KissMeData/015230/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190000	294266630	5280	5280	5280	5280	618
3	20240819	185900	294266630	5280	5280	5280	5280	0
4	20240819	185800	294266630	5280	5280	5280	5280	0
5	20240819	185700	294266630	5280	5280	5280	5280	0
6	20240819	185600	294266630	5280	5280	5280	5280	0
7	20240819	185500	294266630	5280	5280	5280	5280	0
8	20240819	185400	294266630	5280	5280	5280	5280	0
9	20240819	185300	294266630	5280	5280	5280	5280	0
10	20240819	185200	294266630	5280	5280	5280	5280	0
11	20240819	185100	294266630	5280	5280	5280	5280	0
12	20240819	185000	294266630	5280	5280	5280	5280	0
13	20240819	184900	294266630	5280	5280	5280	5280	0
14	20240819	184800	294266630	5280	5280	5280	5280	0
15	20240819	184700	294266630	5280	5280	5280	5280	0
16	20240819	184600	294266630	5280	5280	5280	5280	0
17	20240819	184500	294266630	5280	5280	5280	5280	0
18	20240819	184400	294266630	5280	5280	5280	5280	0
19	20240819	184300	294266630	5280	5280	5280	5280	0
20	20240819	184200	294266630	5280	5280	5280	5280	0
21	20240819	184100	294266630	5280	5280	5280	5280	0
22	20240819	184000	294266630	5280	5280	5280	5280	0
23	20240819	183900	294266630	5280	5280	5280	5280	0
24	20240819	183800	294266630	5280	5280	5280	5280	0
25	20240819	183700	294266630	5280	5280	5280	5280	0
26	20240819	183600	294266630	5280	5280	5280	5280	0
27	20240819	183500	294266630	5280	5280	5280	5280	0
28	20240819	183400	294266630	5280	5280	5280	5280	0
29	20240819	183300	294266630	5280	5280	5280	5280	0
30	20240819	183200	294266630	5280	5280	5280	5280	0
31	20240819	183100	294266630	5280	5280	5280	5280	0
32	20240819	183000	294266630	5280	5280	5280	5280	618
33	20240819	182900	294266630	5280	5280	5280	5280	0
34	20240819	182800	294266630	5280	5280	5280	5280	0
35	20240819	182700	294266630	5280	5280	5280	5280	0
36	20240819	182600	294266630	5280	5280	5280	5280	0
37	20240819	182500	294266630	5280	5280	5280	5280	0
38	20240819	182400	294266630	5280	5280	5280	5280	0
39	20240819	182300	294266630	5280	5280	5280	5280	0
40	20240819	182200	294266630	5280	5280	5280	5280	0
41	20240819	182100	294266630	5280	5280	5280	5280	0
42	20240819	182000	294266630	5280	5280	5280	5280	0
43	20240819	181900	294266630	5280	5280	5280	5280	0
44	20240819	181800	294266630	5280	5280	5280	5280	0
45	20240819	181700	294266630	5280	5280	5280	5280	0
46	20240819	181600	294266630	5280	5280	5280	5280	0
47	20240819	181500	294266630	5280	5280	5280	5280	0
48	20240819	181400	294266630	5280	5280	5280	5280	0
49	20240819	181300	294266630	5280	5280	5280	5280	0
50	20240819	181200	294266630	5280	5280	5280	5280	0
51	20240819	181100	294266630	5280	5280	5280	5280	0
52	20240819	181000	294266630	5280	5280	5280	5280	0
53	20240819	180900	294266630	5280	5280	5280	5280	0
54	20240819	180800	294266630	5280	5280	5280	5280	0
55	20240819	180700	294266630	5280	5280	5280	5280	0
56	20240819	180600	294266630	5280	5280	5280	5280	0
57	20240819	180500	294266630	5280	5280	5280	5280	0
58	20240819	180400	294266630	5280	5280	5280	5280	0
59	20240819	180300	294266630	5280	5280	5280	5280	0
60	20240819	180200	294266630	5280	5280	5280	5280	0
61	20240819	180100	294266630	5280	5280	5280	5280	0
62	20240819	180000	294266630	5280	5280	5280	5280	618
63	20240819	175900	294266630	5280	5280	5280	5280	0
64	20240819	175800	294266630	5280	5280	5280	5280	0
65	20240819	175700	294266630	5280	5280	5280	5280	0
66	20240819	175600	294266630	5280	5280	5280	5280	0
67	20240819	175500	294266630	5280	5280	5280	5280	0
68	20240819	175400	294266630	5280	5280	5280	5280	0
69	20240819	175300	294266630	5280	5280	5280	5280	0
70	20240819	175200	294266630	5280	5280	5280	5280	0
71	20240819	175100	294266630	5280	5280	5280	5280	0
72	20240819	175000	294266630	5280	5280	5280	5280	0
73	20240819	174900	294266630	5280	5280	5280	5280	0
74	20240819	174800	294266630	5280	5280	5280	5280	0
75	20240819	174700	294266630	5280	5280	5280	5280	0
76	20240819	174600	294266630	5280	5280	5280	5280	0
77	20240819	174500	294266630	5280	5280	5280	5280	0
78	20240819	174400	294266630	5280	5280	5280	5280	0
79	20240819	174300	294266630	5280	5280	5280	5280	0
80	20240819	174200	294266630	5280	5280	5280	5280	0
81	20240819	174100	294266630	5280	5280	5280	5280	0
82	20240819	174000	294266630	5280	5280	5280	5280	0
83	20240819	173900	294266630	5280	5280	5280	5280	0
84	20240819	173800	294266630	5280	5280	5280	5280	0
85	20240819	173700	294266630	5280	5280	5280	5280	0
86	20240819	173600	294266630	5280	5280	5280	5280	0
87	20240819	173500	294266630	5280	5280	5280	5280	0
88	20240819	173400	294266630	5280	5280	5280	5280	0
89	20240819	173300	294266630	5280	5280	5280	5280	0
90	20240819	173200	294266630	5280	5280	5280	5280	0
91	20240819	173100	294266630	5280	5280	5280	5280	0
92	20240819	173000	294266630	5280	5280	5280	5280	618
93	20240819	172900	294266630	5280	5280	5280	5280	0
94	20240819	172800	294266630	5280	5280	5280	5280	0
95	20240819	172700	294266630	5280	5280	5280	5280	0
96	20240819	172600	294266630	5280	5280	5280	5280	0
97	20240819	172500	294266630	5280	5280	5280	5280	0
98	20240819	172400	294266630	5280	5280	5280	5280	0
99	20240819	172300	294266630	5280	5280	5280	5280	0
100	20240819	172200	294266630	5280	5280	5280	5280	0
101	20240819	172100	294266630	5280	5280	5280	5280	0
102	20240819	172000	294266630	5280	5280	5280	5280	0
103	20240819	171900	294266630	5280	5280	5280	5280	0
104	20240819	171800	294266630	5280	5280	5280	5280	0
105	20240819	171700	294266630	5280	5280	5280	5280	0
106	20240819	171600	294266630	5280	5280	5280	5280	0
107	20240819	171500	294266630	5280	5280	5280	5280	0
108	20240819	171400	294266630	5280	5280	5280	5280	0
109	20240819	171300	294266630	5280	5280	5280	5280	0
110	20240819	171200	294266630	5280	5280	5280	5280	0
111	20240819	171100	294266630	5280	5280	5280	5280	0
112	20240819	171000	294266630	5280	5280	5280	5280	0
113	20240819	170900	294266630	5280	5280	5280	5280	0
114	20240819	170800	294266630	5280	5280	5280	5280	0
115	20240819	170700	294266630	5280	5280	5280	5280	0
116	20240819	170600	294266630	5280	5280	5280	5280	0
117	20240819	170500	294266630	5280	5280	5280	5280	0
118	20240819	170400	294266630	5280	5280	5280	5280	0
119	20240819	170300	294266630	5280	5280	5280	5280	0
120	20240819	170200	294266630	5280	5280	5280	5280	0
121	20240819	170100	294266630	5280	5280	5280	5280	0
122	20240819	170000	294266630	5280	5280	5280	5280	618
123	20240819	165900	294266630	5280	5280	5280	5280	0
124	20240819	165800	294266630	5280	5280	5280	5280	0
125	20240819	165700	294266630	5280	5280	5280	5280	0
126	20240819	165600	294266630	5280	5280	5280	5280	0
127	20240819	165500	294266630	5280	5280	5280	5280	0
128	20240819	165400	294266630	5280	5280	5280	5280	0
129	20240819	165300	294266630	5280	5280	5280	5280	0
130	20240819	165200	294266630	5280	5280	5280	5280	0
131	20240819	165100	294266630	5280	5280	5280	5280	0
132	20240819	165000	294266630	5280	5280	5280	5280	0
133	20240819	164900	294266630	5280	5280	5280	5280	0
134	20240819	164800	294266630	5280	5280	5280	5280	0
135	20240819	164700	294266630	5280	5280	5280	5280	0
136	20240819	164600	294266630	5280	5280	5280	5280	0
137	20240819	164500	294266630	5280	5280	5280	5280	0
138	20240819	164400	294266630	5280	5280	5280	5280	0
139	20240819	164300	294266630	5280	5280	5280	5280	0
140	20240819	164200	294266630	5280	5280	5280	5280	0
141	20240819	164100	294266630	5280	5280	5280	5280	0
142	20240819	164000	294266630	5280	5280	5280	5280	0
143	20240819	163900	294266630	5280	5280	5280	5280	0
144	20240819	163800	294266630	5280	5280	5280	5280	0
145	20240819	163700	294266630	5280	5280	5280	5280	0
146	20240819	163600	294266630	5280	5280	5280	5280	0
147	20240819	163500	294266630	5280	5280	5280	5280	0
148	20240819	163400	294266630	5280	5280	5280	5280	0
149	20240819	163300	294266630	5280	5280	5280	5280	0
150	20240819	163200	294266630	5280	5280	5280	5280	0
151	20240819	163100	294266630	5280	5280	5280	5280	0
152	20240819	163000	294266630	5280	5280	5280	5280	618
153	20240819	162900	294266630	5280	5280	5280	5280	0
154	20240819	162800	294266630	5280	5280	5280	5280	0
155	20240819	162700	294266630	5280	5280	5280	5280	0
156	20240819	162600	294266630	5280	5280	5280	5280	0
157	20240819	162500	294266630	5280	5280	5280	5280	0
158	20240819	162400	294266630	5280	5280	5280	5280	0
159	20240819	162300	294266630	5280	5280	5280	5280	0
160	20240819	162200	294266630	5280	5280	5280	5280	0
161	20240819	162100	294266630	5280	5280	5280	5280	0
162	20240819	162000	294266630	5280	5280	5280	5280	0
163	20240819	161900	294266630	5280	5280	5280	5280	0
164	20240819	161800	294266630	5280	5280	5280	5280	0
165	20240819	161700	294266630	5280	5280	5280	5280	0
166	20240819	161600	294266630	5280	5280	5280	5280	0
167	20240819	161500	294266630	5280	5280	5280	5280	0
168	20240819	161400	294266630	5280	5280	5280	5280	0
169	20240819	161300	294266630	5280	5280	5280	5280	0
170	20240819	161200	294266630	5280	5280	5280	5280	0
171	20240819	161100	294266630	5280	5280	5280	5280	0
172	20240819	161000	294266630	5280	5280	5280	5280	0
173	20240819	160900	294266630	5280	5280	5280	5280	0
174	20240819	160800	294266630	5280	5280	5280	5280	0
175	20240819	160700	294266630	5280	5280	5280	5280	0
176	20240819	160600	294266630	5280	5280	5280	5280	0
177	20240819	160500	294266630	5280	5280	5280	5280	0
178	20240819	160400	294266630	5280	5280	5280	5280	0
179	20240819	160300	294266630	5280	5280	5280	5280	0
180	20240819	160200	294266630	5280	5280	5280	5280	0
181	20240819	160100	294266630	5280	5280	5280	5280	0
182	20240819	160000	294266630	5280	5280	5280	5280	618
183	20240819	155900	294266630	5280	5280	5280	5280	0
184	20240819	155800	294266630	5280	5280	5280	5280	0
185	20240819	155700	294266630	5280	5280	5280	5280	0
186	20240819	155600	294266630	5280	5280	5280	5280	0
187	20240819	155500	294266630	5280	5280	5280	5280	0
188	20240819	155400	294266630	5280	5280	5280	5280	0
189	20240819	155300	294266630	5280	5280	5280	5280	0
190	20240819	155200	294266630	5280	5280	5280	5280	0
191	20240819	155100	294266630	5280	5280	5280	5280	0
192	20240819	155000	294266630	5280	5280	5280	5280	0
193	20240819	154900	294266630	5280	5280	5280	5280	0
194	20240819	154800	294266630	5280	5280	5280	5280	0
195	20240819	154700	294266630	5280	5280	5280	5280	0
196	20240819	154600	294266630	5280	5280	5280	5280	0
197	20240819	154500	294266630	5280	5280	5280	5280	0
198	20240819	154400	294266630	5280	5280	5280	5280	0
199	20240819	154300	294266630	5280	5280	5280	5280	0
200	20240819	154200	294266630	5280	5280	5280	5280	0
201	20240819	154100	294266630	5280	5280	5280	5280	0
202	20240819	154000	294266630	5280	5280	5280	5280	0
203	20240819	153900	294266630	5280	5280	5280	5280	0
204	20240819	153800	294266630	5280	5280	5280	5280	0
205	20240819	153700	294266630	5280	5280	5280	5280	0
206	20240819	153600	294266630	5280	5280	5280	5280	0
207	20240819	153500	294266630	5280	5280	5280	5280	0
208	20240819	153400	294266630	5280	5280	5280	5280	0
209	20240819	153300	294266630	5280	5280	5280	5280	0
210	20240819	153200	294266630	5280	5280	5280	5280	0
211	20240819	153100	294266630	5280	5280	5280	5280	0
212	20240819	153000	294266630	5280	5280	5280	5280	1236
213	20240819	152900	291003590	5280	5280	5280	5280	0
214	20240819	152800	291003590	5280	5280	5280	5280	0
215	20240819	152700	291003590	5280	5280	5280	5280	0
216	20240819	152600	291003590	5280	5280	5280	5280	0
217	20240819	152500	291003590	5280	5280	5280	5280	0
218	20240819	152400	291003590	5280	5280	5280	5280	0
219	20240819	152300	291003590	5280	5280	5280	5280	0
220	20240819	152200	291003590	5280	5280	5280	5280	0
221	20240819	152100	291003590	5280	5280	5280	5280	0
222	20240819	152000	291003590	5280	5280	5280	5280	0
223	20240819	151900	291003590	5280	5240	5280	5240	327
224	20240819	151800	289283620	5270	5250	5270	5240	207
225	20240819	151700	288197620	5270	5270	5270	5270	0
226	20240819	151600	288197620	5270	5270	5270	5270	1
227	20240819	151500	288192350	5260	5260	5260	5260	0
228	20240819	151400	288192350	5260	5270	5270	5260	11
229	20240819	151300	288134480	5260	5260	5260	5260	0
230	20240819	151200	288134480	5260	5250	5270	5250	17
231	20240819	151100	288045110	5270	5260	5270	5260	5
232	20240819	151000	288018800	5260	5260	5260	5260	16
233	20240819	150900	287934640	5260	5260	5260	5260	101
234	20240819	150800	287403380	5280	5260	5280	5260	160
235	20240819	150700	286561760	5280	5280	5280	5280	0
236	20240819	150600	286561760	5280	5270	5280	5270	105
237	20240819	150500	286008390	5270	5270	5270	5270	95
238	20240819	150400	285507740	5280	5280	5280	5280	30
239	20240819	150300	285349340	5280	5270	5280	5270	210
240	20240819	150200	284242580	5270	5260	5270	5260	245
241	20240819	150100	282953430	5280	5260	5280	5260	935
242	20240819	150000	278027930	5270	5260	5270	5260	5
243	20240819	145900	278001600	5260	5260	5260	5260	100
244	20240819	145800	277475600	5270	5250	5270	5250	12
245	20240819	145700	277412570	5260	5260	5260	5260	0
246	20240819	145600	277412570	5260	5260	5260	5260	94
247	20240819	145500	276918130	5260	5260	5260	5260	0
248	20240819	145400	276918130	5260	5260	5260	5260	136
249	20240819	145300	276202770	5270	5270	5270	5270	0
250	20240819	145200	276202770	5270	5270	5270	5270	0
251	20240819	145100	276202770	5270	5250	5270	5250	2
252	20240819	145000	276192250	5270	5270	5270	5270	11
253	20240819	144900	276134280	5270	5270	5270	5270	0
254	20240819	144800	276134280	5270	5260	5270	5260	15
255	20240819	144700	276055280	5270	5260	5270	5260	95
256	20240819	144600	275555570	5240	5240	5240	5240	245
257	20240819	144500	274271770	5240	5240	5240	5230	1275
258	20240819	144400	267603220	5240	5240	5240	5230	321
259	20240819	144300	265921190	5240	5240	5240	5240	334
260	20240819	144200	264171030	5240	5250	5250	5240	81
261	20240819	144100	263746580	5250	5250	5250	5250	0
262	20240819	144000	263746580	5250	5250	5250	5250	0
263	20240819	143900	263746580	5250	5250	5250	5250	12
264	20240819	143800	263683580	5250	5250	5250	5250	500
265	20240819	143700	261058580	5260	5260	5260	5260	5
266	20240819	143600	261032280	5270	5250	5270	5250	11
267	20240819	143500	260974490	5260	5260	5260	5260	21
268	20240819	143400	260864030	5250	5250	5250	5250	0
269	20240819	143300	260864030	5250	5250	5250	5250	40
270	20240819	143200	260654030	5270	5270	5270	5270	0
271	20240819	143100	260654030	5270	5270	5270	5270	0
272	20240819	143000	260654030	5270	5270	5270	5270	0
273	20240819	142900	260654030	5270	5270	5270	5270	1
274	20240819	142800	260648760	5250	5260	5260	5250	7
275	20240819	142700	260612000	5270	5270	5270	5270	1
276	20240819	142600	260606730	5250	5250	5250	5250	217
277	20240819	142500	259467480	5270	5270	5270	5270	0
278	20240819	142400	259467480	5270	5270	5270	5270	0
279	20240819	142300	259467480	5270	5270	5270	5270	15
280	20240819	142200	259388430	5270	5270	5270	5270	0
281	20240819	142100	259388430	5270	5270	5270	5270	0
282	20240819	142000	259388430	5270	5270	5270	5270	1
283	20240819	141900	259383160	5250	5250	5250	5250	1
284	20240819	141800	259377910	5260	5260	5260	5260	1
285	20240819	141700	259372650	5250	5250	5250	5250	0
286	20240819	141600	259372650	5250	5250	5250	5250	10
287	20240819	141500	259320150	5240	5240	5240	5240	16
288	20240819	141400	259236310	5240	5240	5240	5240	0
289	20240819	141300	259236310	5240	5240	5240	5240	0
290	20240819	141200	259236310	5240	5260	5260	5240	1500
291	20240819	141100	251365420	5260	5260	5260	5260	0
292	20240819	141000	251365420	5260	5260	5260	5260	140
293	20240819	140900	250629020	5260	5260	5260	5260	360
294	20240819	140800	248735420	5260	5260	5260	5260	515
295	20240819	140700	246026520	5260	5260	5260	5260	230
296	20240819	140600	244816720	5260	5260	5260	5260	500
297	20240819	140500	242186720	5260	5260	5260	5260	0
298	20240819	140400	242186720	5260	5260	5260	5260	90
299	20240819	140300	241713320	5270	5270	5270	5270	0
300	20240819	140200	241713320	5270	5270	5270	5270	0
301	20240819	140100	241713320	5270	5270	5270	5270	0
302	20240819	140000	241713320	5270	5270	5270	5270	0
303	20240819	135900	241713320	5270	5270	5270	5270	0
304	20240819	135800	241713320	5270	5270	5270	5270	0
305	20240819	135700	241713320	5270	5270	5270	5270	0
306	20240819	135600	241713320	5270	5270	5270	5270	0
307	20240819	135500	241713320	5270	5270	5270	5270	100
308	20240819	135400	241186320	5260	5260	5260	5260	1
309	20240819	135300	241181060	5260	5260	5260	5260	930
310	20240819	135200	236289260	5250	5250	5260	5250	501
311	20240819	135100	233659000	5260	5240	5260	5240	23
312	20240819	135000	233538460	5250	5240	5250	5240	531
313	20240819	134900	230751610	5250	5250	5250	5250	1
314	20240819	134800	230746360	5250	5250	5250	5250	18
315	20240819	134700	230651860	5240	5240	5240	5240	20
316	20240819	134600	230547060	5240	5260	5260	5240	6441
317	20240819	134500	196677940	5270	5270	5270	5270	2
318	20240819	134400	196667400	5270	5270	5270	5270	10
319	20240819	134300	196614700	5270	5270	5270	5270	12
320	20240819	134200	196551460	5270	5270	5270	5270	5
321	20240819	134100	196525110	5270	5270	5270	5270	0
322	20240819	134000	196525110	5270	5270	5270	5270	2
323	20240819	133900	196514570	5270	5280	5280	5270	1833
324	20240819	133800	186854610	5280	5280	5290	5270	507
325	20240819	133700	184177570	5280	5280	5280	5280	5
326	20240819	133600	184151170	5280	5280	5280	5280	0
327	20240819	133500	184151170	5280	5280	5280	5280	8
328	20240819	133400	184108930	5280	5270	5280	5270	101
329	20240819	133300	183576550	5270	5270	5270	5270	89
330	20240819	133200	183107520	5280	5280	5280	5280	0
331	20240819	133100	183107520	5280	5280	5280	5280	0
332	20240819	133000	183107520	5280	5280	5280	5280	0
333	20240819	132900	183107520	5280	5280	5280	5280	0
334	20240819	132800	183107520	5280	5280	5280	5280	0
335	20240819	132700	183107520	5280	5280	5280	5280	0
336	20240819	132600	183107520	5280	5280	5280	5280	0
337	20240819	132500	183107520	5280	5280	5280	5280	50
338	20240819	132400	182843520	5280	5280	5280	5280	0
339	20240819	132300	182843520	5280	5280	5280	5280	300
340	20240819	132200	181259520	5280	5280	5280	5280	0
341	20240819	132100	181259520	5280	5280	5280	5280	450
342	20240819	132000	178883520	5280	5280	5280	5280	0
343	20240819	131900	178883520	5280	5280	5280	5280	0
344	20240819	131800	178883520	5280	5280	5280	5280	0
345	20240819	131700	178883520	5280	5280	5280	5280	0
346	20240819	131600	178883520	5280	5280	5280	5280	0
347	20240819	131500	178883520	5280	5280	5280	5280	0
348	20240819	131400	178883520	5280	5280	5280	5280	11
349	20240819	131300	178825440	5270	5270	5280	5270	947
350	20240819	131200	173834730	5280	5280	5280	5280	0
351	20240819	131100	173834730	5280	5280	5280	5280	0
352	20240819	131000	173834730	5280	5280	5280	5280	0
353	20240819	130900	173834730	5280	5280	5280	5280	0
354	20240819	130800	173834730	5280	5280	5280	5280	101
355	20240819	130700	173301450	5280	5280	5280	5280	0
356	20240819	130600	173301450	5280	5280	5280	5280	0
357	20240819	130500	173301450	5280	5280	5280	5280	378
358	20240819	130400	171305610	5290	5290	5290	5290	0
359	20240819	130300	171305610	5290	5290	5290	5290	1
360	20240819	130200	171300320	5280	5280	5280	5280	0
361	20240819	130100	171300320	5280	5280	5280	5280	0
362	20240819	130000	171300320	5280	5280	5280	5280	0
363	20240819	125900	171300320	5280	5280	5280	5280	1250
364	20240819	125800	164700320	5290	5290	5290	5290	0
365	20240819	125700	164700320	5290	5290	5290	5290	0
366	20240819	125600	164700320	5290	5290	5290	5290	0
367	20240819	125500	164700320	5290	5290	5290	5290	0
368	20240819	125400	164700320	5290	5290	5290	5290	0
369	20240819	125300	164700320	5290	5290	5290	5290	0
370	20240819	125200	164700320	5290	5290	5290	5290	21
371	20240819	125100	164589230	5310	5310	5310	5310	0
372	20240819	125000	164589230	5310	5310	5310	5310	0
373	20240819	124900	164589230	5310	5310	5310	5310	1
374	20240819	124800	164583920	5280	5280	5280	5280	0
375	20240819	124700	164583920	5280	5280	5280	5280	0
376	20240819	124600	164583920	5280	5290	5290	5280	369
377	20240819	124500	162635470	5310	5310	5310	5310	0
378	20240819	124400	162635470	5310	5310	5310	5310	1
379	20240819	124300	162630160	5300	5300	5300	5300	0
380	20240819	124200	162630160	5300	5300	5300	5300	0
381	20240819	124100	162630160	5300	5300	5300	5300	0
382	20240819	124000	162630160	5300	5300	5300	5300	6
383	20240819	123900	162598360	5290	5290	5290	5290	0
384	20240819	123800	162598360	5290	5290	5290	5290	0
385	20240819	123700	162598360	5290	5300	5300	5290	154
386	20240819	123600	161783200	5310	5310	5310	5310	0
387	20240819	123500	161783200	5310	5300	5310	5300	2
388	20240819	123400	161772590	5310	5310	5310	5310	0
389	20240819	123300	161772590	5310	5300	5310	5300	2
390	20240819	123200	161761980	5310	5310	5310	5310	0
391	20240819	123100	161761980	5310	5310	5310	5310	0
392	20240819	123000	161761980	5310	5310	5310	5310	0
393	20240819	122900	161761980	5310	5310	5310	5310	0
394	20240819	122800	161761980	5310	5310	5310	5310	0
395	20240819	122700	161761980	5310	5310	5310	5310	0
396	20240819	122600	161761980	5310	5310	5310	5310	2
397	20240819	122500	161751360	5300	5300	5300	5300	2
398	20240819	122400	161740760	5300	5300	5300	5300	7
399	20240819	122300	161703660	5300	5300	5300	5300	6
400	20240819	122200	161671860	5290	5290	5290	5290	459
401	20240819	122100	159243750	5290	5290	5290	5290	0
402	20240819	122000	159243750	5290	5290	5290	5290	0
403	20240819	121900	159243750	5290	5290	5290	5290	3
404	20240819	121800	159227880	5290	5290	5290	5290	512
405	20240819	121700	156519400	5290	5290	5290	5290	6
406	20240819	121600	156487660	5290	5280	5290	5280	104
407	20240819	121500	155937510	5280	5280	5280	5280	0
408	20240819	121400	155937510	5280	5280	5280	5280	0
409	20240819	121300	155937510	5280	5280	5280	5280	0
410	20240819	121200	155937510	5280	5280	5280	5280	0
411	20240819	121100	155937510	5280	5280	5280	5280	0
412	20240819	121000	155937510	5280	5280	5280	5280	1
413	20240819	120900	155932230	5290	5290	5290	5290	0
414	20240819	120800	155932230	5290	5290	5290	5290	0
415	20240819	120700	155932230	5290	5290	5290	5290	1
416	20240819	120600	155926940	5290	5280	5290	5280	75
417	20240819	120500	155530790	5290	5290	5290	5290	1
418	20240819	120400	155525500	5290	5290	5290	5290	33
419	20240819	120300	155350930	5290	5290	5290	5290	37
420	20240819	120200	155155200	5290	5290	5290	5290	0
421	20240819	120100	155155200	5290	5290	5290	5290	1
422	20240819	120000	155149910	5290	5290	5290	5290	2
423	20240819	115900	155139330	5290	5290	5290	5290	9
424	20240819	115800	155091720	5290	5280	5290	5280	307
425	20240819	115700	153470690	5290	5290	5290	5290	0
426	20240819	115600	153470690	5290	5290	5290	5290	7
427	20240819	115500	153433660	5280	5280	5280	5280	3
428	20240819	115400	153417820	5290	5290	5290	5290	7
429	20240819	115300	153380790	5290	5290	5290	5290	0
430	20240819	115200	153380790	5290	5290	5290	5290	0
431	20240819	115100	153380790	5290	5290	5290	5290	7
432	20240819	115000	153343760	5290	5290	5290	5290	50
433	20240819	114900	153079260	5280	5280	5280	5280	0
434	20240819	114800	153079260	5280	5280	5280	5280	22
435	20240819	114700	152963100	5280	5290	5290	5280	169
436	20240819	114600	152069130	5290	5290	5290	5290	0
437	20240819	114500	152069130	5290	5290	5290	5290	0
438	20240819	114400	152069130	5290	5290	5290	5290	4
439	20240819	114300	152047970	5290	5290	5290	5290	0
440	20240819	114200	152047970	5290	5290	5290	5290	0
441	20240819	114100	152047970	5290	5290	5290	5290	0
442	20240819	114000	152047970	5290	5290	5290	5290	50
443	20240819	113900	151783470	5290	5290	5290	5290	0
444	20240819	113800	151783470	5290	5290	5290	5290	0
445	20240819	113700	151783470	5290	5290	5290	5290	0
446	20240819	113600	151783470	5290	5290	5290	5290	0
447	20240819	113500	151783470	5290	5290	5290	5290	0
448	20240819	113400	151783470	5290	5290	5290	5290	10
449	20240819	113300	151730570	5290	5290	5290	5290	0
450	20240819	113200	151730570	5290	5290	5290	5290	2
451	20240819	113100	151719990	5290	5290	5290	5290	1
452	20240819	113000	151714700	5290	5290	5290	5290	0
453	20240819	112900	151714700	5290	5290	5290	5290	1
454	20240819	112800	151709410	5270	5270	5270	5270	0
455	20240819	112700	151709410	5270	5270	5270	5270	0
456	20240819	112600	151709410	5270	5270	5270	5270	0
457	20240819	112500	151709410	5270	5280	5290	5270	1412
458	20240819	112400	144257430	5290	5290	5290	5290	111
459	20240819	112300	143670240	5290	5290	5290	5290	90
460	20240819	112200	143194140	5290	5290	5290	5290	0
461	20240819	112100	143194140	5290	5290	5290	5290	677
462	20240819	112000	139612810	5310	5310	5310	5310	1
463	20240819	111900	139607500	5300	5300	5300	5300	0
464	20240819	111800	139607500	5300	5300	5300	5300	2492
465	20240819	111700	126399900	5310	5310	5310	5310	10
466	20240819	111600	126346800	5310	5310	5310	5310	285
467	20240819	111500	124833450	5320	5320	5320	5320	0
468	20240819	111400	124833450	5320	5310	5320	5310	112
469	20240819	111300	124238660	5310	5310	5310	5310	1
470	20240819	111200	124233350	5320	5320	5320	5320	0
471	20240819	111100	124233350	5320	5320	5320	5320	0
472	20240819	111000	124233350	5320	5320	5320	5320	0
473	20240819	110900	124233350	5320	5320	5320	5320	0
474	20240819	110800	124233350	5320	5320	5320	5320	0
475	20240819	110700	124233350	5320	5320	5320	5320	0
476	20240819	110600	124233350	5320	5320	5320	5320	5
477	20240819	110500	124206750	5310	5310	5310	5310	0
478	20240819	110400	124206750	5310	5310	5310	5310	1
479	20240819	110300	124201440	5320	5320	5320	5320	0
480	20240819	110200	124201440	5320	5320	5320	5320	1
481	20240819	110100	124196120	5300	5300	5300	5300	0
482	20240819	110000	124196120	5300	5300	5300	5300	0
483	20240819	105900	124196120	5300	5300	5300	5300	0
484	20240819	105800	124196120	5300	5300	5300	5300	0
485	20240819	105700	124196120	5300	5300	5300	5300	0
486	20240819	105600	124196120	5300	5300	5300	5300	0
487	20240819	105500	124196120	5300	5300	5300	5300	1
488	20240819	105400	124190820	5300	5300	5300	5300	0
489	20240819	105300	124190820	5300	5300	5300	5300	0
490	20240819	105200	124190820	5300	5300	5300	5300	0
491	20240819	105100	124190820	5300	5300	5300	5300	14
492	20240819	105000	124116620	5320	5320	5320	5320	0
493	20240819	104900	124116620	5320	5320	5320	5320	0
494	20240819	104800	124116620	5320	5320	5320	5320	50
495	20240819	104700	123850620	5320	5320	5320	5320	0
496	20240819	104600	123850620	5320	5320	5320	5320	0
497	20240819	104500	123850620	5320	5320	5320	5320	0
498	20240819	104400	123850620	5320	5320	5320	5320	1
499	20240819	104300	123845300	5300	5310	5310	5300	500
500	20240819	104200	121192060	5310	5310	5310	5310	176
501	20240819	104100	120257500	5300	5300	5300	5300	3
502	20240819	104000	120241600	5310	5310	5310	5310	0
503	20240819	103900	120241600	5310	5300	5310	5300	293
504	20240819	103800	118688680	5310	5300	5310	5300	1443
505	20240819	103700	111040770	5320	5320	5320	5320	400
506	20240819	103600	108912770	5320	5320	5320	5320	0
507	20240819	103500	108912770	5320	5320	5320	5320	6
508	20240819	103400	108880850	5300	5300	5300	5300	4
509	20240819	103300	108859650	5320	5320	5320	5320	2000
510	20240819	103200	98219650	5330	5330	5330	5330	0
511	20240819	103100	98219650	5330	5330	5330	5330	0
512	20240819	103000	98219650	5330	5330	5330	5330	0
513	20240819	102900	98219650	5330	5330	5330	5330	0
514	20240819	102800	98219650	5330	5310	5330	5310	10
515	20240819	102700	98166450	5300	5310	5310	5300	775
516	20240819	102600	94057230	5310	5310	5310	5310	0
517	20240819	102500	94057230	5310	5310	5310	5310	0
518	20240819	102400	94057230	5310	5310	5310	5310	0
519	20240819	102300	94057230	5310	5310	5310	5310	64
520	20240819	102200	93717390	5320	5320	5320	5320	503
521	20240819	102100	91041430	5320	5320	5320	5320	650
522	20240819	102000	87583430	5320	5320	5320	5320	0
523	20240819	101900	87583430	5320	5320	5320	5320	11
524	20240819	101800	87524910	5320	5310	5320	5310	151
525	20240819	101700	86723090	5330	5330	5330	5330	0
526	20240819	101600	86723090	5330	5330	5330	5330	1
527	20240819	101500	86717760	5310	5320	5320	5310	490
528	20240819	101400	84115850	5320	5320	5320	5320	30
529	20240819	101300	83956250	5330	5330	5330	5330	0
530	20240819	101200	83956250	5330	5330	5330	5330	0
531	20240819	101100	83956250	5330	5330	5330	5330	0
532	20240819	101000	83956250	5330	5330	5330	5330	10
533	20240819	100900	83902950	5340	5340	5340	5340	1000
534	20240819	100800	78562950	5320	5320	5320	5320	0
535	20240819	100700	78562950	5320	5320	5320	5320	0
536	20240819	100600	78562950	5320	5320	5320	5320	0
537	20240819	100500	78562950	5320	5320	5320	5320	545
538	20240819	100400	75663550	5340	5340	5340	5340	1
539	20240819	100300	75658210	5340	5340	5340	5340	0
540	20240819	100200	75658210	5340	5340	5340	5340	1
541	20240819	100100	75652870	5330	5330	5330	5330	4
542	20240819	100000	75631550	5330	5330	5330	5330	1907
543	20240819	095900	65467240	5330	5330	5330	5330	0
544	20240819	095800	65467240	5330	5330	5330	5330	107
545	20240819	095700	64896930	5340	5340	5340	5340	0
546	20240819	095600	64896930	5340	5340	5340	5340	0
547	20240819	095500	64896930	5340	5340	5340	5340	2
548	20240819	095400	64886250	5330	5330	5330	5330	67
549	20240819	095300	64529140	5330	5330	5330	5330	0
550	20240819	095200	64529140	5330	5330	5330	5330	0
551	20240819	095100	64529140	5330	5330	5330	5330	637
552	20240819	095000	61133930	5330	5330	5330	5330	687
553	20240819	094900	57472220	5330	5330	5330	5330	0
554	20240819	094800	57472220	5330	5330	5330	5330	0
555	20240819	094700	57472220	5330	5330	5330	5330	4
556	20240819	094600	57450900	5320	5320	5320	5320	1
557	20240819	094500	57445580	5320	5320	5320	5320	8
558	20240819	094400	57403020	5330	5330	5330	5330	0
559	20240819	094300	57403020	5330	5330	5330	5330	378
560	20240819	094200	55388280	5340	5340	5340	5340	20
561	20240819	094100	55281480	5340	5340	5340	5340	1
562	20240819	094000	55276140	5340	5340	5340	5340	31
563	20240819	093900	55110600	5330	5330	5330	5330	20
564	20240819	093800	55004000	5330	5340	5340	5330	46
565	20240819	093700	54758810	5340	5340	5340	5340	1
566	20240819	093600	54753470	5320	5330	5340	5320	636
567	20240819	093500	51364020	5330	5340	5340	5330	55
568	20240819	093400	51070510	5340	5340	5340	5340	0
569	20240819	093300	51070510	5340	5340	5340	5340	500
570	20240819	093200	48400510	5340	5340	5340	5340	0
571	20240819	093100	48400510	5340	5340	5340	5340	500
572	20240819	093000	45730510	5340	5330	5340	5330	21
573	20240819	092900	45618570	5340	5330	5340	5330	51
574	20240819	092800	45346630	5330	5330	5330	5330	344
575	20240819	092700	43513110	5330	5330	5330	5330	0
576	20240819	092600	43513110	5330	5330	5330	5330	0
577	20240819	092500	43513110	5330	5330	5330	5330	3
578	20240819	092400	43497120	5330	5330	5330	5330	0
579	20240819	092300	43497120	5330	5330	5330	5330	18
580	20240819	092200	43401180	5330	5330	5330	5330	0
581	20240819	092100	43401180	5330	5330	5330	5330	0
582	20240819	092000	43401180	5330	5330	5330	5330	6
583	20240819	091900	43369200	5330	5330	5330	5330	6
584	20240819	091800	43337220	5330	5330	5330	5330	3
585	20240819	091700	43321230	5330	5330	5330	5330	11
586	20240819	091600	43262600	5340	5340	5340	5330	905
587	20240819	091500	38438930	5330	5330	5330	5330	0
588	20240819	091400	38438930	5330	5330	5330	5330	10
589	20240819	091300	38385630	5330	5330	5330	5330	85
590	20240819	091200	37932580	5330	5330	5330	5330	188
591	20240819	091100	36930540	5310	5310	5310	5310	122
592	20240819	091000	36282720	5310	5310	5310	5310	200
593	20240819	090900	35220720	5310	5310	5310	5310	450
594	20240819	090800	32831220	5310	5320	5320	5310	30
595	20240819	090700	32671910	5300	5300	5300	5300	0
596	20240819	090600	32671910	5300	5300	5300	5300	0
597	20240819	090500	32671910	5300	5310	5310	5300	480
598	20240819	090400	30127410	5310	5330	5330	5300	1543
599	20240819	090300	21927760	5360	5360	5360	5360	228
600	20240819	090200	20705680	5360	5360	5360	5360	7
601	20240819	090100	20668160	5360	5360	5360	5360	0
602	20240819	090000	20668160	5360	5360	5360	5360	2376