KissMeData/092040/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	195800	777998815	4985	4985	4985	4985	2299
3	20240812	195700	777998815	4985	4985	4985	4985	0
4	20240812	195600	777998815	4985	4985	4985	4985	0
5	20240812	195500	777998815	4985	4985	4985	4985	0
6	20240812	195400	777998815	4985	4985	4985	4985	0
7	20240812	195300	777998815	4985	4985	4985	4985	0
8	20240812	195200	777998815	4985	4985	4985	4985	0
9	20240812	195100	777998815	4985	4985	4985	4985	0
10	20240812	195000	777998815	4985	4985	4985	4985	0
11	20240812	194900	777998815	4985	4985	4985	4985	0
12	20240812	194800	777998815	4985	4985	4985	4985	0
13	20240812	194700	777998815	4985	4985	4985	4985	0
14	20240812	194600	777998815	4985	4985	4985	4985	0
15	20240812	194500	777998815	4985	4985	4985	4985	0
16	20240812	194400	777998815	4985	4985	4985	4985	0
17	20240812	194300	777998815	4985	4985	4985	4985	0
18	20240812	194200	777998815	4985	4985	4985	4985	0
19	20240812	194100	777998815	4985	4985	4985	4985	0
20	20240812	194000	777998815	4985	4985	4985	4985	0
21	20240812	193900	777998815	4985	4985	4985	4985	0
22	20240812	193800	777998815	4985	4985	4985	4985	0
23	20240812	193700	777998815	4985	4985	4985	4985	0
24	20240812	193600	777998815	4985	4985	4985	4985	0
25	20240812	193500	777998815	4985	4985	4985	4985	0
26	20240812	193400	777998815	4985	4985	4985	4985	0
27	20240812	193300	777998815	4985	4985	4985	4985	0
28	20240812	193200	777998815	4985	4985	4985	4985	0
29	20240812	193100	777998815	4985	4985	4985	4985	0
30	20240812	193000	777998815	4985	4985	4985	4985	0
31	20240812	192900	777998815	4985	4985	4985	4985	0
32	20240812	192800	777998815	4985	4985	4985	4985	2299
33	20240812	192700	777998815	4985	4985	4985	4985	0
34	20240812	192600	777998815	4985	4985	4985	4985	0
35	20240812	192500	777998815	4985	4985	4985	4985	0
36	20240812	192400	777998815	4985	4985	4985	4985	0
37	20240812	192300	777998815	4985	4985	4985	4985	0
38	20240812	192200	777998815	4985	4985	4985	4985	0
39	20240812	192100	777998815	4985	4985	4985	4985	0
40	20240812	192000	777998815	4985	4985	4985	4985	0
41	20240812	191900	777998815	4985	4985	4985	4985	0
42	20240812	191800	777998815	4985	4985	4985	4985	0
43	20240812	191700	777998815	4985	4985	4985	4985	0
44	20240812	191600	777998815	4985	4985	4985	4985	0
45	20240812	191500	777998815	4985	4985	4985	4985	0
46	20240812	191400	777998815	4985	4985	4985	4985	0
47	20240812	191300	777998815	4985	4985	4985	4985	0
48	20240812	191200	777998815	4985	4985	4985	4985	0
49	20240812	191100	777998815	4985	4985	4985	4985	0
50	20240812	191000	777998815	4985	4985	4985	4985	0
51	20240812	190900	777998815	4985	4985	4985	4985	0
52	20240812	190800	777998815	4985	4985	4985	4985	0
53	20240812	190700	777998815	4985	4985	4985	4985	0
54	20240812	190600	777998815	4985	4985	4985	4985	0
55	20240812	190500	777998815	4985	4985	4985	4985	0
56	20240812	190400	777998815	4985	4985	4985	4985	0
57	20240812	190300	777998815	4985	4985	4985	4985	0
58	20240812	190200	777998815	4985	4985	4985	4985	0
59	20240812	190100	777998815	4985	4985	4985	4985	0
60	20240812	190000	777998815	4985	4985	4985	4985	0
61	20240812	185900	777998815	4985	4985	4985	4985	0
62	20240812	185800	777998815	4985	4985	4985	4985	2299
63	20240812	185700	777998815	4985	4985	4985	4985	0
64	20240812	185600	777998815	4985	4985	4985	4985	0
65	20240812	185500	777998815	4985	4985	4985	4985	0
66	20240812	185400	777998815	4985	4985	4985	4985	0
67	20240812	185300	777998815	4985	4985	4985	4985	0
68	20240812	185200	777998815	4985	4985	4985	4985	0
69	20240812	185100	777998815	4985	4985	4985	4985	0
70	20240812	185000	777998815	4985	4985	4985	4985	0
71	20240812	184900	777998815	4985	4985	4985	4985	0
72	20240812	184800	777998815	4985	4985	4985	4985	0
73	20240812	184700	777998815	4985	4985	4985	4985	0
74	20240812	184600	777998815	4985	4985	4985	4985	0
75	20240812	184500	777998815	4985	4985	4985	4985	0
76	20240812	184400	777998815	4985	4985	4985	4985	0
77	20240812	184300	777998815	4985	4985	4985	4985	0
78	20240812	184200	777998815	4985	4985	4985	4985	0
79	20240812	184100	777998815	4985	4985	4985	4985	0
80	20240812	184000	777998815	4985	4985	4985	4985	0
81	20240812	183900	777998815	4985	4985	4985	4985	0
82	20240812	183800	777998815	4985	4985	4985	4985	0
83	20240812	183700	777998815	4985	4985	4985	4985	0
84	20240812	183600	777998815	4985	4985	4985	4985	0
85	20240812	183500	777998815	4985	4985	4985	4985	0
86	20240812	183400	777998815	4985	4985	4985	4985	0
87	20240812	183300	777998815	4985	4985	4985	4985	0
88	20240812	183200	777998815	4985	4985	4985	4985	0
89	20240812	183100	777998815	4985	4985	4985	4985	0
90	20240812	183000	777998815	4985	4985	4985	4985	0
91	20240812	182900	777998815	4985	4985	4985	4985	0
92	20240812	182800	777998815	4985	4985	4985	4985	2299
93	20240812	182700	777998815	4985	4985	4985	4985	0
94	20240812	182600	777998815	4985	4985	4985	4985	0
95	20240812	182500	777998815	4985	4985	4985	4985	0
96	20240812	182400	777998815	4985	4985	4985	4985	0
97	20240812	182300	777998815	4985	4985	4985	4985	0
98	20240812	182200	777998815	4985	4985	4985	4985	0
99	20240812	182100	777998815	4985	4985	4985	4985	0
100	20240812	182000	777998815	4985	4985	4985	4985	0
101	20240812	181900	777998815	4985	4985	4985	4985	0
102	20240812	181800	777998815	4985	4985	4985	4985	0
103	20240812	181700	777998815	4985	4985	4985	4985	0
104	20240812	181600	777998815	4985	4985	4985	4985	0
105	20240812	181500	777998815	4985	4985	4985	4985	0
106	20240812	181400	777998815	4985	4985	4985	4985	0
107	20240812	181300	777998815	4985	4985	4985	4985	0
108	20240812	181200	777998815	4985	4985	4985	4985	0
109	20240812	181100	777998815	4985	4985	4985	4985	0
110	20240812	181000	777998815	4985	4985	4985	4985	0
111	20240812	180900	777998815	4985	4985	4985	4985	0
112	20240812	180800	777998815	4985	4985	4985	4985	0
113	20240812	180700	777998815	4985	4985	4985	4985	0
114	20240812	180600	777998815	4985	4985	4985	4985	0
115	20240812	180500	777998815	4985	4985	4985	4985	0
116	20240812	180400	777998815	4985	4985	4985	4985	0
117	20240812	180300	777998815	4985	4985	4985	4985	0
118	20240812	180200	777998815	4985	4985	4985	4985	0
119	20240812	180100	777998815	4985	4985	4985	4985	0
120	20240812	180000	777998815	4985	4985	4985	4985	0
121	20240812	175900	777998815	4985	4985	4985	4985	0
122	20240812	175800	777998815	4985	4985	4985	4985	2299
123	20240812	175700	777998815	4985	4985	4985	4985	0
124	20240812	175600	777998815	4985	4985	4985	4985	0
125	20240812	175500	777998815	4985	4985	4985	4985	0
126	20240812	175400	777998815	4985	4985	4985	4985	0
127	20240812	175300	777998815	4985	4985	4985	4985	0
128	20240812	175200	777998815	4985	4985	4985	4985	0
129	20240812	175100	777998815	4985	4985	4985	4985	0
130	20240812	175000	777998815	4985	4985	4985	4985	0
131	20240812	174900	777998815	4985	4985	4985	4985	0
132	20240812	174800	777998815	4985	4985	4985	4985	0
133	20240812	174700	777998815	4985	4985	4985	4985	0
134	20240812	174600	777998815	4985	4985	4985	4985	0
135	20240812	174500	777998815	4985	4985	4985	4985	0
136	20240812	174400	777998815	4985	4985	4985	4985	0
137	20240812	174300	777998815	4985	4985	4985	4985	0
138	20240812	174200	777998815	4985	4985	4985	4985	0
139	20240812	174100	777998815	4985	4985	4985	4985	0
140	20240812	174000	777998815	4985	4985	4985	4985	0
141	20240812	173900	777998815	4985	4985	4985	4985	0
142	20240812	173800	777998815	4985	4985	4985	4985	0
143	20240812	173700	777998815	4985	4985	4985	4985	0
144	20240812	173600	777998815	4985	4985	4985	4985	0
145	20240812	173500	777998815	4985	4985	4985	4985	0
146	20240812	173400	777998815	4985	4985	4985	4985	0
147	20240812	173300	777998815	4985	4985	4985	4985	0
148	20240812	173200	777998815	4985	4985	4985	4985	0
149	20240812	173100	777998815	4985	4985	4985	4985	0
150	20240812	173000	777998815	4985	4985	4985	4985	0
151	20240812	172900	777998815	4985	4985	4985	4985	0
152	20240812	172800	777998815	4985	4985	4985	4985	2299
153	20240812	172700	777998815	4985	4985	4985	4985	0
154	20240812	172600	777998815	4985	4985	4985	4985	0
155	20240812	172500	777998815	4985	4985	4985	4985	0
156	20240812	172400	777998815	4985	4985	4985	4985	0
157	20240812	172300	777998815	4985	4985	4985	4985	0
158	20240812	172200	777998815	4985	4985	4985	4985	0
159	20240812	172100	777998815	4985	4985	4985	4985	0
160	20240812	172000	777998815	4985	4985	4985	4985	0
161	20240812	171900	777998815	4985	4985	4985	4985	0
162	20240812	171800	777998815	4985	4985	4985	4985	0
163	20240812	171700	777998815	4985	4985	4985	4985	0
164	20240812	171600	777998815	4985	4985	4985	4985	0
165	20240812	171500	777998815	4985	4985	4985	4985	0
166	20240812	171400	777998815	4985	4985	4985	4985	0
167	20240812	171300	777998815	4985	4985	4985	4985	0
168	20240812	171200	777998815	4985	4985	4985	4985	0
169	20240812	171100	777998815	4985	4985	4985	4985	0
170	20240812	171000	777998815	4985	4985	4985	4985	0
171	20240812	170900	777998815	4985	4985	4985	4985	0
172	20240812	170800	777998815	4985	4985	4985	4985	0
173	20240812	170700	777998815	4985	4985	4985	4985	0
174	20240812	170600	777998815	4985	4985	4985	4985	0
175	20240812	170500	777998815	4985	4985	4985	4985	0
176	20240812	170400	777998815	4985	4985	4985	4985	0
177	20240812	170300	777998815	4985	4985	4985	4985	0
178	20240812	170200	777998815	4985	4985	4985	4985	0
179	20240812	170100	777998815	4985	4985	4985	4985	0
180	20240812	170000	777998815	4985	4985	4985	4985	0
181	20240812	165900	777998815	4985	4985	4985	4985	0
182	20240812	165800	777998815	4985	4985	4985	4985	2299
183	20240812	165700	777998815	4985	4985	4985	4985	0
184	20240812	165600	777998815	4985	4985	4985	4985	0
185	20240812	165500	777998815	4985	4985	4985	4985	0
186	20240812	165400	777998815	4985	4985	4985	4985	0
187	20240812	165300	777998815	4985	4985	4985	4985	0
188	20240812	165200	777998815	4985	4985	4985	4985	0
189	20240812	165100	777998815	4985	4985	4985	4985	0
190	20240812	165000	777998815	4985	4985	4985	4985	0
191	20240812	164900	777998815	4985	4985	4985	4985	0
192	20240812	164800	777998815	4985	4985	4985	4985	0
193	20240812	164700	777998815	4985	4985	4985	4985	0
194	20240812	164600	777998815	4985	4985	4985	4985	0
195	20240812	164500	777998815	4985	4985	4985	4985	0
196	20240812	164400	777998815	4985	4985	4985	4985	0
197	20240812	164300	777998815	4985	4985	4985	4985	0
198	20240812	164200	777998815	4985	4985	4985	4985	0
199	20240812	164100	777998815	4985	4985	4985	4985	0
200	20240812	164000	777998815	4985	4985	4985	4985	0
201	20240812	163900	777998815	4985	4985	4985	4985	0
202	20240812	163800	777998815	4985	4985	4985	4985	0
203	20240812	163700	777998815	4985	4985	4985	4985	0
204	20240812	163600	777998815	4985	4985	4985	4985	0
205	20240812	163500	777998815	4985	4985	4985	4985	0
206	20240812	163400	777998815	4985	4985	4985	4985	0
207	20240812	163300	777998815	4985	4985	4985	4985	0
208	20240812	163200	777998815	4985	4985	4985	4985	0
209	20240812	163100	777998815	4985	4985	4985	4985	0
210	20240812	163000	777998815	4985	4985	4985	4985	0
211	20240812	162900	777998815	4985	4985	4985	4985	0
212	20240812	162800	777998815	4985	4985	4985	4985	2299
213	20240812	162700	777998815	4985	4985	4985	4985	0
214	20240812	162600	777998815	4985	4985	4985	4985	0
215	20240812	162500	777998815	4985	4985	4985	4985	0
216	20240812	162400	777998815	4985	4985	4985	4985	0
217	20240812	162300	777998815	4985	4985	4985	4985	0
218	20240812	162200	777998815	4985	4985	4985	4985	0
219	20240812	162100	777998815	4985	4985	4985	4985	0
220	20240812	162000	777998815	4985	4985	4985	4985	0
221	20240812	161900	777998815	4985	4985	4985	4985	0
222	20240812	161800	777998815	4985	4985	4985	4985	0
223	20240812	161700	777998815	4985	4985	4985	4985	0
224	20240812	161600	777998815	4985	4985	4985	4985	0
225	20240812	161500	777998815	4985	4985	4985	4985	0
226	20240812	161400	777998815	4985	4985	4985	4985	0
227	20240812	161300	777998815	4985	4985	4985	4985	0
228	20240812	161200	777998815	4985	4985	4985	4985	0
229	20240812	161100	777998815	4985	4985	4985	4985	0
230	20240812	161000	777998815	4985	4985	4985	4985	0
231	20240812	160900	777998815	4985	4985	4985	4985	0
232	20240812	160800	777998815	4985	4985	4985	4985	0
233	20240812	160700	777998815	4985	4985	4985	4985	0
234	20240812	160600	777998815	4985	4985	4985	4985	0
235	20240812	160500	777998815	4985	4985	4985	4985	0
236	20240812	160400	777998815	4985	4985	4985	4985	0
237	20240812	160300	777998815	4985	4985	4985	4985	0
238	20240812	160200	777998815	4985	4985	4985	4985	0
239	20240812	160100	777998815	4985	4985	4985	4985	0
240	20240812	160000	777998815	4985	4985	4985	4985	0
241	20240812	155900	777998815	4985	4985	4985	4985	0
242	20240812	155800	777998815	4985	4985	4985	4985	2299
243	20240812	155700	777998815	4985	4985	4985	4985	0
244	20240812	155600	777998815	4985	4985	4985	4985	0
245	20240812	155500	777998815	4985	4985	4985	4985	0
246	20240812	155400	777998815	4985	4985	4985	4985	0
247	20240812	155300	777998815	4985	4985	4985	4985	0
248	20240812	155200	777998815	4985	4985	4985	4985	0
249	20240812	155100	777998815	4985	4985	4985	4985	0
250	20240812	155000	777998815	4985	4985	4985	4985	0
251	20240812	154900	777998815	4985	4985	4985	4985	0
252	20240812	154800	777998815	4985	4985	4985	4985	0
253	20240812	154700	777998815	4985	4985	4985	4985	0
254	20240812	154600	777998815	4985	4985	4985	4985	0
255	20240812	154500	777998815	4985	4985	4985	4985	0
256	20240812	154400	777998815	4985	4985	4985	4985	0
257	20240812	154300	777998815	4985	4985	4985	4985	0
258	20240812	154200	777998815	4985	4985	4985	4985	0
259	20240812	154100	777998815	4985	4985	4985	4985	0
260	20240812	154000	777998815	4985	4985	4985	4985	0
261	20240812	153900	777998815	4985	4985	4985	4985	0
262	20240812	153800	777998815	4985	4985	4985	4985	0
263	20240812	153700	777998815	4985	4985	4985	4985	0
264	20240812	153600	777998815	4985	4985	4985	4985	0
265	20240812	153500	777998815	4985	4985	4985	4985	0
266	20240812	153400	777998815	4985	4985	4985	4985	0
267	20240812	153300	777998815	4985	4985	4985	4985	0
268	20240812	153200	777998815	4985	4985	4985	4985	0
269	20240812	153100	777998815	4985	4985	4985	4985	0
270	20240812	153000	777998815	4985	4985	4985	4985	2299
271	20240812	152900	766538300	4990	4990	4990	4990	0
272	20240812	152800	766538300	4990	4990	4990	4990	0
273	20240812	152700	766538300	4990	4990	4990	4990	0
274	20240812	152600	766538300	4990	4990	4990	4990	0
275	20240812	152500	766538300	4990	4990	4990	4990	0
276	20240812	152400	766538300	4990	4990	4990	4990	0
277	20240812	152300	766538300	4990	4990	4990	4990	0
278	20240812	152200	766538300	4990	4990	4990	4990	0
279	20240812	152100	766538300	4990	4990	4990	4990	0
280	20240812	152000	766538300	4990	4990	4990	4990	0
281	20240812	151900	766538300	4990	5000	5000	4990	113
282	20240812	151800	765974220	4995	4995	5000	4990	461
283	20240812	151700	763671430	5000	4995	5000	4995	309
284	20240812	151600	762127865	5000	4995	5000	4995	112
285	20240812	151500	761568225	4995	4995	4995	4995	560
286	20240812	151400	758771025	4995	4995	4995	4995	308
287	20240812	151300	757232565	4995	4995	4995	4995	118
288	20240812	151200	756643155	4995	4990	4995	4990	1333
289	20240812	151100	749989820	4990	4990	4990	4990	400
290	20240812	151000	747993820	4990	4990	4990	4990	93
291	20240812	150900	747529750	4995	4995	4995	4995	201
292	20240812	150800	746525755	4990	4990	4990	4990	50
293	20240812	150700	746276255	4995	4995	4995	4995	66
294	20240812	150600	745946585	4995	4995	4995	4995	5
295	20240812	150500	745921610	4995	4995	4995	4995	44
296	20240812	150400	745701830	4995	4995	4995	4995	662
297	20240812	150300	742395140	4995	4995	4995	4995	0
298	20240812	150200	742395140	4995	4995	4995	4995	3
299	20240812	150100	742380155	4995	4995	4995	4995	0
300	20240812	150000	742380155	4995	4995	4995	4995	0
301	20240812	145900	742380155	4995	4995	4995	4995	0
302	20240812	145800	742380155	4995	4995	4995	4995	10
303	20240812	145700	742330205	4995	4995	4995	4995	36
304	20240812	145600	742150385	4995	4995	4995	4995	67
305	20240812	145500	741815720	4995	5000	5000	4995	4
306	20240812	145400	741795735	5000	5000	5000	5000	10
307	20240812	145300	741745735	4995	4995	4995	4995	22
308	20240812	145200	741635845	4990	4990	4990	4990	4
309	20240812	145100	741615885	4995	4990	4995	4990	318
310	20240812	145000	740027715	4995	4995	4995	4995	0
311	20240812	144900	740027715	4995	5000	5000	4995	50
312	20240812	144800	739777865	4990	4995	4995	4990	1325
313	20240812	144700	733166070	5000	5000	5000	5000	204
314	20240812	144600	732146070	4995	4995	4995	4995	92
315	20240812	144500	731686530	4995	4995	4995	4995	735
316	20240812	144400	728015205	4990	4995	4995	4990	528
317	20240812	144300	725377980	4995	4990	4995	4990	59
318	20240812	144200	725083410	4995	4995	4995	4995	34
319	20240812	144100	724913580	4995	4995	4995	4995	0
320	20240812	144000	724913580	4995	4990	4995	4990	50
321	20240812	143900	724663975	4995	4995	4995	4990	170
322	20240812	143800	723815525	4980	4980	4980	4980	1
323	20240812	143700	723810545	4990	4985	4990	4985	656
324	20240812	143600	720538225	4985	4985	4985	4985	0
325	20240812	143500	720538225	4985	4985	4985	4985	5
326	20240812	143400	720513300	4985	4980	4985	4980	103
327	20240812	143300	719999855	4985	4985	4985	4985	0
328	20240812	143200	719999855	4985	4985	4985	4985	19
329	20240812	143100	719905140	4985	4980	4985	4980	2097
330	20240812	143000	709460580	4980	4980	4980	4975	127
331	20240812	142900	708828270	4985	4980	4985	4980	360
332	20240812	142800	707035370	4980	4980	4980	4980	205
333	20240812	142700	706014470	4975	4980	4980	4975	69
334	20240812	142600	705670910	4980	4980	4980	4980	319
335	20240812	142500	704082290	4980	4980	4980	4980	50
336	20240812	142400	703833290	4980	4980	4980	4980	20
337	20240812	142300	703733690	4980	4980	4980	4980	0
338	20240812	142200	703733690	4980	4980	4980	4980	20
339	20240812	142100	703634090	4980	4980	4980	4980	0
340	20240812	142000	703634090	4980	4980	4980	4980	5
341	20240812	141900	703609190	4980	4980	4980	4980	1
342	20240812	141800	703604210	4980	4980	4980	4980	0
343	20240812	141700	703604210	4980	4980	4980	4980	139
344	20240812	141600	702911990	4980	4980	4980	4980	10
345	20240812	141500	702862190	4980	4980	4980	4980	15
346	20240812	141400	702787490	4980	4980	4980	4975	31
347	20240812	141300	702633245	4980	4980	4980	4980	3
348	20240812	141200	702618305	4980	4980	4980	4980	1
349	20240812	141100	702613325	4980	4980	4980	4975	42
350	20240812	141000	702404225	4980	4975	4980	4975	60
351	20240812	140900	702105715	4975	4975	4975	4975	81
352	20240812	140800	701702740	4975	4975	4975	4975	36
353	20240812	140700	701523640	4975	4975	4975	4975	0
354	20240812	140600	701523640	4975	4975	4975	4975	671
355	20240812	140500	698185415	4975	4975	4975	4975	37
356	20240812	140400	698001340	4975	4975	4975	4975	3
357	20240812	140300	697986415	4980	4975	4980	4975	13
358	20240812	140200	697921730	4975	4975	4975	4975	0
359	20240812	140100	697921730	4975	4975	4980	4975	28
360	20240812	140000	697782420	4975	4975	4975	4975	1
361	20240812	135900	697777445	4975	4975	4975	4975	10
362	20240812	135800	697727695	4975	4965	4975	4965	1035
363	20240812	135700	692588570	4975	4965	4975	4965	29
364	20240812	135600	692444385	4975	4975	4975	4975	6
365	20240812	135500	692414535	4960	4975	4975	4960	470
366	20240812	135400	690081150	4975	4975	4975	4975	11
367	20240812	135300	690026425	4975	4975	4975	4975	25
368	20240812	135200	689902050	4975	4975	4975	4975	0
369	20240812	135100	689902050	4975	4975	4980	4965	3099
370	20240812	135000	674500265	4975	4975	4975	4975	0
371	20240812	134900	674500265	4975	4975	4975	4975	400
372	20240812	134800	672510265	4985	4985	4985	4985	8
373	20240812	134700	672470385	4990	4990	4990	4990	1
374	20240812	134600	672465395	4990	4990	4990	4990	2448
375	20240812	134500	660249875	4990	4985	4990	4985	340
376	20240812	134400	658554875	4985	4985	4985	4985	1
377	20240812	134300	658549890	4985	4985	4985	4985	1
378	20240812	134200	658544905	4985	4975	4990	4975	35
379	20240812	134100	658370545	4975	4985	4990	4975	237
380	20240812	134000	657190005	4980	4985	4990	4980	145
381	20240812	133900	656467800	4985	4980	4985	4980	740
382	20240812	133800	652778915	4985	4970	4985	4970	308
383	20240812	133700	651246220	4975	4975	4975	4975	0
384	20240812	133600	651246220	4975	4975	4975	4975	5
385	20240812	133500	651221345	4975	4975	4975	4975	0
386	20240812	133400	651221345	4975	4975	4980	4975	358
387	20240812	133300	649440265	4985	4985	4990	4980	70
388	20240812	133200	649091635	4985	4985	4985	4985	0
389	20240812	133100	649091635	4985	4985	4985	4980	236
390	20240812	133000	647916330	4990	4980	4990	4980	300
391	20240812	132900	646422270	4980	4980	4980	4980	354
392	20240812	132800	644659350	4980	4980	4990	4975	398
393	20240812	132700	642677540	4985	4985	4990	4980	40
394	20240812	132600	642478160	4985	4975	4990	4975	48
395	20240812	132500	642239320	4970	4965	4970	4965	313
396	20240812	132400	640684210	4965	4975	4975	4965	225
397	20240812	132300	639565835	4975	4975	4975	4975	412
398	20240812	132200	637516135	4975	4975	4975	4975	17
399	20240812	132100	637431560	4975	4975	4975	4975	10
400	20240812	132000	637381810	4970	4975	4975	4970	154
401	20240812	131900	636616355	4975	4975	4975	4975	10
402	20240812	131800	636566605	4970	4970	4970	4970	4
403	20240812	131700	636546725	4960	4970	4980	4960	447
404	20240812	131600	634328015	4970	4970	4990	4965	233
405	20240812	131500	633169730	4970	4965	4985	4960	551
406	20240812	131400	630431500	4965	4965	4965	4965	112
407	20240812	131300	629875420	4965	4960	4970	4960	140
408	20240812	131200	629180990	4960	4960	4960	4960	294
409	20240812	131100	627722750	4960	4955	4960	4950	31
410	20240812	131000	627569020	4960	4960	4960	4950	646
411	20240812	130900	624368785	4960	4960	4960	4960	100
412	20240812	130800	623872785	4960	4965	4965	4960	500
413	20240812	130700	621390805	4970	4965	4970	4955	744
414	20240812	130600	617700495	4960	4965	4965	4960	296
415	20240812	130500	616232330	4965	4970	4975	4965	236
416	20240812	130400	615058810	4970	4970	4970	4950	5803
417	20240812	130300	586268560	4975	4980	4980	4975	336
418	20240812	130200	584596900	4980	4990	4990	4975	3796
419	20240812	130100	565687275	4990	4995	4995	4990	296
420	20240812	130000	564210185	5000	5000	5000	4990	1256
421	20240812	125900	557936350	5000	5000	5000	5000	4792
422	20240812	125800	533976350	5020	5020	5020	5020	0
423	20240812	125700	533976350	5020	5020	5020	5020	0
424	20240812	125600	533976350	5020	5020	5020	5010	3116
425	20240812	125500	518364040	5020	5030	5030	5020	327
426	20240812	125400	516719500	5030	5030	5030	5030	0
427	20240812	125300	516719500	5030	5030	5030	5030	106
428	20240812	125200	516186320	5020	5020	5020	5020	718
429	20240812	125100	512581960	5030	5030	5030	5030	30
430	20240812	125000	512431060	5030	5030	5030	5030	50
431	20240812	124900	512179560	5030	5030	5030	5030	0
432	20240812	124800	512179560	5030	5030	5030	5030	1
433	20240812	124700	512174530	5020	5040	5040	5020	30
434	20240812	124600	512023900	5040	5030	5040	5030	510
435	20240812	124500	509458500	5030	5020	5030	5020	29
436	20240812	124400	509312900	5040	5040	5040	5040	0
437	20240812	124300	509312900	5040	5040	5040	5040	0
438	20240812	124200	509312900	5040	5040	5040	5040	0
439	20240812	124100	509312900	5040	5040	5040	5040	0
440	20240812	124000	509312900	5040	5040	5040	5040	20
441	20240812	123900	509212100	5030	5030	5030	5030	0
442	20240812	123800	509212100	5030	5030	5030	5030	909
443	20240812	123700	504639830	5030	5020	5030	5020	35
444	20240812	123600	504464020	5030	5030	5030	5030	2
445	20240812	123500	504453960	5030	5030	5030	5030	10
446	20240812	123400	504403660	5020	5030	5030	5010	2123
447	20240812	123300	493755620	5030	5030	5030	5020	3795
448	20240812	123200	474704510	5040	5040	5040	5040	0
449	20240812	123100	474704510	5040	5030	5040	5030	14
450	20240812	123000	474633990	5040	5040	5040	5040	0
451	20240812	122900	474633990	5040	5040	5040	5040	0
452	20240812	122800	474633990	5040	5030	5040	5020	5
453	20240812	122700	474608840	5030	5030	5030	5030	50
454	20240812	122600	474357340	5030	5030	5030	5030	0
455	20240812	122500	474357340	5030	5030	5030	5030	0
456	20240812	122400	474357340	5030	5030	5030	5030	2
457	20240812	122300	474347280	5030	5040	5040	5030	868
458	20240812	122200	469980230	5040	5040	5040	5040	1
459	20240812	122100	469975190	5040	5030	5040	5030	231
460	20240812	122000	468811050	5030	5030	5030	5030	0
461	20240812	121900	468811050	5030	5040	5040	5030	28
462	20240812	121800	468670200	5040	5030	5040	5030	5
463	20240812	121700	468645040	5030	5030	5030	5030	100
464	20240812	121600	468142040	5040	5040	5040	5040	19
465	20240812	121500	468046280	5030	5040	5040	5030	1635
466	20240812	121400	459807880	5040	5040	5040	5040	4
467	20240812	121300	459787720	5040	5040	5040	5040	1
468	20240812	121200	459782680	5040	5040	5040	5040	0
469	20240812	121100	459782680	5040	5040	5040	5040	0
470	20240812	121000	459782680	5040	5040	5040	5040	1
471	20240812	120900	459777640	5040	5040	5040	5040	20
472	20240812	120800	459676840	5030	5030	5030	5030	2
473	20240812	120700	459666780	5040	5040	5040	5040	1
474	20240812	120600	459661740	5040	5040	5040	5040	0
475	20240812	120500	459661740	5040	5040	5040	5040	1
476	20240812	120400	459656700	5040	5040	5040	5040	3225
477	20240812	120300	443402700	5050	5050	5050	5050	350
478	20240812	120200	441635200	5040	5040	5040	5040	847
479	20240812	120100	437366320	5040	5040	5040	5040	0
480	20240812	120000	437366320	5040	5040	5040	5040	0
481	20240812	115900	437366320	5040	5040	5040	5040	0
482	20240812	115800	437366320	5040	5040	5040	5040	0
483	20240812	115700	437366320	5040	5040	5040	5040	0
484	20240812	115600	437366320	5040	5040	5040	5040	0
485	20240812	115500	437366320	5040	5040	5040	5040	0
486	20240812	115400	437366320	5040	5040	5040	5040	10
487	20240812	115300	437315920	5030	5030	5030	5030	0
488	20240812	115200	437315920	5030	5030	5030	5030	0
489	20240812	115100	437315920	5030	5030	5030	5030	0
490	20240812	115000	437315920	5030	5040	5040	5030	193
491	20240812	114900	436344980	5040	5040	5040	5030	552
492	20240812	114800	433567170	5040	5040	5040	5040	0
493	20240812	114700	433567170	5040	5040	5040	5040	26
494	20240812	114600	433436130	5040	5040	5040	5040	0
495	20240812	114500	433436130	5040	5040	5040	5040	0
496	20240812	114400	433436130	5040	5040	5040	5040	0
497	20240812	114300	433436130	5040	5040	5040	5040	0
498	20240812	114200	433436130	5040	5040	5040	5040	1
499	20240812	114100	433431090	5030	5030	5030	5030	0
500	20240812	114000	433431090	5030	5030	5030	5030	9
501	20240812	113900	433385820	5040	5040	5040	5040	0
502	20240812	113800	433385820	5040	5040	5040	5040	0
503	20240812	113700	433385820	5040	5040	5040	5040	0
504	20240812	113600	433385820	5040	5040	5040	5040	0
505	20240812	113500	433385820	5040	5040	5040	5040	10
506	20240812	113400	433335420	5040	5040	5040	5040	1
507	20240812	113300	433330380	5040	5050	5050	5040	11
508	20240812	113200	433274840	5030	5030	5030	5030	0
509	20240812	113100	433274840	5030	5030	5030	5030	0
510	20240812	113000	433274840	5030	5030	5030	5030	0
511	20240812	112900	433274840	5030	5020	5030	5020	320
512	20240812	112800	431666140	5030	5030	5030	5030	0
513	20240812	112700	431666140	5030	5030	5030	5030	0
514	20240812	112600	431666140	5030	5030	5030	5030	46
515	20240812	112500	431434760	5030	5030	5030	5030	0
516	20240812	112400	431434760	5030	5030	5030	5030	20
517	20240812	112300	431334160	5030	5030	5030	5030	0
518	20240812	112200	431334160	5030	5030	5030	5030	49
519	20240812	112100	431087690	5030	5030	5030	5030	0
520	20240812	112000	431087690	5030	5030	5030	5030	0
521	20240812	111900	431087690	5030	5030	5030	5030	0
522	20240812	111800	431087690	5030	5030	5030	5030	100
523	20240812	111700	430584690	5030	5030	5030	5030	22
524	20240812	111600	430474030	5030	5030	5030	5030	1
525	20240812	111500	430469000	5030	5030	5030	5030	99
526	20240812	111400	429971030	5030	5030	5030	5030	456
527	20240812	111300	427677350	5030	5030	5030	5030	129
528	20240812	111200	427028480	5030	5030	5030	5030	372
529	20240812	111100	425157320	5030	5040	5040	5030	28
530	20240812	111000	425016470	5030	5030	5030	5030	0
531	20240812	110900	425016470	5030	5030	5030	5030	1
532	20240812	110800	425011440	5030	5030	5040	5030	111
533	20240812	110700	424453010	5040	5020	5040	5020	1010
534	20240812	110600	419382610	5040	5040	5040	5040	10
535	20240812	110500	419332210	5040	5030	5040	5030	12
536	20240812	110400	419271750	5040	5040	5040	5040	1000
537	20240812	110300	414231750	5040	5040	5040	5040	0
538	20240812	110200	414231750	5040	5040	5040	5040	131
539	20240812	110100	413571510	5020	5020	5020	5020	12
540	20240812	110000	413511270	5040	5040	5040	5040	1
541	20240812	105900	413506230	5040	5040	5040	5040	1
542	20240812	105800	413501190	5040	5040	5040	5040	10
543	20240812	105700	413450790	5030	5030	5030	5030	500
544	20240812	105600	410935790	5040	5030	5040	5030	173
545	20240812	105500	410064940	5030	5020	5030	5020	2
546	20240812	105400	410054890	5020	5030	5030	5020	1111
547	20240812	105300	404476230	5040	5040	5040	5040	500
548	20240812	105200	401956230	5030	5030	5030	5030	376
549	20240812	105100	400064950	5020	5020	5020	5020	3217
550	20240812	105000	383915610	5030	5030	5030	5030	90
551	20240812	104900	383462910	5030	5030	5030	5030	110
552	20240812	104800	382909610	5030	5030	5030	5030	1
553	20240812	104700	382904580	5030	5030	5030	5030	2194
554	20240812	104600	371868760	5040	5040	5040	5040	0
555	20240812	104500	371868760	5040	5040	5040	5040	0
556	20240812	104400	371868760	5040	5040	5040	5040	4
557	20240812	104300	371848600	5040	5040	5040	5040	21
558	20240812	104200	371742760	5040	5030	5040	5030	193
559	20240812	104100	370771870	5040	5040	5040	5040	8
560	20240812	104000	370731550	5040	5030	5040	5030	14
561	20240812	103900	370661110	5030	5040	5040	5030	1020
562	20240812	103800	365530400	5040	5040	5040	5040	8
563	20240812	103700	365490080	5040	5040	5040	5040	20
564	20240812	103600	365389280	5040	5040	5040	5040	0
565	20240812	103500	365389280	5040	5040	5040	5040	543
566	20240812	103400	362652560	5040	5050	5050	5040	113
567	20240812	103300	362083020	5050	5050	5050	5050	10
568	20240812	103200	362032520	5050	5040	5050	5040	471
569	20240812	103100	359658670	5050	5050	5050	5050	1
570	20240812	103000	359653620	5050	5050	5050	5050	0
571	20240812	102900	359653620	5050	5050	5050	5050	0
572	20240812	102800	359653620	5050	5050	5050	5050	0
573	20240812	102700	359653620	5050	5040	5050	5040	300
574	20240812	102600	358139620	5050	5040	5050	5040	51
575	20240812	102500	357882080	5050	5050	5050	5050	0
576	20240812	102400	357882080	5050	5040	5050	5040	123
577	20240812	102300	357262020	5040	5040	5040	5040	1
578	20240812	102200	357256980	5040	5040	5040	5040	225
579	20240812	102100	356122980	5050	5050	5050	5050	10
580	20240812	102000	356072480	5050	5060	5060	5040	20
581	20240812	101900	355971430	5050	5050	5050	5050	1
582	20240812	101800	355966380	5060	5060	5060	5060	1
583	20240812	101700	355961320	5060	5060	5060	5060	35
584	20240812	101600	355784220	5060	5060	5060	5060	0
585	20240812	101500	355784220	5060	5060	5060	5050	18
586	20240812	101400	355693260	5050	5060	5060	5050	331
587	20240812	101300	354021680	5060	5060	5060	5060	2
588	20240812	101200	354011560	5060	5060	5060	5060	4
589	20240812	101100	353991320	5060	5050	5060	5040	1778
590	20240812	101000	345022410	5050	5040	5050	5040	2013
591	20240812	100900	334876880	5050	5050	5060	5050	205
592	20240812	100800	333841500	5060	5060	5060	5060	6
593	20240812	100700	333811140	5050	5050	5050	5050	280
594	20240812	100600	332397140	5060	5060	5060	5060	39
595	20240812	100500	332199800	5060	5060	5060	5060	11
596	20240812	100400	332144140	5050	5060	5060	5050	2
597	20240812	100300	332134030	5050	5060	5060	5050	102
598	20240812	100200	331617930	5060	5060	5060	5060	3
599	20240812	100100	331602750	5060	5040	5060	5040	177
600	20240812	100000	330709130	5040	5040	5040	5040	1156
601	20240812	095900	324882890	5050	5050	5050	5050	510
602	20240812	095800	322307390	5050	5060	5060	5050	981
603	20240812	095700	317353280	5060	5060	5060	5060	1
604	20240812	095600	317348220	5060	5060	5060	5060	1
605	20240812	095500	317343160	5050	5050	5050	5050	269
606	20240812	095400	315984710	5040	5050	5050	5040	611
607	20240812	095300	312905170	5050	5050	5050	5050	210
608	20240812	095200	311844670	5060	5060	5060	5060	486
609	20240812	095100	309385510	5060	5060	5060	5060	0
610	20240812	095000	309385510	5060	5060	5060	5060	61
611	20240812	094900	309076850	5070	5070	5070	5070	0
612	20240812	094800	309076850	5070	5070	5070	5070	24
613	20240812	094700	308955170	5070	5070	5070	5070	3
614	20240812	094600	308939960	5060	5050	5060	5050	1512
615	20240812	094500	301289650	5040	5040	5040	5040	0
616	20240812	094400	301289650	5040	5040	5040	5040	707
617	20240812	094300	297726370	5040	5040	5040	5040	1
618	20240812	094200	297721330	5040	5040	5040	5040	429
619	20240812	094100	295559170	5040	5040	5040	5040	0
620	20240812	094000	295559170	5040	5040	5040	5040	9
621	20240812	093900	295513810	5040	5040	5040	5040	319
622	20240812	093800	293906050	5040	5050	5060	5040	1477
623	20240812	093700	286456140	5050	5050	5060	5050	52
624	20240812	093600	286193530	5050	5050	5050	5050	2424
625	20240812	093500	273952330	5060	5060	5060	5060	10
626	20240812	093400	273901730	5050	5040	5050	5040	1229
627	20240812	093300	267702890	5040	5040	5040	5040	30
628	20240812	093200	267551690	5040	5040	5040	5040	5
629	20240812	093100	267526490	5040	5040	5040	5040	0
630	20240812	093000	267526490	5040	5040	5040	5040	501
631	20240812	092900	265001450	5040	5030	5040	5030	10
632	20240812	092800	264951140	5040	5040	5040	5040	0
633	20240812	092700	264951140	5040	5050	5050	5040	1922
634	20240812	092600	255259480	5050	5050	5050	5050	56
635	20240812	092500	254976680	5040	5050	5050	5040	605
636	20240812	092400	251923440	5050	5070	5070	5050	1012
637	20240812	092300	246806840	5060	5060	5060	5060	684
638	20240812	092200	243345800	5060	5030	5060	5030	951
639	20240812	092100	238559660	5040	5040	5040	5040	651
640	20240812	092000	235278620	5040	5040	5040	5040	10
641	20240812	091900	235228220	5050	5060	5060	5050	1033
642	20240812	091800	230011060	5060	5050	5060	5050	144
643	20240812	091700	229282860	5060	5060	5060	5050	126
644	20240812	091600	228645350	5060	5060	5060	5050	1135
645	20240812	091500	222903770	5060	5070	5070	5060	360
646	20240812	091400	221081900	5070	5060	5070	5060	380
647	20240812	091300	219158960	5060	5070	5070	5050	629
648	20240812	091200	215972740	5080	5110	5110	5080	5050
649	20240812	091100	190253300	5110	5130	5130	5110	908
650	20240812	091000	185612390	5130	5110	5130	5100	2758
651	20240812	090900	171510300	5130	5120	5130	5110	2914
652	20240812	090800	156572360	5120	5110	5120	5100	2762
653	20240812	090700	142433180	5090	5090	5110	5090	1618
654	20240812	090600	134180300	5100	5090	5100	5080	2386
655	20240812	090500	122036540	5100	5070	5100	5070	4799
656	20240812	090400	97658700	5080	5060	5080	5040	1983
657	20240812	090300	87613450	5080	5080	5090	5050	1321
658	20240812	090200	80901860	5060	5030	5060	5020	3524
659	20240812	090100	63145380	5060	5060	5060	5040	1701
660	20240812	090000	54544380	5060	5020	5070	5020	10853