KissMeData/348210/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	211100	1624391150	50300	50300	50300	50300	668
3	20240812	211000	1624391150	50300	50300	50300	50300	0
4	20240812	210900	1624391150	50300	50300	50300	50300	0
5	20240812	210800	1624391150	50300	50300	50300	50300	0
6	20240812	210700	1624391150	50300	50300	50300	50300	0
7	20240812	210600	1624391150	50300	50300	50300	50300	0
8	20240812	210500	1624391150	50300	50300	50300	50300	0
9	20240812	210400	1624391150	50300	50300	50300	50300	0
10	20240812	210300	1624391150	50300	50300	50300	50300	0
11	20240812	210200	1624391150	50300	50300	50300	50300	0
12	20240812	210100	1624391150	50300	50300	50300	50300	0
13	20240812	210000	1624391150	50300	50300	50300	50300	0
14	20240812	205900	1624391150	50300	50300	50300	50300	0
15	20240812	205800	1624391150	50300	50300	50300	50300	0
16	20240812	205700	1624391150	50300	50300	50300	50300	0
17	20240812	205600	1624391150	50300	50300	50300	50300	0
18	20240812	205500	1624391150	50300	50300	50300	50300	0
19	20240812	205400	1624391150	50300	50300	50300	50300	0
20	20240812	205300	1624391150	50300	50300	50300	50300	0
21	20240812	205200	1624391150	50300	50300	50300	50300	0
22	20240812	205100	1624391150	50300	50300	50300	50300	0
23	20240812	205000	1624391150	50300	50300	50300	50300	0
24	20240812	204900	1624391150	50300	50300	50300	50300	0
25	20240812	204800	1624391150	50300	50300	50300	50300	0
26	20240812	204700	1624391150	50300	50300	50300	50300	0
27	20240812	204600	1624391150	50300	50300	50300	50300	0
28	20240812	204500	1624391150	50300	50300	50300	50300	0
29	20240812	204400	1624391150	50300	50300	50300	50300	0
30	20240812	204300	1624391150	50300	50300	50300	50300	0
31	20240812	204200	1624391150	50300	50300	50300	50300	0
32	20240812	204100	1624391150	50300	50300	50300	50300	668
33	20240812	204000	1624391150	50300	50300	50300	50300	0
34	20240812	203900	1624391150	50300	50300	50300	50300	0
35	20240812	203800	1624391150	50300	50300	50300	50300	0
36	20240812	203700	1624391150	50300	50300	50300	50300	0
37	20240812	203600	1624391150	50300	50300	50300	50300	0
38	20240812	203500	1624391150	50300	50300	50300	50300	0
39	20240812	203400	1624391150	50300	50300	50300	50300	0
40	20240812	203300	1624391150	50300	50300	50300	50300	0
41	20240812	203200	1624391150	50300	50300	50300	50300	0
42	20240812	203100	1624391150	50300	50300	50300	50300	0
43	20240812	203000	1624391150	50300	50300	50300	50300	0
44	20240812	202900	1624391150	50300	50300	50300	50300	0
45	20240812	202800	1624391150	50300	50300	50300	50300	0
46	20240812	202700	1624391150	50300	50300	50300	50300	0
47	20240812	202600	1624391150	50300	50300	50300	50300	0
48	20240812	202500	1624391150	50300	50300	50300	50300	0
49	20240812	202400	1624391150	50300	50300	50300	50300	0
50	20240812	202300	1624391150	50300	50300	50300	50300	0
51	20240812	202200	1624391150	50300	50300	50300	50300	0
52	20240812	202100	1624391150	50300	50300	50300	50300	0
53	20240812	202000	1624391150	50300	50300	50300	50300	0
54	20240812	201900	1624391150	50300	50300	50300	50300	0
55	20240812	201800	1624391150	50300	50300	50300	50300	0
56	20240812	201700	1624391150	50300	50300	50300	50300	0
57	20240812	201600	1624391150	50300	50300	50300	50300	0
58	20240812	201500	1624391150	50300	50300	50300	50300	0
59	20240812	201400	1624391150	50300	50300	50300	50300	0
60	20240812	201300	1624391150	50300	50300	50300	50300	0
61	20240812	201200	1624391150	50300	50300	50300	50300	0
62	20240812	201100	1624391150	50300	50300	50300	50300	668
63	20240812	201000	1624391150	50300	50300	50300	50300	0
64	20240812	200900	1624391150	50300	50300	50300	50300	0
65	20240812	200800	1624391150	50300	50300	50300	50300	0
66	20240812	200700	1624391150	50300	50300	50300	50300	0
67	20240812	200600	1624391150	50300	50300	50300	50300	0
68	20240812	200500	1624391150	50300	50300	50300	50300	0
69	20240812	200400	1624391150	50300	50300	50300	50300	0
70	20240812	200300	1624391150	50300	50300	50300	50300	0
71	20240812	200200	1624391150	50300	50300	50300	50300	0
72	20240812	200100	1624391150	50300	50300	50300	50300	0
73	20240812	200000	1624391150	50300	50300	50300	50300	0
74	20240812	195900	1624391150	50300	50300	50300	50300	0
75	20240812	195800	1624391150	50300	50300	50300	50300	0
76	20240812	195700	1624391150	50300	50300	50300	50300	0
77	20240812	195600	1624391150	50300	50300	50300	50300	0
78	20240812	195500	1624391150	50300	50300	50300	50300	0
79	20240812	195400	1624391150	50300	50300	50300	50300	0
80	20240812	195300	1624391150	50300	50300	50300	50300	0
81	20240812	195200	1624391150	50300	50300	50300	50300	0
82	20240812	195100	1624391150	50300	50300	50300	50300	0
83	20240812	195000	1624391150	50300	50300	50300	50300	0
84	20240812	194900	1624391150	50300	50300	50300	50300	0
85	20240812	194800	1624391150	50300	50300	50300	50300	0
86	20240812	194700	1624391150	50300	50300	50300	50300	0
87	20240812	194600	1624391150	50300	50300	50300	50300	0
88	20240812	194500	1624391150	50300	50300	50300	50300	0
89	20240812	194400	1624391150	50300	50300	50300	50300	0
90	20240812	194300	1624391150	50300	50300	50300	50300	0
91	20240812	194200	1624391150	50300	50300	50300	50300	0
92	20240812	194100	1624391150	50300	50300	50300	50300	668
93	20240812	194000	1624391150	50300	50300	50300	50300	0
94	20240812	193900	1624391150	50300	50300	50300	50300	0
95	20240812	193800	1624391150	50300	50300	50300	50300	0
96	20240812	193700	1624391150	50300	50300	50300	50300	0
97	20240812	193600	1624391150	50300	50300	50300	50300	0
98	20240812	193500	1624391150	50300	50300	50300	50300	0
99	20240812	193400	1624391150	50300	50300	50300	50300	0
100	20240812	193300	1624391150	50300	50300	50300	50300	0
101	20240812	193200	1624391150	50300	50300	50300	50300	0
102	20240812	193100	1624391150	50300	50300	50300	50300	0
103	20240812	193000	1624391150	50300	50300	50300	50300	0
104	20240812	192900	1624391150	50300	50300	50300	50300	0
105	20240812	192800	1624391150	50300	50300	50300	50300	0
106	20240812	192700	1624391150	50300	50300	50300	50300	0
107	20240812	192600	1624391150	50300	50300	50300	50300	0
108	20240812	192500	1624391150	50300	50300	50300	50300	0
109	20240812	192400	1624391150	50300	50300	50300	50300	0
110	20240812	192300	1624391150	50300	50300	50300	50300	0
111	20240812	192200	1624391150	50300	50300	50300	50300	0
112	20240812	192100	1624391150	50300	50300	50300	50300	0
113	20240812	192000	1624391150	50300	50300	50300	50300	0
114	20240812	191900	1624391150	50300	50300	50300	50300	0
115	20240812	191800	1624391150	50300	50300	50300	50300	0
116	20240812	191700	1624391150	50300	50300	50300	50300	0
117	20240812	191600	1624391150	50300	50300	50300	50300	0
118	20240812	191500	1624391150	50300	50300	50300	50300	0
119	20240812	191400	1624391150	50300	50300	50300	50300	0
120	20240812	191300	1624391150	50300	50300	50300	50300	0
121	20240812	191200	1624391150	50300	50300	50300	50300	0
122	20240812	191100	1624391150	50300	50300	50300	50300	668
123	20240812	191000	1624391150	50300	50300	50300	50300	0
124	20240812	190900	1624391150	50300	50300	50300	50300	0
125	20240812	190800	1624391150	50300	50300	50300	50300	0
126	20240812	190700	1624391150	50300	50300	50300	50300	0
127	20240812	190600	1624391150	50300	50300	50300	50300	0
128	20240812	190500	1624391150	50300	50300	50300	50300	0
129	20240812	190400	1624391150	50300	50300	50300	50300	0
130	20240812	190300	1624391150	50300	50300	50300	50300	0
131	20240812	190200	1624391150	50300	50300	50300	50300	0
132	20240812	190100	1624391150	50300	50300	50300	50300	0
133	20240812	190000	1624391150	50300	50300	50300	50300	0
134	20240812	185900	1624391150	50300	50300	50300	50300	0
135	20240812	185800	1624391150	50300	50300	50300	50300	0
136	20240812	185700	1624391150	50300	50300	50300	50300	0
137	20240812	185600	1624391150	50300	50300	50300	50300	0
138	20240812	185500	1624391150	50300	50300	50300	50300	0
139	20240812	185400	1624391150	50300	50300	50300	50300	0
140	20240812	185300	1624391150	50300	50300	50300	50300	0
141	20240812	185200	1624391150	50300	50300	50300	50300	0
142	20240812	185100	1624391150	50300	50300	50300	50300	0
143	20240812	185000	1624391150	50300	50300	50300	50300	0
144	20240812	184900	1624391150	50300	50300	50300	50300	0
145	20240812	184800	1624391150	50300	50300	50300	50300	0
146	20240812	184700	1624391150	50300	50300	50300	50300	0
147	20240812	184600	1624391150	50300	50300	50300	50300	0
148	20240812	184500	1624391150	50300	50300	50300	50300	0
149	20240812	184400	1624391150	50300	50300	50300	50300	0
150	20240812	184300	1624391150	50300	50300	50300	50300	0
151	20240812	184200	1624391150	50300	50300	50300	50300	0
152	20240812	184100	1624391150	50300	50300	50300	50300	668
153	20240812	184000	1624391150	50300	50300	50300	50300	0
154	20240812	183900	1624391150	50300	50300	50300	50300	0
155	20240812	183800	1624391150	50300	50300	50300	50300	0
156	20240812	183700	1624391150	50300	50300	50300	50300	0
157	20240812	183600	1624391150	50300	50300	50300	50300	0
158	20240812	183500	1624391150	50300	50300	50300	50300	0
159	20240812	183400	1624391150	50300	50300	50300	50300	0
160	20240812	183300	1624391150	50300	50300	50300	50300	0
161	20240812	183200	1624391150	50300	50300	50300	50300	0
162	20240812	183100	1624391150	50300	50300	50300	50300	0
163	20240812	183000	1624391150	50300	50300	50300	50300	0
164	20240812	182900	1624391150	50300	50300	50300	50300	0
165	20240812	182800	1624391150	50300	50300	50300	50300	0
166	20240812	182700	1624391150	50300	50300	50300	50300	0
167	20240812	182600	1624391150	50300	50300	50300	50300	0
168	20240812	182500	1624391150	50300	50300	50300	50300	0
169	20240812	182400	1624391150	50300	50300	50300	50300	0
170	20240812	182300	1624391150	50300	50300	50300	50300	0
171	20240812	182200	1624391150	50300	50300	50300	50300	0
172	20240812	182100	1624391150	50300	50300	50300	50300	0
173	20240812	182000	1624391150	50300	50300	50300	50300	0
174	20240812	181900	1624391150	50300	50300	50300	50300	0
175	20240812	181800	1624391150	50300	50300	50300	50300	0
176	20240812	181700	1624391150	50300	50300	50300	50300	0
177	20240812	181600	1624391150	50300	50300	50300	50300	0
178	20240812	181500	1624391150	50300	50300	50300	50300	0
179	20240812	181400	1624391150	50300	50300	50300	50300	0
180	20240812	181300	1624391150	50300	50300	50300	50300	0
181	20240812	181200	1624391150	50300	50300	50300	50300	0
182	20240812	181100	1624391150	50300	50300	50300	50300	668
183	20240812	181000	1624391150	50300	50300	50300	50300	0
184	20240812	180900	1624391150	50300	50300	50300	50300	0
185	20240812	180800	1624391150	50300	50300	50300	50300	0
186	20240812	180700	1624391150	50300	50300	50300	50300	0
187	20240812	180600	1624391150	50300	50300	50300	50300	0
188	20240812	180500	1624391150	50300	50300	50300	50300	0
189	20240812	180400	1624391150	50300	50300	50300	50300	0
190	20240812	180300	1624391150	50300	50300	50300	50300	0
191	20240812	180200	1624391150	50300	50300	50300	50300	0
192	20240812	180100	1624391150	50300	50300	50300	50300	0
193	20240812	180000	1624391150	50300	50300	50300	50300	0
194	20240812	175900	1624391150	50300	50300	50300	50300	0
195	20240812	175800	1624391150	50300	50300	50300	50300	0
196	20240812	175700	1624391150	50300	50300	50300	50300	0
197	20240812	175600	1624391150	50300	50300	50300	50300	0
198	20240812	175500	1624391150	50300	50300	50300	50300	0
199	20240812	175400	1624391150	50300	50300	50300	50300	0
200	20240812	175300	1624391150	50300	50300	50300	50300	0
201	20240812	175200	1624391150	50300	50300	50300	50300	0
202	20240812	175100	1624391150	50300	50300	50300	50300	0
203	20240812	175000	1624391150	50300	50300	50300	50300	0
204	20240812	174900	1624391150	50300	50300	50300	50300	0
205	20240812	174800	1624391150	50300	50300	50300	50300	0
206	20240812	174700	1624391150	50300	50300	50300	50300	0
207	20240812	174600	1624391150	50300	50300	50300	50300	0
208	20240812	174500	1624391150	50300	50300	50300	50300	0
209	20240812	174400	1624391150	50300	50300	50300	50300	0
210	20240812	174300	1624391150	50300	50300	50300	50300	0
211	20240812	174200	1624391150	50300	50300	50300	50300	0
212	20240812	174100	1624391150	50300	50300	50300	50300	668
213	20240812	174000	1624391150	50300	50300	50300	50300	0
214	20240812	173900	1624391150	50300	50300	50300	50300	0
215	20240812	173800	1624391150	50300	50300	50300	50300	0
216	20240812	173700	1624391150	50300	50300	50300	50300	0
217	20240812	173600	1624391150	50300	50300	50300	50300	0
218	20240812	173500	1624391150	50300	50300	50300	50300	0
219	20240812	173400	1624391150	50300	50300	50300	50300	0
220	20240812	173300	1624391150	50300	50300	50300	50300	0
221	20240812	173200	1624391150	50300	50300	50300	50300	0
222	20240812	173100	1624391150	50300	50300	50300	50300	0
223	20240812	173000	1624391150	50300	50300	50300	50300	0
224	20240812	172900	1624391150	50300	50300	50300	50300	0
225	20240812	172800	1624391150	50300	50300	50300	50300	0
226	20240812	172700	1624391150	50300	50300	50300	50300	0
227	20240812	172600	1624391150	50300	50300	50300	50300	0
228	20240812	172500	1624391150	50300	50300	50300	50300	0
229	20240812	172400	1624391150	50300	50300	50300	50300	0
230	20240812	172300	1624391150	50300	50300	50300	50300	0
231	20240812	172200	1624391150	50300	50300	50300	50300	0
232	20240812	172100	1624391150	50300	50300	50300	50300	0
233	20240812	172000	1624391150	50300	50300	50300	50300	0
234	20240812	171900	1624391150	50300	50300	50300	50300	0
235	20240812	171800	1624391150	50300	50300	50300	50300	0
236	20240812	171700	1624391150	50300	50300	50300	50300	0
237	20240812	171600	1624391150	50300	50300	50300	50300	0
238	20240812	171500	1624391150	50300	50300	50300	50300	0
239	20240812	171400	1624391150	50300	50300	50300	50300	0
240	20240812	171300	1624391150	50300	50300	50300	50300	0
241	20240812	171200	1624391150	50300	50300	50300	50300	0
242	20240812	171100	1624391150	50300	50300	50300	50300	668
243	20240812	171000	1624391150	50300	50300	50300	50300	0
244	20240812	170900	1624391150	50300	50300	50300	50300	0
245	20240812	170800	1624391150	50300	50300	50300	50300	0
246	20240812	170700	1624391150	50300	50300	50300	50300	0
247	20240812	170600	1624391150	50300	50300	50300	50300	0
248	20240812	170500	1624391150	50300	50300	50300	50300	0
249	20240812	170400	1624391150	50300	50300	50300	50300	0
250	20240812	170300	1624391150	50300	50300	50300	50300	0
251	20240812	170200	1624391150	50300	50300	50300	50300	0
252	20240812	170100	1624391150	50300	50300	50300	50300	0
253	20240812	170000	1624391150	50300	50300	50300	50300	0
254	20240812	165900	1624391150	50300	50300	50300	50300	0
255	20240812	165800	1624391150	50300	50300	50300	50300	0
256	20240812	165700	1624391150	50300	50300	50300	50300	0
257	20240812	165600	1624391150	50300	50300	50300	50300	0
258	20240812	165500	1624391150	50300	50300	50300	50300	0
259	20240812	165400	1624391150	50300	50300	50300	50300	0
260	20240812	165300	1624391150	50300	50300	50300	50300	0
261	20240812	165200	1624391150	50300	50300	50300	50300	0
262	20240812	165100	1624391150	50300	50300	50300	50300	0
263	20240812	165000	1624391150	50300	50300	50300	50300	0
264	20240812	164900	1624391150	50300	50300	50300	50300	0
265	20240812	164800	1624391150	50300	50300	50300	50300	0
266	20240812	164700	1624391150	50300	50300	50300	50300	0
267	20240812	164600	1624391150	50300	50300	50300	50300	0
268	20240812	164500	1624391150	50300	50300	50300	50300	0
269	20240812	164400	1624391150	50300	50300	50300	50300	0
270	20240812	164300	1624391150	50300	50300	50300	50300	0
271	20240812	164200	1624391150	50300	50300	50300	50300	0
272	20240812	164100	1624391150	50300	50300	50300	50300	668
273	20240812	164000	1624391150	50300	50300	50300	50300	0
274	20240812	163900	1624391150	50300	50300	50300	50300	0
275	20240812	163800	1624391150	50300	50300	50300	50300	0
276	20240812	163700	1624391150	50300	50300	50300	50300	0
277	20240812	163600	1624391150	50300	50300	50300	50300	0
278	20240812	163500	1624391150	50300	50300	50300	50300	0
279	20240812	163400	1624391150	50300	50300	50300	50300	0
280	20240812	163300	1624391150	50300	50300	50300	50300	0
281	20240812	163200	1624391150	50300	50300	50300	50300	0
282	20240812	163100	1624391150	50300	50300	50300	50300	0
283	20240812	163000	1624391150	50300	50300	50300	50300	0
284	20240812	162900	1624391150	50300	50300	50300	50300	0
285	20240812	162800	1624391150	50300	50300	50300	50300	0
286	20240812	162700	1624391150	50300	50300	50300	50300	0
287	20240812	162600	1624391150	50300	50300	50300	50300	0
288	20240812	162500	1624391150	50300	50300	50300	50300	0
289	20240812	162400	1624391150	50300	50300	50300	50300	0
290	20240812	162300	1624391150	50300	50300	50300	50300	0
291	20240812	162200	1624391150	50300	50300	50300	50300	0
292	20240812	162100	1624391150	50300	50300	50300	50300	0
293	20240812	162000	1624391150	50300	50300	50300	50300	0
294	20240812	161900	1624391150	50300	50300	50300	50300	0
295	20240812	161800	1624391150	50300	50300	50300	50300	0
296	20240812	161700	1624391150	50300	50300	50300	50300	0
297	20240812	161600	1624391150	50300	50300	50300	50300	0
298	20240812	161500	1624391150	50300	50300	50300	50300	0
299	20240812	161400	1624391150	50300	50300	50300	50300	0
300	20240812	161300	1624391150	50300	50300	50300	50300	0
301	20240812	161200	1624391150	50300	50300	50300	50300	0
302	20240812	161100	1624391150	50300	50300	50300	50300	668
303	20240812	161000	1624391150	50300	50300	50300	50300	0
304	20240812	160900	1624391150	50300	50300	50300	50300	0
305	20240812	160800	1624391150	50300	50300	50300	50300	0
306	20240812	160700	1624391150	50300	50300	50300	50300	0
307	20240812	160600	1624391150	50300	50300	50300	50300	0
308	20240812	160500	1624391150	50300	50300	50300	50300	0
309	20240812	160400	1624391150	50300	50300	50300	50300	0
310	20240812	160300	1624391150	50300	50300	50300	50300	0
311	20240812	160200	1624391150	50300	50300	50300	50300	0
312	20240812	160100	1624391150	50300	50300	50300	50300	0
313	20240812	160000	1624391150	50300	50300	50300	50300	0
314	20240812	155900	1624391150	50300	50300	50300	50300	0
315	20240812	155800	1624391150	50300	50300	50300	50300	0
316	20240812	155700	1624391150	50300	50300	50300	50300	0
317	20240812	155600	1624391150	50300	50300	50300	50300	0
318	20240812	155500	1624391150	50300	50300	50300	50300	0
319	20240812	155400	1624391150	50300	50300	50300	50300	0
320	20240812	155300	1624391150	50300	50300	50300	50300	0
321	20240812	155200	1624391150	50300	50300	50300	50300	0
322	20240812	155100	1624391150	50300	50300	50300	50300	0
323	20240812	155000	1624391150	50300	50300	50300	50300	0
324	20240812	154900	1624391150	50300	50300	50300	50300	0
325	20240812	154800	1624391150	50300	50300	50300	50300	0
326	20240812	154700	1624391150	50300	50300	50300	50300	0
327	20240812	154600	1624391150	50300	50300	50300	50300	0
328	20240812	154500	1624391150	50300	50300	50300	50300	0
329	20240812	154400	1624391150	50300	50300	50300	50300	0
330	20240812	154300	1624391150	50300	50300	50300	50300	0
331	20240812	154200	1624391150	50300	50300	50300	50300	0
332	20240812	154100	1624391150	50300	50300	50300	50300	668
333	20240812	154000	1624391150	50300	50300	50300	50300	0
334	20240812	153900	1624391150	50300	50300	50300	50300	0
335	20240812	153800	1624391150	50300	50300	50300	50300	0
336	20240812	153700	1624391150	50300	50300	50300	50300	0
337	20240812	153600	1624391150	50300	50300	50300	50300	0
338	20240812	153500	1624391150	50300	50300	50300	50300	0
339	20240812	153400	1624391150	50300	50300	50300	50300	0
340	20240812	153300	1624391150	50300	50300	50300	50300	0
341	20240812	153200	1624391150	50300	50300	50300	50300	0
342	20240812	153100	1624391150	50300	50300	50300	50300	0
343	20240812	153000	1624391150	50300	50300	50300	50300	668
344	20240812	152900	1590790750	50300	50300	50300	50300	0
345	20240812	152800	1590790750	50300	50300	50300	50300	0
346	20240812	152700	1590790750	50300	50300	50300	50300	0
347	20240812	152600	1590790750	50300	50300	50300	50300	0
348	20240812	152500	1590790750	50300	50300	50300	50300	0
349	20240812	152400	1590790750	50300	50300	50300	50300	0
350	20240812	152300	1590790750	50300	50300	50300	50300	0
351	20240812	152200	1590790750	50300	50300	50300	50300	0
352	20240812	152100	1590790750	50300	50300	50300	50300	0
353	20240812	152000	1590790750	50300	50300	50300	50300	0
354	20240812	151900	1590790750	50300	50300	50300	50200	28
355	20240812	151800	1589383150	50200	50200	50200	50200	12
356	20240812	151700	1588780750	50100	50200	50200	50100	9
357	20240812	151600	1588329550	50200	50200	50300	50200	314
358	20240812	151500	1572566650	50200	50200	50200	50200	0
359	20240812	151400	1572566650	50200	50200	50200	50200	6
360	20240812	151300	1572265450	50300	50300	50300	50300	1
361	20240812	151200	1572215150	50300	50300	50300	50300	46
362	20240812	151100	1569901350	50200	50300	50300	50200	30
363	20240812	151000	1568392450	50200	50300	50300	50200	38
364	20240812	150900	1566484350	50300	50300	50300	50300	126
365	20240812	150800	1560146550	50300	50400	50400	50300	56
366	20240812	150700	1557328150	50400	50300	50400	50300	2
367	20240812	150600	1557227450	50400	50300	50400	50300	12
368	20240812	150500	1556622850	50300	50300	50300	50300	423
369	20240812	150400	1535345950	50200	50200	50200	50200	331
370	20240812	150300	1518729750	50300	50300	50300	50300	5
371	20240812	150200	1518478250	50300	50200	50300	50200	55
372	20240812	150100	1515712250	50300	50200	50300	50200	51
373	20240812	150000	1513151050	50200	50200	50200	50200	10
374	20240812	145900	1512649050	50200	50300	50300	50200	15
375	20240812	145800	1511895550	50200	50200	50200	50200	88
376	20240812	145700	1507477950	50200	50300	50300	50200	115
377	20240812	145600	1501704450	50300	50300	50300	50300	2
378	20240812	145500	1501603850	50300	50300	50300	50300	5
379	20240812	145400	1501352350	50200	50200	50200	50200	1
380	20240812	145300	1501302150	50200	50300	50300	50200	20
381	20240812	145200	1500296650	50200	50200	50200	50200	217
382	20240812	145100	1489403250	50300	50200	50300	50200	141
383	20240812	145000	1482324550	50300	50300	50300	50300	5
384	20240812	144900	1482073050	50200	50200	50200	50200	5
385	20240812	144800	1481822050	50300	50300	50300	50200	17
386	20240812	144700	1480967950	50300	50200	50300	50200	18
387	20240812	144600	1480063050	50300	50300	50300	50300	5
388	20240812	144500	1479811550	50300	50300	50300	50300	0
389	20240812	144400	1479811550	50300	50200	50300	50200	6
390	20240812	144300	1479509850	50200	50300	50300	50200	6
391	20240812	144200	1479208150	50200	50300	50300	50200	6
392	20240812	144100	1478906850	50300	50300	50300	50300	56
393	20240812	144000	1476090050	50300	50300	50300	50200	78
394	20240812	143900	1472167450	50300	50300	50300	50300	5
395	20240812	143800	1471915950	50200	50300	50300	50200	21
396	20240812	143700	1470860150	50300	50300	50300	50300	5
397	20240812	143600	1470608650	50300	50200	50300	50200	15
398	20240812	143500	1469854650	50300	50300	50300	50200	33
399	20240812	143400	1468194950	50300	50300	50300	50300	25
400	20240812	143300	1466937450	50300	50300	50300	50300	10
401	20240812	143200	1466434450	50200	50300	50300	50200	18
402	20240812	143100	1465529550	50300	50300	50300	50300	16
403	20240812	143000	1464724750	50300	50300	50300	50300	5
404	20240812	142900	1464473250	50200	50300	50300	50200	66
405	20240812	142800	1461156950	50300	50200	50300	50200	6
406	20240812	142700	1460855250	50200	50300	50300	50200	10
407	20240812	142600	1460352750	50200	50200	50200	50200	10
408	20240812	142500	1459850750	50200	50300	50300	50200	10
409	20240812	142400	1459348250	50300	50300	50300	50300	5
410	20240812	142300	1459096750	50400	50300	50400	50300	15
411	20240812	142200	1458340950	50300	50300	50300	50300	0
412	20240812	142100	1458340950	50300	50300	50300	50300	5
413	20240812	142000	1458089450	50300	50300	50300	50300	5
414	20240812	141900	1457837950	50200	50200	50200	50200	5
415	20240812	141800	1457586950	50100	50300	50300	50100	206
416	20240812	141700	1447245350	50200	50200	50200	50200	10
417	20240812	141600	1446743350	50100	50200	50400	50100	529
418	20240812	141500	1420206250	50200	50400	50400	50200	5
419	20240812	141400	1419955050	50400	50400	50400	50400	5
420	20240812	141300	1419703050	50300	50300	50400	50300	18
421	20240812	141200	1418797450	50200	50200	50200	50200	0
422	20240812	141100	1418797450	50200	50300	50300	50200	7
423	20240812	141000	1418445550	50200	50200	50200	50200	20
424	20240812	140900	1417441550	50400	50400	50400	50400	6
425	20240812	140800	1417139150	50400	50200	50400	50200	104
426	20240812	140700	1411905250	50300	50300	50300	50300	5
427	20240812	140600	1411653750	50200	50300	50300	50200	6
428	20240812	140500	1411352050	50200	50200	50200	50200	0
429	20240812	140400	1411352050	50200	50300	50300	50200	11
430	20240812	140300	1410799250	50200	50200	50200	50200	0
431	20240812	140200	1410799250	50200	50200	50400	50200	117
432	20240812	140100	1404924850	50200	50200	50200	50200	51
433	20240812	140000	1402364650	50400	50400	50400	50400	35
434	20240812	135900	1400600650	50400	50200	50400	50200	128
435	20240812	135800	1394160850	50300	50300	50300	50300	6
436	20240812	135700	1393859050	50300	50300	50300	50300	5
437	20240812	135600	1393607550	50300	50300	50300	50300	0
438	20240812	135500	1393607550	50300	50200	50300	50200	6
439	20240812	135400	1393305850	50200	50200	50200	50200	140
440	20240812	135300	1386277850	50200	50300	50300	50200	10
441	20240812	135200	1385775350	50200	50200	50200	50200	1
442	20240812	135100	1385725150	50400	50300	50400	50300	10
443	20240812	135000	1385221650	50400	50400	50400	50400	5
444	20240812	134900	1384969650	50300	50300	50300	50300	0
445	20240812	134800	1384969650	50300	50400	50400	50300	79
446	20240812	134700	1380988550	50300	50300	50300	50300	31
447	20240812	134600	1379429250	50300	50300	50400	50300	14
448	20240812	134500	1378724550	50200	50200	50200	50200	1
449	20240812	134400	1378674350	50400	50300	50400	50200	21
450	20240812	134300	1377618250	50300	50400	50400	50300	74
451	20240812	134200	1373895550	50400	50400	50400	50400	0
452	20240812	134100	1373895550	50400	50400	50400	50400	5
453	20240812	134000	1373643550	50300	50300	50300	50300	24
454	20240812	133900	1372436350	50400	50300	50400	50300	136
455	20240812	133800	1365595050	50300	50300	50300	50300	107
456	20240812	133700	1360212950	50300	50300	50300	50300	5
457	20240812	133600	1359961450	50300	50300	50300	50300	0
458	20240812	133500	1359961450	50300	50200	50300	50200	6
459	20240812	133400	1359659750	50200	50100	50200	50100	134
460	20240812	133300	1352936450	50200	50200	50200	50200	4
461	20240812	133200	1352735650	50100	50200	50200	50100	10
462	20240812	133100	1352234150	50200	50200	50200	50200	438
463	20240812	133000	1330246550	50300	50200	50300	50200	6
464	20240812	132900	1329944850	50300	50300	50300	50300	0
465	20240812	132800	1329944850	50300	50200	50300	50200	11
466	20240812	132700	1329392150	50300	50300	50300	50300	5
467	20240812	132600	1329140650	50300	50300	50300	50200	24
468	20240812	132500	1327935150	50300	50200	50300	50200	17
469	20240812	132400	1327081050	50300	50300	50300	50300	0
470	20240812	132300	1327081050	50300	50300	50300	50200	55
471	20240812	132200	1324318550	50200	50200	50200	50200	40
472	20240812	132100	1322310550	50300	50300	50300	50300	5
473	20240812	132000	1322059050	50300	50300	50300	50300	5
474	20240812	131900	1321807550	50300	50200	50300	50100	156
475	20240812	131800	1313976550	50200	50200	50200	50200	9
476	20240812	131700	1313524750	50200	50200	50200	50200	4
477	20240812	131600	1313323950	50200	50200	50200	50200	6
478	20240812	131500	1313022750	50200	50200	50200	50200	0
479	20240812	131400	1313022750	50200	50200	50200	50200	5
480	20240812	131300	1312771750	50100	50200	50200	50100	14
481	20240812	131200	1312069550	50200	50200	50200	50200	0
482	20240812	131100	1312069550	50200	50200	50200	50200	9
483	20240812	131000	1311617750	50100	50100	50100	50100	0
484	20240812	130900	1311617750	50100	50200	50200	50100	6
485	20240812	130800	1311316650	50200	50100	50200	50100	29
486	20240812	130700	1309862350	50200	50200	50200	50200	6
487	20240812	130600	1309561150	50300	50300	50300	50300	0
488	20240812	130500	1309561150	50300	50200	50300	50200	85
489	20240812	130400	1305293650	50200	50300	50300	50200	31
490	20240812	130300	1303736850	50200	50200	50200	50200	0
491	20240812	130200	1303736850	50200	50300	50300	50200	7
492	20240812	130100	1303384850	50200	50300	50300	50200	4
493	20240812	130000	1303183950	50300	50300	50300	50300	6
494	20240812	125900	1302882150	50300	50300	50300	50300	0
495	20240812	125800	1302882150	50300	50300	50300	50300	5
496	20240812	125700	1302630650	50200	50300	50300	50200	50
497	20240812	125600	1300120150	50200	50200	50200	50200	55
498	20240812	125500	1297359150	50300	50300	50300	50300	6
499	20240812	125400	1297057350	50300	50300	50300	50300	1
500	20240812	125300	1297007050	50300	50300	50300	50300	5
501	20240812	125200	1296755550	50200	50200	50200	50200	1
502	20240812	125100	1296705350	50300	50200	50300	50200	230
503	20240812	125000	1285158850	50300	50300	50300	50300	5
504	20240812	124900	1284907350	50300	50300	50300	50300	0
505	20240812	124800	1284907350	50300	50200	50300	50200	56
506	20240812	124700	1282095550	50400	50400	50400	50400	0
507	20240812	124600	1282095550	50400	50300	50400	50300	15
508	20240812	124500	1281340550	50400	50400	50400	50400	0
509	20240812	124400	1281340550	50400	50300	50400	50300	334
510	20240812	124300	1264539050	50200	50100	50200	50100	48
511	20240812	124200	1262129550	50200	50200	50200	50200	13
512	20240812	124100	1261476950	50200	50200	50200	50200	10
513	20240812	124000	1260974950	50200	50200	50200	50200	15
514	20240812	123900	1260221950	50200	50200	50200	50200	382
515	20240812	123800	1241045550	50200	50200	50200	50200	3
516	20240812	123700	1240894950	50200	50100	50200	50100	56
517	20240812	123600	1238088850	50100	50100	50100	50100	6
518	20240812	123500	1237788250	50200	50200	50200	50200	9
519	20240812	123400	1237336450	50100	50100	50200	50100	76
520	20240812	123300	1233528350	50100	50100	50100	50100	4
521	20240812	123200	1233327950	50100	50100	50100	50100	5
522	20240812	123100	1233077450	50100	50100	50100	50100	1
523	20240812	123000	1233027350	50100	50100	50200	50100	17
524	20240812	122900	1232175150	50200	50200	50200	50200	14
525	20240812	122800	1231472350	50200	50200	50200	50200	5
526	20240812	122700	1231221350	50200	50200	50200	50200	9
527	20240812	122600	1230769550	50100	50100	50200	50100	256
528	20240812	122500	1217937950	50100	50100	50100	50100	5
529	20240812	122400	1217687450	50100	50100	50100	50100	4
530	20240812	122300	1217487050	50000	50100	50100	50000	35
531	20240812	122200	1215736550	50000	50000	50000	50000	194
532	20240812	122100	1206036550	50000	49950	50000	49950	6
533	20240812	122000	1205736600	50000	50000	50000	49950	17
534	20240812	121900	1204886850	49950	49950	49950	49950	1
535	20240812	121800	1204836900	49950	50000	50000	49950	46
536	20240812	121700	1202538950	50000	50000	50000	50000	10
537	20240812	121600	1202038950	50000	50000	50000	50000	10
538	20240812	121500	1201538950	50000	50000	50000	50000	2
539	20240812	121400	1201438950	50000	50000	50000	50000	5
540	20240812	121300	1201188950	50000	50000	50000	50000	167
541	20240812	121200	1192838950	50000	50000	50000	50000	5
542	20240812	121100	1192588950	50000	50000	50000	50000	89
543	20240812	121000	1188138950	49900	49900	49900	49900	1
544	20240812	120900	1188089050	50000	49950	50000	49950	29
545	20240812	120800	1186640250	49950	49900	49950	49900	673
546	20240812	120700	1153032550	49950	49950	49950	49950	9
547	20240812	120600	1152583000	49950	49950	49950	49950	0
548	20240812	120500	1152583000	49950	49900	49950	49900	14
549	20240812	120400	1151883950	49950	49950	49950	49950	5
550	20240812	120300	1151634200	49950	49950	49950	49950	0
551	20240812	120200	1151634200	49950	49950	49950	49950	8
552	20240812	120100	1151234600	49900	49900	49900	49900	0
553	20240812	120000	1151234600	49900	49900	49950	49900	8
554	20240812	115900	1150835150	49900	49900	49900	49900	2
555	20240812	115800	1150735350	49950	49850	49950	49850	14
556	20240812	115700	1150036750	49950	49950	49950	49950	25
557	20240812	115600	1148788000	49950	49900	49950	49900	20
558	20240812	115500	1147789750	49900	49950	49950	49900	11
559	20240812	115400	1147240600	49850	49850	49850	49850	0
560	20240812	115300	1147240600	49850	49850	49950	49850	12
561	20240812	115200	1146641900	49850	49850	49850	49850	5
562	20240812	115100	1146392650	49950	49900	49950	49850	10
563	20240812	115000	1145893450	49900	49900	49900	49900	48
564	20240812	114900	1143498250	49900	49900	49900	49900	9
565	20240812	114800	1143049150	49900	49900	49900	49900	5
566	20240812	114700	1142799650	49850	49900	49900	49850	51
567	20240812	114600	1140257000	49900	49900	49900	49850	300
568	20240812	114500	1125288150	49950	49950	49950	49950	4
569	20240812	114400	1125088350	49950	49950	49950	49900	11
570	20240812	114300	1124538950	49950	49950	49950	49950	0
571	20240812	114200	1124538950	49950	49900	49950	49900	10
572	20240812	114100	1124039700	49950	49950	49950	49950	5
573	20240812	114000	1123789950	49950	49950	49950	49950	1
574	20240812	113900	1123740000	49950	49950	49950	49950	5
575	20240812	113800	1123490250	49950	49950	49950	49950	0
576	20240812	113700	1123490250	49950	49950	49950	49950	5
577	20240812	113600	1123240500	49900	49900	49950	49900	13
578	20240812	113500	1122591550	49950	49950	49950	49950	5
579	20240812	113400	1122341800	49950	49950	49950	49950	5
580	20240812	113300	1122092050	49950	49950	49950	49950	0
581	20240812	113200	1122092050	49950	49950	49950	49950	5
582	20240812	113100	1121842300	49950	49950	49950	49950	1
583	20240812	113000	1121792350	49950	49900	49950	49900	6
584	20240812	112900	1121492700	49950	49950	49950	49950	4
585	20240812	112800	1121292900	49950	49800	49950	49800	115
586	20240812	112700	1115553000	49750	49950	49950	49750	18
587	20240812	112600	1114656450	49950	49850	49950	49800	442
588	20240812	112500	1092619250	49850	49850	49850	49850	27
589	20240812	112400	1091273300	49850	49850	49850	49850	0
590	20240812	112300	1091273300	49850	49850	49850	49850	5
591	20240812	112200	1091024050	49850	49850	49850	49850	1
592	20240812	112100	1090974200	49850	49850	49850	49850	5
593	20240812	112000	1090724950	49750	49750	49750	49750	81
594	20240812	111900	1086695200	49850	49850	49850	49850	5
595	20240812	111800	1086445950	49850	49850	49850	49850	5
596	20240812	111700	1086196700	49700	49850	49850	49700	104
597	20240812	111600	1081023100	49850	49850	49850	49850	5
598	20240812	111500	1080773850	49750	49750	49750	49750	62
599	20240812	111400	1077689350	49800	49750	49800	49700	119
600	20240812	111300	1071769200	49800	49800	49800	49800	10
601	20240812	111200	1071271200	49850	49850	49850	49850	5
602	20240812	111100	1071021950	49850	49850	49850	49850	5
603	20240812	111000	1070772700	49750	49750	49750	49750	6
604	20240812	110900	1070474200	49850	49750	49850	49750	57
605	20240812	110800	1067637950	49850	49800	49850	49800	2
606	20240812	110700	1067538300	49750	49750	49750	49750	82
607	20240812	110600	1063458800	49750	49750	49750	49750	0
608	20240812	110500	1063458800	49750	49750	49750	49700	26
609	20240812	110400	1062166300	49750	49750	49750	49750	5
610	20240812	110300	1061917550	49700	49700	49700	49700	5
611	20240812	110200	1061669050	49750	49750	49750	49750	85
612	20240812	110100	1057440300	49700	49700	49700	49700	1
613	20240812	110000	1057390600	49750	50000	50000	49750	1105
614	20240812	105900	1002250650	50000	50000	50000	50000	0
615	20240812	105800	1002250650	50000	50000	50000	50000	5
616	20240812	105700	1002000650	49950	49950	49950	49950	0
617	20240812	105600	1002000650	49950	49950	49950	49950	88
618	20240812	105500	997605050	49950	49950	49950	49950	6
619	20240812	105400	997305350	49900	49900	49900	49900	7
620	20240812	105300	996956050	49900	49900	49900	49900	5
621	20240812	105200	996706550	49800	49750	49800	49750	277
622	20240812	105100	982918700	49750	49750	49750	49700	24
623	20240812	105000	981724750	49750	49750	49750	49750	0
624	20240812	104900	981724750	49750	49750	49750	49700	44
625	20240812	104800	979536600	49750	49750	49750	49750	6
626	20240812	104700	979238100	49750	49750	49750	49750	20
627	20240812	104600	978243100	49750	49750	49750	49750	7
628	20240812	104500	977894850	49750	49750	49900	49700	777
629	20240812	104400	939188250	49750	49750	49800	49750	10
630	20240812	104300	938690450	49800	49800	49800	49800	41
631	20240812	104200	936648650	49900	50100	50100	49750	1757
632	20240812	104100	848894950	50100	50100	50100	50100	6
633	20240812	104000	848594350	50000	50000	50000	50000	217
634	20240812	103900	837744350	50100	50000	50100	50000	34
635	20240812	103800	836041150	50100	50100	50100	50100	6
636	20240812	103700	835740550	50100	50100	50100	50100	9
637	20240812	103600	835289650	50000	50100	50100	50000	101
638	20240812	103500	830239550	50100	50100	50200	50100	223
639	20240812	103400	819066250	50200	50300	50300	50200	122
640	20240812	103300	812941250	50300	50300	50300	50300	1
641	20240812	103200	812890950	50300	50300	50300	50200	42
642	20240812	103100	810779950	50100	50200	50200	50100	200
643	20240812	103000	800758950	50300	50300	50300	50300	7
644	20240812	102900	800406850	50300	50300	50300	50300	2
645	20240812	102800	800306250	50300	50100	50400	50100	79
646	20240812	102700	796337050	50200	50300	50300	50100	119
647	20240812	102600	790363950	50300	50300	50300	50300	6
648	20240812	102500	790062150	50200	50300	50400	50200	109
649	20240812	102400	784588850	50300	50200	50300	50200	173
650	20240812	102300	775887150	50200	50300	50300	50200	7
651	20240812	102200	775535150	50200	50200	50200	50200	5
652	20240812	102100	775284150	50300	50200	50300	50200	27
653	20240812	102000	773928150	50300	50300	50300	50300	1
654	20240812	101900	773877850	50300	50300	50400	50300	16
655	20240812	101800	773072150	50200	50400	50400	50200	12
656	20240812	101700	772468550	50400	50300	50400	50200	63
657	20240812	101600	769302850	50400	50400	50400	50400	18
658	20240812	101500	768395650	50300	50300	50300	50200	59
659	20240812	101400	765428450	50400	50400	50400	50300	36
660	20240812	101300	763616050	50300	50300	50300	50300	8
661	20240812	101200	763213650	50400	50400	50400	50400	6
662	20240812	101100	762911250	50300	50300	50300	50300	17
663	20240812	101000	762056150	50300	50300	50300	50300	1
664	20240812	100900	762005850	50400	50300	50400	50300	28
665	20240812	100800	760596650	50300	50500	50500	50300	17
666	20240812	100700	759739550	50500	50500	50600	50400	66
667	20240812	100600	756409750	50500	50500	50500	50300	15
668	20240812	100500	755652450	50500	50600	50600	50500	55
669	20240812	100400	752870050	50400	50200	50500	50100	151
670	20240812	100300	745265550	50200	50300	50400	50200	118
671	20240812	100200	739333450	50400	50400	50400	50400	6
672	20240812	100100	739031050	50400	50400	50500	50200	447
673	20240812	100000	716513450	50500	50400	50500	50400	10
674	20240812	095900	716008850	50500	50500	50500	50500	30
675	20240812	095800	714493850	50500	50400	50500	50400	408
676	20240812	095700	693890450	50400	50400	50400	50400	64
677	20240812	095600	690664850	50500	50500	50500	50500	109
678	20240812	095500	685160350	50400	50500	50500	50400	12
679	20240812	095400	684554550	50400	50300	50400	50300	108
680	20240812	095300	679121050	50300	50300	50300	50300	9
681	20240812	095200	678668350	50300	50100	50300	50100	286
682	20240812	095100	664301950	50000	50100	50200	50000	631
683	20240812	095000	632724750	50200	50200	50300	50100	650
684	20240812	094900	600107650	50300	50300	50300	50200	406
685	20240812	094800	579686850	50400	50500	50500	50400	11
686	20240812	094700	579131850	50500	50400	50500	50400	102
687	20240812	094600	573989050	50300	50500	50500	50300	52
688	20240812	094500	571371050	50500	50300	50500	50300	101
689	20240812	094400	566276350	50400	50400	50500	50400	22
690	20240812	094300	565166950	50500	50500	50600	50300	292
691	20240812	094200	550428550	50500	50500	50500	50500	6
692	20240812	094100	550125550	50400	50500	50600	50400	362
693	20240812	094000	531860350	50500	50400	50600	50400	103
694	20240812	093900	526652850	50500	50500	50600	50500	83
695	20240812	093800	522459250	50600	50300	50600	50300	62
696	20240812	093700	519332550	50400	50400	50500	50300	241
697	20240812	093600	507186050	50400	50300	50400	50300	372
698	20240812	093500	488448750	50400	50400	50400	50300	211
699	20240812	093400	477815450	50500	50500	50500	50500	629
700	20240812	093300	446050950	50500	50300	50500	50300	247
701	20240812	093200	433591650	50400	50500	50500	50400	172
702	20240812	093100	424918950	50500	50400	50500	50400	309
703	20240812	093000	409341650	50300	50400	50400	50300	6
704	20240812	092900	409039450	50400	50300	50400	50300	294
705	20240812	092800	394242450	50200	50000	50300	50000	304
706	20240812	092700	378999650	50100	50100	50100	49950	126
707	20240812	092600	372696450	50100	50200	50200	50100	849
708	20240812	092500	330107850	50200	50200	50200	50200	45
709	20240812	092400	327848850	50200	50100	50200	50100	259
710	20240812	092300	314872650	50100	49750	50100	49750	2149
711	20240812	092200	207544500	49700	49750	49800	49700	60
712	20240812	092100	204561550	49800	49750	49800	49700	225
713	20240812	092000	193366000	49750	49700	49750	49600	155
714	20240812	091900	185658400	49650	49600	49650	49600	21
715	20240812	091800	184615800	49750	49750	49750	49750	159
716	20240812	091700	176705550	49750	49650	49750	49650	77
717	20240812	091600	172879100	49750	49750	49750	49750	57
718	20240812	091500	170043350	49750	49550	49800	49500	307
719	20240812	091400	154809600	49500	49500	49500	49500	13
720	20240812	091300	154166100	49400	49300	49400	49300	77
721	20240812	091200	150368000	49500	49400	49500	49400	136
722	20240812	091100	143646400	49400	49300	49400	49300	204
723	20240812	091000	133579350	49300	49050	49300	49050	266
724	20240812	090900	120496050	49100	49000	49200	49000	32
725	20240812	090800	118924650	48850	48850	48900	48850	152
726	20240812	090700	111492700	48900	49150	49200	48600	326
727	20240812	090600	95545700	49100	49100	49100	49050	28
728	20240812	090500	94172050	49050	49050	49050	49050	1
729	20240812	090400	94123000	49050	49100	49250	49050	219
730	20240812	090300	83371800	48950	48500	48950	48450	1049
731	20240812	090200	32170900	48450	48250	48450	48250	61
732	20240812	090100	29226650	48450	48300	48500	48300	91
733	20240812	090000	24821250	48050	48050	48900	47750	516