KissMeData/282690/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	205600	497367940	13300	13300	13300	13300	37
3	20240819	205500	497367940	13300	13300	13300	13300	0
4	20240819	205400	497367940	13300	13300	13300	13300	0
5	20240819	205300	497367940	13300	13300	13300	13300	0
6	20240819	205200	497367940	13300	13300	13300	13300	0
7	20240819	205100	497367940	13300	13300	13300	13300	0
8	20240819	205000	497367940	13300	13300	13300	13300	0
9	20240819	204900	497367940	13300	13300	13300	13300	0
10	20240819	204800	497367940	13300	13300	13300	13300	0
11	20240819	204700	497367940	13300	13300	13300	13300	0
12	20240819	204600	497367940	13300	13300	13300	13300	0
13	20240819	204500	497367940	13300	13300	13300	13300	0
14	20240819	204400	497367940	13300	13300	13300	13300	0
15	20240819	204300	497367940	13300	13300	13300	13300	0
16	20240819	204200	497367940	13300	13300	13300	13300	0
17	20240819	204100	497367940	13300	13300	13300	13300	0
18	20240819	204000	497367940	13300	13300	13300	13300	0
19	20240819	203900	497367940	13300	13300	13300	13300	0
20	20240819	203800	497367940	13300	13300	13300	13300	0
21	20240819	203700	497367940	13300	13300	13300	13300	0
22	20240819	203600	497367940	13300	13300	13300	13300	0
23	20240819	203500	497367940	13300	13300	13300	13300	0
24	20240819	203400	497367940	13300	13300	13300	13300	0
25	20240819	203300	497367940	13300	13300	13300	13300	0
26	20240819	203200	497367940	13300	13300	13300	13300	0
27	20240819	203100	497367940	13300	13300	13300	13300	0
28	20240819	203000	497367940	13300	13300	13300	13300	0
29	20240819	202900	497367940	13300	13300	13300	13300	0
30	20240819	202800	497367940	13300	13300	13300	13300	0
31	20240819	202700	497367940	13300	13300	13300	13300	0
32	20240819	202600	497367940	13300	13300	13300	13300	37
33	20240819	202500	497367940	13300	13300	13300	13300	0
34	20240819	202400	497367940	13300	13300	13300	13300	0
35	20240819	202300	497367940	13300	13300	13300	13300	0
36	20240819	202200	497367940	13300	13300	13300	13300	0
37	20240819	202100	497367940	13300	13300	13300	13300	0
38	20240819	202000	497367940	13300	13300	13300	13300	0
39	20240819	201900	497367940	13300	13300	13300	13300	0
40	20240819	201800	497367940	13300	13300	13300	13300	0
41	20240819	201700	497367940	13300	13300	13300	13300	0
42	20240819	201600	497367940	13300	13300	13300	13300	0
43	20240819	201500	497367940	13300	13300	13300	13300	0
44	20240819	201400	497367940	13300	13300	13300	13300	0
45	20240819	201300	497367940	13300	13300	13300	13300	0
46	20240819	201200	497367940	13300	13300	13300	13300	0
47	20240819	201100	497367940	13300	13300	13300	13300	0
48	20240819	201000	497367940	13300	13300	13300	13300	0
49	20240819	200900	497367940	13300	13300	13300	13300	0
50	20240819	200800	497367940	13300	13300	13300	13300	0
51	20240819	200700	497367940	13300	13300	13300	13300	0
52	20240819	200600	497367940	13300	13300	13300	13300	0
53	20240819	200500	497367940	13300	13300	13300	13300	0
54	20240819	200400	497367940	13300	13300	13300	13300	0
55	20240819	200300	497367940	13300	13300	13300	13300	0
56	20240819	200200	497367940	13300	13300	13300	13300	0
57	20240819	200100	497367940	13300	13300	13300	13300	0
58	20240819	200000	497367940	13300	13300	13300	13300	0
59	20240819	195900	497367940	13300	13300	13300	13300	0
60	20240819	195800	497367940	13300	13300	13300	13300	0
61	20240819	195700	497367940	13300	13300	13300	13300	0
62	20240819	195600	497367940	13300	13300	13300	13300	37
63	20240819	195500	497367940	13300	13300	13300	13300	0
64	20240819	195400	497367940	13300	13300	13300	13300	0
65	20240819	195300	497367940	13300	13300	13300	13300	0
66	20240819	195200	497367940	13300	13300	13300	13300	0
67	20240819	195100	497367940	13300	13300	13300	13300	0
68	20240819	195000	497367940	13300	13300	13300	13300	0
69	20240819	194900	497367940	13300	13300	13300	13300	0
70	20240819	194800	497367940	13300	13300	13300	13300	0
71	20240819	194700	497367940	13300	13300	13300	13300	0
72	20240819	194600	497367940	13300	13300	13300	13300	0
73	20240819	194500	497367940	13300	13300	13300	13300	0
74	20240819	194400	497367940	13300	13300	13300	13300	0
75	20240819	194300	497367940	13300	13300	13300	13300	0
76	20240819	194200	497367940	13300	13300	13300	13300	0
77	20240819	194100	497367940	13300	13300	13300	13300	0
78	20240819	194000	497367940	13300	13300	13300	13300	0
79	20240819	193900	497367940	13300	13300	13300	13300	0
80	20240819	193800	497367940	13300	13300	13300	13300	0
81	20240819	193700	497367940	13300	13300	13300	13300	0
82	20240819	193600	497367940	13300	13300	13300	13300	0
83	20240819	193500	497367940	13300	13300	13300	13300	0
84	20240819	193400	497367940	13300	13300	13300	13300	0
85	20240819	193300	497367940	13300	13300	13300	13300	0
86	20240819	193200	497367940	13300	13300	13300	13300	0
87	20240819	193100	497367940	13300	13300	13300	13300	0
88	20240819	193000	497367940	13300	13300	13300	13300	0
89	20240819	192900	497367940	13300	13300	13300	13300	0
90	20240819	192800	497367940	13300	13300	13300	13300	0
91	20240819	192700	497367940	13300	13300	13300	13300	0
92	20240819	192600	497367940	13300	13300	13300	13300	37
93	20240819	192500	497367940	13300	13300	13300	13300	0
94	20240819	192400	497367940	13300	13300	13300	13300	0
95	20240819	192300	497367940	13300	13300	13300	13300	0
96	20240819	192200	497367940	13300	13300	13300	13300	0
97	20240819	192100	497367940	13300	13300	13300	13300	0
98	20240819	192000	497367940	13300	13300	13300	13300	0
99	20240819	191900	497367940	13300	13300	13300	13300	0
100	20240819	191800	497367940	13300	13300	13300	13300	0
101	20240819	191700	497367940	13300	13300	13300	13300	0
102	20240819	191600	497367940	13300	13300	13300	13300	0
103	20240819	191500	497367940	13300	13300	13300	13300	0
104	20240819	191400	497367940	13300	13300	13300	13300	0
105	20240819	191300	497367940	13300	13300	13300	13300	0
106	20240819	191200	497367940	13300	13300	13300	13300	0
107	20240819	191100	497367940	13300	13300	13300	13300	0
108	20240819	191000	497367940	13300	13300	13300	13300	0
109	20240819	190900	497367940	13300	13300	13300	13300	0
110	20240819	190800	497367940	13300	13300	13300	13300	0
111	20240819	190700	497367940	13300	13300	13300	13300	0
112	20240819	190600	497367940	13300	13300	13300	13300	0
113	20240819	190500	497367940	13300	13300	13300	13300	0
114	20240819	190400	497367940	13300	13300	13300	13300	0
115	20240819	190300	497367940	13300	13300	13300	13300	0
116	20240819	190200	497367940	13300	13300	13300	13300	0
117	20240819	190100	497367940	13300	13300	13300	13300	0
118	20240819	190000	497367940	13300	13300	13300	13300	0
119	20240819	185900	497367940	13300	13300	13300	13300	0
120	20240819	185800	497367940	13300	13300	13300	13300	0
121	20240819	185700	497367940	13300	13300	13300	13300	0
122	20240819	185600	497367940	13300	13300	13300	13300	37
123	20240819	185500	497367940	13300	13300	13300	13300	0
124	20240819	185400	497367940	13300	13300	13300	13300	0
125	20240819	185300	497367940	13300	13300	13300	13300	0
126	20240819	185200	497367940	13300	13300	13300	13300	0
127	20240819	185100	497367940	13300	13300	13300	13300	0
128	20240819	185000	497367940	13300	13300	13300	13300	0
129	20240819	184900	497367940	13300	13300	13300	13300	0
130	20240819	184800	497367940	13300	13300	13300	13300	0
131	20240819	184700	497367940	13300	13300	13300	13300	0
132	20240819	184600	497367940	13300	13300	13300	13300	0
133	20240819	184500	497367940	13300	13300	13300	13300	0
134	20240819	184400	497367940	13300	13300	13300	13300	0
135	20240819	184300	497367940	13300	13300	13300	13300	0
136	20240819	184200	497367940	13300	13300	13300	13300	0
137	20240819	184100	497367940	13300	13300	13300	13300	0
138	20240819	184000	497367940	13300	13300	13300	13300	0
139	20240819	183900	497367940	13300	13300	13300	13300	0
140	20240819	183800	497367940	13300	13300	13300	13300	0
141	20240819	183700	497367940	13300	13300	13300	13300	0
142	20240819	183600	497367940	13300	13300	13300	13300	0
143	20240819	183500	497367940	13300	13300	13300	13300	0
144	20240819	183400	497367940	13300	13300	13300	13300	0
145	20240819	183300	497367940	13300	13300	13300	13300	0
146	20240819	183200	497367940	13300	13300	13300	13300	0
147	20240819	183100	497367940	13300	13300	13300	13300	0
148	20240819	183000	497367940	13300	13300	13300	13300	0
149	20240819	182900	497367940	13300	13300	13300	13300	0
150	20240819	182800	497367940	13300	13300	13300	13300	0
151	20240819	182700	497367940	13300	13300	13300	13300	0
152	20240819	182600	497367940	13300	13300	13300	13300	37
153	20240819	182500	497367940	13300	13300	13300	13300	0
154	20240819	182400	497367940	13300	13300	13300	13300	0
155	20240819	182300	497367940	13300	13300	13300	13300	0
156	20240819	182200	497367940	13300	13300	13300	13300	0
157	20240819	182100	497367940	13300	13300	13300	13300	0
158	20240819	182000	497367940	13300	13300	13300	13300	0
159	20240819	181900	497367940	13300	13300	13300	13300	0
160	20240819	181800	497367940	13300	13300	13300	13300	0
161	20240819	181700	497367940	13300	13300	13300	13300	0
162	20240819	181600	497367940	13300	13300	13300	13300	0
163	20240819	181500	497367940	13300	13300	13300	13300	0
164	20240819	181400	497367940	13300	13300	13300	13300	0
165	20240819	181300	497367940	13300	13300	13300	13300	0
166	20240819	181200	497367940	13300	13300	13300	13300	0
167	20240819	181100	497367940	13300	13300	13300	13300	0
168	20240819	181000	497367940	13300	13300	13300	13300	0
169	20240819	180900	497367940	13300	13300	13300	13300	0
170	20240819	180800	497367940	13300	13300	13300	13300	0
171	20240819	180700	497367940	13300	13300	13300	13300	0
172	20240819	180600	497367940	13300	13300	13300	13300	0
173	20240819	180500	497367940	13300	13300	13300	13300	0
174	20240819	180400	497367940	13300	13300	13300	13300	0
175	20240819	180300	497367940	13300	13300	13300	13300	0
176	20240819	180200	497367940	13300	13300	13300	13300	0
177	20240819	180100	497367940	13300	13300	13300	13300	0
178	20240819	180000	497367940	13300	13300	13300	13300	0
179	20240819	175900	497367940	13300	13300	13300	13300	0
180	20240819	175800	497367940	13300	13300	13300	13300	0
181	20240819	175700	497367940	13300	13300	13300	13300	0
182	20240819	175600	497367940	13300	13300	13300	13300	37
183	20240819	175500	497367940	13300	13300	13300	13300	0
184	20240819	175400	497367940	13300	13300	13300	13300	0
185	20240819	175300	497367940	13300	13300	13300	13300	0
186	20240819	175200	497367940	13300	13300	13300	13300	0
187	20240819	175100	497367940	13300	13300	13300	13300	0
188	20240819	175000	497367940	13300	13300	13300	13300	0
189	20240819	174900	497367940	13300	13300	13300	13300	0
190	20240819	174800	497367940	13300	13300	13300	13300	0
191	20240819	174700	497367940	13300	13300	13300	13300	0
192	20240819	174600	497367940	13300	13300	13300	13300	0
193	20240819	174500	497367940	13300	13300	13300	13300	0
194	20240819	174400	497367940	13300	13300	13300	13300	0
195	20240819	174300	497367940	13300	13300	13300	13300	0
196	20240819	174200	497367940	13300	13300	13300	13300	0
197	20240819	174100	497367940	13300	13300	13300	13300	0
198	20240819	174000	497367940	13300	13300	13300	13300	0
199	20240819	173900	497367940	13300	13300	13300	13300	0
200	20240819	173800	497367940	13300	13300	13300	13300	0
201	20240819	173700	497367940	13300	13300	13300	13300	0
202	20240819	173600	497367940	13300	13300	13300	13300	0
203	20240819	173500	497367940	13300	13300	13300	13300	0
204	20240819	173400	497367940	13300	13300	13300	13300	0
205	20240819	173300	497367940	13300	13300	13300	13300	0
206	20240819	173200	497367940	13300	13300	13300	13300	0
207	20240819	173100	497367940	13300	13300	13300	13300	0
208	20240819	173000	497367940	13300	13300	13300	13300	0
209	20240819	172900	497367940	13300	13300	13300	13300	0
210	20240819	172800	497367940	13300	13300	13300	13300	0
211	20240819	172700	497367940	13300	13300	13300	13300	0
212	20240819	172600	497367940	13300	13300	13300	13300	37
213	20240819	172500	497367940	13300	13300	13300	13300	0
214	20240819	172400	497367940	13300	13300	13300	13300	0
215	20240819	172300	497367940	13300	13300	13300	13300	0
216	20240819	172200	497367940	13300	13300	13300	13300	0
217	20240819	172100	497367940	13300	13300	13300	13300	0
218	20240819	172000	497367940	13300	13300	13300	13300	0
219	20240819	171900	497367940	13300	13300	13300	13300	0
220	20240819	171800	497367940	13300	13300	13300	13300	0
221	20240819	171700	497367940	13300	13300	13300	13300	0
222	20240819	171600	497367940	13300	13300	13300	13300	0
223	20240819	171500	497367940	13300	13300	13300	13300	0
224	20240819	171400	497367940	13300	13300	13300	13300	0
225	20240819	171300	497367940	13300	13300	13300	13300	0
226	20240819	171200	497367940	13300	13300	13300	13300	0
227	20240819	171100	497367940	13300	13300	13300	13300	0
228	20240819	171000	497367940	13300	13300	13300	13300	0
229	20240819	170900	497367940	13300	13300	13300	13300	0
230	20240819	170800	497367940	13300	13300	13300	13300	0
231	20240819	170700	497367940	13300	13300	13300	13300	0
232	20240819	170600	497367940	13300	13300	13300	13300	0
233	20240819	170500	497367940	13300	13300	13300	13300	0
234	20240819	170400	497367940	13300	13300	13300	13300	0
235	20240819	170300	497367940	13300	13300	13300	13300	0
236	20240819	170200	497367940	13300	13300	13300	13300	0
237	20240819	170100	497367940	13300	13300	13300	13300	0
238	20240819	170000	497367940	13300	13300	13300	13300	0
239	20240819	165900	497367940	13300	13300	13300	13300	0
240	20240819	165800	497367940	13300	13300	13300	13300	0
241	20240819	165700	497367940	13300	13300	13300	13300	0
242	20240819	165600	497367940	13300	13300	13300	13300	37
243	20240819	165500	497367940	13300	13300	13300	13300	0
244	20240819	165400	497367940	13300	13300	13300	13300	0
245	20240819	165300	497367940	13300	13300	13300	13300	0
246	20240819	165200	497367940	13300	13300	13300	13300	0
247	20240819	165100	497367940	13300	13300	13300	13300	0
248	20240819	165000	497367940	13300	13300	13300	13300	0
249	20240819	164900	497367940	13300	13300	13300	13300	0
250	20240819	164800	497367940	13300	13300	13300	13300	0
251	20240819	164700	497367940	13300	13300	13300	13300	0
252	20240819	164600	497367940	13300	13300	13300	13300	0
253	20240819	164500	497367940	13300	13300	13300	13300	0
254	20240819	164400	497367940	13300	13300	13300	13300	0
255	20240819	164300	497367940	13300	13300	13300	13300	0
256	20240819	164200	497367940	13300	13300	13300	13300	0
257	20240819	164100	497367940	13300	13300	13300	13300	0
258	20240819	164000	497367940	13300	13300	13300	13300	0
259	20240819	163900	497367940	13300	13300	13300	13300	0
260	20240819	163800	497367940	13300	13300	13300	13300	0
261	20240819	163700	497367940	13300	13300	13300	13300	0
262	20240819	163600	497367940	13300	13300	13300	13300	0
263	20240819	163500	497367940	13300	13300	13300	13300	0
264	20240819	163400	497367940	13300	13300	13300	13300	0
265	20240819	163300	497367940	13300	13300	13300	13300	0
266	20240819	163200	497367940	13300	13300	13300	13300	0
267	20240819	163100	497367940	13300	13300	13300	13300	0
268	20240819	163000	497367940	13300	13300	13300	13300	0
269	20240819	162900	497367940	13300	13300	13300	13300	0
270	20240819	162800	497367940	13300	13300	13300	13300	0
271	20240819	162700	497367940	13300	13300	13300	13300	0
272	20240819	162600	497367940	13300	13300	13300	13300	37
273	20240819	162500	497367940	13300	13300	13300	13300	0
274	20240819	162400	497367940	13300	13300	13300	13300	0
275	20240819	162300	497367940	13300	13300	13300	13300	0
276	20240819	162200	497367940	13300	13300	13300	13300	0
277	20240819	162100	497367940	13300	13300	13300	13300	0
278	20240819	162000	497367940	13300	13300	13300	13300	0
279	20240819	161900	497367940	13300	13300	13300	13300	0
280	20240819	161800	497367940	13300	13300	13300	13300	0
281	20240819	161700	497367940	13300	13300	13300	13300	0
282	20240819	161600	497367940	13300	13300	13300	13300	0
283	20240819	161500	497367940	13300	13300	13300	13300	0
284	20240819	161400	497367940	13300	13300	13300	13300	0
285	20240819	161300	497367940	13300	13300	13300	13300	0
286	20240819	161200	497367940	13300	13300	13300	13300	0
287	20240819	161100	497367940	13300	13300	13300	13300	0
288	20240819	161000	497367940	13300	13300	13300	13300	0
289	20240819	160900	497367940	13300	13300	13300	13300	0
290	20240819	160800	497367940	13300	13300	13300	13300	0
291	20240819	160700	497367940	13300	13300	13300	13300	0
292	20240819	160600	497367940	13300	13300	13300	13300	0
293	20240819	160500	497367940	13300	13300	13300	13300	0
294	20240819	160400	497367940	13300	13300	13300	13300	0
295	20240819	160300	497367940	13300	13300	13300	13300	0
296	20240819	160200	497367940	13300	13300	13300	13300	0
297	20240819	160100	497367940	13300	13300	13300	13300	0
298	20240819	160000	497367940	13300	13300	13300	13300	0
299	20240819	155900	497367940	13300	13300	13300	13300	0
300	20240819	155800	497367940	13300	13300	13300	13300	0
301	20240819	155700	497367940	13300	13300	13300	13300	0
302	20240819	155600	497367940	13300	13300	13300	13300	37
303	20240819	155500	497367940	13300	13300	13300	13300	0
304	20240819	155400	497367940	13300	13300	13300	13300	0
305	20240819	155300	497367940	13300	13300	13300	13300	0
306	20240819	155200	497367940	13300	13300	13300	13300	0
307	20240819	155100	497367940	13300	13300	13300	13300	0
308	20240819	155000	497367940	13300	13300	13300	13300	0
309	20240819	154900	497367940	13300	13300	13300	13300	0
310	20240819	154800	497367940	13300	13300	13300	13300	0
311	20240819	154700	497367940	13300	13300	13300	13300	0
312	20240819	154600	497367940	13300	13300	13300	13300	0
313	20240819	154500	497367940	13300	13300	13300	13300	0
314	20240819	154400	497367940	13300	13300	13300	13300	0
315	20240819	154300	497367940	13300	13300	13300	13300	0
316	20240819	154200	497367940	13300	13300	13300	13300	0
317	20240819	154100	497367940	13300	13300	13300	13300	0
318	20240819	154000	497367940	13300	13300	13300	13300	0
319	20240819	153900	497367940	13300	13300	13300	13300	0
320	20240819	153800	497367940	13300	13300	13300	13300	0
321	20240819	153700	497367940	13300	13300	13300	13300	0
322	20240819	153600	497367940	13300	13300	13300	13300	0
323	20240819	153500	497367940	13300	13300	13300	13300	0
324	20240819	153400	497367940	13300	13300	13300	13300	0
325	20240819	153300	497367940	13300	13300	13300	13300	0
326	20240819	153200	497367940	13300	13300	13300	13300	0
327	20240819	153100	497367940	13300	13300	13300	13300	0
328	20240819	153000	497367940	13300	13300	13300	13300	37
329	20240819	152900	496875840	13290	13290	13290	13290	0
330	20240819	152800	496875840	13290	13290	13290	13290	0
331	20240819	152700	496875840	13290	13290	13290	13290	0
332	20240819	152600	496875840	13290	13290	13290	13290	0
333	20240819	152500	496875840	13290	13290	13290	13290	0
334	20240819	152400	496875840	13290	13290	13290	13290	0
335	20240819	152300	496875840	13290	13290	13290	13290	0
336	20240819	152200	496875840	13290	13290	13290	13290	0
337	20240819	152100	496875840	13290	13290	13290	13290	0
338	20240819	152000	496875840	13290	13290	13290	13290	0
339	20240819	151900	496875840	13290	13290	13290	13290	0
340	20240819	151800	496875840	13290	13290	13290	13290	0
341	20240819	151700	496875840	13290	13290	13290	13290	0
342	20240819	151600	496875840	13290	13290	13290	13290	0
343	20240819	151500	496875840	13290	13290	13290	13290	0
344	20240819	151400	496875840	13290	13290	13290	13290	6
345	20240819	151300	496796100	13290	13290	13290	13290	0
346	20240819	151200	496796100	13290	13290	13290	13290	12
347	20240819	151100	496636620	13280	13280	13280	13280	0
348	20240819	151000	496636620	13280	13280	13280	13280	153
349	20240819	150900	494604780	13280	13280	13280	13280	0
350	20240819	150800	494604780	13280	13270	13280	13270	189
351	20240819	150700	492095240	13270	13250	13270	13250	20
352	20240819	150600	491830020	13240	13240	13240	13240	0
353	20240819	150500	491830020	13240	13240	13240	13240	22
354	20240819	150400	491538740	13230	13230	13230	13230	66
355	20240819	150300	490665560	13230	13230	13230	13230	15
356	20240819	150200	490467110	13210	13210	13210	13210	0
357	20240819	150100	490467110	13210	13210	13210	13210	0
358	20240819	150000	490467110	13210	13210	13210	13210	0
359	20240819	145900	490467110	13210	13210	13210	13210	0
360	20240819	145800	490467110	13210	13210	13210	13210	3
361	20240819	145700	490427480	13230	13230	13230	13220	294
362	20240819	145600	486540070	13240	13240	13240	13240	8
363	20240819	145500	486434150	13240	13240	13240	13240	0
364	20240819	145400	486434150	13240	13240	13240	13240	0
365	20240819	145300	486434150	13240	13240	13240	13240	6
366	20240819	145200	486354710	13250	13250	13250	13250	2
367	20240819	145100	486328210	13250	13250	13250	13250	0
368	20240819	145000	486328210	13250	13250	13250	13250	2
369	20240819	144900	486301710	13250	13240	13250	13230	60
370	20240819	144800	485506740	13250	13220	13320	13220	8
371	20240819	144700	485400690	13220	13220	13220	13220	29
372	20240819	144600	485017310	13210	13210	13210	13210	18
373	20240819	144500	484779530	13210	13240	13240	13210	23
374	20240819	144400	484475580	13220	13220	13220	13220	0
375	20240819	144300	484475580	13220	13220	13220	13220	0
376	20240819	144200	484475580	13220	13220	13220	13220	0
377	20240819	144100	484475580	13220	13210	13220	13210	384
378	20240819	144000	479402060	13220	13220	13220	13220	0
379	20240819	143900	479402060	13220	13220	13220	13220	0
380	20240819	143800	479402060	13220	13220	13220	13210	77
381	20240819	143700	478384130	13200	13200	13200	13200	0
382	20240819	143600	478384130	13200	13200	13200	13200	0
383	20240819	143500	478384130	13200	13200	13200	13200	0
384	20240819	143400	478384130	13200	13200	13200	13200	0
385	20240819	143300	478384130	13200	13200	13200	13200	0
386	20240819	143200	478384130	13200	13200	13200	13200	0
387	20240819	143100	478384130	13200	13200	13200	13200	1487
388	20240819	143000	458755730	13200	13200	13200	13200	0
389	20240819	142900	458755730	13200	13200	13200	13200	0
390	20240819	142800	458755730	13200	13200	13200	13200	1
391	20240819	142700	458742530	13200	13200	13200	13200	1
392	20240819	142600	458729330	13200	13200	13200	13200	101
393	20240819	142500	457396130	13180	13180	13180	13180	0
394	20240819	142400	457396130	13180	13190	13190	13180	9
395	20240819	142300	457277450	13190	13180	13190	13180	109
396	20240819	142200	455839880	13200	13200	13200	13180	500
397	20240819	142100	449244190	13200	13200	13200	13200	1181
398	20240819	142000	433654990	13200	13270	13270	13200	1003
399	20240819	141900	420395600	13280	13270	13280	13270	7
400	20240819	141800	420302690	13260	13260	13260	13260	0
401	20240819	141700	420302690	13260	13260	13260	13260	2
402	20240819	141600	420276170	13250	13250	13250	13250	0
403	20240819	141500	420276170	13250	13250	13250	13250	0
404	20240819	141400	420276170	13250	13280	13280	13250	325
405	20240819	141300	415967840	13280	13280	13280	13280	43
406	20240819	141200	415396800	13270	13270	13270	13270	0
407	20240819	141100	415396800	13270	13270	13270	13270	0
408	20240819	141000	415396800	13270	13270	13270	13270	0
409	20240819	140900	415396800	13270	13270	13270	13270	0
410	20240819	140800	415396800	13270	13290	13290	13270	4
411	20240819	140700	415343700	13300	13300	13300	13300	1
412	20240819	140600	415330400	13300	13300	13300	13300	141
413	20240819	140500	413455100	13290	13290	13290	13290	86
414	20240819	140400	412312160	13280	13280	13280	13280	0
415	20240819	140300	412312160	13280	13280	13280	13280	0
416	20240819	140200	412312160	13280	13280	13280	13280	0
417	20240819	140100	412312160	13280	13280	13280	13280	0
418	20240819	140000	412312160	13280	13280	13280	13280	0
419	20240819	135900	412312160	13280	13280	13280	13280	42
420	20240819	135800	411754400	13280	13280	13280	13280	1
421	20240819	135700	411741120	13260	13260	13260	13260	0
422	20240819	135600	411741120	13260	13260	13260	13260	0
423	20240819	135500	411741120	13260	13260	13260	13260	0
424	20240819	135400	411741120	13260	13270	13270	13260	150
425	20240819	135300	409751540	13280	13280	13280	13280	0
426	20240819	135200	409751540	13280	13280	13280	13280	1
427	20240819	135100	409738260	13280	13280	13280	13280	8
428	20240819	135000	409632020	13270	13270	13270	13270	0
429	20240819	134900	409632020	13270	13270	13270	13270	0
430	20240819	134800	409632020	13270	13270	13270	13270	0
431	20240819	134700	409632020	13270	13270	13270	13270	0
432	20240819	134600	409632020	13270	13270	13270	13270	0
433	20240819	134500	409632020	13270	13270	13270	13270	0
434	20240819	134400	409632020	13270	13270	13270	13270	0
435	20240819	134300	409632020	13270	13270	13270	13270	158
436	20240819	134200	407535360	13270	13270	13270	13270	1
437	20240819	134100	407522090	13270	13270	13270	13270	0
438	20240819	134000	407522090	13270	13270	13270	13270	0
439	20240819	133900	407522090	13270	13270	13270	13270	0
440	20240819	133800	407522090	13270	13270	13270	13270	5
441	20240819	133700	407455740	13280	13280	13280	13280	37
442	20240819	133600	406964380	13250	13250	13250	13250	0
443	20240819	133500	406964380	13250	13270	13270	13250	3246
444	20240819	133400	363944720	13280	13280	13280	13280	0
445	20240819	133300	363944720	13280	13280	13280	13280	0
446	20240819	133200	363944720	13280	13290	13300	13280	122
447	20240819	133100	362324300	13290	13290	13290	13290	10
448	20240819	133000	362191400	13280	13310	13310	13280	1757
449	20240819	132900	338817550	13330	13330	13330	13330	10
450	20240819	132800	338684250	13330	13330	13330	13330	0
451	20240819	132700	338684250	13330	13330	13330	13330	116
452	20240819	132600	337137970	13330	13330	13330	13330	5
453	20240819	132500	337071320	13330	13330	13330	13330	0
454	20240819	132400	337071320	13330	13330	13330	13330	16
455	20240819	132300	336858040	13330	13320	13330	13320	424
456	20240819	132200	331210340	13310	13310	13310	13310	0
457	20240819	132100	331210340	13310	13310	13310	13310	663
458	20240819	132000	322385810	13320	13320	13320	13320	937
459	20240819	131900	309904970	13320	13340	13340	13320	484
460	20240819	131800	303453070	13350	13370	13370	13340	167
461	20240819	131700	301223160	13370	13370	13370	13370	17
462	20240819	131600	300995870	13390	13390	13390	13390	0
463	20240819	131500	300995870	13390	13390	13390	13390	0
464	20240819	131400	300995870	13390	13390	13390	13390	0
465	20240819	131300	300995870	13390	13390	13390	13390	0
466	20240819	131200	300995870	13390	13390	13390	13390	0
467	20240819	131100	300995870	13390	13390	13390	13390	0
468	20240819	131000	300995870	13390	13390	13390	13390	4
469	20240819	130900	300942310	13390	13390	13390	13390	0
470	20240819	130800	300942310	13390	13390	13390	13390	0
471	20240819	130700	300942310	13390	13390	13390	13390	0
472	20240819	130600	300942310	13390	13390	13390	13390	0
473	20240819	130500	300942310	13390	13390	13390	13390	0
474	20240819	130400	300942310	13390	13390	13390	13390	0
475	20240819	130300	300942310	13390	13390	13390	13390	3
476	20240819	130200	300902140	13390	13390	13390	13390	1
477	20240819	130100	300888750	13390	13390	13390	13390	0
478	20240819	130000	300888750	13390	13390	13390	13390	1
479	20240819	125900	300875360	13400	13400	13400	13400	0
480	20240819	125800	300875360	13400	13400	13400	13400	0
481	20240819	125700	300875360	13400	13380	13400	13380	2
482	20240819	125600	300848580	13400	13370	13400	13370	152
483	20240819	125500	298816280	13430	13450	13490	13430	372
484	20240819	125400	293812730	13450	13450	13450	13450	27
485	20240819	125300	293449580	13460	13450	13460	13440	5
486	20240819	125200	293382330	13450	13430	13460	13430	3
487	20240819	125100	293341990	13410	13360	13590	13360	2659
488	20240819	125000	257286190	13360	13340	13360	13340	120
489	20240819	124900	255683010	13340	13340	13340	13340	10
490	20240819	124800	255549610	13350	13350	13350	13350	61
491	20240819	124700	254735260	13350	13340	13350	13340	41
492	20240819	124600	254188290	13330	13360	13360	13330	191
493	20240819	124500	251642190	13350	13390	13390	13350	3712
494	20240819	124400	202006010	13400	13410	13410	13400	232
495	20240819	124300	198895660	13410	13440	13440	13410	1819
496	20240819	124200	174485680	13450	13460	13460	13450	1624
497	20240819	124100	152642860	13460	13480	13480	13460	100
498	20240819	124000	151296840	13490	13490	13490	13490	0
499	20240819	123900	151296840	13490	13490	13490	13490	0
500	20240819	123800	151296840	13490	13490	13490	13490	0
501	20240819	123700	151296840	13490	13490	13490	13490	0
502	20240819	123600	151296840	13490	13480	13490	13480	4
503	20240819	123500	151242900	13480	13480	13480	13480	60
504	20240819	123400	150434100	13480	13480	13480	13480	0
505	20240819	123300	150434100	13480	13480	13480	13480	0
506	20240819	123200	150434100	13480	13470	13480	13470	184
507	20240819	123100	147955550	13460	13460	13460	13460	267
508	20240819	123000	144361730	13480	13480	13480	13480	0
509	20240819	122900	144361730	13480	13480	13480	13480	0
510	20240819	122800	144361730	13480	13480	13480	13480	0
511	20240819	122700	144361730	13480	13470	13480	13470	3
512	20240819	122600	144321310	13460	13480	13480	13460	4
513	20240819	122500	144267430	13470	13490	13490	13470	13
514	20240819	122400	144092080	13510	13560	13560	13510	21
515	20240819	122300	143807550	13500	13500	13500	13500	0
516	20240819	122200	143807550	13500	13500	13500	13500	0
517	20240819	122100	143807550	13500	13460	13610	13460	2509
518	20240819	122000	109673130	13470	13470	13470	13470	0
519	20240819	121900	109673130	13470	13450	13470	13450	644
520	20240819	121800	101011290	13470	13470	13470	13470	0
521	20240819	121700	101011290	13470	13470	13470	13470	0
522	20240819	121600	101011290	13470	13470	13470	13470	0
523	20240819	121500	101011290	13470	13470	13470	13470	0
524	20240819	121400	101011290	13470	13470	13470	13470	0
525	20240819	121300	101011290	13470	13470	13470	13470	0
526	20240819	121200	101011290	13470	13480	13480	13470	12
527	20240819	121100	100849560	13480	13480	13480	13480	12
528	20240819	121000	100687800	13480	13480	13480	13480	4
529	20240819	120900	100633880	13480	13470	13480	13470	21
530	20240819	120800	100351000	13470	13470	13470	13470	0
531	20240819	120700	100351000	13470	13470	13470	13470	5
532	20240819	120600	100283650	13470	13470	13470	13470	0
533	20240819	120500	100283650	13470	13470	13470	13470	3
534	20240819	120400	100243240	13470	13470	13470	13470	0
535	20240819	120300	100243240	13470	13470	13470	13470	0
536	20240819	120200	100243240	13470	13470	13470	13470	0
537	20240819	120100	100243240	13470	13470	13470	13470	0
538	20240819	120000	100243240	13470	13470	13470	13470	0
539	20240819	115900	100243240	13470	13480	13480	13470	4
540	20240819	115800	100189350	13480	13450	13480	13450	186
541	20240819	115700	97683980	13470	13470	13470	13470	0
542	20240819	115600	97683980	13470	13450	13470	13450	5
543	20240819	115500	97616690	13450	13450	13450	13450	0
544	20240819	115400	97616690	13450	13450	13450	13450	2
545	20240819	115300	97589790	13470	13470	13470	13470	0
546	20240819	115200	97589790	13470	13470	13470	13470	0
547	20240819	115100	97589790	13470	13450	13470	13450	4
548	20240819	115000	97535950	13460	13460	13460	13460	0
549	20240819	114900	97535950	13460	13460	13460	13460	0
550	20240819	114800	97535950	13460	13470	13470	13460	193
551	20240819	114700	94936260	13470	13470	13470	13470	1
552	20240819	114600	94922790	13460	13490	13490	13460	289
553	20240819	114500	91030100	13480	13480	13480	13480	129
554	20240819	114400	89291180	13480	13480	13480	13480	0
555	20240819	114300	89291180	13480	13480	13480	13480	0
556	20240819	114200	89291180	13480	13480	13480	13480	36
557	20240819	114100	88805900	13490	13490	13490	13490	25
558	20240819	114000	88468650	13510	13510	13510	13510	0
559	20240819	113900	88468650	13510	13510	13510	13510	0
560	20240819	113800	88468650	13510	13510	13510	13510	0
561	20240819	113700	88468650	13510	13510	13510	13510	0
562	20240819	113600	88468650	13510	13510	13510	13510	0
563	20240819	113500	88468650	13510	13510	13510	13510	0
564	20240819	113400	88468650	13510	13510	13510	13510	0
565	20240819	113300	88468650	13510	13510	13510	13510	0
566	20240819	113200	88468650	13510	13510	13510	13510	52
567	20240819	113100	87766130	13510	13510	13510	13510	0
568	20240819	113000	87766130	13510	13510	13510	13510	0
569	20240819	112900	87766130	13510	13510	13510	13510	0
570	20240819	112800	87766130	13510	13510	13510	13510	0
571	20240819	112700	87766130	13510	13510	13510	13510	0
572	20240819	112600	87766130	13510	13510	13510	13510	0
573	20240819	112500	87766130	13510	13510	13510	13510	0
574	20240819	112400	87766130	13510	13510	13510	13510	0
575	20240819	112300	87766130	13510	13510	13510	13510	0
576	20240819	112200	87766130	13510	13510	13510	13510	0
577	20240819	112100	87766130	13510	13510	13510	13510	0
578	20240819	112000	87766130	13510	13490	13510	13490	60
579	20240819	111900	86956690	13490	13490	13490	13490	0
580	20240819	111800	86956690	13490	13490	13490	13490	0
581	20240819	111700	86956690	13490	13510	13510	13490	300
582	20240819	111600	82905960	13520	13520	13520	13520	127
583	20240819	111500	81188920	13530	13530	13530	13530	2
584	20240819	111400	81161860	13520	13520	13520	13520	0
585	20240819	111300	81161860	13520	13520	13520	13520	2
586	20240819	111200	81134820	13520	13520	13520	13520	0
587	20240819	111100	81134820	13520	13520	13520	13520	0
588	20240819	111000	81134820	13520	13540	13540	13520	419
589	20240819	110900	75464920	13550	13580	13580	13550	536
590	20240819	110800	68196890	13580	13580	13580	13580	7
591	20240819	110700	68101830	13580	13580	13580	13580	0
592	20240819	110600	68101830	13580	13580	13580	13580	101
593	20240819	110500	66730250	13580	13580	13580	13580	1
594	20240819	110400	66716670	13560	13560	13560	13560	0
595	20240819	110300	66716670	13560	13560	13560	13560	0
596	20240819	110200	66716670	13560	13560	13560	13560	0
597	20240819	110100	66716670	13560	13560	13560	13560	0
598	20240819	110000	66716670	13560	13560	13560	13560	0
599	20240819	105900	66716670	13560	13560	13560	13560	5
600	20240819	105800	66648870	13560	13560	13560	13560	0
601	20240819	105700	66648870	13560	13560	13560	13560	0
602	20240819	105600	66648870	13560	13560	13560	13560	0
603	20240819	105500	66648870	13560	13560	13560	13560	0
604	20240819	105400	66648870	13560	13560	13560	13560	0
605	20240819	105300	66648870	13560	13560	13560	13560	10
606	20240819	105200	66513270	13570	13570	13570	13570	11
607	20240819	105100	66364000	13560	13560	13560	13560	0
608	20240819	105000	66364000	13560	13560	13560	13560	35
609	20240819	104900	65889400	13580	13580	13580	13580	0
610	20240819	104800	65889400	13580	13560	13580	13560	1064
611	20240819	104700	51440860	13580	13580	13580	13580	0
612	20240819	104600	51440860	13580	13570	13580	13570	105
613	20240819	104500	50015110	13560	13560	13560	13560	96
614	20240819	104400	48713350	13540	13540	13540	13540	0
615	20240819	104300	48713350	13540	13540	13540	13540	0
616	20240819	104200	48713350	13540	13540	13540	13540	0
617	20240819	104100	48713350	13540	13540	13540	13540	0
618	20240819	104000	48713350	13540	13540	13540	13540	0
619	20240819	103900	48713350	13540	13560	13560	13540	22
620	20240819	103800	48415410	13580	13570	13580	13570	172
621	20240819	103700	46081350	13570	13570	13570	13570	23
622	20240819	103600	45769240	13580	13580	13580	13580	0
623	20240819	103500	45769240	13580	13580	13580	13580	0
624	20240819	103400	45769240	13580	13580	13580	13580	0
625	20240819	103300	45769240	13580	13580	13580	13580	0
626	20240819	103200	45769240	13580	13560	13580	13560	14
627	20240819	103100	45579360	13590	13590	13590	13590	2
628	20240819	103000	45552180	13560	13560	13560	13560	56
629	20240819	102900	44792820	13560	13560	13560	13560	0
630	20240819	102800	44792820	13560	13560	13560	13560	0
631	20240819	102700	44792820	13560	13560	13560	13560	0
632	20240819	102600	44792820	13560	13560	13560	13560	0
633	20240819	102500	44792820	13560	13560	13560	13560	0
634	20240819	102400	44792820	13560	13560	13560	13560	0
635	20240819	102300	44792820	13560	13560	13560	13560	0
636	20240819	102200	44792820	13560	13550	13560	13540	25
637	20240819	102100	44454250	13550	13540	13550	13540	3
638	20240819	102000	44413620	13540	13500	13540	13500	28
639	20240819	101900	44035430	13500	13530	13530	13500	360
640	20240819	101800	39173460	13560	13560	13560	13560	5
641	20240819	101700	39105660	13570	13570	13570	13570	0
642	20240819	101600	39105660	13570	13570	13570	13570	1
643	20240819	101500	39092090	13560	13560	13560	13560	0
644	20240819	101400	39092090	13560	13580	13580	13560	248
645	20240819	101300	35724600	13580	13580	13580	13580	0
646	20240819	101200	35724600	13580	13580	13580	13580	0
647	20240819	101100	35724600	13580	13580	13580	13580	0
648	20240819	101000	35724600	13580	13580	13580	13580	50
649	20240819	100900	35045600	13580	13590	13590	13580	24
650	20240819	100800	34719570	13600	13600	13600	13600	134
651	20240819	100700	32897170	13600	13600	13600	13600	0
652	20240819	100600	32897170	13600	13600	13600	13600	42
653	20240819	100500	32325970	13600	13600	13600	13600	4
654	20240819	100400	32271570	13580	13580	13580	13580	0
655	20240819	100300	32271570	13580	13580	13580	13580	0
656	20240819	100200	32271570	13580	13580	13580	13580	0
657	20240819	100100	32271570	13580	13580	13580	13580	0
658	20240819	100000	32271570	13580	13580	13580	13580	0
659	20240819	095900	32271570	13580	13580	13580	13580	0
660	20240819	095800	32271570	13580	13580	13580	13580	0
661	20240819	095700	32271570	13580	13580	13580	13580	0
662	20240819	095600	32271570	13580	13580	13580	13580	0
663	20240819	095500	32271570	13580	13580	13580	13580	25
664	20240819	095400	31932070	13580	13580	13580	13580	0
665	20240819	095300	31932070	13580	13580	13580	13580	0
666	20240819	095200	31932070	13580	13580	13580	13580	0
667	20240819	095100	31932070	13580	13580	13580	13580	0
668	20240819	095000	31932070	13580	13580	13580	13580	0
669	20240819	094900	31932070	13580	13580	13580	13580	0
670	20240819	094800	31932070	13580	13580	13580	13580	0
671	20240819	094700	31932070	13580	13580	13580	13580	0
672	20240819	094600	31932070	13580	13580	13580	13580	0
673	20240819	094500	31932070	13580	13580	13580	13580	0
674	20240819	094400	31932070	13580	13580	13580	13580	0
675	20240819	094300	31932070	13580	13580	13580	13580	0
676	20240819	094200	31932070	13580	13600	13610	13580	7
677	20240819	094100	31836900	13600	13600	13600	13600	2
678	20240819	094000	31809700	13580	13580	13580	13580	1
679	20240819	093900	31796120	13580	13590	13590	13580	32
680	20240819	093800	31361300	13590	13590	13590	13590	0
681	20240819	093700	31361300	13590	13590	13590	13590	6
682	20240819	093600	31279760	13590	13590	13590	13590	0
683	20240819	093500	31279760	13590	13590	13590	13590	0
684	20240819	093400	31279760	13590	13590	13590	13590	3
685	20240819	093300	31238990	13590	13590	13590	13590	100
686	20240819	093200	29879990	13610	13610	13610	13610	0
687	20240819	093100	29879990	13610	13610	13610	13610	79
688	20240819	093000	28804800	13610	13610	13610	13610	32
689	20240819	092900	28369280	13610	13610	13610	13610	270
690	20240819	092800	24694580	13630	13630	13630	13630	0
691	20240819	092700	24694580	13630	13630	13630	13630	0
692	20240819	092600	24694580	13630	13640	13640	13630	162
693	20240819	092500	22486510	13660	13630	13660	13630	202
694	20240819	092400	19731230	13640	13630	13650	13620	123
695	20240819	092300	18052530	13610	13590	13610	13590	4
696	20240819	092200	17998120	13580	13580	13580	13580	0
697	20240819	092100	17998120	13580	13590	13590	13580	53
698	20240819	092000	17278370	13600	13620	13620	13600	374
699	20240819	091900	12191650	13620	13620	13620	13620	0
700	20240819	091800	12191650	13620	13620	13620	13620	0
701	20240819	091700	12191650	13620	13620	13620	13620	0
702	20240819	091600	12191650	13620	13620	13620	13620	0
703	20240819	091500	12191650	13620	13620	13620	13620	0
704	20240819	091400	12191650	13620	13620	13620	13620	5
705	20240819	091300	12123550	13620	13620	13620	13620	197
706	20240819	091200	9440410	13620	13620	13620	13620	3
707	20240819	091100	9399550	13620	13620	13620	13620	1
708	20240819	091000	9385930	13620	13620	13620	13620	0
709	20240819	090900	9385930	13620	13620	13620	13620	28
710	20240819	090800	9004570	13620	13620	13620	13620	0
711	20240819	090700	9004570	13620	13620	13620	13620	371
712	20240819	090600	3951550	13650	13650	13650	13650	0
713	20240819	090500	3951550	13650	13650	13650	13650	81
714	20240819	090400	2845900	13620	13600	13620	13600	192
715	20240819	090300	230880	13590	13590	13590	13590	2
716	20240819	090200	203700	13580	13580	13580	13580	12
717	20240819	090100	40740	13580	13580	13580	13580	0
718	20240819	090000	40740	13580	13580	13580	13580	3