KissMeData/030000/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	191200	8110975200	16950	16950	16950	16950	30271
3	20240806	191100	8110975200	16950	16950	16950	16950	0
4	20240806	191000	8110975200	16950	16950	16950	16950	0
5	20240806	190900	8110975200	16950	16950	16950	16950	0
6	20240806	190800	8110975200	16950	16950	16950	16950	0
7	20240806	190700	8110975200	16950	16950	16950	16950	0
8	20240806	190600	8110975200	16950	16950	16950	16950	0
9	20240806	190500	8110975200	16950	16950	16950	16950	0
10	20240806	190400	8110975200	16950	16950	16950	16950	0
11	20240806	190300	8110975200	16950	16950	16950	16950	0
12	20240806	190200	8110975200	16950	16950	16950	16950	0
13	20240806	190100	8110975200	16950	16950	16950	16950	0
14	20240806	190000	8110975200	16950	16950	16950	16950	0
15	20240806	185900	8110975200	16950	16950	16950	16950	0
16	20240806	185800	8110975200	16950	16950	16950	16950	0
17	20240806	185700	8110975200	16950	16950	16950	16950	0
18	20240806	185600	8110975200	16950	16950	16950	16950	0
19	20240806	185500	8110975200	16950	16950	16950	16950	0
20	20240806	185400	8110975200	16950	16950	16950	16950	0
21	20240806	185300	8110975200	16950	16950	16950	16950	0
22	20240806	185200	8110975200	16950	16950	16950	16950	0
23	20240806	185100	8110975200	16950	16950	16950	16950	0
24	20240806	185000	8110975200	16950	16950	16950	16950	0
25	20240806	184900	8110975200	16950	16950	16950	16950	0
26	20240806	184800	8110975200	16950	16950	16950	16950	0
27	20240806	184700	8110975200	16950	16950	16950	16950	0
28	20240806	184600	8110975200	16950	16950	16950	16950	0
29	20240806	184500	8110975200	16950	16950	16950	16950	0
30	20240806	184400	8110975200	16950	16950	16950	16950	0
31	20240806	184300	8110975200	16950	16950	16950	16950	0
32	20240806	184200	8110975200	16950	16950	16950	16950	30271
33	20240806	184100	8110975200	16950	16950	16950	16950	0
34	20240806	184000	8110975200	16950	16950	16950	16950	0
35	20240806	183900	8110975200	16950	16950	16950	16950	0
36	20240806	183800	8110975200	16950	16950	16950	16950	0
37	20240806	183700	8110975200	16950	16950	16950	16950	0
38	20240806	183600	8110975200	16950	16950	16950	16950	0
39	20240806	183500	8110975200	16950	16950	16950	16950	0
40	20240806	183400	8110975200	16950	16950	16950	16950	0
41	20240806	183300	8110975200	16950	16950	16950	16950	0
42	20240806	183200	8110975200	16950	16950	16950	16950	0
43	20240806	183100	8110975200	16950	16950	16950	16950	0
44	20240806	183000	8110975200	16950	16950	16950	16950	0
45	20240806	182900	8110975200	16950	16950	16950	16950	0
46	20240806	182800	8110975200	16950	16950	16950	16950	0
47	20240806	182700	8110975200	16950	16950	16950	16950	0
48	20240806	182600	8110975200	16950	16950	16950	16950	0
49	20240806	182500	8110975200	16950	16950	16950	16950	0
50	20240806	182400	8110975200	16950	16950	16950	16950	0
51	20240806	182300	8110975200	16950	16950	16950	16950	0
52	20240806	182200	8110975200	16950	16950	16950	16950	0
53	20240806	182100	8110975200	16950	16950	16950	16950	0
54	20240806	182000	8110975200	16950	16950	16950	16950	0
55	20240806	181900	8110975200	16950	16950	16950	16950	0
56	20240806	181800	8110975200	16950	16950	16950	16950	0
57	20240806	181700	8110975200	16950	16950	16950	16950	0
58	20240806	181600	8110975200	16950	16950	16950	16950	0
59	20240806	181500	8110975200	16950	16950	16950	16950	0
60	20240806	181400	8110975200	16950	16950	16950	16950	0
61	20240806	181300	8110975200	16950	16950	16950	16950	0
62	20240806	181200	8110975200	16950	16950	16950	16950	30271
63	20240806	181100	8110975200	16950	16950	16950	16950	0
64	20240806	181000	8110975200	16950	16950	16950	16950	0
65	20240806	180900	8110975200	16950	16950	16950	16950	0
66	20240806	180800	8110975200	16950	16950	16950	16950	0
67	20240806	180700	8110975200	16950	16950	16950	16950	0
68	20240806	180600	8110975200	16950	16950	16950	16950	0
69	20240806	180500	8110975200	16950	16950	16950	16950	0
70	20240806	180400	8110975200	16950	16950	16950	16950	0
71	20240806	180300	8110975200	16950	16950	16950	16950	0
72	20240806	180200	8110975200	16950	16950	16950	16950	0
73	20240806	180100	8110975200	16950	16950	16950	16950	0
74	20240806	180000	8110975200	16950	16950	16950	16950	0
75	20240806	175900	8110975200	16950	16950	16950	16950	0
76	20240806	175800	8110975200	16950	16950	16950	16950	0
77	20240806	175700	8110975200	16950	16950	16950	16950	0
78	20240806	175600	8110975200	16950	16950	16950	16950	0
79	20240806	175500	8110975200	16950	16950	16950	16950	0
80	20240806	175400	8110975200	16950	16950	16950	16950	0
81	20240806	175300	8110975200	16950	16950	16950	16950	0
82	20240806	175200	8110975200	16950	16950	16950	16950	0
83	20240806	175100	8110975200	16950	16950	16950	16950	0
84	20240806	175000	8110975200	16950	16950	16950	16950	0
85	20240806	174900	8110975200	16950	16950	16950	16950	0
86	20240806	174800	8110975200	16950	16950	16950	16950	0
87	20240806	174700	8110975200	16950	16950	16950	16950	0
88	20240806	174600	8110975200	16950	16950	16950	16950	0
89	20240806	174500	8110975200	16950	16950	16950	16950	0
90	20240806	174400	8110975200	16950	16950	16950	16950	0
91	20240806	174300	8110975200	16950	16950	16950	16950	0
92	20240806	174200	8110975200	16950	16950	16950	16950	30271
93	20240806	174100	8110975200	16950	16950	16950	16950	0
94	20240806	174000	8110975200	16950	16950	16950	16950	0
95	20240806	173900	8110975200	16950	16950	16950	16950	0
96	20240806	173800	8110975200	16950	16950	16950	16950	0
97	20240806	173700	8110975200	16950	16950	16950	16950	0
98	20240806	173600	8110975200	16950	16950	16950	16950	0
99	20240806	173500	8110975200	16950	16950	16950	16950	0
100	20240806	173400	8110975200	16950	16950	16950	16950	0
101	20240806	173300	8110975200	16950	16950	16950	16950	0
102	20240806	173200	8110975200	16950	16950	16950	16950	0
103	20240806	173100	8110975200	16950	16950	16950	16950	0
104	20240806	173000	8110975200	16950	16950	16950	16950	0
105	20240806	172900	8110975200	16950	16950	16950	16950	0
106	20240806	172800	8110975200	16950	16950	16950	16950	0
107	20240806	172700	8110975200	16950	16950	16950	16950	0
108	20240806	172600	8110975200	16950	16950	16950	16950	0
109	20240806	172500	8110975200	16950	16950	16950	16950	0
110	20240806	172400	8110975200	16950	16950	16950	16950	0
111	20240806	172300	8110975200	16950	16950	16950	16950	0
112	20240806	172200	8110975200	16950	16950	16950	16950	0
113	20240806	172100	8110975200	16950	16950	16950	16950	0
114	20240806	172000	8110975200	16950	16950	16950	16950	0
115	20240806	171900	8110975200	16950	16950	16950	16950	0
116	20240806	171800	8110975200	16950	16950	16950	16950	0
117	20240806	171700	8110975200	16950	16950	16950	16950	0
118	20240806	171600	8110975200	16950	16950	16950	16950	0
119	20240806	171500	8110975200	16950	16950	16950	16950	0
120	20240806	171400	8110975200	16950	16950	16950	16950	0
121	20240806	171300	8110975200	16950	16950	16950	16950	0
122	20240806	171200	8110975200	16950	16950	16950	16950	30271
123	20240806	171100	8110975200	16950	16950	16950	16950	0
124	20240806	171000	8110975200	16950	16950	16950	16950	0
125	20240806	170900	8110975200	16950	16950	16950	16950	0
126	20240806	170800	8110975200	16950	16950	16950	16950	0
127	20240806	170700	8110975200	16950	16950	16950	16950	0
128	20240806	170600	8110975200	16950	16950	16950	16950	0
129	20240806	170500	8110975200	16950	16950	16950	16950	0
130	20240806	170400	8110975200	16950	16950	16950	16950	0
131	20240806	170300	8110975200	16950	16950	16950	16950	0
132	20240806	170200	8110975200	16950	16950	16950	16950	0
133	20240806	170100	8110975200	16950	16950	16950	16950	0
134	20240806	170000	8110975200	16950	16950	16950	16950	0
135	20240806	165900	8110975200	16950	16950	16950	16950	0
136	20240806	165800	8110975200	16950	16950	16950	16950	0
137	20240806	165700	8110975200	16950	16950	16950	16950	0
138	20240806	165600	8110975200	16950	16950	16950	16950	0
139	20240806	165500	8110975200	16950	16950	16950	16950	0
140	20240806	165400	8110975200	16950	16950	16950	16950	0
141	20240806	165300	8110975200	16950	16950	16950	16950	0
142	20240806	165200	8110975200	16950	16950	16950	16950	0
143	20240806	165100	8110975200	16950	16950	16950	16950	0
144	20240806	165000	8110975200	16950	16950	16950	16950	0
145	20240806	164900	8110975200	16950	16950	16950	16950	0
146	20240806	164800	8110975200	16950	16950	16950	16950	0
147	20240806	164700	8110975200	16950	16950	16950	16950	0
148	20240806	164600	8110975200	16950	16950	16950	16950	0
149	20240806	164500	8110975200	16950	16950	16950	16950	0
150	20240806	164400	8110975200	16950	16950	16950	16950	0
151	20240806	164300	8110975200	16950	16950	16950	16950	0
152	20240806	164200	8110975200	16950	16950	16950	16950	30271
153	20240806	164100	8110975200	16950	16950	16950	16950	0
154	20240806	164000	8110975200	16950	16950	16950	16950	0
155	20240806	163900	8110975200	16950	16950	16950	16950	0
156	20240806	163800	8110975200	16950	16950	16950	16950	0
157	20240806	163700	8110975200	16950	16950	16950	16950	0
158	20240806	163600	8110975200	16950	16950	16950	16950	0
159	20240806	163500	8110975200	16950	16950	16950	16950	0
160	20240806	163400	8110975200	16950	16950	16950	16950	0
161	20240806	163300	8110975200	16950	16950	16950	16950	0
162	20240806	163200	8110975200	16950	16950	16950	16950	0
163	20240806	163100	8110975200	16950	16950	16950	16950	0
164	20240806	163000	8110975200	16950	16950	16950	16950	0
165	20240806	162900	8110975200	16950	16950	16950	16950	0
166	20240806	162800	8110975200	16950	16950	16950	16950	0
167	20240806	162700	8110975200	16950	16950	16950	16950	0
168	20240806	162600	8110975200	16950	16950	16950	16950	0
169	20240806	162500	8110975200	16950	16950	16950	16950	0
170	20240806	162400	8110975200	16950	16950	16950	16950	0
171	20240806	162300	8110975200	16950	16950	16950	16950	0
172	20240806	162200	8110975200	16950	16950	16950	16950	0
173	20240806	162100	8110975200	16950	16950	16950	16950	0
174	20240806	162000	8110975200	16950	16950	16950	16950	0
175	20240806	161900	8110975200	16950	16950	16950	16950	0
176	20240806	161800	8110975200	16950	16950	16950	16950	0
177	20240806	161700	8110975200	16950	16950	16950	16950	0
178	20240806	161600	8110975200	16950	16950	16950	16950	0
179	20240806	161500	8110975200	16950	16950	16950	16950	0
180	20240806	161400	8110975200	16950	16950	16950	16950	0
181	20240806	161300	8110975200	16950	16950	16950	16950	0
182	20240806	161200	8110975200	16950	16950	16950	16950	30271
183	20240806	161100	8110975200	16950	16950	16950	16950	0
184	20240806	161000	8110975200	16950	16950	16950	16950	0
185	20240806	160900	8110975200	16950	16950	16950	16950	0
186	20240806	160800	8110975200	16950	16950	16950	16950	0
187	20240806	160700	8110975200	16950	16950	16950	16950	0
188	20240806	160600	8110975200	16950	16950	16950	16950	0
189	20240806	160500	8110975200	16950	16950	16950	16950	0
190	20240806	160400	8110975200	16950	16950	16950	16950	0
191	20240806	160300	8110975200	16950	16950	16950	16950	0
192	20240806	160200	8110975200	16950	16950	16950	16950	0
193	20240806	160100	8110975200	16950	16950	16950	16950	0
194	20240806	160000	8110975200	16950	16950	16950	16950	0
195	20240806	155900	8110975200	16950	16950	16950	16950	0
196	20240806	155800	8110975200	16950	16950	16950	16950	0
197	20240806	155700	8110975200	16950	16950	16950	16950	0
198	20240806	155600	8110975200	16950	16950	16950	16950	0
199	20240806	155500	8110975200	16950	16950	16950	16950	0
200	20240806	155400	8110975200	16950	16950	16950	16950	0
201	20240806	155300	8110975200	16950	16950	16950	16950	0
202	20240806	155200	8110975200	16950	16950	16950	16950	0
203	20240806	155100	8110975200	16950	16950	16950	16950	0
204	20240806	155000	8110975200	16950	16950	16950	16950	0
205	20240806	154900	8110975200	16950	16950	16950	16950	0
206	20240806	154800	8110975200	16950	16950	16950	16950	0
207	20240806	154700	8110975200	16950	16950	16950	16950	0
208	20240806	154600	8110975200	16950	16950	16950	16950	0
209	20240806	154500	8110975200	16950	16950	16950	16950	0
210	20240806	154400	8110975200	16950	16950	16950	16950	0
211	20240806	154300	8110975200	16950	16950	16950	16950	0
212	20240806	154200	8110975200	16950	16950	16950	16950	30271
213	20240806	154100	8110975200	16950	16950	16950	16950	0
214	20240806	154000	8110975200	16950	16950	16950	16950	0
215	20240806	153900	8110975200	16950	16950	16950	16950	0
216	20240806	153800	8110975200	16950	16950	16950	16950	0
217	20240806	153700	8110975200	16950	16950	16950	16950	0
218	20240806	153600	8110975200	16950	16950	16950	16950	0
219	20240806	153500	8110975200	16950	16950	16950	16950	0
220	20240806	153400	8110975200	16950	16950	16950	16950	0
221	20240806	153300	8110975200	16950	16950	16950	16950	0
222	20240806	153200	8110975200	16950	16950	16950	16950	0
223	20240806	153100	8110975200	16950	16950	16950	16950	0
224	20240806	153000	8110975200	16950	16950	16950	16950	30271
225	20240806	152900	7597881750	16950	16950	16950	16950	0
226	20240806	152800	7597881750	16950	16950	16950	16950	0
227	20240806	152700	7597881750	16950	16950	16950	16950	0
228	20240806	152600	7597881750	16950	16950	16950	16950	0
229	20240806	152500	7597881750	16950	16950	16950	16950	0
230	20240806	152400	7597881750	16950	16950	16950	16950	0
231	20240806	152300	7597881750	16950	16950	16950	16950	0
232	20240806	152200	7597881750	16950	16950	16950	16950	0
233	20240806	152100	7597881750	16950	16950	16950	16950	0
234	20240806	152000	7597881750	16950	16950	16950	16950	0
235	20240806	151900	7597881750	16950	16950	16980	16930	2024
236	20240806	151800	7563576160	16970	17000	17000	16950	2699
237	20240806	151700	7517766120	17000	16970	17000	16960	2382
238	20240806	151600	7477311530	16960	17000	17010	16960	3860
239	20240806	151500	7411767940	17010	17010	17020	17000	3071
240	20240806	151400	7359550210	17010	17020	17020	17000	1298
241	20240806	151300	7337471530	17020	17000	17040	17000	2691
242	20240806	151200	7291670250	17030	17000	17030	17000	2286
243	20240806	151100	7252781320	17000	17010	17010	16990	2357
244	20240806	151000	7212712310	17010	17020	17020	17000	1776
245	20240806	150900	7182501730	17020	17020	17020	17010	665
246	20240806	150800	7171184270	17020	17010	17030	17010	1198
247	20240806	150700	7150793030	17020	17050	17050	17010	3207
248	20240806	150600	7096189030	17050	17050	17050	17040	478
249	20240806	150500	7088039420	17050	17050	17050	17040	525
250	20240806	150400	7079088470	17050	17050	17050	17040	416
251	20240806	150300	7071996390	17050	17040	17050	17040	461
252	20240806	150200	7064139270	17050	17040	17050	17040	596
253	20240806	150100	7053982510	17050	17070	17070	17050	1182
254	20240806	150000	7033819530	17070	17070	17070	17060	516
255	20240806	145900	7025011710	17070	17050	17070	17040	865
256	20240806	145800	7010259980	17050	17020	17050	17020	1469
257	20240806	145700	6985235130	17020	16990	17020	16990	1719
258	20240806	145600	6956006660	17000	17000	17000	16990	389
259	20240806	145500	6949394700	17000	16990	17000	16990	387
260	20240806	145400	6942816920	16990	17010	17010	16990	1577
261	20240806	145300	6916004530	17010	17010	17010	17000	495
262	20240806	145200	6907585300	17010	17010	17010	17000	453
263	20240806	145100	6899879860	17010	16990	17010	16990	807
264	20240806	145000	6886156370	17000	17000	17000	16960	1868
265	20240806	144900	6854426710	17000	17010	17010	16990	510
266	20240806	144800	6845756890	17010	16990	17010	16990	1375
267	20240806	144700	6822383020	17000	17010	17020	16990	1398
268	20240806	144600	6798612450	17020	17010	17020	17010	443
269	20240806	144500	6791075860	17020	17010	17020	17010	386
270	20240806	144400	6784507660	17010	17020	17020	17010	1416
271	20240806	144300	6760419410	17020	17020	17020	17010	200
272	20240806	144200	6757016100	17020	17030	17030	17010	905
273	20240806	144100	6741612970	17030	17030	17030	17020	818
274	20240806	144000	6727689330	17030	17030	17030	17020	494
275	20240806	143900	6719278690	17030	17030	17030	17020	327
276	20240806	143800	6713710500	17030	17030	17030	17020	382
277	20240806	143700	6707206160	17030	17030	17030	17020	699
278	20240806	143600	6695307410	17030	17030	17040	17020	503
279	20240806	143500	6686741320	17040	17040	17040	17030	231
280	20240806	143400	6682805750	17040	17040	17050	17030	778
281	20240806	143300	6669548210	17040	17050	17050	17020	1067
282	20240806	143200	6651371320	17050	17040	17050	17040	234
283	20240806	143100	6647382490	17050	17060	17060	17030	778
284	20240806	143000	6634117230	17050	17060	17060	17050	350
285	20240806	142900	6628146990	17050	17050	17060	17040	762
286	20240806	142800	6615151770	17050	17060	17060	17020	1004
287	20240806	142700	6598035930	17060	17070	17070	17060	1225
288	20240806	142600	6577132240	17070	17020	17070	17020	6804
289	20240806	142500	6461145500	17030	17020	17030	17020	1319
290	20240806	142400	6438691000	17020	17000	17020	17000	1329
291	20240806	142300	6416091630	17000	16970	17000	16970	1439
292	20240806	142200	6391650170	16970	16960	16970	16950	867
293	20240806	142100	6376945320	16960	16960	16960	16950	196
294	20240806	142000	6373621370	16960	16950	16960	16950	1417
295	20240806	141900	6349601210	16950	16910	16950	16910	2640
296	20240806	141800	6304927780	16920	16900	16920	16900	677
297	20240806	141700	6293476990	16910	16920	16920	16900	697
298	20240806	141600	6281688970	16910	16900	16920	16900	1347
299	20240806	141500	6258915970	16920	16900	16920	16890	1420
300	20240806	141400	6234902340	16900	16900	16910	16890	1443
301	20240806	141300	6210513940	16900	16890	16900	16880	1233
302	20240806	141200	6189685790	16890	16880	16890	16880	666
303	20240806	141100	6178437820	16890	16900	16900	16870	816
304	20240806	141000	6164661790	16900	16910	16910	16890	802
305	20240806	140900	6151108460	16910	16910	16910	16900	308
306	20240806	140800	6145901310	16910	16880	16910	16870	1713
307	20240806	140700	6116974520	16870	16880	16880	16850	652
308	20240806	140600	6105981440	16880	16890	16900	16850	5456
309	20240806	140500	6013891610	16900	16890	16900	16890	480
310	20240806	140400	6005781640	16900	16920	16920	16890	3748
311	20240806	140300	5942430760	16910	16920	16920	16910	431
312	20240806	140200	5935140930	16920	16930	16930	16910	134
313	20240806	140100	5932873820	16910	16930	16930	16910	553
314	20240806	140000	5923516960	16930	16920	16930	16910	1251
315	20240806	135900	5902353110	16920	16910	16930	16910	1490
316	20240806	135800	5877149490	16900	16910	16940	16900	2852
317	20240806	135700	5828916180	16920	16930	16940	16910	912
318	20240806	135600	5813482530	16930	16930	16940	16910	913
319	20240806	135500	5798028630	16940	16940	16970	16940	1906
320	20240806	135400	5765709320	16960	16920	16960	16920	763
321	20240806	135300	5752782380	16930	16920	16930	16900	2831
322	20240806	135200	5704895090	16920	16960	16960	16920	3255
323	20240806	135100	5649763800	16960	16950	16970	16940	2303
324	20240806	135000	5610719030	16950	16960	16960	16950	888
325	20240806	134900	5595667330	16960	16940	16960	16940	863
326	20240806	134800	5581045190	16950	16970	16970	16930	2039
327	20240806	134700	5546480740	16970	16960	16970	16960	1480
328	20240806	134600	5521377170	16950	16980	16980	16950	869
329	20240806	134500	5506632920	16980	16980	16980	16970	295
330	20240806	134400	5501624210	16980	16970	16980	16970	400
331	20240806	134300	5494835920	16980	16980	16980	16970	415
332	20240806	134200	5487790340	16980	16960	16980	16960	194
333	20240806	134100	5484497470	16970	17000	17000	16970	1337
334	20240806	134000	5461796590	17000	17000	17000	16990	515
335	20240806	133900	5453045250	17000	17000	17000	16990	354
336	20240806	133800	5447027790	16990	17010	17010	16990	657
337	20240806	133700	5435858380	17010	17010	17010	17000	216
338	20240806	133600	5432184230	17010	17000	17010	17000	698
339	20240806	133500	5420317060	17000	17000	17000	16970	1395
340	20240806	133400	5396613580	17000	16970	17000	16970	2235
341	20240806	133300	5358664230	16980	17010	17010	16970	272
342	20240806	133200	5354045590	16960	17000	17010	16960	799
343	20240806	133100	5340478120	17000	17000	17020	17000	290
344	20240806	133000	5335547440	17020	17010	17020	17000	1671
345	20240806	132900	5307135340	17010	17050	17050	17010	1426
346	20240806	132800	5282855290	17050	17060	17060	17040	511
347	20240806	132700	5274142280	17060	17050	17060	17040	2116
348	20240806	132600	5238063300	17050	17050	17050	17040	182
349	20240806	132500	5234960740	17050	17050	17060	17040	3239
350	20240806	132400	5179731190	17050	17050	17050	17050	612
351	20240806	132300	5169296590	17050	17040	17050	17040	467
352	20240806	132200	5161338020	17040	17030	17040	17030	360
353	20240806	132100	5155206610	17030	17040	17040	17020	276
354	20240806	132000	5150507200	17030	17030	17030	17030	216
355	20240806	131900	5146828720	17020	17020	17030	17020	221
356	20240806	131800	5143066190	17020	17000	17020	17000	1040
357	20240806	131700	5125380990	17000	17000	17010	17000	1106
358	20240806	131600	5106573180	17010	17010	17010	17010	44
359	20240806	131500	5105824740	17010	17030	17030	17010	865
360	20240806	131400	5091101640	17030	17030	17030	17020	134
361	20240806	131300	5088819840	17030	17030	17030	17020	219
362	20240806	131200	5085091350	17030	17030	17030	17020	144
363	20240806	131100	5082639060	17030	17030	17030	17030	52
364	20240806	131000	5081753500	17020	17030	17030	17020	102
365	20240806	130900	5080017340	17030	17010	17030	17010	604
366	20240806	130800	5069737870	17000	17040	17040	17000	1811
367	20240806	130700	5038911790	17040	17030	17040	17030	275
368	20240806	130600	5034226020	17040	17040	17040	17040	297
369	20240806	130500	5029165140	17040	17040	17040	17030	439
370	20240806	130400	5021685920	17030	17020	17030	17020	950
371	20240806	130300	5005511610	17020	17020	17020	17020	26
372	20240806	130200	5005069090	17020	17040	17040	17020	372
373	20240806	130100	4998734690	17040	17040	17040	17030	20
374	20240806	130000	4998393910	17040	17030	17040	17010	408
375	20240806	125900	4991446150	17040	17040	17040	17020	1015
376	20240806	125800	4974152380	17050	17050	17050	17040	348
377	20240806	125700	4968221250	17040	17040	17060	17040	3025
378	20240806	125600	4916652740	17030	17010	17030	17010	1301
379	20240806	125500	4894509730	17010	17020	17020	17010	1014
380	20240806	125400	4877259040	17020	17020	17030	17010	231
381	20240806	125300	4873327880	17020	17000	17020	16990	677
382	20240806	125200	4861815190	17010	16980	17010	16980	2805
383	20240806	125100	4814148900	16990	16990	16990	16980	19
384	20240806	125000	4813826110	16980	16980	16990	16980	874
385	20240806	124900	4798985370	16980	16990	16990	16980	1114
386	20240806	124800	4780068910	16990	16980	16990	16980	879
387	20240806	124700	4765142720	16980	16960	16980	16960	1201
388	20240806	124600	4744766730	16960	16950	16960	16940	929
389	20240806	124500	4729017730	16950	16940	16950	16940	292
390	20240806	124400	4724070820	16950	16950	16950	16940	272
391	20240806	124300	4719462800	16950	16950	16950	16940	731
392	20240806	124200	4707078820	16940	16950	16950	16940	193
393	20240806	124100	4703809030	16950	16950	16960	16940	561
394	20240806	124000	4694302520	16960	16960	16970	16960	767
395	20240806	123900	4681293370	16960	16960	16970	16950	573
396	20240806	123800	4671575960	16950	16950	16950	16940	956
397	20240806	123700	4655371780	16950	16950	16950	16940	424
398	20240806	123600	4648187160	16950	16950	16950	16940	186
399	20240806	123500	4645036040	16940	16950	16950	16940	436
400	20240806	123400	4637648700	16950	16950	16950	16940	123
401	20240806	123300	4635564390	16950	16950	16950	16940	141
402	20240806	123200	4633175300	16950	16940	16950	16940	187
403	20240806	123100	4630007290	16940	16940	16940	16930	459
404	20240806	123000	4622232840	16940	16930	16940	16930	323
405	20240806	122900	4616764420	16920	16920	16930	16920	561
406	20240806	122800	4607271400	16920	16930	16930	16910	1967
407	20240806	122700	4573998480	16930	16920	16930	16920	187
408	20240806	122600	4570833870	16930	16920	16930	16920	97
409	20240806	122500	4569192010	16920	16930	16930	16920	188
410	20240806	122400	4566010240	16930	16930	16930	16920	167
411	20240806	122300	4563184180	16930	16910	16950	16910	932
412	20240806	122200	4547416200	16910	16910	16910	16900	189
413	20240806	122100	4544221410	16900	16900	16900	16890	1201
414	20240806	122000	4523925380	16900	16900	16900	16890	727
415	20240806	121900	4511640110	16900	16900	16900	16890	140
416	20240806	121800	4509275320	16900	16890	16900	16880	845
417	20240806	121700	4495000190	16890	16880	16890	16870	483
418	20240806	121600	4486847440	16870	16870	16870	16860	702
419	20240806	121500	4475006410	16870	16860	16870	16830	1163
420	20240806	121400	4455410630	16860	16860	16870	16860	652
421	20240806	121300	4444417900	16870	16870	16870	16860	84
422	20240806	121200	4443000950	16870	16870	16870	16860	303
423	20240806	121100	4437890480	16870	16870	16870	16860	342
424	20240806	121000	4432122810	16870	16870	16870	16860	180
425	20240806	120900	4429087470	16870	16870	16880	16870	247
426	20240806	120800	4424920550	16880	16870	16890	16870	511
427	20240806	120700	4416295730	16880	16890	16890	16880	59
428	20240806	120600	4415299760	16880	16890	16890	16880	285
429	20240806	120500	4410488860	16900	16870	16900	16870	393
430	20240806	120400	4403855750	16880	16850	16880	16850	803
431	20240806	120300	4390312750	16850	16860	16870	16840	523
432	20240806	120200	4381497500	16860	16860	16860	16850	475
433	20240806	120100	4373490960	16860	16880	16880	16830	1003
434	20240806	120000	4356591650	16830	16880	16880	16830	106
435	20240806	115900	4354807570	16880	16880	16880	16830	1811
436	20240806	115800	4324283660	16880	16880	16880	16870	283
437	20240806	115700	4319508610	16880	16890	16890	16850	1588
438	20240806	115600	4292729200	16890	16910	16910	16880	156
439	20240806	115500	4290094240	16910	16930	16930	16870	1188
440	20240806	115400	4270020720	16920	16930	16930	16910	861
441	20240806	115300	4255453810	16930	16940	16940	16920	288
442	20240806	115200	4250578420	16940	16930	16940	16930	141
443	20240806	115100	4248190660	16930	16940	16950	16930	333
444	20240806	115000	4242551030	16950	16940	16950	16940	558
445	20240806	114900	4233097620	16920	16930	16940	16920	1089
446	20240806	114800	4214659820	16930	16930	16940	16920	463
447	20240806	114700	4206822740	16920	16910	16920	16910	458
448	20240806	114600	4199075160	16900	16900	16900	16880	355
449	20240806	114500	4193077560	16900	16910	16910	16880	512
450	20240806	114400	4184427330	16910	16910	16910	16900	370
451	20240806	114300	4178173230	16910	16900	16920	16880	1450
452	20240806	114200	4153670050	16910	16900	16920	16890	891
453	20240806	114100	4138608810	16900	16900	16900	16890	305
454	20240806	114000	4133455670	16890	16900	16900	16890	399
455	20240806	113900	4126714600	16900	16890	16900	16890	485
456	20240806	113800	4118522460	16890	16890	16890	16870	412
457	20240806	113700	4111568790	16880	16880	16880	16870	644
458	20240806	113600	4100701570	16870	16870	16880	16860	515
459	20240806	113500	4092014280	16870	16870	16870	16860	152
460	20240806	113400	4089450700	16860	16900	16900	16860	637
461	20240806	113300	4078701490	16900	16880	16910	16880	209
462	20240806	113200	4075172920	16890	16920	16930	16890	1748
463	20240806	113100	4045623240	16930	16920	16930	16920	68
464	20240806	113000	4044472290	16920	16910	16930	16900	1116
465	20240806	112900	4025591170	16910	16880	16910	16880	918
466	20240806	112800	4010077980	16890	16890	16900	16880	912
467	20240806	112700	3994680200	16890	16880	16900	16880	1712
468	20240806	112600	3965777240	16890	16870	16890	16860	472
469	20240806	112500	3957812870	16870	16860	16870	16850	272
470	20240806	112400	3953227240	16870	16880	16880	16860	282
471	20240806	112300	3948470610	16870	16900	16900	16860	616
472	20240806	112200	3938078020	16880	16870	16900	16860	571
473	20240806	112100	3928444750	16880	16880	16890	16870	338
474	20240806	112000	3922741030	16890	16900	16900	16880	353
475	20240806	111900	3916779550	16900	16900	16910	16900	35
476	20240806	111800	3916188010	16900	16930	16930	16900	291
477	20240806	111700	3911265530	16940	16920	16940	16920	336
478	20240806	111600	3905578570	16930	16930	16930	16910	847
479	20240806	111500	3891248430	16930	16890	16930	16890	611
480	20240806	111400	3880915780	16900	16880	16900	16880	798
481	20240806	111300	3867434710	16890	16880	16890	16860	2204
482	20240806	111200	3830244420	16870	16900	16900	16870	616
483	20240806	111100	3819845950	16900	16920	16920	16890	996
484	20240806	111000	3803008460	16920	16910	16920	16910	138
485	20240806	110900	3800674220	16920	16920	16920	16910	130
486	20240806	110800	3798475160	16920	16930	16930	16910	227
487	20240806	110700	3794635050	16930	16920	16930	16910	579
488	20240806	110600	3784838410	16930	16930	16930	16910	437
489	20240806	110500	3777442220	16920	16950	16950	16910	1208
490	20240806	110400	3756989620	16950	16950	16950	16940	187
491	20240806	110300	3753821300	16950	16950	16950	16940	174
492	20240806	110200	3750873270	16950	16940	16950	16930	634
493	20240806	110100	3740135760	16950	16950	16950	16940	51
494	20240806	110000	3739271420	16950	16950	16950	16930	235
495	20240806	105900	3735290100	16950	16960	16960	16940	644
496	20240806	105800	3724374720	16960	16950	16960	16940	419
497	20240806	105700	3717273570	16950	16910	16950	16910	1714
498	20240806	105600	3688235250	16900	16910	16920	16900	445
499	20240806	105500	3680710680	16920	16920	16920	16910	233
500	20240806	105400	3676770060	16920	16960	16960	16870	4308
501	20240806	105300	3603781000	16960	16980	16980	16960	583
502	20240806	105200	3593893050	16980	16980	16980	16980	113
503	20240806	105100	3591974310	16980	16950	16980	16940	950
504	20240806	105000	3575868390	16950	16950	16950	16940	804
505	20240806	104900	3562241750	16950	16940	16950	16930	561
506	20240806	104800	3552735240	16940	16850	16940	16850	2770
507	20240806	104700	3505941790	16880	16850	16880	16850	501
508	20240806	104600	3497497610	16850	16870	16870	16820	1640
509	20240806	104500	3469861110	16870	16870	16870	16860	646
510	20240806	104400	3458964360	16870	16830	16870	16830	561
511	20240806	104300	3449512500	16850	16820	16850	16760	3986
512	20240806	104200	3382530030	16830	16850	16860	16830	1255
513	20240806	104100	3361397900	16860	16850	16860	16840	1110
514	20240806	104000	3342701020	16850	16890	16890	16850	928
515	20240806	103900	3327044720	16890	16930	16930	16880	1883
516	20240806	103800	3295206970	16930	16940	16940	16930	596
517	20240806	103700	3285112680	16950	16940	16950	16930	402
518	20240806	103600	3278302550	16940	16950	16950	16940	630
519	20240806	103500	3267629970	16950	16960	16960	16940	277
520	20240806	103400	3262934890	16960	16960	16960	16950	138
521	20240806	103300	3260594810	16960	16940	16960	16930	1136
522	20240806	103200	3241351330	16930	16970	16970	16930	684
523	20240806	103100	3229762430	16950	16970	16970	16950	624
524	20240806	103000	3219181660	16960	17000	17000	16960	803
525	20240806	102900	3205546840	17000	17010	17020	16980	6434
526	20240806	102800	3096126000	17020	17020	17030	17010	1038
527	20240806	102700	3078460600	17030	17050	17050	17020	904
528	20240806	102600	3063061330	17050	17050	17050	17040	613
529	20240806	102500	3052615540	17050	17080	17080	17050	853
530	20240806	102400	3038064770	17080	17060	17080	17060	335
531	20240806	102300	3032348000	17060	17060	17080	17050	491
532	20240806	102200	3023972170	17070	17060	17070	17050	1322
533	20240806	102100	3001418470	17070	17080	17080	17060	206
534	20240806	102000	2997903670	17060	17080	17080	17060	120
535	20240806	101900	2995855630	17080	17100	17100	17040	1551
536	20240806	101800	2969378020	17090	17130	17130	17090	2577
537	20240806	101700	2925268170	17130	17150	17150	17130	322
538	20240806	101600	2919750230	17150	17170	17170	17150	743
539	20240806	101500	2907001480	17170	17170	17170	17160	391
540	20240806	101400	2900290360	17170	17180	17180	17170	964
541	20240806	101300	2883732770	17170	17170	17170	17160	122
542	20240806	101200	2881638570	17170	17170	17170	17160	320
543	20240806	101100	2876145620	17160	17160	17170	17150	698
544	20240806	101000	2864168970	17160	17180	17190	17160	2152
545	20240806	100900	2827207770	17170	17160	17180	17160	2194
546	20240806	100800	2789542330	17150	17140	17160	17140	216
547	20240806	100700	2785838220	17150	17150	17150	17150	230
548	20240806	100600	2781893720	17150	17150	17150	17140	1532
549	20240806	100500	2755626160	17140	17140	17150	17140	776
550	20240806	100400	2742325430	17140	17130	17150	17130	987
551	20240806	100300	2725408930	17130	17090	17150	17060	2532
552	20240806	100200	2682099240	17090	17080	17110	17050	5934
553	20240806	100100	2580752050	17080	17080	17080	17060	1289
554	20240806	100000	2558749310	17080	17090	17090	17080	1066
555	20240806	095900	2540537400	17090	17090	17090	17090	36
556	20240806	095800	2539922160	17080	17100	17110	17080	1310
557	20240806	095700	2517525460	17110	17100	17110	17100	156
558	20240806	095600	2514857550	17100	17070	17100	17070	1192
559	20240806	095500	2494490880	17080	17060	17080	17040	1404
560	20240806	095400	2470539550	17050	17050	17050	17040	1402
561	20240806	095300	2446635460	17050	17060	17060	17040	1229
562	20240806	095200	2425684320	17060	17070	17070	17050	1722
563	20240806	095100	2396300120	17080	17080	17080	17070	222
564	20240806	095000	2392510370	17080	17080	17080	17070	423
565	20240806	094900	2385288430	17080	17090	17090	17080	617
566	20240806	094800	2374747490	17090	17070	17090	17070	1360
567	20240806	094700	2351512260	17070	17090	17090	17060	411
568	20240806	094600	2344497290	17080	17070	17100	17050	3756
569	20240806	094500	2280388770	17060	17100	17100	17050	2183
570	20240806	094400	2243145040	17100	17120	17120	17080	906
571	20240806	094300	2227645640	17170	17150	17170	17130	2835
572	20240806	094200	2179047820	17150	17130	17150	17110	1624
573	20240806	094100	2151212760	17140	17190	17190	17140	931
574	20240806	094000	2135239460	17190	17190	17190	17190	85
575	20240806	093900	2133778310	17200	17180	17200	17140	2244
576	20240806	093800	2095269320	17190	17210	17210	17190	1268
577	20240806	093700	2073462150	17190	17240	17240	17190	2356
578	20240806	093600	2032883600	17250	17240	17250	17230	1794
579	20240806	093500	2001961040	17240	17240	17240	17230	1596
580	20240806	093400	1974446030	17240	17230	17240	17220	958
581	20240806	093300	1957934020	17220	17200	17220	17190	2444
582	20240806	093200	1915889610	17200	17190	17200	17180	2370
583	20240806	093100	1875169050	17200	17190	17200	17180	1405
584	20240806	093000	1851017640	17180	17180	17210	17170	2799
585	20240806	092900	1802926370	17180	17200	17200	17170	1720
586	20240806	092800	1773357880	17190	17250	17250	17190	3719
587	20240806	092700	1709316920	17240	17230	17240	17230	1589
588	20240806	092600	1681927760	17240	17230	17250	17220	2406
589	20240806	092500	1640456210	17220	17230	17240	17220	852
590	20240806	092400	1625777280	17240	17210	17240	17210	2428
591	20240806	092300	1583964360	17210	17180	17210	17180	5775
592	20240806	092200	1484676350	17180	17180	17190	17170	1352
593	20240806	092100	1461447730	17170	17190	17200	17150	2942
594	20240806	092000	1410904050	17190	17220	17220	17170	1899
595	20240806	091900	1378259770	17220	17200	17220	17190	1493
596	20240806	091800	1352582710	17190	17140	17190	17140	4492
597	20240806	091700	1275483240	17130	17150	17160	17130	2224
598	20240806	091600	1237355200	17160	17140	17160	17120	3086
599	20240806	091500	1184475220	17140	17160	17170	17130	1488
600	20240806	091400	1158946250	17140	17080	17160	17080	6388
601	20240806	091300	1049601280	17080	17090	17110	17030	1710
602	20240806	091200	1020382800	17100	17100	17120	17090	2008
603	20240806	091100	986045190	17090	16950	17120	16950	7763
604	20240806	091000	853656610	16910	16890	16950	16890	1323
605	20240806	090900	831275030	16900	16840	16900	16830	1255
606	20240806	090800	810118120	16830	16900	16900	16820	2248
607	20240806	090700	772187120	16930	16980	17020	16930	3311
608	20240806	090600	715973030	16990	17090	17090	16990	7631
609	20240806	090500	585913990	17090	17090	17100	17060	2164
610	20240806	090400	548940120	17090	17060	17090	17050	1335
611	20240806	090300	526153650	17040	17090	17110	17000	1931
612	20240806	090200	493207240	17090	17040	17100	17040	4157
613	20240806	090100	422210440	17100	17060	17110	16980	6699
614	20240806	090000	307891200	17040	17000	17110	16940	18046