KissMeData/126700/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	201500	2106429540	20050	20050	20050	20050	877
3	20240812	201400	2106429540	20050	20050	20050	20050	0
4	20240812	201300	2106429540	20050	20050	20050	20050	0
5	20240812	201200	2106429540	20050	20050	20050	20050	0
6	20240812	201100	2106429540	20050	20050	20050	20050	0
7	20240812	201000	2106429540	20050	20050	20050	20050	0
8	20240812	200900	2106429540	20050	20050	20050	20050	0
9	20240812	200800	2106429540	20050	20050	20050	20050	0
10	20240812	200700	2106429540	20050	20050	20050	20050	0
11	20240812	200600	2106429540	20050	20050	20050	20050	0
12	20240812	200500	2106429540	20050	20050	20050	20050	0
13	20240812	200400	2106429540	20050	20050	20050	20050	0
14	20240812	200300	2106429540	20050	20050	20050	20050	0
15	20240812	200200	2106429540	20050	20050	20050	20050	0
16	20240812	200100	2106429540	20050	20050	20050	20050	0
17	20240812	200000	2106429540	20050	20050	20050	20050	0
18	20240812	195900	2106429540	20050	20050	20050	20050	0
19	20240812	195800	2106429540	20050	20050	20050	20050	0
20	20240812	195700	2106429540	20050	20050	20050	20050	0
21	20240812	195600	2106429540	20050	20050	20050	20050	0
22	20240812	195500	2106429540	20050	20050	20050	20050	0
23	20240812	195400	2106429540	20050	20050	20050	20050	0
24	20240812	195300	2106429540	20050	20050	20050	20050	0
25	20240812	195200	2106429540	20050	20050	20050	20050	0
26	20240812	195100	2106429540	20050	20050	20050	20050	0
27	20240812	195000	2106429540	20050	20050	20050	20050	0
28	20240812	194900	2106429540	20050	20050	20050	20050	0
29	20240812	194800	2106429540	20050	20050	20050	20050	0
30	20240812	194700	2106429540	20050	20050	20050	20050	0
31	20240812	194600	2106429540	20050	20050	20050	20050	0
32	20240812	194500	2106429540	20050	20050	20050	20050	877
33	20240812	194400	2106429540	20050	20050	20050	20050	0
34	20240812	194300	2106429540	20050	20050	20050	20050	0
35	20240812	194200	2106429540	20050	20050	20050	20050	0
36	20240812	194100	2106429540	20050	20050	20050	20050	0
37	20240812	194000	2106429540	20050	20050	20050	20050	0
38	20240812	193900	2106429540	20050	20050	20050	20050	0
39	20240812	193800	2106429540	20050	20050	20050	20050	0
40	20240812	193700	2106429540	20050	20050	20050	20050	0
41	20240812	193600	2106429540	20050	20050	20050	20050	0
42	20240812	193500	2106429540	20050	20050	20050	20050	0
43	20240812	193400	2106429540	20050	20050	20050	20050	0
44	20240812	193300	2106429540	20050	20050	20050	20050	0
45	20240812	193200	2106429540	20050	20050	20050	20050	0
46	20240812	193100	2106429540	20050	20050	20050	20050	0
47	20240812	193000	2106429540	20050	20050	20050	20050	0
48	20240812	192900	2106429540	20050	20050	20050	20050	0
49	20240812	192800	2106429540	20050	20050	20050	20050	0
50	20240812	192700	2106429540	20050	20050	20050	20050	0
51	20240812	192600	2106429540	20050	20050	20050	20050	0
52	20240812	192500	2106429540	20050	20050	20050	20050	0
53	20240812	192400	2106429540	20050	20050	20050	20050	0
54	20240812	192300	2106429540	20050	20050	20050	20050	0
55	20240812	192200	2106429540	20050	20050	20050	20050	0
56	20240812	192100	2106429540	20050	20050	20050	20050	0
57	20240812	192000	2106429540	20050	20050	20050	20050	0
58	20240812	191900	2106429540	20050	20050	20050	20050	0
59	20240812	191800	2106429540	20050	20050	20050	20050	0
60	20240812	191700	2106429540	20050	20050	20050	20050	0
61	20240812	191600	2106429540	20050	20050	20050	20050	0
62	20240812	191500	2106429540	20050	20050	20050	20050	877
63	20240812	191400	2106429540	20050	20050	20050	20050	0
64	20240812	191300	2106429540	20050	20050	20050	20050	0
65	20240812	191200	2106429540	20050	20050	20050	20050	0
66	20240812	191100	2106429540	20050	20050	20050	20050	0
67	20240812	191000	2106429540	20050	20050	20050	20050	0
68	20240812	190900	2106429540	20050	20050	20050	20050	0
69	20240812	190800	2106429540	20050	20050	20050	20050	0
70	20240812	190700	2106429540	20050	20050	20050	20050	0
71	20240812	190600	2106429540	20050	20050	20050	20050	0
72	20240812	190500	2106429540	20050	20050	20050	20050	0
73	20240812	190400	2106429540	20050	20050	20050	20050	0
74	20240812	190300	2106429540	20050	20050	20050	20050	0
75	20240812	190200	2106429540	20050	20050	20050	20050	0
76	20240812	190100	2106429540	20050	20050	20050	20050	0
77	20240812	190000	2106429540	20050	20050	20050	20050	0
78	20240812	185900	2106429540	20050	20050	20050	20050	0
79	20240812	185800	2106429540	20050	20050	20050	20050	0
80	20240812	185700	2106429540	20050	20050	20050	20050	0
81	20240812	185600	2106429540	20050	20050	20050	20050	0
82	20240812	185500	2106429540	20050	20050	20050	20050	0
83	20240812	185400	2106429540	20050	20050	20050	20050	0
84	20240812	185300	2106429540	20050	20050	20050	20050	0
85	20240812	185200	2106429540	20050	20050	20050	20050	0
86	20240812	185100	2106429540	20050	20050	20050	20050	0
87	20240812	185000	2106429540	20050	20050	20050	20050	0
88	20240812	184900	2106429540	20050	20050	20050	20050	0
89	20240812	184800	2106429540	20050	20050	20050	20050	0
90	20240812	184700	2106429540	20050	20050	20050	20050	0
91	20240812	184600	2106429540	20050	20050	20050	20050	0
92	20240812	184500	2106429540	20050	20050	20050	20050	877
93	20240812	184400	2106429540	20050	20050	20050	20050	0
94	20240812	184300	2106429540	20050	20050	20050	20050	0
95	20240812	184200	2106429540	20050	20050	20050	20050	0
96	20240812	184100	2106429540	20050	20050	20050	20050	0
97	20240812	184000	2106429540	20050	20050	20050	20050	0
98	20240812	183900	2106429540	20050	20050	20050	20050	0
99	20240812	183800	2106429540	20050	20050	20050	20050	0
100	20240812	183700	2106429540	20050	20050	20050	20050	0
101	20240812	183600	2106429540	20050	20050	20050	20050	0
102	20240812	183500	2106429540	20050	20050	20050	20050	0
103	20240812	183400	2106429540	20050	20050	20050	20050	0
104	20240812	183300	2106429540	20050	20050	20050	20050	0
105	20240812	183200	2106429540	20050	20050	20050	20050	0
106	20240812	183100	2106429540	20050	20050	20050	20050	0
107	20240812	183000	2106429540	20050	20050	20050	20050	0
108	20240812	182900	2106429540	20050	20050	20050	20050	0
109	20240812	182800	2106429540	20050	20050	20050	20050	0
110	20240812	182700	2106429540	20050	20050	20050	20050	0
111	20240812	182600	2106429540	20050	20050	20050	20050	0
112	20240812	182500	2106429540	20050	20050	20050	20050	0
113	20240812	182400	2106429540	20050	20050	20050	20050	0
114	20240812	182300	2106429540	20050	20050	20050	20050	0
115	20240812	182200	2106429540	20050	20050	20050	20050	0
116	20240812	182100	2106429540	20050	20050	20050	20050	0
117	20240812	182000	2106429540	20050	20050	20050	20050	0
118	20240812	181900	2106429540	20050	20050	20050	20050	0
119	20240812	181800	2106429540	20050	20050	20050	20050	0
120	20240812	181700	2106429540	20050	20050	20050	20050	0
121	20240812	181600	2106429540	20050	20050	20050	20050	0
122	20240812	181500	2106429540	20050	20050	20050	20050	877
123	20240812	181400	2106429540	20050	20050	20050	20050	0
124	20240812	181300	2106429540	20050	20050	20050	20050	0
125	20240812	181200	2106429540	20050	20050	20050	20050	0
126	20240812	181100	2106429540	20050	20050	20050	20050	0
127	20240812	181000	2106429540	20050	20050	20050	20050	0
128	20240812	180900	2106429540	20050	20050	20050	20050	0
129	20240812	180800	2106429540	20050	20050	20050	20050	0
130	20240812	180700	2106429540	20050	20050	20050	20050	0
131	20240812	180600	2106429540	20050	20050	20050	20050	0
132	20240812	180500	2106429540	20050	20050	20050	20050	0
133	20240812	180400	2106429540	20050	20050	20050	20050	0
134	20240812	180300	2106429540	20050	20050	20050	20050	0
135	20240812	180200	2106429540	20050	20050	20050	20050	0
136	20240812	180100	2106429540	20050	20050	20050	20050	0
137	20240812	180000	2106429540	20050	20050	20050	20050	0
138	20240812	175900	2106429540	20050	20050	20050	20050	0
139	20240812	175800	2106429540	20050	20050	20050	20050	0
140	20240812	175700	2106429540	20050	20050	20050	20050	0
141	20240812	175600	2106429540	20050	20050	20050	20050	0
142	20240812	175500	2106429540	20050	20050	20050	20050	0
143	20240812	175400	2106429540	20050	20050	20050	20050	0
144	20240812	175300	2106429540	20050	20050	20050	20050	0
145	20240812	175200	2106429540	20050	20050	20050	20050	0
146	20240812	175100	2106429540	20050	20050	20050	20050	0
147	20240812	175000	2106429540	20050	20050	20050	20050	0
148	20240812	174900	2106429540	20050	20050	20050	20050	0
149	20240812	174800	2106429540	20050	20050	20050	20050	0
150	20240812	174700	2106429540	20050	20050	20050	20050	0
151	20240812	174600	2106429540	20050	20050	20050	20050	0
152	20240812	174500	2106429540	20050	20050	20050	20050	877
153	20240812	174400	2106429540	20050	20050	20050	20050	0
154	20240812	174300	2106429540	20050	20050	20050	20050	0
155	20240812	174200	2106429540	20050	20050	20050	20050	0
156	20240812	174100	2106429540	20050	20050	20050	20050	0
157	20240812	174000	2106429540	20050	20050	20050	20050	0
158	20240812	173900	2106429540	20050	20050	20050	20050	0
159	20240812	173800	2106429540	20050	20050	20050	20050	0
160	20240812	173700	2106429540	20050	20050	20050	20050	0
161	20240812	173600	2106429540	20050	20050	20050	20050	0
162	20240812	173500	2106429540	20050	20050	20050	20050	0
163	20240812	173400	2106429540	20050	20050	20050	20050	0
164	20240812	173300	2106429540	20050	20050	20050	20050	0
165	20240812	173200	2106429540	20050	20050	20050	20050	0
166	20240812	173100	2106429540	20050	20050	20050	20050	0
167	20240812	173000	2106429540	20050	20050	20050	20050	0
168	20240812	172900	2106429540	20050	20050	20050	20050	0
169	20240812	172800	2106429540	20050	20050	20050	20050	0
170	20240812	172700	2106429540	20050	20050	20050	20050	0
171	20240812	172600	2106429540	20050	20050	20050	20050	0
172	20240812	172500	2106429540	20050	20050	20050	20050	0
173	20240812	172400	2106429540	20050	20050	20050	20050	0
174	20240812	172300	2106429540	20050	20050	20050	20050	0
175	20240812	172200	2106429540	20050	20050	20050	20050	0
176	20240812	172100	2106429540	20050	20050	20050	20050	0
177	20240812	172000	2106429540	20050	20050	20050	20050	0
178	20240812	171900	2106429540	20050	20050	20050	20050	0
179	20240812	171800	2106429540	20050	20050	20050	20050	0
180	20240812	171700	2106429540	20050	20050	20050	20050	0
181	20240812	171600	2106429540	20050	20050	20050	20050	0
182	20240812	171500	2106429540	20050	20050	20050	20050	877
183	20240812	171400	2106429540	20050	20050	20050	20050	0
184	20240812	171300	2106429540	20050	20050	20050	20050	0
185	20240812	171200	2106429540	20050	20050	20050	20050	0
186	20240812	171100	2106429540	20050	20050	20050	20050	0
187	20240812	171000	2106429540	20050	20050	20050	20050	0
188	20240812	170900	2106429540	20050	20050	20050	20050	0
189	20240812	170800	2106429540	20050	20050	20050	20050	0
190	20240812	170700	2106429540	20050	20050	20050	20050	0
191	20240812	170600	2106429540	20050	20050	20050	20050	0
192	20240812	170500	2106429540	20050	20050	20050	20050	0
193	20240812	170400	2106429540	20050	20050	20050	20050	0
194	20240812	170300	2106429540	20050	20050	20050	20050	0
195	20240812	170200	2106429540	20050	20050	20050	20050	0
196	20240812	170100	2106429540	20050	20050	20050	20050	0
197	20240812	170000	2106429540	20050	20050	20050	20050	0
198	20240812	165900	2106429540	20050	20050	20050	20050	0
199	20240812	165800	2106429540	20050	20050	20050	20050	0
200	20240812	165700	2106429540	20050	20050	20050	20050	0
201	20240812	165600	2106429540	20050	20050	20050	20050	0
202	20240812	165500	2106429540	20050	20050	20050	20050	0
203	20240812	165400	2106429540	20050	20050	20050	20050	0
204	20240812	165300	2106429540	20050	20050	20050	20050	0
205	20240812	165200	2106429540	20050	20050	20050	20050	0
206	20240812	165100	2106429540	20050	20050	20050	20050	0
207	20240812	165000	2106429540	20050	20050	20050	20050	0
208	20240812	164900	2106429540	20050	20050	20050	20050	0
209	20240812	164800	2106429540	20050	20050	20050	20050	0
210	20240812	164700	2106429540	20050	20050	20050	20050	0
211	20240812	164600	2106429540	20050	20050	20050	20050	0
212	20240812	164500	2106429540	20050	20050	20050	20050	877
213	20240812	164400	2106429540	20050	20050	20050	20050	0
214	20240812	164300	2106429540	20050	20050	20050	20050	0
215	20240812	164200	2106429540	20050	20050	20050	20050	0
216	20240812	164100	2106429540	20050	20050	20050	20050	0
217	20240812	164000	2106429540	20050	20050	20050	20050	0
218	20240812	163900	2106429540	20050	20050	20050	20050	0
219	20240812	163800	2106429540	20050	20050	20050	20050	0
220	20240812	163700	2106429540	20050	20050	20050	20050	0
221	20240812	163600	2106429540	20050	20050	20050	20050	0
222	20240812	163500	2106429540	20050	20050	20050	20050	0
223	20240812	163400	2106429540	20050	20050	20050	20050	0
224	20240812	163300	2106429540	20050	20050	20050	20050	0
225	20240812	163200	2106429540	20050	20050	20050	20050	0
226	20240812	163100	2106429540	20050	20050	20050	20050	0
227	20240812	163000	2106429540	20050	20050	20050	20050	0
228	20240812	162900	2106429540	20050	20050	20050	20050	0
229	20240812	162800	2106429540	20050	20050	20050	20050	0
230	20240812	162700	2106429540	20050	20050	20050	20050	0
231	20240812	162600	2106429540	20050	20050	20050	20050	0
232	20240812	162500	2106429540	20050	20050	20050	20050	0
233	20240812	162400	2106429540	20050	20050	20050	20050	0
234	20240812	162300	2106429540	20050	20050	20050	20050	0
235	20240812	162200	2106429540	20050	20050	20050	20050	0
236	20240812	162100	2106429540	20050	20050	20050	20050	0
237	20240812	162000	2106429540	20050	20050	20050	20050	0
238	20240812	161900	2106429540	20050	20050	20050	20050	0
239	20240812	161800	2106429540	20050	20050	20050	20050	0
240	20240812	161700	2106429540	20050	20050	20050	20050	0
241	20240812	161600	2106429540	20050	20050	20050	20050	0
242	20240812	161500	2106429540	20050	20050	20050	20050	877
243	20240812	161400	2106429540	20050	20050	20050	20050	0
244	20240812	161300	2106429540	20050	20050	20050	20050	0
245	20240812	161200	2106429540	20050	20050	20050	20050	0
246	20240812	161100	2106429540	20050	20050	20050	20050	0
247	20240812	161000	2106429540	20050	20050	20050	20050	0
248	20240812	160900	2106429540	20050	20050	20050	20050	0
249	20240812	160800	2106429540	20050	20050	20050	20050	0
250	20240812	160700	2106429540	20050	20050	20050	20050	0
251	20240812	160600	2106429540	20050	20050	20050	20050	0
252	20240812	160500	2106429540	20050	20050	20050	20050	0
253	20240812	160400	2106429540	20050	20050	20050	20050	0
254	20240812	160300	2106429540	20050	20050	20050	20050	0
255	20240812	160200	2106429540	20050	20050	20050	20050	0
256	20240812	160100	2106429540	20050	20050	20050	20050	0
257	20240812	160000	2106429540	20050	20050	20050	20050	0
258	20240812	155900	2106429540	20050	20050	20050	20050	0
259	20240812	155800	2106429540	20050	20050	20050	20050	0
260	20240812	155700	2106429540	20050	20050	20050	20050	0
261	20240812	155600	2106429540	20050	20050	20050	20050	0
262	20240812	155500	2106429540	20050	20050	20050	20050	0
263	20240812	155400	2106429540	20050	20050	20050	20050	0
264	20240812	155300	2106429540	20050	20050	20050	20050	0
265	20240812	155200	2106429540	20050	20050	20050	20050	0
266	20240812	155100	2106429540	20050	20050	20050	20050	0
267	20240812	155000	2106429540	20050	20050	20050	20050	0
268	20240812	154900	2106429540	20050	20050	20050	20050	0
269	20240812	154800	2106429540	20050	20050	20050	20050	0
270	20240812	154700	2106429540	20050	20050	20050	20050	0
271	20240812	154600	2106429540	20050	20050	20050	20050	0
272	20240812	154500	2106429540	20050	20050	20050	20050	877
273	20240812	154400	2106429540	20050	20050	20050	20050	0
274	20240812	154300	2106429540	20050	20050	20050	20050	0
275	20240812	154200	2106429540	20050	20050	20050	20050	0
276	20240812	154100	2106429540	20050	20050	20050	20050	0
277	20240812	154000	2106429540	20050	20050	20050	20050	0
278	20240812	153900	2106429540	20050	20050	20050	20050	0
279	20240812	153800	2106429540	20050	20050	20050	20050	0
280	20240812	153700	2106429540	20050	20050	20050	20050	0
281	20240812	153600	2106429540	20050	20050	20050	20050	0
282	20240812	153500	2106429540	20050	20050	20050	20050	0
283	20240812	153400	2106429540	20050	20050	20050	20050	0
284	20240812	153300	2106429540	20050	20050	20050	20050	0
285	20240812	153200	2106429540	20050	20050	20050	20050	0
286	20240812	153100	2106429540	20050	20050	20050	20050	0
287	20240812	153000	2106429540	20050	20050	20050	20050	877
288	20240812	152900	2088845690	20050	20050	20050	20050	0
289	20240812	152800	2088845690	20050	20050	20050	20050	0
290	20240812	152700	2088845690	20050	20050	20050	20050	0
291	20240812	152600	2088845690	20050	20050	20050	20050	0
292	20240812	152500	2088845690	20050	20050	20050	20050	0
293	20240812	152400	2088845690	20050	20050	20050	20050	0
294	20240812	152300	2088845690	20050	20050	20050	20050	0
295	20240812	152200	2088845690	20050	20050	20050	20050	0
296	20240812	152100	2088845690	20050	20050	20050	20050	0
297	20240812	152000	2088845690	20050	20050	20050	20050	0
298	20240812	151900	2088845690	20050	19990	20050	19930	1682
299	20240812	151800	2055257220	20000	19990	20000	19990	26
300	20240812	151700	2054737280	19990	19990	19990	19980	126
301	20240812	151600	2052218670	19980	19970	19980	19960	621
302	20240812	151500	2039817760	19960	19960	19970	19960	98
303	20240812	151400	2037861450	19970	19960	19970	19960	35
304	20240812	151300	2037162740	19970	19960	19970	19960	68
305	20240812	151200	2035805340	19970	19940	19970	19940	111
306	20240812	151100	2033591670	19940	19970	19980	19940	532
307	20240812	151000	2022975140	19970	19970	19980	19970	90
308	20240812	150900	2021177740	19980	19970	19980	19970	113
309	20240812	150800	2018920120	19970	19970	19970	19970	1
310	20240812	150700	2018900150	19970	19970	19970	19970	1
311	20240812	150600	2018880180	19960	19950	19960	19950	12
312	20240812	150500	2018640770	19980	19980	19980	19980	0
313	20240812	150400	2018640770	19980	19980	19980	19980	31
314	20240812	150300	2018021390	19990	20000	20000	19990	203
315	20240812	150200	2013962390	20050	20000	20050	19990	91
316	20240812	150100	2012142970	20050	20050	20050	20050	1
317	20240812	150000	2012122920	20000	20000	20000	20000	2
318	20240812	145900	2012082920	20000	20000	20000	20000	60
319	20240812	145800	2010882920	20000	19990	20000	19990	228
320	20240812	145700	2006324440	19990	19980	19990	19980	338
321	20240812	145600	1999567830	19990	19980	19990	19950	554
322	20240812	145500	1988505910	19980	19980	19980	19980	0
323	20240812	145400	1988505910	19980	19980	19990	19980	10
324	20240812	145300	1988306100	19990	19990	19990	19990	50
325	20240812	145200	1987306600	19990	19980	19990	19980	145
326	20240812	145100	1984409480	19980	19980	19980	19970	140
327	20240812	145000	1981612580	19980	19980	19980	19980	98
328	20240812	144900	1979654540	20000	19990	20000	19990	2215
329	20240812	144800	1935376680	20000	20000	20000	20000	1834
330	20240812	144700	1898696680	20000	20000	20000	20000	21
331	20240812	144600	1898276680	20000	20000	20000	20000	20
332	20240812	144500	1897876680	20050	20050	20050	20050	17
333	20240812	144400	1897535830	20000	20000	20000	20000	178
334	20240812	144300	1893975830	20050	20050	20050	20050	147
335	20240812	144200	1891028480	20000	20000	20000	20000	184
336	20240812	144100	1887348480	20000	20050	20050	20000	58
337	20240812	144000	1886187130	20050	20050	20050	20050	60
338	20240812	143900	1884984130	20100	20050	20100	20050	101
339	20240812	143800	1882959030	20050	20100	20100	20050	47
340	20240812	143700	1882014380	20050	20050	20050	20050	0
341	20240812	143600	1882014380	20050	20050	20050	20050	149
342	20240812	143500	1879026930	20050	20050	20100	20050	39
343	20240812	143400	1878244930	20050	20050	20050	20050	1000
344	20240812	143300	1858194930	20100	20100	20150	20100	97
345	20240812	143200	1856242930	20050	20050	20050	20050	20
346	20240812	143100	1855841930	20100	20100	20100	20100	135
347	20240812	143000	1853128430	20050	20050	20100	20050	111
348	20240812	142900	1850897880	20050	20100	20100	20050	32
349	20240812	142800	1850254730	20050	20100	20100	20050	79
350	20240812	142700	1848668280	20050	20050	20050	20050	7
351	20240812	142600	1848527930	20050	20100	20100	20050	26
352	20240812	142500	1848006380	20050	20050	20050	20050	0
353	20240812	142400	1848006380	20050	20050	20050	20050	0
354	20240812	142300	1848006380	20050	20100	20150	20050	89
355	20240812	142200	1846215480	20100	20100	20100	20100	1
356	20240812	142100	1846195380	20050	20100	20100	20050	98
357	20240812	142000	1844228430	20100	20100	20150	20050	13
358	20240812	141900	1843967130	20100	20100	20100	20100	936
359	20240812	141800	1825153530	20100	20100	20100	20100	146
360	20240812	141700	1822218930	20050	20150	20150	20050	379
361	20240812	141600	1814601280	20100	20150	20150	20100	11
362	20240812	141500	1814380130	20150	20150	20150	20150	100
363	20240812	141400	1812365130	20100	20150	20150	20100	11
364	20240812	141300	1812143530	20100	20100	20100	20050	208
365	20240812	141200	1807963230	20100	20100	20100	20100	15
366	20240812	141100	1807661730	20050	20050	20050	20050	1
367	20240812	141000	1807641680	20150	20000	20150	20000	2373
368	20240812	140900	1759926330	20050	20050	20050	20050	1
369	20240812	140800	1759906280	20050	20050	20050	20000	60
370	20240812	140700	1758703330	20050	20050	20050	20050	1
371	20240812	140600	1758683280	20000	20000	20000	20000	35
372	20240812	140500	1757983280	20000	20050	20050	20000	135
373	20240812	140400	1755282980	20050	20050	20050	20050	2
374	20240812	140300	1755242880	20000	20050	20050	20000	88
375	20240812	140200	1753478980	20050	20050	20050	20050	51
376	20240812	140100	1752456430	20100	20050	20100	20050	2
377	20240812	140000	1752416280	20050	20000	20050	20000	31
378	20240812	135900	1751795230	20050	20050	20050	20000	10
379	20240812	135800	1751594780	20050	20050	20050	20050	51
380	20240812	135700	1750572230	20050	20050	20050	20050	9
381	20240812	135600	1750391780	20050	20050	20050	20050	11
382	20240812	135500	1750171230	20050	20050	20050	20050	0
383	20240812	135400	1750171230	20050	20050	20050	20050	10
384	20240812	135300	1749970730	20050	20050	20100	20050	113
385	20240812	135200	1747702530	20050	20050	20050	20050	253
386	20240812	135100	1742629880	20050	20050	20050	20050	1142
387	20240812	135000	1719732780	20050	19980	20050	19980	2665
388	20240812	134900	1666419060	20000	19980	20000	19980	1477
389	20240812	134800	1636890140	19980	19980	19980	19980	51
390	20240812	134700	1635871160	19970	19970	19970	19970	1
391	20240812	134600	1635851190	19980	19980	19980	19980	256
392	20240812	134500	1630736310	19980	19980	19980	19980	0
393	20240812	134400	1630736310	19980	19980	19990	19980	17
394	20240812	134300	1630396640	19990	19990	19990	19980	80
395	20240812	134200	1628797710	19990	19990	19990	19990	2
396	20240812	134100	1628757730	19990	19980	19990	19980	53
397	20240812	134000	1627698270	19990	19980	19990	19980	11
398	20240812	133900	1627478480	19990	19990	19990	19990	0
399	20240812	133800	1627478480	19990	19980	19990	19980	52
400	20240812	133700	1626439010	19980	19980	19980	19980	0
401	20240812	133600	1626439010	19980	19980	19980	19980	13
402	20240812	133500	1626179270	19980	19980	19980	19980	1
403	20240812	133400	1626159290	19980	19980	19980	19980	0
404	20240812	133300	1626159290	19980	19990	19990	19980	61
405	20240812	133200	1624940000	19980	19980	19990	19980	32
406	20240812	133100	1624300620	19990	19990	19990	19990	0
407	20240812	133000	1624300620	19990	19990	19990	19990	3
408	20240812	132900	1624240650	19980	19980	19980	19980	9
409	20240812	132800	1624060830	19980	19980	20000	19980	99
410	20240812	132700	1622081970	19980	19980	19980	19980	10
411	20240812	132600	1621882170	19980	19980	19980	19980	370
412	20240812	132500	1614489570	19990	19990	19990	19990	0
413	20240812	132400	1614489570	19990	19990	19990	19990	37
414	20240812	132300	1613749940	19990	20000	20000	19990	91
415	20240812	132200	1611930340	19990	19980	19990	19980	35
416	20240812	132100	1611230890	19990	19990	19990	19990	0
417	20240812	132000	1611230890	19990	19990	19990	19990	103
418	20240812	131900	1609171920	19990	19990	19990	19990	112
419	20240812	131800	1606933040	19990	19990	19990	19990	100
420	20240812	131700	1604934040	19990	19990	19990	19990	431
421	20240812	131600	1596318350	19990	19990	20000	19990	98
422	20240812	131500	1594359290	20000	20000	20000	20000	0
423	20240812	131400	1594359290	20000	20000	20000	20000	500
424	20240812	131300	1584359290	20000	20000	20050	20000	252
425	20240812	131200	1579316740	20050	20000	20050	20000	2
426	20240812	131100	1579276690	20050	20000	20050	20000	8
427	20240812	131000	1579116640	20000	20000	20000	20000	11
428	20240812	130900	1578896640	20000	20000	20000	20000	50
429	20240812	130800	1577896640	20000	20050	20050	20000	80
430	20240812	130700	1576294090	20000	20000	20050	20000	23
431	20240812	130600	1575833490	20050	20050	20050	20050	0
432	20240812	130500	1575833490	20050	20050	20050	20050	76
433	20240812	130400	1574309690	20050	20050	20050	20050	2
434	20240812	130300	1574269590	20050	20050	20100	20050	61
435	20240812	130200	1573046440	20050	20050	20050	20000	45
436	20240812	130100	1572145640	20050	20050	20050	20050	101
437	20240812	130000	1570120590	20050	20050	20050	20050	51
438	20240812	125900	1569098040	20050	20050	20050	20050	15
439	20240812	125800	1568797290	20050	20100	20100	20000	56
440	20240812	125700	1567672040	20050	20000	20100	20000	148
441	20240812	125600	1564704540	20100	20100	20100	20100	20
442	20240812	125500	1564302540	20100	20050	20100	20050	10
443	20240812	125400	1564101590	20000	20100	20100	20000	29
444	20240812	125300	1563520690	20100	20050	20100	20050	804
445	20240812	125200	1547400340	20000	20000	20000	20000	1
446	20240812	125100	1547380340	20050	20050	20050	20050	50
447	20240812	125000	1546377840	20050	20000	20050	20000	15
448	20240812	124900	1546077590	20050	20000	20050	20000	13
449	20240812	124800	1545817090	20000	20050	20050	20000	83
450	20240812	124700	1544154240	20000	20000	20000	20000	10
451	20240812	124600	1543954240	20000	20000	20000	20000	65
452	20240812	124500	1542654240	20000	20000	20000	20000	0
453	20240812	124400	1542654240	20000	20050	20050	20000	169
454	20240812	124300	1539266040	20050	20100	20100	20050	538
455	20240812	124200	1528476540	20000	20000	20000	20000	1
456	20240812	124100	1528456540	20050	20050	20050	20050	0
457	20240812	124000	1528456540	20050	20000	20100	20000	390
458	20240812	123900	1520635490	20000	20000	20000	20000	0
459	20240812	123800	1520635490	20000	20050	20050	20000	53
460	20240812	123700	1519572890	20000	20000	20050	20000	12
461	20240812	123600	1519332840	20000	20000	20000	20000	3
462	20240812	123500	1519272840	20000	20000	20000	20000	0
463	20240812	123400	1519272840	20000	20000	20000	20000	1
464	20240812	123300	1519252840	20000	20050	20050	20000	94
465	20240812	123200	1517370240	20050	19960	20050	19960	35
466	20240812	123100	1516671190	20050	20000	20050	20000	16
467	20240812	123000	1516350440	20000	20000	20000	20000	560
468	20240812	122900	1505150440	20050	20050	20050	20050	0
469	20240812	122800	1505150440	20050	20000	20050	20000	59
470	20240812	122700	1503967790	20000	20000	20000	20000	10
471	20240812	122600	1503767790	20100	20100	20100	20050	320
472	20240812	122500	1497351690	20050	20050	20050	20050	31
473	20240812	122400	1496730140	20100	20050	20100	20050	392
474	20240812	122300	1488856640	20100	19990	20100	19990	753
475	20240812	122200	1473760240	20000	20050	20050	20000	196
476	20240812	122100	1469839940	20050	20050	20050	20050	4
477	20240812	122000	1469759740	20100	20000	20100	20000	664
478	20240812	121900	1456447990	20000	20000	20050	20000	55
479	20240812	121800	1455347240	20050	20000	20050	19990	441
480	20240812	121700	1446528390	20000	19990	20000	19990	621
481	20240812	121600	1434112490	19990	19900	19990	19900	1587
482	20240812	121500	1402417850	19900	19900	19900	19900	0
483	20240812	121400	1402417850	19900	19900	19900	19900	0
484	20240812	121300	1402417850	19900	19900	19900	19890	213
485	20240812	121200	1398179750	19910	19910	19910	19910	9
486	20240812	121100	1398000560	19900	19900	19900	19900	0
487	20240812	121000	1398000560	19900	19900	19900	19900	13
488	20240812	120900	1397741860	19900	19900	19900	19900	1
489	20240812	120800	1397721960	19910	19910	19910	19910	4
490	20240812	120700	1397642320	19900	19900	19900	19900	10
491	20240812	120600	1397443320	19900	19900	19900	19900	1
492	20240812	120500	1397423420	19910	19900	19910	19900	318
493	20240812	120400	1391093220	19900	19910	19910	19900	277
494	20240812	120300	1385579150	19910	19910	19910	19910	39
495	20240812	120200	1384802660	19920	19920	19920	19920	0
496	20240812	120100	1384802660	19920	19920	19920	19920	1
497	20240812	120000	1384782740	19910	19930	19930	19910	77
498	20240812	115900	1383248810	19920	19920	19920	19920	0
499	20240812	115800	1383248810	19920	19920	19920	19920	1
500	20240812	115700	1383228890	19920	19920	19920	19920	11
501	20240812	115600	1383009770	19920	19920	19920	19920	0
502	20240812	115500	1383009770	19920	19930	19930	19920	29
503	20240812	115400	1382432080	19920	19920	19930	19920	18
504	20240812	115300	1382073510	19930	19920	19930	19920	10
505	20240812	115200	1381874260	19920	19920	19920	19920	127
506	20240812	115100	1379344420	19920	19920	19920	19910	17
507	20240812	115000	1379005790	19920	19920	19920	19920	10
508	20240812	114900	1378806590	19930	19930	19930	19930	102
509	20240812	114800	1376773730	19930	19940	19950	19930	25
510	20240812	114700	1376275190	19930	19930	19930	19930	9
511	20240812	114600	1376095820	19940	19950	19950	19940	364
512	20240812	114500	1368836560	19940	19940	19940	19940	1
513	20240812	114400	1368816620	19950	19950	19950	19950	0
514	20240812	114300	1368816620	19950	19950	19950	19950	1
515	20240812	114200	1368796670	19940	19940	19940	19940	1
516	20240812	114100	1368776730	19960	19940	19960	19940	60
517	20240812	114000	1367579590	19940	19940	19940	19940	10
518	20240812	113900	1367380190	19950	19940	19950	19940	11
519	20240812	113800	1367160750	19940	19940	19940	19940	10
520	20240812	113700	1366961350	19940	19940	19940	19940	11
521	20240812	113600	1366742010	19940	19940	19940	19940	2
522	20240812	113500	1366702130	19940	19940	19940	19940	5
523	20240812	113400	1366602430	19940	19930	19940	19930	11
524	20240812	113300	1366383190	19940	19940	19940	19940	0
525	20240812	113200	1366383190	19940	19930	19940	19930	102
526	20240812	113100	1364350230	19920	19920	19920	19920	10
527	20240812	113000	1364151030	19970	19970	19970	19970	0
528	20240812	112900	1364151030	19970	19970	19970	19970	0
529	20240812	112800	1364151030	19970	19970	19970	19970	0
530	20240812	112700	1364151030	19970	19970	19970	19970	0
531	20240812	112600	1364151030	19970	19970	19970	19970	0
532	20240812	112500	1364151030	19970	19970	19970	19970	2
533	20240812	112400	1364111090	19970	19950	19970	19950	189
534	20240812	112300	1360337880	19970	19900	19970	19900	936
535	20240812	112200	1341655190	19880	19880	19880	19880	0
536	20240812	112100	1341655190	19880	19880	19880	19880	0
537	20240812	112000	1341655190	19880	19880	19880	19880	2
538	20240812	111900	1341615430	19910	19870	19910	19870	373
539	20240812	111800	1334193090	19870	19890	19890	19870	287
540	20240812	111700	1328486310	19890	19900	19900	19890	207
541	20240812	111600	1324367410	19900	19900	19900	19900	1
542	20240812	111500	1324347510	19930	19930	19930	19930	0
543	20240812	111400	1324347510	19930	19930	19930	19930	0
544	20240812	111300	1324347510	19930	19930	19930	19930	0
545	20240812	111200	1324347510	19930	19940	19940	19920	1452
546	20240812	111100	1295410160	19940	19940	19940	19940	0
547	20240812	111000	1295410160	19940	19950	19970	19940	82
548	20240812	110900	1293774320	19950	19950	19950	19950	105
549	20240812	110800	1291679570	19950	19950	19950	19950	1
550	20240812	110700	1291659620	19970	19990	19990	19970	2130
551	20240812	110600	1249082660	20000	19990	20000	19990	138
552	20240812	110500	1246322670	20000	20000	20000	20000	64
553	20240812	110400	1245042670	19990	19990	20000	19990	143
554	20240812	110300	1242183990	19990	20050	20050	19990	529
555	20240812	110200	1231603660	20050	20050	20050	20050	0
556	20240812	110100	1231603660	20050	20100	20100	20050	1843
557	20240812	110000	1194651460	20100	20050	20100	20050	2256
558	20240812	105900	1149306060	20100	20050	20100	20000	396
559	20240812	105800	1141366510	20050	19990	20050	19990	381
560	20240812	105700	1133746410	19930	19930	19990	19930	3413
561	20240812	105600	1065599850	19920	19900	19920	19900	765
562	20240812	105500	1050363140	19900	19900	19900	19900	31
563	20240812	105400	1049746240	19900	19900	19900	19900	11
564	20240812	105300	1049527340	19900	19900	19900	19900	336
565	20240812	105200	1042840940	19890	19890	19900	19890	451
566	20240812	105100	1033870020	19890	19870	19890	19870	151
567	20240812	105000	1030866750	19890	19870	19890	19870	25
568	20240812	104900	1030369980	19870	19870	19870	19870	142
569	20240812	104800	1027548440	19870	19910	19910	19870	576
570	20240812	104700	1016083320	19910	19870	19920	19870	77
571	20240812	104600	1014550280	19870	19870	19870	19870	30
572	20240812	104500	1013954180	19920	19870	19920	19870	4
573	20240812	104400	1013874600	19930	19870	19930	19870	144
574	20240812	104300	1011010440	19870	19870	19870	19870	7
575	20240812	104200	1010871350	19860	19860	19860	19860	109
576	20240812	104100	1008706610	19870	19860	19870	19860	102
577	20240812	104000	1006680300	19850	19870	19870	19850	225
578	20240812	103900	1002212030	19850	19880	19880	19850	116
579	20240812	103800	999909100	19870	19880	19900	19870	240
580	20240812	103700	995138750	19880	19880	19880	19870	76
581	20240812	103600	993627970	19890	19890	19890	19890	5
582	20240812	103500	993528520	19880	19890	19890	19880	631
583	20240812	103400	980979230	19900	19910	19910	19900	526
584	20240812	103300	970511670	19920	19920	19920	19920	1
585	20240812	103200	970491750	19920	19910	19920	19910	52
586	20240812	103100	969455930	19900	19890	19920	19880	545
587	20240812	103000	958615560	19900	19900	19900	19900	40
588	20240812	102900	957819560	19900	19900	19900	19900	207
589	20240812	102800	953700260	19900	19910	19910	19900	13
590	20240812	102700	953441460	19900	19900	19910	19900	130
591	20240812	102600	950853460	19900	19900	19900	19900	12
592	20240812	102500	950614660	19900	19900	19920	19900	143
593	20240812	102400	947767410	19890	19900	19900	19890	88
594	20240812	102300	946016710	19890	19900	19900	19890	216
595	20240812	102200	941718320	19900	19880	19900	19880	121
596	20240812	102100	939311930	19880	19880	19880	19880	2
597	20240812	102000	939272170	19890	19890	19890	19890	0
598	20240812	101900	939272170	19890	19890	19900	19890	861
599	20240812	101800	922146850	19890	19870	19890	19870	72
600	20240812	101700	920715430	19860	19850	19860	19850	11
601	20240812	101600	920496980	19890	19890	19890	19890	0
602	20240812	101500	920496980	19890	19890	19890	19890	10
603	20240812	101400	920298080	19900	19910	19910	19900	20
604	20240812	101300	919899980	19920	19910	19930	19900	494
605	20240812	101200	910063170	19910	19860	19920	19810	1157
606	20240812	101100	887058390	19850	19820	19850	19820	330
607	20240812	101000	880511210	19810	19820	19820	19810	394
608	20240812	100900	872702230	19850	19850	19860	19850	310
609	20240812	100800	866547040	19850	19850	19850	19840	128
610	20240812	100700	864006420	19860	19860	19860	19860	0
611	20240812	100600	864006420	19860	19850	19860	19850	186
612	20240812	100500	860314210	19850	19800	19850	19800	12
613	20240812	100400	860076470	19800	19850	19850	19800	105
614	20240812	100300	857992470	19870	19830	19870	19820	1106
615	20240812	100200	836045900	19830	19750	19830	19740	1404
616	20240812	100100	808274220	19760	19780	19780	19750	193
617	20240812	100000	804462390	19760	19780	19790	19750	787
618	20240812	095900	788908990	19770	19810	19810	19770	1356
619	20240812	095800	762072520	19810	19810	19810	19810	13
620	20240812	095700	761814990	19820	19820	19820	19820	5
621	20240812	095600	761715890	19830	19840	19840	19830	81
622	20240812	095500	760108860	19840	19820	19840	19820	357
623	20240812	095400	753029020	19820	19780	19820	19780	1023
624	20240812	095300	732769210	19780	19790	19790	19770	284
625	20240812	095200	727149390	19790	19760	19790	19760	784
626	20240812	095100	711645820	19760	19730	19760	19730	148
627	20240812	095000	708723790	19720	19720	19720	19720	30
628	20240812	094900	708132190	19720	19760	19760	19720	130
629	20240812	094800	705567390	19750	19730	19750	19730	63
630	20240812	094700	704323680	19720	19720	19720	19720	10
631	20240812	094600	704126480	19720	19720	19720	19720	84
632	20240812	094500	702470000	19720	19710	19720	19710	171
633	20240812	094400	699098130	19710	19720	19720	19710	141
634	20240812	094300	696318720	19710	19760	19760	19710	1393
635	20240812	094200	668829530	19760	19760	19770	19760	117
636	20240812	094100	666516620	19750	19770	19770	19750	1213
637	20240812	094000	642550790	19780	19780	19780	19780	14
638	20240812	093900	642273870	19760	19790	19790	19760	317
639	20240812	093800	636006320	19750	19750	19800	19750	716
640	20240812	093700	621857840	19750	19750	19790	19750	1165
641	20240812	093600	598831150	19770	19770	19770	19770	6
642	20240812	093500	598712530	19770	19730	19770	19730	47
643	20240812	093400	597784340	19730	19780	19780	19730	103
644	20240812	093300	595752020	19790	19780	19810	19730	11
645	20240812	093200	595534640	19780	19780	19820	19750	653
646	20240812	093100	582625720	19780	19810	19810	19780	407
647	20240812	093000	574569920	19810	19810	19810	19810	17
648	20240812	092900	574233150	19830	19830	19840	19830	1002
649	20240812	092800	554353490	19850	19850	19860	19850	4769
650	20240812	092700	459687830	19850	19850	19850	19840	339
651	20240812	092600	452958780	19880	19900	19910	19880	1176
652	20240812	092500	429576140	19900	19890	19900	19890	1306
653	20240812	092400	403587740	19880	19880	19880	19880	60
654	20240812	092300	402394940	19900	19840	19900	19810	2227
655	20240812	092200	358121300	19840	19800	19840	19800	12
656	20240812	092100	357883300	19800	19800	19800	19800	252
657	20240812	092000	352893700	19800	19860	19860	19800	21
658	20240812	091900	352476990	19860	19850	19870	19850	272
659	20240812	091800	347074510	19860	19860	19860	19860	21
660	20240812	091700	346657450	19870	19880	19880	19780	979
661	20240812	091600	327206650	19890	19700	19900	19700	3066
662	20240812	091500	266467590	19680	19650	19680	19650	4
663	20240812	091400	266388930	19650	19600	19730	19600	2943
664	20240812	091300	208469760	19600	19600	19600	19600	1
665	20240812	091200	208450160	19600	19600	19600	19600	23
666	20240812	091100	207999360	19600	19500	19620	19500	29
667	20240812	091000	207431790	19460	19560	19560	19460	60
668	20240812	090900	206259890	19560	19560	19560	19560	45
669	20240812	090800	205379690	19560	19560	19660	19560	74
670	20240812	090700	203929350	19660	19570	19670	19570	1068
671	20240812	090600	182977870	19570	19630	19670	19570	878
672	20240812	090500	165772890	19600	19560	19620	19560	1027
673	20240812	090400	145656730	19550	19560	19570	19550	906
674	20240812	090300	127929870	19560	19480	19580	19410	911
675	20240812	090200	110124540	19510	19370	19510	19370	2573
676	20240812	090100	60004000	19260	19380	19410	19260	1919
677	20240812	090000	22805650	19260	19400	19400	19260	1178