KissMeData/267320/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205300	192331595	2500	2500	2500	2500	2369
3	20240819	205200	192331595	2500	2500	2500	2500	0
4	20240819	205100	192331595	2500	2500	2500	2500	0
5	20240819	205000	192331595	2500	2500	2500	2500	0
6	20240819	204900	192331595	2500	2500	2500	2500	0
7	20240819	204800	192331595	2500	2500	2500	2500	0
8	20240819	204700	192331595	2500	2500	2500	2500	0
9	20240819	204600	192331595	2500	2500	2500	2500	0
10	20240819	204500	192331595	2500	2500	2500	2500	0
11	20240819	204400	192331595	2500	2500	2500	2500	0
12	20240819	204300	192331595	2500	2500	2500	2500	0
13	20240819	204200	192331595	2500	2500	2500	2500	0
14	20240819	204100	192331595	2500	2500	2500	2500	0
15	20240819	204000	192331595	2500	2500	2500	2500	0
16	20240819	203900	192331595	2500	2500	2500	2500	0
17	20240819	203800	192331595	2500	2500	2500	2500	0
18	20240819	203700	192331595	2500	2500	2500	2500	0
19	20240819	203600	192331595	2500	2500	2500	2500	0
20	20240819	203500	192331595	2500	2500	2500	2500	0
21	20240819	203400	192331595	2500	2500	2500	2500	0
22	20240819	203300	192331595	2500	2500	2500	2500	0
23	20240819	203200	192331595	2500	2500	2500	2500	0
24	20240819	203100	192331595	2500	2500	2500	2500	0
25	20240819	203000	192331595	2500	2500	2500	2500	0
26	20240819	202900	192331595	2500	2500	2500	2500	0
27	20240819	202800	192331595	2500	2500	2500	2500	0
28	20240819	202700	192331595	2500	2500	2500	2500	0
29	20240819	202600	192331595	2500	2500	2500	2500	0
30	20240819	202500	192331595	2500	2500	2500	2500	0
31	20240819	202400	192331595	2500	2500	2500	2500	0
32	20240819	202300	192331595	2500	2500	2500	2500	2369
33	20240819	202200	192331595	2500	2500	2500	2500	0
34	20240819	202100	192331595	2500	2500	2500	2500	0
35	20240819	202000	192331595	2500	2500	2500	2500	0
36	20240819	201900	192331595	2500	2500	2500	2500	0
37	20240819	201800	192331595	2500	2500	2500	2500	0
38	20240819	201700	192331595	2500	2500	2500	2500	0
39	20240819	201600	192331595	2500	2500	2500	2500	0
40	20240819	201500	192331595	2500	2500	2500	2500	0
41	20240819	201400	192331595	2500	2500	2500	2500	0
42	20240819	201300	192331595	2500	2500	2500	2500	0
43	20240819	201200	192331595	2500	2500	2500	2500	0
44	20240819	201100	192331595	2500	2500	2500	2500	0
45	20240819	201000	192331595	2500	2500	2500	2500	0
46	20240819	200900	192331595	2500	2500	2500	2500	0
47	20240819	200800	192331595	2500	2500	2500	2500	0
48	20240819	200700	192331595	2500	2500	2500	2500	0
49	20240819	200600	192331595	2500	2500	2500	2500	0
50	20240819	200500	192331595	2500	2500	2500	2500	0
51	20240819	200400	192331595	2500	2500	2500	2500	0
52	20240819	200300	192331595	2500	2500	2500	2500	0
53	20240819	200200	192331595	2500	2500	2500	2500	0
54	20240819	200100	192331595	2500	2500	2500	2500	0
55	20240819	200000	192331595	2500	2500	2500	2500	0
56	20240819	195900	192331595	2500	2500	2500	2500	0
57	20240819	195800	192331595	2500	2500	2500	2500	0
58	20240819	195700	192331595	2500	2500	2500	2500	0
59	20240819	195600	192331595	2500	2500	2500	2500	0
60	20240819	195500	192331595	2500	2500	2500	2500	0
61	20240819	195400	192331595	2500	2500	2500	2500	0
62	20240819	195300	192331595	2500	2500	2500	2500	2369
63	20240819	195200	192331595	2500	2500	2500	2500	0
64	20240819	195100	192331595	2500	2500	2500	2500	0
65	20240819	195000	192331595	2500	2500	2500	2500	0
66	20240819	194900	192331595	2500	2500	2500	2500	0
67	20240819	194800	192331595	2500	2500	2500	2500	0
68	20240819	194700	192331595	2500	2500	2500	2500	0
69	20240819	194600	192331595	2500	2500	2500	2500	0
70	20240819	194500	192331595	2500	2500	2500	2500	0
71	20240819	194400	192331595	2500	2500	2500	2500	0
72	20240819	194300	192331595	2500	2500	2500	2500	0
73	20240819	194200	192331595	2500	2500	2500	2500	0
74	20240819	194100	192331595	2500	2500	2500	2500	0
75	20240819	194000	192331595	2500	2500	2500	2500	0
76	20240819	193900	192331595	2500	2500	2500	2500	0
77	20240819	193800	192331595	2500	2500	2500	2500	0
78	20240819	193700	192331595	2500	2500	2500	2500	0
79	20240819	193600	192331595	2500	2500	2500	2500	0
80	20240819	193500	192331595	2500	2500	2500	2500	0
81	20240819	193400	192331595	2500	2500	2500	2500	0
82	20240819	193300	192331595	2500	2500	2500	2500	0
83	20240819	193200	192331595	2500	2500	2500	2500	0
84	20240819	193100	192331595	2500	2500	2500	2500	0
85	20240819	193000	192331595	2500	2500	2500	2500	0
86	20240819	192900	192331595	2500	2500	2500	2500	0
87	20240819	192800	192331595	2500	2500	2500	2500	0
88	20240819	192700	192331595	2500	2500	2500	2500	0
89	20240819	192600	192331595	2500	2500	2500	2500	0
90	20240819	192500	192331595	2500	2500	2500	2500	0
91	20240819	192400	192331595	2500	2500	2500	2500	0
92	20240819	192300	192331595	2500	2500	2500	2500	2369
93	20240819	192200	192331595	2500	2500	2500	2500	0
94	20240819	192100	192331595	2500	2500	2500	2500	0
95	20240819	192000	192331595	2500	2500	2500	2500	0
96	20240819	191900	192331595	2500	2500	2500	2500	0
97	20240819	191800	192331595	2500	2500	2500	2500	0
98	20240819	191700	192331595	2500	2500	2500	2500	0
99	20240819	191600	192331595	2500	2500	2500	2500	0
100	20240819	191500	192331595	2500	2500	2500	2500	0
101	20240819	191400	192331595	2500	2500	2500	2500	0
102	20240819	191300	192331595	2500	2500	2500	2500	0
103	20240819	191200	192331595	2500	2500	2500	2500	0
104	20240819	191100	192331595	2500	2500	2500	2500	0
105	20240819	191000	192331595	2500	2500	2500	2500	0
106	20240819	190900	192331595	2500	2500	2500	2500	0
107	20240819	190800	192331595	2500	2500	2500	2500	0
108	20240819	190700	192331595	2500	2500	2500	2500	0
109	20240819	190600	192331595	2500	2500	2500	2500	0
110	20240819	190500	192331595	2500	2500	2500	2500	0
111	20240819	190400	192331595	2500	2500	2500	2500	0
112	20240819	190300	192331595	2500	2500	2500	2500	0
113	20240819	190200	192331595	2500	2500	2500	2500	0
114	20240819	190100	192331595	2500	2500	2500	2500	0
115	20240819	190000	192331595	2500	2500	2500	2500	0
116	20240819	185900	192331595	2500	2500	2500	2500	0
117	20240819	185800	192331595	2500	2500	2500	2500	0
118	20240819	185700	192331595	2500	2500	2500	2500	0
119	20240819	185600	192331595	2500	2500	2500	2500	0
120	20240819	185500	192331595	2500	2500	2500	2500	0
121	20240819	185400	192331595	2500	2500	2500	2500	0
122	20240819	185300	192331595	2500	2500	2500	2500	2369
123	20240819	185200	192331595	2500	2500	2500	2500	0
124	20240819	185100	192331595	2500	2500	2500	2500	0
125	20240819	185000	192331595	2500	2500	2500	2500	0
126	20240819	184900	192331595	2500	2500	2500	2500	0
127	20240819	184800	192331595	2500	2500	2500	2500	0
128	20240819	184700	192331595	2500	2500	2500	2500	0
129	20240819	184600	192331595	2500	2500	2500	2500	0
130	20240819	184500	192331595	2500	2500	2500	2500	0
131	20240819	184400	192331595	2500	2500	2500	2500	0
132	20240819	184300	192331595	2500	2500	2500	2500	0
133	20240819	184200	192331595	2500	2500	2500	2500	0
134	20240819	184100	192331595	2500	2500	2500	2500	0
135	20240819	184000	192331595	2500	2500	2500	2500	0
136	20240819	183900	192331595	2500	2500	2500	2500	0
137	20240819	183800	192331595	2500	2500	2500	2500	0
138	20240819	183700	192331595	2500	2500	2500	2500	0
139	20240819	183600	192331595	2500	2500	2500	2500	0
140	20240819	183500	192331595	2500	2500	2500	2500	0
141	20240819	183400	192331595	2500	2500	2500	2500	0
142	20240819	183300	192331595	2500	2500	2500	2500	0
143	20240819	183200	192331595	2500	2500	2500	2500	0
144	20240819	183100	192331595	2500	2500	2500	2500	0
145	20240819	183000	192331595	2500	2500	2500	2500	0
146	20240819	182900	192331595	2500	2500	2500	2500	0
147	20240819	182800	192331595	2500	2500	2500	2500	0
148	20240819	182700	192331595	2500	2500	2500	2500	0
149	20240819	182600	192331595	2500	2500	2500	2500	0
150	20240819	182500	192331595	2500	2500	2500	2500	0
151	20240819	182400	192331595	2500	2500	2500	2500	0
152	20240819	182300	192331595	2500	2500	2500	2500	2369
153	20240819	182200	192331595	2500	2500	2500	2500	0
154	20240819	182100	192331595	2500	2500	2500	2500	0
155	20240819	182000	192331595	2500	2500	2500	2500	0
156	20240819	181900	192331595	2500	2500	2500	2500	0
157	20240819	181800	192331595	2500	2500	2500	2500	0
158	20240819	181700	192331595	2500	2500	2500	2500	0
159	20240819	181600	192331595	2500	2500	2500	2500	0
160	20240819	181500	192331595	2500	2500	2500	2500	0
161	20240819	181400	192331595	2500	2500	2500	2500	0
162	20240819	181300	192331595	2500	2500	2500	2500	0
163	20240819	181200	192331595	2500	2500	2500	2500	0
164	20240819	181100	192331595	2500	2500	2500	2500	0
165	20240819	181000	192331595	2500	2500	2500	2500	0
166	20240819	180900	192331595	2500	2500	2500	2500	0
167	20240819	180800	192331595	2500	2500	2500	2500	0
168	20240819	180700	192331595	2500	2500	2500	2500	0
169	20240819	180600	192331595	2500	2500	2500	2500	0
170	20240819	180500	192331595	2500	2500	2500	2500	0
171	20240819	180400	192331595	2500	2500	2500	2500	0
172	20240819	180300	192331595	2500	2500	2500	2500	0
173	20240819	180200	192331595	2500	2500	2500	2500	0
174	20240819	180100	192331595	2500	2500	2500	2500	0
175	20240819	180000	192331595	2500	2500	2500	2500	0
176	20240819	175900	192331595	2500	2500	2500	2500	0
177	20240819	175800	192331595	2500	2500	2500	2500	0
178	20240819	175700	192331595	2500	2500	2500	2500	0
179	20240819	175600	192331595	2500	2500	2500	2500	0
180	20240819	175500	192331595	2500	2500	2500	2500	0
181	20240819	175400	192331595	2500	2500	2500	2500	0
182	20240819	175300	192331595	2500	2500	2500	2500	2369
183	20240819	175200	192331595	2500	2500	2500	2500	0
184	20240819	175100	192331595	2500	2500	2500	2500	0
185	20240819	175000	192331595	2500	2500	2500	2500	0
186	20240819	174900	192331595	2500	2500	2500	2500	0
187	20240819	174800	192331595	2500	2500	2500	2500	0
188	20240819	174700	192331595	2500	2500	2500	2500	0
189	20240819	174600	192331595	2500	2500	2500	2500	0
190	20240819	174500	192331595	2500	2500	2500	2500	0
191	20240819	174400	192331595	2500	2500	2500	2500	0
192	20240819	174300	192331595	2500	2500	2500	2500	0
193	20240819	174200	192331595	2500	2500	2500	2500	0
194	20240819	174100	192331595	2500	2500	2500	2500	0
195	20240819	174000	192331595	2500	2500	2500	2500	0
196	20240819	173900	192331595	2500	2500	2500	2500	0
197	20240819	173800	192331595	2500	2500	2500	2500	0
198	20240819	173700	192331595	2500	2500	2500	2500	0
199	20240819	173600	192331595	2500	2500	2500	2500	0
200	20240819	173500	192331595	2500	2500	2500	2500	0
201	20240819	173400	192331595	2500	2500	2500	2500	0
202	20240819	173300	192331595	2500	2500	2500	2500	0
203	20240819	173200	192331595	2500	2500	2500	2500	0
204	20240819	173100	192331595	2500	2500	2500	2500	0
205	20240819	173000	192331595	2500	2500	2500	2500	0
206	20240819	172900	192331595	2500	2500	2500	2500	0
207	20240819	172800	192331595	2500	2500	2500	2500	0
208	20240819	172700	192331595	2500	2500	2500	2500	0
209	20240819	172600	192331595	2500	2500	2500	2500	0
210	20240819	172500	192331595	2500	2500	2500	2500	0
211	20240819	172400	192331595	2500	2500	2500	2500	0
212	20240819	172300	192331595	2500	2500	2500	2500	2369
213	20240819	172200	192331595	2500	2500	2500	2500	0
214	20240819	172100	192331595	2500	2500	2500	2500	0
215	20240819	172000	192331595	2500	2500	2500	2500	0
216	20240819	171900	192331595	2500	2500	2500	2500	0
217	20240819	171800	192331595	2500	2500	2500	2500	0
218	20240819	171700	192331595	2500	2500	2500	2500	0
219	20240819	171600	192331595	2500	2500	2500	2500	0
220	20240819	171500	192331595	2500	2500	2500	2500	0
221	20240819	171400	192331595	2500	2500	2500	2500	0
222	20240819	171300	192331595	2500	2500	2500	2500	0
223	20240819	171200	192331595	2500	2500	2500	2500	0
224	20240819	171100	192331595	2500	2500	2500	2500	0
225	20240819	171000	192331595	2500	2500	2500	2500	0
226	20240819	170900	192331595	2500	2500	2500	2500	0
227	20240819	170800	192331595	2500	2500	2500	2500	0
228	20240819	170700	192331595	2500	2500	2500	2500	0
229	20240819	170600	192331595	2500	2500	2500	2500	0
230	20240819	170500	192331595	2500	2500	2500	2500	0
231	20240819	170400	192331595	2500	2500	2500	2500	0
232	20240819	170300	192331595	2500	2500	2500	2500	0
233	20240819	170200	192331595	2500	2500	2500	2500	0
234	20240819	170100	192331595	2500	2500	2500	2500	0
235	20240819	170000	192331595	2500	2500	2500	2500	0
236	20240819	165900	192331595	2500	2500	2500	2500	0
237	20240819	165800	192331595	2500	2500	2500	2500	0
238	20240819	165700	192331595	2500	2500	2500	2500	0
239	20240819	165600	192331595	2500	2500	2500	2500	0
240	20240819	165500	192331595	2500	2500	2500	2500	0
241	20240819	165400	192331595	2500	2500	2500	2500	0
242	20240819	165300	192331595	2500	2500	2500	2500	2369
243	20240819	165200	192331595	2500	2500	2500	2500	0
244	20240819	165100	192331595	2500	2500	2500	2500	0
245	20240819	165000	192331595	2500	2500	2500	2500	0
246	20240819	164900	192331595	2500	2500	2500	2500	0
247	20240819	164800	192331595	2500	2500	2500	2500	0
248	20240819	164700	192331595	2500	2500	2500	2500	0
249	20240819	164600	192331595	2500	2500	2500	2500	0
250	20240819	164500	192331595	2500	2500	2500	2500	0
251	20240819	164400	192331595	2500	2500	2500	2500	0
252	20240819	164300	192331595	2500	2500	2500	2500	0
253	20240819	164200	192331595	2500	2500	2500	2500	0
254	20240819	164100	192331595	2500	2500	2500	2500	0
255	20240819	164000	192331595	2500	2500	2500	2500	0
256	20240819	163900	192331595	2500	2500	2500	2500	0
257	20240819	163800	192331595	2500	2500	2500	2500	0
258	20240819	163700	192331595	2500	2500	2500	2500	0
259	20240819	163600	192331595	2500	2500	2500	2500	0
260	20240819	163500	192331595	2500	2500	2500	2500	0
261	20240819	163400	192331595	2500	2500	2500	2500	0
262	20240819	163300	192331595	2500	2500	2500	2500	0
263	20240819	163200	192331595	2500	2500	2500	2500	0
264	20240819	163100	192331595	2500	2500	2500	2500	0
265	20240819	163000	192331595	2500	2500	2500	2500	0
266	20240819	162900	192331595	2500	2500	2500	2500	0
267	20240819	162800	192331595	2500	2500	2500	2500	0
268	20240819	162700	192331595	2500	2500	2500	2500	0
269	20240819	162600	192331595	2500	2500	2500	2500	0
270	20240819	162500	192331595	2500	2500	2500	2500	0
271	20240819	162400	192331595	2500	2500	2500	2500	0
272	20240819	162300	192331595	2500	2500	2500	2500	2369
273	20240819	162200	192331595	2500	2500	2500	2500	0
274	20240819	162100	192331595	2500	2500	2500	2500	0
275	20240819	162000	192331595	2500	2500	2500	2500	0
276	20240819	161900	192331595	2500	2500	2500	2500	0
277	20240819	161800	192331595	2500	2500	2500	2500	0
278	20240819	161700	192331595	2500	2500	2500	2500	0
279	20240819	161600	192331595	2500	2500	2500	2500	0
280	20240819	161500	192331595	2500	2500	2500	2500	0
281	20240819	161400	192331595	2500	2500	2500	2500	0
282	20240819	161300	192331595	2500	2500	2500	2500	0
283	20240819	161200	192331595	2500	2500	2500	2500	0
284	20240819	161100	192331595	2500	2500	2500	2500	0
285	20240819	161000	192331595	2500	2500	2500	2500	0
286	20240819	160900	192331595	2500	2500	2500	2500	0
287	20240819	160800	192331595	2500	2500	2500	2500	0
288	20240819	160700	192331595	2500	2500	2500	2500	0
289	20240819	160600	192331595	2500	2500	2500	2500	0
290	20240819	160500	192331595	2500	2500	2500	2500	0
291	20240819	160400	192331595	2500	2500	2500	2500	0
292	20240819	160300	192331595	2500	2500	2500	2500	0
293	20240819	160200	192331595	2500	2500	2500	2500	0
294	20240819	160100	192331595	2500	2500	2500	2500	0
295	20240819	160000	192331595	2500	2500	2500	2500	0
296	20240819	155900	192331595	2500	2500	2500	2500	0
297	20240819	155800	192331595	2500	2500	2500	2500	0
298	20240819	155700	192331595	2500	2500	2500	2500	0
299	20240819	155600	192331595	2500	2500	2500	2500	0
300	20240819	155500	192331595	2500	2500	2500	2500	0
301	20240819	155400	192331595	2500	2500	2500	2500	0
302	20240819	155300	192331595	2500	2500	2500	2500	2369
303	20240819	155200	192331595	2500	2500	2500	2500	0
304	20240819	155100	192331595	2500	2500	2500	2500	0
305	20240819	155000	192331595	2500	2500	2500	2500	0
306	20240819	154900	192331595	2500	2500	2500	2500	0
307	20240819	154800	192331595	2500	2500	2500	2500	0
308	20240819	154700	192331595	2500	2500	2500	2500	0
309	20240819	154600	192331595	2500	2500	2500	2500	0
310	20240819	154500	192331595	2500	2500	2500	2500	0
311	20240819	154400	192331595	2500	2500	2500	2500	0
312	20240819	154300	192331595	2500	2500	2500	2500	0
313	20240819	154200	192331595	2500	2500	2500	2500	0
314	20240819	154100	192331595	2500	2500	2500	2500	0
315	20240819	154000	192331595	2500	2500	2500	2500	0
316	20240819	153900	192331595	2500	2500	2500	2500	0
317	20240819	153800	192331595	2500	2500	2500	2500	0
318	20240819	153700	192331595	2500	2500	2500	2500	0
319	20240819	153600	192331595	2500	2500	2500	2500	0
320	20240819	153500	192331595	2500	2500	2500	2500	0
321	20240819	153400	192331595	2500	2500	2500	2500	0
322	20240819	153300	192331595	2500	2500	2500	2500	0
323	20240819	153200	192331595	2500	2500	2500	2500	0
324	20240819	153100	192331595	2500	2500	2500	2500	0
325	20240819	153000	192331595	2500	2500	2500	2500	2369
326	20240819	152900	186409095	2505	2505	2505	2505	0
327	20240819	152800	186409095	2505	2505	2505	2505	0
328	20240819	152700	186409095	2505	2505	2505	2505	0
329	20240819	152600	186409095	2505	2505	2505	2505	0
330	20240819	152500	186409095	2505	2505	2505	2505	0
331	20240819	152400	186409095	2505	2505	2505	2505	0
332	20240819	152300	186409095	2505	2505	2505	2505	0
333	20240819	152200	186409095	2505	2505	2505	2505	0
334	20240819	152100	186409095	2505	2505	2505	2505	0
335	20240819	152000	186409095	2505	2505	2505	2505	0
336	20240819	151900	186409095	2505	2500	2505	2500	773
337	20240819	151800	184475520	2505	2505	2505	2505	0
338	20240819	151700	184475520	2505	2505	2505	2500	60
339	20240819	151600	184325465	2505	2505	2505	2505	0
340	20240819	151500	184325465	2505	2500	2505	2500	7
341	20240819	151400	184307960	2505	2505	2505	2500	43
342	20240819	151300	184200275	2505	2500	2505	2500	1160
343	20240819	151200	181297260	2505	2505	2505	2505	0
344	20240819	151100	181297260	2505	2505	2505	2505	0
345	20240819	151000	181297260	2505	2505	2505	2500	7
346	20240819	150900	181279735	2505	2500	2505	2500	4
347	20240819	150800	181269730	2505	2505	2505	2505	1
348	20240819	150700	181267225	2505	2495	2505	2495	11
349	20240819	150600	181239770	2505	2500	2505	2495	8
350	20240819	150500	181219770	2510	2510	2510	2510	1
351	20240819	150400	181217260	2500	2500	2500	2500	2310
352	20240819	150300	175442260	2500	2500	2500	2500	0
353	20240819	150200	175442260	2500	2500	2500	2500	1
354	20240819	150100	175439760	2500	2495	2500	2495	14
355	20240819	150000	175404820	2495	2495	2495	2495	1
356	20240819	145900	175402325	2500	2500	2500	2500	0
357	20240819	145800	175402325	2500	2495	2500	2495	209
358	20240819	145700	174880850	2500	2495	2500	2495	154
359	20240819	145600	174496615	2500	2500	2500	2500	1
360	20240819	145500	174494115	2495	2500	2500	2495	1311
361	20240819	145400	171223115	2495	2495	2495	2495	195
362	20240819	145300	170736590	2500	2500	2500	2500	12
363	20240819	145200	170706590	2500	2500	2500	2500	1
364	20240819	145100	170704090	2500	2500	2500	2500	0
365	20240819	145000	170704090	2500	2500	2500	2500	0
366	20240819	144900	170704090	2500	2500	2500	2495	5
367	20240819	144800	170691600	2500	2500	2500	2500	0
368	20240819	144700	170691600	2500	2500	2500	2500	20
369	20240819	144600	170641600	2500	2495	2500	2495	492
370	20240819	144500	169414055	2500	2500	2500	2500	0
371	20240819	144400	169414055	2500	2500	2500	2500	0
372	20240819	144300	169414055	2500	2500	2500	2500	50
373	20240819	144200	169289055	2500	2495	2500	2495	301
374	20240819	144100	168538055	2500	2505	2505	2495	31
375	20240819	144000	168460545	2500	2505	2505	2500	2912
376	20240819	143900	161180345	2505	2505	2505	2505	0
377	20240819	143800	161180345	2505	2505	2505	2505	0
378	20240819	143700	161180345	2505	2505	2505	2505	0
379	20240819	143600	161180345	2505	2505	2505	2505	0
380	20240819	143500	161180345	2505	2505	2505	2505	0
381	20240819	143400	161180345	2505	2505	2505	2505	0
382	20240819	143300	161180345	2505	2505	2505	2505	10
383	20240819	143200	161155295	2505	2505	2505	2505	100
384	20240819	143100	160904795	2505	2505	2505	2505	2
385	20240819	143000	160899785	2505	2505	2505	2505	60
386	20240819	142900	160749485	2505	2505	2505	2505	0
387	20240819	142800	160749485	2505	2505	2505	2505	0
388	20240819	142700	160749485	2505	2505	2505	2505	0
389	20240819	142600	160749485	2505	2505	2505	2505	0
390	20240819	142500	160749485	2505	2505	2505	2505	100
391	20240819	142400	160498985	2505	2505	2505	2505	1
392	20240819	142300	160496480	2505	2505	2505	2505	10
393	20240819	142200	160471430	2505	2505	2505	2505	21
394	20240819	142100	160418825	2505	2505	2505	2505	0
395	20240819	142000	160418825	2505	2510	2510	2505	1206
396	20240819	141900	157392790	2510	2510	2510	2510	0
397	20240819	141800	157392790	2510	2510	2510	2510	48
398	20240819	141700	157272310	2510	2510	2510	2510	107
399	20240819	141600	157003740	2510	2510	2510	2510	0
400	20240819	141500	157003740	2510	2510	2510	2510	0
401	20240819	141400	157003740	2510	2505	2510	2505	25
402	20240819	141300	156941050	2505	2505	2505	2505	10
403	20240819	141200	156916000	2510	2510	2510	2510	1
404	20240819	141100	156913490	2500	2500	2500	2500	120
405	20240819	141000	156613490	2500	2500	2500	2500	900
406	20240819	140900	154363490	2505	2505	2505	2505	0
407	20240819	140800	154363490	2505	2505	2505	2505	0
408	20240819	140700	154363490	2505	2505	2505	2505	200
409	20240819	140600	153862490	2505	2505	2505	2505	8
410	20240819	140500	153842450	2505	2505	2505	2505	0
411	20240819	140400	153842450	2505	2505	2505	2505	11
412	20240819	140300	153814895	2505	2505	2505	2505	0
413	20240819	140200	153814895	2505	2505	2505	2505	0
414	20240819	140100	153814895	2505	2505	2505	2505	2256
415	20240819	140000	148163615	2510	2510	2510	2510	0
416	20240819	135900	148163615	2510	2510	2510	2510	0
417	20240819	135800	148163615	2510	2510	2510	2510	4
418	20240819	135700	148153575	2510	2510	2510	2510	0
419	20240819	135600	148153575	2510	2510	2510	2505	1261
420	20240819	135500	144989715	2510	2510	2510	2510	0
421	20240819	135400	144989715	2510	2510	2510	2510	0
422	20240819	135300	144989715	2510	2510	2510	2510	0
423	20240819	135200	144989715	2510	2510	2510	2510	0
424	20240819	135100	144989715	2510	2510	2510	2510	0
425	20240819	135000	144989715	2510	2510	2510	2510	0
426	20240819	134900	144989715	2510	2510	2510	2510	530
427	20240819	134800	143659415	2520	2520	2520	2520	0
428	20240819	134700	143659415	2520	2520	2520	2520	1
429	20240819	134600	143656895	2525	2525	2525	2525	0
430	20240819	134500	143656895	2525	2525	2525	2525	0
431	20240819	134400	143656895	2525	2525	2525	2525	0
432	20240819	134300	143656895	2525	2525	2525	2525	0
433	20240819	134200	143656895	2525	2525	2525	2525	0
434	20240819	134100	143656895	2525	2525	2525	2525	0
435	20240819	134000	143656895	2525	2525	2525	2525	0
436	20240819	133900	143656895	2525	2525	2525	2525	0
437	20240819	133800	143656895	2525	2525	2525	2525	0
438	20240819	133700	143656895	2525	2525	2525	2525	0
439	20240819	133600	143656895	2525	2525	2525	2525	0
440	20240819	133500	143656895	2525	2520	2525	2520	2
441	20240819	133400	143651850	2525	2525	2525	2525	2
442	20240819	133300	143646800	2530	2530	2530	2530	0
443	20240819	133200	143646800	2530	2530	2530	2530	0
444	20240819	133100	143646800	2530	2530	2530	2530	0
445	20240819	133000	143646800	2530	2530	2530	2530	0
446	20240819	132900	143646800	2530	2530	2530	2530	0
447	20240819	132800	143646800	2530	2530	2530	2530	0
448	20240819	132700	143646800	2530	2515	2530	2510	2001
449	20240819	132600	138619055	2515	2515	2515	2515	0
450	20240819	132500	138619055	2515	2515	2515	2515	0
451	20240819	132400	138619055	2515	2515	2515	2515	4
452	20240819	132300	138608995	2535	2535	2535	2535	0
453	20240819	132200	138608995	2535	2535	2535	2535	0
454	20240819	132100	138608995	2535	2535	2535	2535	0
455	20240819	132000	138608995	2535	2535	2535	2535	0
456	20240819	131900	138608995	2535	2535	2535	2535	0
457	20240819	131800	138608995	2535	2535	2535	2535	0
458	20240819	131700	138608995	2535	2535	2535	2535	0
459	20240819	131600	138608995	2535	2535	2535	2535	10
460	20240819	131500	138583645	2535	2535	2535	2535	0
461	20240819	131400	138583645	2535	2535	2535	2535	0
462	20240819	131300	138583645	2535	2535	2535	2535	0
463	20240819	131200	138583645	2535	2535	2535	2535	0
464	20240819	131100	138583645	2535	2535	2535	2535	0
465	20240819	131000	138583645	2535	2530	2535	2530	601
466	20240819	130900	137062345	2535	2535	2535	2535	0
467	20240819	130800	137062345	2535	2535	2535	2535	0
468	20240819	130700	137062345	2535	2535	2535	2535	0
469	20240819	130600	137062345	2535	2535	2535	2535	0
470	20240819	130500	137062345	2535	2535	2535	2535	0
471	20240819	130400	137062345	2535	2535	2535	2535	0
472	20240819	130300	137062345	2535	2535	2535	2535	0
473	20240819	130200	137062345	2535	2530	2535	2530	1001
474	20240819	130100	134529810	2530	2530	2530	2530	0
475	20240819	130000	134529810	2530	2530	2530	2530	0
476	20240819	125900	134529810	2530	2530	2530	2530	0
477	20240819	125800	134529810	2530	2530	2530	2530	0
478	20240819	125700	134529810	2530	2530	2530	2530	0
479	20240819	125600	134529810	2530	2530	2530	2530	0
480	20240819	125500	134529810	2530	2520	2530	2520	5000
481	20240819	125400	121881960	2520	2520	2520	2520	0
482	20240819	125300	121881960	2520	2520	2520	2520	500
483	20240819	125200	120621960	2520	2520	2520	2520	0
484	20240819	125100	120621960	2520	2520	2520	2520	0
485	20240819	125000	120621960	2520	2520	2520	2520	0
486	20240819	124900	120621960	2520	2520	2520	2520	0
487	20240819	124800	120621960	2520	2520	2520	2520	1
488	20240819	124700	120619440	2520	2515	2520	2515	22
489	20240819	124600	120564105	2520	2520	2520	2520	0
490	20240819	124500	120564105	2520	2520	2520	2520	0
491	20240819	124400	120564105	2520	2520	2520	2520	0
492	20240819	124300	120564105	2520	2520	2520	2520	0
493	20240819	124200	120564105	2520	2520	2520	2520	0
494	20240819	124100	120564105	2520	2520	2520	2520	0
495	20240819	124000	120564105	2520	2515	2520	2515	131
496	20240819	123900	120234635	2505	2505	2505	2505	10
497	20240819	123800	120209585	2505	2505	2505	2505	800
498	20240819	123700	118205585	2505	2505	2505	2505	276
499	20240819	123600	117514205	2510	2510	2510	2510	0
500	20240819	123500	117514205	2510	2510	2510	2510	51
501	20240819	123400	117386195	2510	2505	2510	2505	5
502	20240819	123300	117373665	2510	2510	2510	2510	0
503	20240819	123200	117373665	2510	2510	2510	2510	10
504	20240819	123100	117348565	2510	2510	2510	2510	6
505	20240819	123000	117333505	2515	2515	2515	2515	0
506	20240819	122900	117333505	2515	2515	2515	2515	0
507	20240819	122800	117333505	2515	2515	2515	2515	100
508	20240819	122700	117082005	2515	2515	2515	2515	0
509	20240819	122600	117082005	2515	2510	2515	2510	202
510	20240819	122500	116574980	2510	2510	2510	2510	1
511	20240819	122400	116572470	2515	2515	2515	2515	0
512	20240819	122300	116572470	2515	2515	2515	2515	0
513	20240819	122200	116572470	2515	2510	2515	2510	16
514	20240819	122100	116532305	2515	2515	2515	2515	0
515	20240819	122000	116532305	2515	2515	2515	2515	0
516	20240819	121900	116532305	2515	2515	2515	2515	0
517	20240819	121800	116532305	2515	2510	2515	2510	71
518	20240819	121700	116354090	2515	2515	2515	2515	0
519	20240819	121600	116354090	2515	2515	2515	2515	0
520	20240819	121500	116354090	2515	2510	2515	2510	2
521	20240819	121400	116349065	2515	2515	2515	2515	0
522	20240819	121300	116349065	2515	2510	2515	2510	992
523	20240819	121200	113859140	2510	2510	2510	2510	0
524	20240819	121100	113859140	2510	2510	2510	2510	10
525	20240819	121000	113834040	2515	2515	2515	2515	0
526	20240819	120900	113834040	2515	2515	2515	2515	0
527	20240819	120800	113834040	2515	2510	2515	2510	366
528	20240819	120700	112915375	2515	2515	2515	2515	100
529	20240819	120600	112663875	2515	2515	2515	2515	0
530	20240819	120500	112663875	2515	2510	2515	2510	89
531	20240819	120400	112440480	2515	2515	2515	2515	1
532	20240819	120300	112437965	2510	2510	2510	2510	0
533	20240819	120200	112437965	2510	2510	2510	2510	50
534	20240819	120100	112312465	2520	2520	2520	2520	0
535	20240819	120000	112312465	2520	2520	2520	2520	0
536	20240819	115900	112312465	2520	2520	2520	2520	0
537	20240819	115800	112312465	2520	2520	2520	2520	0
538	20240819	115700	112312465	2520	2520	2520	2520	0
539	20240819	115600	112312465	2520	2520	2520	2520	0
540	20240819	115500	112312465	2520	2520	2520	2520	0
541	20240819	115400	112312465	2520	2520	2520	2520	0
542	20240819	115300	112312465	2520	2505	2520	2505	2
543	20240819	115200	112307440	2520	2520	2520	2520	0
544	20240819	115100	112307440	2520	2520	2520	2520	0
545	20240819	115000	112307440	2520	2520	2520	2520	0
546	20240819	114900	112307440	2520	2520	2520	2520	0
547	20240819	114800	112307440	2520	2520	2520	2520	0
548	20240819	114700	112307440	2520	2520	2520	2520	0
549	20240819	114600	112307440	2520	2510	2520	2510	212
550	20240819	114500	111775310	2520	2520	2520	2520	0
551	20240819	114400	111775310	2520	2520	2520	2520	0
552	20240819	114300	111775310	2520	2520	2520	2520	60
553	20240819	114200	111624110	2520	2520	2520	2520	1
554	20240819	114100	111621590	2525	2525	2525	2525	1
555	20240819	114000	111619065	2525	2525	2525	2525	0
556	20240819	113900	111619065	2525	2525	2525	2525	1
557	20240819	113800	111616540	2525	2520	2525	2510	1376
558	20240819	113700	108161790	2530	2530	2530	2530	0
559	20240819	113600	108161790	2530	2530	2530	2530	0
560	20240819	113500	108161790	2530	2530	2530	2530	0
561	20240819	113400	108161790	2530	2525	2530	2525	14
562	20240819	113300	108126435	2530	2530	2530	2530	0
563	20240819	113200	108126435	2530	2530	2530	2530	0
564	20240819	113100	108126435	2530	2530	2530	2530	0
565	20240819	113000	108126435	2530	2530	2530	2530	20
566	20240819	112900	108075835	2535	2535	2535	2535	0
567	20240819	112800	108075835	2535	2535	2535	2535	0
568	20240819	112700	108075835	2535	2535	2535	2535	0
569	20240819	112600	108075835	2535	2535	2535	2535	0
570	20240819	112500	108075835	2535	2535	2535	2535	0
571	20240819	112400	108075835	2535	2535	2535	2535	4
572	20240819	112300	108065695	2535	2535	2535	2535	0
573	20240819	112200	108065695	2535	2530	2535	2530	81
574	20240819	112100	107860370	2535	2535	2535	2535	0
575	20240819	112000	107860370	2535	2535	2535	2535	2
576	20240819	111900	107855300	2535	2535	2535	2535	10
577	20240819	111800	107829950	2540	2540	2540	2540	100
578	20240819	111700	107575950	2540	2540	2540	2540	0
579	20240819	111600	107575950	2540	2540	2540	2540	0
580	20240819	111500	107575950	2540	2540	2540	2540	0
581	20240819	111400	107575950	2540	2540	2540	2540	0
582	20240819	111300	107575950	2540	2535	2540	2535	32
583	20240819	111200	107494825	2540	2540	2540	2540	0
584	20240819	111100	107494825	2540	2540	2540	2540	0
585	20240819	111000	107494825	2540	2540	2540	2540	35
586	20240819	110900	107405925	2540	2540	2540	2540	401
587	20240819	110800	106387385	2540	2540	2540	2540	0
588	20240819	110700	106387385	2540	2540	2540	2540	1
589	20240819	110600	106384845	2525	2535	2535	2525	8
590	20240819	110500	106364615	2540	2540	2540	2540	90
591	20240819	110400	106136015	2540	2540	2540	2540	1
592	20240819	110300	106133475	2540	2540	2540	2540	42
593	20240819	110200	106026795	2540	2540	2540	2540	0
594	20240819	110100	106026795	2540	2535	2540	2535	101
595	20240819	110000	105770755	2535	2535	2535	2535	946
596	20240819	105900	103372645	2535	2535	2535	2535	0
597	20240819	105800	103372645	2535	2530	2535	2530	13
598	20240819	105700	103339695	2535	2535	2535	2535	0
599	20240819	105600	103339695	2535	2535	2535	2535	26
600	20240819	105500	103273785	2535	2535	2535	2535	0
601	20240819	105400	103273785	2535	2520	2535	2520	3000
602	20240819	105300	95673290	2520	2520	2520	2520	2
603	20240819	105200	95668250	2520	2515	2520	2510	197
604	20240819	105100	95173765	2520	2520	2520	2520	197
605	20240819	105000	94677325	2535	2535	2535	2535	0
606	20240819	104900	94677325	2535	2535	2535	2535	0
607	20240819	104800	94677325	2535	2535	2535	2535	0
608	20240819	104700	94677325	2535	2535	2535	2535	0
609	20240819	104600	94677325	2535	2535	2535	2535	0
610	20240819	104500	94677325	2535	2535	2535	2535	0
611	20240819	104400	94677325	2535	2535	2535	2535	10
612	20240819	104300	94651975	2535	2535	2535	2535	0
613	20240819	104200	94651975	2535	2530	2535	2530	2
614	20240819	104100	94646910	2535	2535	2535	2535	0
615	20240819	104000	94646910	2535	2535	2535	2535	0
616	20240819	103900	94646910	2535	2535	2535	2535	0
617	20240819	103800	94646910	2535	2535	2535	2535	0
618	20240819	103700	94646910	2535	2535	2535	2535	1
619	20240819	103600	94644375	2535	2520	2535	2520	93
620	20240819	103500	94409985	2535	2535	2535	2535	0
621	20240819	103400	94409985	2535	2535	2535	2535	0
622	20240819	103300	94409985	2535	2535	2535	2535	0
623	20240819	103200	94409985	2535	2535	2535	2535	0
624	20240819	103100	94409985	2535	2520	2535	2520	35
625	20240819	103000	94321750	2520	2520	2520	2520	0
626	20240819	102900	94321750	2520	2520	2520	2520	0
627	20240819	102800	94321750	2520	2520	2520	2520	11
628	20240819	102700	94294030	2520	2520	2520	2520	1
629	20240819	102600	94291510	2520	2505	2520	2505	335
630	20240819	102500	93452275	2500	2500	2500	2500	0
631	20240819	102400	93452275	2500	2515	2515	2500	3536
632	20240819	102300	84596470	2515	2520	2520	2515	1310
633	20240819	102200	81299360	2525	2535	2540	2525	585
634	20240819	102100	79821790	2540	2540	2540	2540	0
635	20240819	102000	79821790	2540	2540	2540	2540	0
636	20240819	101900	79821790	2540	2540	2540	2540	9
637	20240819	101800	79798930	2540	2540	2540	2540	0
638	20240819	101700	79798930	2540	2540	2540	2540	0
639	20240819	101600	79798930	2540	2540	2540	2540	1
640	20240819	101500	79796390	2540	2540	2540	2540	1
641	20240819	101400	79793850	2540	2540	2540	2540	1
642	20240819	101300	79791310	2540	2540	2540	2540	300
643	20240819	101200	79029310	2540	2540	2540	2540	20
644	20240819	101100	78978510	2545	2545	2545	2545	0
645	20240819	101000	78978510	2545	2540	2545	2540	201
646	20240819	100900	78467965	2540	2535	2540	2535	139
647	20240819	100800	78114910	2545	2545	2545	2525	1002
648	20240819	100700	75582435	2545	2545	2545	2545	3
649	20240819	100600	75574800	2545	2545	2545	2545	0
650	20240819	100500	75574800	2545	2535	2545	2530	457
651	20240819	100400	74416580	2550	2550	2550	2550	10
652	20240819	100300	74391080	2550	2550	2550	2550	1
653	20240819	100200	74388530	2550	2550	2550	2550	0
654	20240819	100100	74388530	2550	2545	2550	2545	21
655	20240819	100000	74335080	2550	2545	2550	2545	11
656	20240819	095900	74307080	2550	2550	2550	2550	0
657	20240819	095800	74307080	2550	2550	2550	2550	0
658	20240819	095700	74307080	2550	2550	2550	2550	0
659	20240819	095600	74307080	2550	2550	2550	2550	0
660	20240819	095500	74307080	2550	2535	2550	2535	11
661	20240819	095400	74279180	2550	2550	2550	2550	0
662	20240819	095300	74279180	2550	2545	2550	2540	88
663	20240819	095200	74055590	2545	2545	2545	2535	110
664	20240819	095100	73776640	2550	2550	2550	2550	1
665	20240819	095000	73774090	2550	2550	2550	2550	9
666	20240819	094900	73751140	2550	2550	2550	2550	22
667	20240819	094800	73695040	2555	2555	2555	2555	0
668	20240819	094700	73695040	2555	2555	2555	2555	1
669	20240819	094600	73692485	2555	2545	2555	2535	54
670	20240819	094500	73555435	2555	2555	2555	2555	2
671	20240819	094400	73550325	2555	2555	2555	2555	0
672	20240819	094300	73550325	2555	2555	2555	2555	0
673	20240819	094200	73550325	2555	2540	2560	2540	1640
674	20240819	094100	69361620	2555	2555	2555	2555	0
675	20240819	094000	69361620	2555	2535	2555	2535	820
676	20240819	093900	67279615	2550	2550	2550	2550	103
677	20240819	093800	67016965	2565	2565	2565	2565	0
678	20240819	093700	67016965	2565	2565	2565	2565	0
679	20240819	093600	67016965	2565	2565	2565	2535	537
680	20240819	093500	65653580	2560	2565	2565	2560	125
681	20240819	093400	65332970	2570	2570	2570	2570	71
682	20240819	093300	65150500	2570	2570	2570	2570	5
683	20240819	093200	65137650	2575	2575	2575	2575	5
684	20240819	093100	65124775	2565	2575	2575	2565	683
685	20240819	093000	63366500	2575	2575	2575	2575	100
686	20240819	092900	63109000	2575	2570	2575	2570	1106
687	20240819	092800	60261575	2575	2570	2575	2570	281
688	20240819	092700	59539400	2570	2575	2575	2565	1907
689	20240819	092600	54638460	2575	2560	2575	2560	2364
690	20240819	092500	48565270	2565	2565	2565	2565	53
691	20240819	092400	48429325	2570	2570	2570	2570	0
692	20240819	092300	48429325	2570	2570	2570	2570	13
693	20240819	092200	48395915	2570	2570	2570	2565	398
694	20240819	092100	47373185	2565	2570	2570	2565	572
695	20240819	092000	45905755	2550	2570	2570	2550	25
696	20240819	091900	45841745	2570	2575	2575	2570	1337
697	20240819	091800	42399975	2575	2565	2575	2560	2135
698	20240819	091700	36921515	2570	2570	2570	2570	0
699	20240819	091600	36921515	2570	2550	2570	2550	2989
700	20240819	091500	29284830	2550	2545	2550	2545	4
701	20240819	091400	29274645	2550	2550	2550	2545	289
702	20240819	091300	28538945	2550	2540	2550	2540	1233
703	20240819	091200	25401970	2540	2540	2540	2520	205
704	20240819	091100	24883165	2530	2530	2530	2530	100
705	20240819	091000	24630165	2545	2545	2545	2545	0
706	20240819	090900	24630165	2545	2545	2545	2545	100
707	20240819	090800	24375665	2550	2540	2550	2540	1404
708	20240819	090700	20800800	2530	2525	2530	2525	1952
709	20240819	090600	15866975	2525	2520	2540	2520	3830
710	20240819	090500	6185100	2515	2525	2540	2515	765
711	20240819	090400	4255635	2540	2540	2540	2540	17
712	20240819	090300	4212455	2540	2530	2540	2530	148
713	20240819	090200	3838000	2530	2525	2530	2525	36
714	20240819	090100	3746930	2530	2530	2530	2530	367
715	20240819	090000	2818420	2530	2530	2530	2530	1114