470	5730	5730	5730	5730	0
273	20240819	152000	263426470	5730	5730	5730	5730	0
274	20240819	151900	263426470	5730	5690	5730	5690	179
275	20240819	151800	262405720	5690	5690	5690	5690	0
276	20240819	151700	262405720	5690	5690	5690	5690	0
277	20240819	151600	262405720	5690	5670	5690	5600	442
278	20240819	151500	259914970	5670	5670	5670	5670	200
279	20240819	151400	258780970	5670	5670	5670	5670	0
280	20240819	151300	258780970	5670	5670	5670	5670	0
281	20240819	151200	258780970	5670	5640	5670	5640	12
282	20240819	151100	258713260	5670	5660	5670	5640	1081
283	20240819	151000	252595180	5670	5670	5690	5670	1001
284	20240819	150900	246919490	5680	5680	5680	5680	219
285	20240819	150800	245675570	5680	5670	5680	5670	2
286	20240819	150700	245664220	5660	5660	5660	5660	34
287	20240819	150600	245471780	5650	5660	5660	5650	265
288	20240819	150500	243972530	5660	5660	5660	5640	128
289	20240819	150400	243249530	5650	5640	5650	5640	225
290	20240819	150300	241979530	5640	5640	5640	5640	0
291	20240819	150200	241979530	5640	5640	5640	5640	0
292	20240819	150100	241979530	5640	5640	5640	5640	0
293	20240819	150000	241979530	5640	5600	5640	5600	93
294	20240819	145900	241458590	5600	5600	5600	5600	2
295	20240819	145800	241447390	5600	5600	5600	5600	0
296	20240819	145700	241447390	5600	5600	5600	5600	6
297	20240819	145600	241413790	5600	5580	5600	5570	75
298	20240819	145500	240995680	5600	5600	5600	5600	0
299	20240819	145400	240995680	5600	5590	5600	5590	5
300	20240819	145300	240967710	5590	5590	5590	5590	0
301	20240819	145200	240967710	5590	5590	5590	5590	154
302	20240819	145100	240106850	5590	5570	5590	5570	222
303	20240819	145000	238870270	5590	5590	5590	5590	5
304	20240819	144900	238842320	5590	5590	5590	5590	3
305	20240819	144800	238825550	5590	5590	5590	5590	1
306	20240819	144700	238819960	5570	5570	5570	5570	0
307	20240819	144600	238819960	5570	5570	5570	5570	0
308	20240819	144500	238819960	5570	5570	5570	5570	100
309	20240819	144400	238262960	5570	5570	5570	5570	1
310	20240819	144300	238257390	5570	5580	5580	5570	59
311	20240819	144200	237928310	5580	5580	5580	5580	5
312	20240819	144100	237900410	5580	5580	5580	5580	60
313	20240819	144000	237565610	5580	5580	5580	5580	5
314	20240819	143900	237537710	5580	5580	5580	5580	0
315	20240819	143800	237537710	5580	5580	5580	5580	1
316	20240819	143700	237532130	5570	5570	5570	5570	0
317	20240819	143600	237532130	5570	5570	5570	5570	6
318	20240819	143500	237498710	5570	5570	5570	5570	1
319	20240819	143400	237493140	5570	5570	5570	5570	0
320	20240819	143300	237493140	5570	5570	5570	5570	30
321	20240819	143200	237326040	5570	5570	5570	5570	120
322	20240819	143100	236657640	5580	5580	5580	5580	0
323	20240819	143000	236657640	5580	5580	5580	5580	0
324	20240819	142900	236657640	5580	5580	5580	5580	10
325	20240819	142800	236601840	5580	5600	5600	5550	632
326	20240819	142700	233080430	5600	5590	5600	5590	496
327	20240819	142600	230304220	5600	5600	5600	5600	40
328	20240819	142500	230080220	5600	5610	5610	5600	2454
329	20240819	142400	216327820	5620	5660	5660	5620	2776
330	20240819	142300	200705930	5670	5670	5670	5670	59
331	20240819	142200	200371400	5680	5680	5680	5680	0
332	20240819	142100	200371400	5680	5680	5680	5680	0
333	20240819	142000	200371400	5680	5680	5680	5680	0
334	20240819	141900	200371400	5680	5680	5680	5680	10
335	20240819	141800	200314600	5680	5680	5680	5680	0
336	20240819	141700	200314600	5680	5680	5680	5680	10
337	20240819	141600	200257800	5680	5680	5680	5680	0
338	20240819	141500	200257800	5680	5680	5680	5680	0
339	20240819	141400	200257800	5680	5680	5680	5680	5
340	20240819	141300	200229400	5680	5680	5680	5680	25
341	20240819	141200	200087400	5680	5680	5680	5680	0
342	20240819	141100	200087400	5680	5680	5680	5680	0
343	20240819	141000	200087400	5680	5680	5680	5680	5
344	20240819	140900	200059000	5670	5670	5670	5670	5
345	20240819	140800	200030650	5670	5670	5670	5670	0
346	20240819	140700	200030650	5670	5670	5670	5670	0
347	20240819	140600	200030650	5670	5670	5670	5670	0
348	20240819	140500	200030650	5670	5670	5670	5670	500
349	20240819	140400	197195650	5670	5670	5670	5670	0
350	20240819	140300	197195650	5670	5670	5670	5670	0
351	20240819	140200	197195650	5670	5670	5670	5670	0
352	20240819	140100	197195650	5670	5670	5670	5670	0
353	20240819	140000	197195650	5670	5670	5670	5670	0
354	20240819	135900	197195650	5670	5670	5670	5670	0
355	20240819	135800	197195650	5670	5670	5670	5670	0
356	20240819	135700	197195650	5670	5670	5670	5670	0
357	20240819	135600	197195650	5670	5670	5670	5670	0
358	20240819	135500	197195650	5670	5670	5670	5670	0
359	20240819	135400	197195650	5670	5660	5670	5660	500
360	20240819	135300	194361600	5660	5660	5660	5660	0
361	20240819	135200	194361600	5660	5660	5660	5660	1
362	20240819	135100	194355940	5630	5630	5630	5630	0
363	20240819	135000	194355940	5630	5630	5630	5630	445
364	20240819	134900	191850590	5670	5670	5670	5670	0
365	20240819	134800	191850590	5670	5670	5670	5670	10
366	20240819	134700	191793890	5680	5680	5680	5680	0
367	20240819	134600	191793890	5680	5680	5680	5680	0
368	20240819	134500	191793890	5680	5660	5680	5660	27
369	20240819	134400	191640870	5630	5630	5630	5630	600
370	20240819	134300	188262870	5660	5660	5660	5660	0
371	20240819	134200	188262870	5660	5660	5660	5640	1501
372	20240819	134100	179794760	5650	5650	5650	5650	13
373	20240819	134000	179721310	5650	5650	5650	5650	18
374	20240819	133900	179619610	5650	5650	5650	5650	10
375	20240819	133800	179563110	5650	5650	5650	5650	15
376	20240819	133700	179478360	5650	5650	5650	5650	0
377	20240819	133600	179478360	5650	5650	5650	5650	0
378	20240819	133500	179478360	5650	5660	5660	5650	1042
379	20240819	133400	173590620	5670	5670	5670	5670	0
380	20240819	133300	173590620	5670	5670	5670	5670	0
381	20240819	133200	173590620	5670	5670	5670	5670	0
382	20240819	133100	173590620	5670	5670	5670	5670	1
383	20240819	133000	173584950	5670	5670	5670	5670	0
384	20240819	132900	173584950	5670	5670	5670	5670	15
385	20240819	132800	173499900	5670	5670	5670	5670	20
386	20240819	132700	173386500	5670	5670	5670	5670	0
387	20240819	132600	173386500	5670	5670	5670	5670	0
388	20240819	132500	173386500	5670	5670	5670	5670	10
389	20240819	132400	173329800	5680	5680	5680	5680	1
390	20240819	132300	173324120	5680	5680	5680	5680	0
391	20240819	132200	173324120	5680	5680	5680	5680	0
392	20240819	132100	173324120	5680	5680	5680	5680	0
393	20240819	132000	173324120	5680	5680	5680	5680	445
394	20240819	131900	170796520	5680	5680	5680	5680	2
395	20240819	131800	170785160	5680	5680	5680	5680	0
396	20240819	131700	170785160	5680	5680	5680	5680	26
397	20240819	131600	170637480	5680	5680	5680	5680	0
398	20240819	131500	170637480	5680	5680	5680	5680	0
399	20240819	131400	170637480	5680	5680	5680	5680	12
400	20240819	131300	170569320	5680	5680	5680	5680	6
401	20240819	131200	170535240	5680	5680	5680	5680	100
402	20240819	131100	169967240	5680	5680	5680	5680	0
403	20240819	131000	169967240	5680	5680	5680	5680	5
404	20240819	130900	169938840	5670	5670	5670	5670	0
405	20240819	130800	169938840	5670	5670	5670	5670	87
406	20240819	130700	169445550	5670	5670	5670	5670	2
407	20240819	130600	169434210	5660	5660	5660	5660	160
408	20240819	130500	168528610	5660	5660	5660	5660	13
409	20240819	130400	168455030	5670	5670	5670	5670	1
410	20240819	130300	168449360	5660	5660	5660	5660	2
411	20240819	130200	168438040	5660	5660	5660	5660	0
412	20240819	130100	168438040	5660	5680	5680	5660	237
413	20240819	130000	167094690	5680	5680	5680	5680	0
414	20240819	125900	167094690	5680	5680	5680	5680	0
415	20240819	125800	167094690	5680	5680	5680	5680	0
416	20240819	125700	167094690	5680	5680	5680	5680	2
417	20240819	125600	167083330	5660	5660	5660	5660	0
418	20240819	125500	167083330	5660	5660	5660	5660	0
419	20240819	125400	167083330	5660	5660	5660	5660	346
420	20240819	125300	165124970	5660	5660	5660	5660	0
421	20240819	125200	165124970	5660	5660	5660	5660	330
422	20240819	125100	163257170	5660	5660	5660	5660	1
423	20240819	125000	163251510	5660	5660	5660	5660	0
424	20240819	124900	163251510	5660	5660	5660	5660	0
425	20240819	124800	163251510	5660	5660	5660	5660	353
426	20240819	124700	161253530	5670	5680	5680	5670	289
427	20240819	124600	159614690	5680	5680	5680	5680	2
428	20240819	124500	159603330	5680	5680	5680	5680	0
429	20240819	124400	159603330	5680	5680	5680	5680	0
430	20240819	124300	159603330	5680	5680	5680	5680	1
431	20240819	124200	159597650	5670	5670	5670	5670	9
432	20240819	124100	159546620	5670	5670	5670	5670	184
433	20240819	124000	158503340	5670	5670	5670	5670	12
434	20240819	123900	158435300	5670	5670	5670	5670	9
435	20240819	123800	158384270	5680	5680	5680	5680	0
436	20240819	123700	158384270	5680	5680	5680	5680	0
437	20240819	123600	158384270	5680	5680	5680	5680	63
438	20240819	123500	158026430	5690	5690	5690	5690	0
439	20240819	123400	158026430	5690	5690	5690	5690	0
440	20240819	123300	158026430	5690	5690	5690	5690	0
441	20240819	123200	158026430	5690	5690	5690	5690	7
442	20240819	123100	157986600	5690	5690	5690	5690	3
443	20240819	123000	157969530	5690	5690	5690	5690	539
444	20240819	122900	154902620	5690	5690	5690	5690	0
445	20240819	122800	154902620	5690	5690	5690	5690	0
446	20240819	122700	154902620	5690	5690	5690	5690	0
447	20240819	122600	154902620	5690	5690	5690	5690	0
448	20240819	122500	154902620	5690	5690	5690	5690	10
449	20240819	122400	154845720	5690	5690	5690	5690	0
450	20240819	122300	154845720	5690	5690	5690	5690	0
451	20240819	122200	154845720	5690	5690	5690	5690	0
452	20240819	122100	154845720	5690	5690	5690	5690	0
453	20240819	122000	154845720	5690	5690	5690	5690	0
454	20240819	121900	154845720	5690	5690	5690	5690	100
455	20240819	121800	154276720	5690	5690	5690	5690	0
456	20240819	121700	154276720	5690	5690	5690	5690	0
457	20240819	121600	154276720	5690	5690	5690	5690	0
458	20240819	121500	154276720	5690	5690	5690	5690	0
459	20240819	121400	154276720	5690	5690	5690	5690	0
460	20240819	121300	154276720	5690	5690	5690	5690	0
461	20240819	121200	154276720	5690	5690	5690	5690	0
462	20240819	121100	154276720	5690	5690	5690	5690	0
463	20240819	121000	154276720	5690	5690	5690	5690	0
464	20240819	120900	154276720	5690	5690	5690	5690	0
465	20240819	120800	154276720	5690	5690	5690	5690	0
466	20240819	120700	154276720	5690	5690	5690	5690	0
467	20240819	120600	154276720	5690	5690	5690	5690	0
468	20240819	120500	154276720	5690	5690	5690	5690	508
469	20240819	120400	151386200	5690	5690	5690	5690	20
470	20240819	120300	151272400	5680	5680	5680	5680	0
471	20240819	120200	151272400	5680	5680	5680	5680	1
472	20240819	120100	151266720	5700	5700	5700	5700	0
473	20240819	120000	151266720	5700	5700	5700	5700	0
474	20240819	115900	151266720	5700	5700	5700	5700	1
475	20240819	115800	151261020	5670	5670	5670	5670	2
476	20240819	115700	151249680	5670	5680	5680	5670	612
477	20240819	115600	147777640	5670	5670	5670	5670	0
478	20240819	115500	147777640	5670	5670	5670	5670	0
479	20240819	115400	147777640	5670	5690	5690	5670	60
480	20240819	115300	147436820	5700	5700	5700	5700	0
481	20240819	115200	147436820	5700	5690	5700	5690	2284
482	20240819	115100	134429850	5690	5690	5690	5690	0
483	20240819	115000	134429850	5690	5690	5690	5690	18
484	20240819	114900	134327430	5690	5690	5690	5690	3
485	20240819	114800	134310360	5690	5690	5690	5690	205
486	20240819	114700	133143910	5690	5690	5690	5690	1
487	20240819	114600	133138220	5680	5680	5680	5680	100
488	20240819	114500	132570220	5680	5680	5680	5680	0
489	20240819	114400	132570220	5680	5680	5680	5680	0
490	20240819	114300	132570220	5680	5680	5680	5680	1
491	20240819	114200	132564540	5680	5680	5680	5680	0
492	20240819	114100	132564540	5680	5680	5680	5680	0
493	20240819	114000	132564540	5680	5680	5680	5680	0
494	20240819	113900	132564540	5680	5680	5680	5680	8
495	20240819	113800	132519100	5670	5670	5670	5670	0
496	20240819	113700	132519100	5670	5670	5670	5670	0
497	20240819	113600	132519100	5670	5670	5670	5670	0
498	20240819	113500	132519100	5670	5670	5670	5670	81
499	20240819	113400	132059830	5670	5670	5670	5670	101
500	20240819	113300	131487160	5660	5660	5660	5660	0
501	20240819	113200	131487160	5660	5660	5660	5660	0
502	20240819	113100	131487160	5660	5660	5670	5660	253
503	20240819	113000	130055160	5660	5660	5660	5660	0
504	20240819	112900	130055160	5660	5660	5660	5660	0
505	20240819	112800	130055160	5660	5660	5660	5660	0
506	20240819	112700	130055160	5660	5660	5660	5660	0
507	20240819	112600	130055160	5660	5660	5660	5660	5
508	20240819	112500	130026860	5670	5670	5670	5670	0
509	20240819	112400	130026860	5670	5670	5670	5670	2
510	20240819	112300	130015520	5670	5670	5670	5670	41
511	20240819	112200	129783050	5670	5670	5670	5670	0
512	20240819	112100	129783050	5670	5670	5670	5670	0
513	20240819	112000	129783050	5670	5670	5670	5670	0
514	20240819	111900	129783050	5670	5670	5670	5670	0
515	20240819	111800	129783050	5670	5670	5670	5670	0
516	20240819	111700	129783050	5670	5670	5670	5670	3
517	20240819	111600	129766040	5670	5670	5670	5670	0
518	20240819	111500	129766040	5670	5640	5670	5640	32
519	20240819	111400	129585500	5640	5640	5640	5640	102
520	20240819	111300	129010220	5670	5670	5670	5670	1
521	20240819	111200	129004550	5650	5690	5690	5650	646
522	20240819	111100	125352540	5660	5660	5660	5660	0
523	20240819	111000	125352540	5660	5690	5690	5660	201
524	20240819	110900	124214850	5680	5680	5680	5680	0
525	20240819	110800	124214850	5680	5680	5680	5680	0
526	20240819	110700	124214850	5680	5680	5680	5680	0
527	20240819	110600	124214850	5680	5680	5680	5680	0
528	20240819	110500	124214850	5680	5680	5680	5680	0
529	20240819	110400	124214850	5680	5680	5680	5680	0
530	20240819	110300	124214850	5680	5680	5680	5680	599
531	20240819	110200	120812530	5690	5690	5690	5690	411
532	20240819	110100	118473940	5690	5690	5690	5690	500
533	20240819	110000	115628940	5690	5680	5690	5680	2
534	20240819	105900	115617570	5650	5650	5650	5650	0
535	20240819	105800	115617570	5650	5650	5650	5650	0
536	20240819	105700	115617570	5650	5680	5680	5630	2233
537	20240819	105600	103024040	5690	5700	5700	5690	642
538	20240819	105500	99366030	5730	5730	5730	5730	0
539	20240819	105400	99366030	5730	5730	5730	5730	8
540	20240819	105300	99320190	5730	5730	5730	5730	9
541	20240819	105200	99268620	5710	5710	5710	5710	66
542	20240819	105100	98891760	5730	5730	5730	5730	0
543	20240819	105000	98891760	5730	5730	5730	5730	0
544	20240819	104900	98891760	5730	5730	5730	5730	0
545	20240819	104800	98891760	5730	5730	5730	5730	0
546	20240819	104700	98891760	5730	5730	5730	5730	1
547	20240819	104600	98886030	5730	5730	5730	5730	0
548	20240819	104500	98886030	5730	5730	5730	5730	21
549	20240819	104400	98765700	5750	5750	5750	5750	0
550	20240819	104300	98765700	5750	5750	5750	5750	2
551	20240819	104200	98754200	5730	5730	5730	5730	0
552	20240819	104100	98754200	5730	5730	5730	5730	1515
553	20240819	104000	90073250	5750	5750	5750	5750	2
554	20240819	103900	90061750	5750	5750	5750	5750	5
555	20240819	103800	90033000	5730	5730	5730	5730	182
556	20240819	103700	88990140	5710	5710	5710	5710	50
557	20240819	103600	88704640	5710	5720	5720	5710	172
558	20240819	103500	87721670	5720	5720	5720	5720	200
559	20240819	103400	86577670	5730	5730	5730	5730	9
560	20240819	103300	86526100	5730	5730	5730	5730	0
561	20240819	103200	86526100	5730	5740	5740	5730	154
562	20240819	103100	85643480	5740	5740	5740	5740	1
563	20240819	103000	85637740	5750	5750	5750	5750	0
564	20240819	102900	85637740	5750	5750	5750	5750	0
565	20240819	102800	85637740	5750	5750	5750	5750	26
566	20240819	102700	85488240	5750	5760	5760	5750	59
567	20240819	102600	85148790	5770	5770	5770	5770	0
568	20240819	102500	85148790	5770	5770	5770	5770	0
569	20240819	102400	85148790	5770	5770	5770	5770	6
570	20240819	102300	85114170	5760	5760	5760	5760	0
571	20240819	102200	85114170	5760	5760	5760	5760	2
572	20240819	102100	85102650	5750	5750	5750	5750	0
573	20240819	102000	85102650	5750	5750	5750	5750	0
574	20240819	101900	85102650	5750	5750	5750	5750	0
575	20240819	101800	85102650	5750	5780	5780	5750	201
576	20240819	101700	83941200	5780	5780	5780	5780	0
577	20240819	101600	83941200	5780	5780	5780	5780	0
578	20240819	101500	83941200	5780	5780	5780	5780	0
579	20240819	101400	83941200	5780	5780	5780	5780	0
580	20240819	101300	83941200	5780	5780	5780	5780	0
581	20240819	101200	83941200	5780	5780	5780	5780	101
582	20240819	101100	83357420	5780	5780	5780	5780	0
583	20240819	101000	83357420	5780	5780	5780	5780	0
584	20240819	100900	83357420	5780	5770	5780	5770	2
585	20240819	100800	83345870	5770	5770	5770	5770	0
586	20240819	100700	83345870	5770	5770	5770	5770	0
587	20240819	100600	83345870	5770	5750	5770	5750	98
588	20240819	100500	82782330	5750	5750	5750	5750	74
589	20240819	100400	82356830	5760	5760	5760	5760	0
590	20240819	100300	82356830	5760	5760	5760	5760	10
591	20240819	100200	82299230	5760	5760	5760	5760	0
592	20240819	100100	82299230	5760	5760	5760	5760	0
593	20240819	100000	82299230	5760	5760	5760	5760	303
594	20240819	095900	80553950	5800	5800	5800	5800	0
595	20240819	095800	80553950	5800	5800	5800	5800	2
596	20240819	095700	80542350	5770	5770	5770	5770	2
597	20240819	095600	80530810	5770	5770	5770	5770	0
598	20240819	095500	80530810	5770	5770	5770	5770	516
599	20240819	095400	77553490	5760	5750	5760	5750	1253
600	20240819	095300	70336290	5750	5760	5760	5750	59
601	20240819	095200	69996880	5770	5770	5770	5770	11
602	20240819	095100	69933410	5760	5760	5760	5760	55
603	20240819	095000	69616610	5750	5740	5750	5740	64
604	20240819	094900	69249020	5740	5750	5750	5740	249
605	20240819	094800	67817760	5750	5750	5750	5750	10
606	20240819	094700	67760260	5750	5770	5770	5750	427
607	20240819	094600	65302120	5770	5760	5770	5760	2
608	20240819	094500	65290590	5770	5770	5770	5770	0
609	20240819	094400	65290590	5770	5770	5770	5770	3
610	20240819	094300	65273280	5780	5790	5790	5780	1032
611	20240819	094200	59306840	5800	5800	5810	5790	216
612	20240819	094100	58054040	5810	5810	5810	5810	0
613	20240819	094000	58054040	5810	5810	5810	5800	34
614	20240819	093900	57856700	5820	5820	5820	5820	1
615	20240819	093800	57850880	5820	5820	5820	5820	0
616	20240819	093700	57850880	5820	5820	5820	5820	10
617	20240819	093600	57792680	5810	5820	5820	5810	2
618	20240819	093500	57781050	5820	5820	5820	5820	0
619	20240819	093400	57781050	5820	5820	5820	5820	5
620	20240819	093300	57751950	5820	5820	5820	5810	53
621	20240819	093200	57443500	5810	5820	5820	5810	106
622	20240819	093100	56826620	5820	5820	5820	5820	0
623	20240819	093000	56826620	5820	5820	5830	5780	82
624	20240819	092900	56351170	5820	5810	5820	5810	503
625	20240819	092800	53424810	5840	5840	5840	5840	0
626	20240819	092700	53424810	5840	5810	5840	5810	1005
627	20240819	092600	47585520	5810	5790	5810	5790	113
628	20240819	092500	46930240	5790	5760	5790	5760	3
629	20240819	092400	46912900	5760	5760	5760	5760	0
630	20240819	092300	46912900	5760	5790	5790	5760	26
631	20240819	092200	46763100	5790	5790	5790	5790	1
632	20240819	092100	46757310	5800	5800	5800	5800	0
633	20240819	092000	46757310	5800	5800	5800	5800	0
634	20240819	091900	46757310	5800	5800	5800	5800	0
635	20240819	091800	46757310	5800	5800	5800	5800	0
636	20240819	091700	46757310	5800	5800	5800	5800	4
637	20240819	091600	46734110	5750	5750	5750	5750	733
638	20240819	091500	42519360	5790	5790	5790	5760	657
639	20240819	091400	38734830	5790	5790	5790	5790	2
640	20240819	091300	38723250	5760	5770	5770	5760	1344
641	20240819	091200	30981310	5760	5800	5800	5760	300
642	20240819	091100	29248790	5810	5850	5850	5810	3387
643	20240819	091000	9465400	5860	5860	5860	5860	174
644	20240819	090900	8445760	5860	5860	5860	5860	42
645	20240819	090800	8199640	5860	5870	5870	5860	200
646	20240819	090700	7027430	5920	5920	5920	5920	0
647	20240819	090600	7027430	5920	5920	5920	5920	178
648	20240819	090500	5973670	5930	5930	5930	5930	0
649	20240819	090400	5973670	5930	5900	5930	5900	5
650	20240819	090300	5944080	5840	5920	5920	5840	860
651	20240819	090200	888470	5960	5960	5960	5960	20
652	20240819	090100	769270	5960	5920	5960	5920	18
653	20240819	090000	662670	5970	5970	5970	5970	111