KissMeData/123860/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	201600	1561317410	18950	18950	18950	18950	1198
3	20240807	201500	1561317410	18950	18950	18950	18950	0
4	20240807	201400	1561317410	18950	18950	18950	18950	0
5	20240807	201300	1561317410	18950	18950	18950	18950	0
6	20240807	201200	1561317410	18950	18950	18950	18950	0
7	20240807	201100	1561317410	18950	18950	18950	18950	0
8	20240807	201000	1561317410	18950	18950	18950	18950	0
9	20240807	200900	1561317410	18950	18950	18950	18950	0
10	20240807	200800	1561317410	18950	18950	18950	18950	0
11	20240807	200700	1561317410	18950	18950	18950	18950	0
12	20240807	200600	1561317410	18950	18950	18950	18950	0
13	20240807	200500	1561317410	18950	18950	18950	18950	0
14	20240807	200400	1561317410	18950	18950	18950	18950	0
15	20240807	200300	1561317410	18950	18950	18950	18950	0
16	20240807	200200	1561317410	18950	18950	18950	18950	0
17	20240807	200100	1561317410	18950	18950	18950	18950	0
18	20240807	200000	1561317410	18950	18950	18950	18950	0
19	20240807	195900	1561317410	18950	18950	18950	18950	0
20	20240807	195800	1561317410	18950	18950	18950	18950	0
21	20240807	195700	1561317410	18950	18950	18950	18950	0
22	20240807	195600	1561317410	18950	18950	18950	18950	0
23	20240807	195500	1561317410	18950	18950	18950	18950	0
24	20240807	195400	1561317410	18950	18950	18950	18950	0
25	20240807	195300	1561317410	18950	18950	18950	18950	0
26	20240807	195200	1561317410	18950	18950	18950	18950	0
27	20240807	195100	1561317410	18950	18950	18950	18950	0
28	20240807	195000	1561317410	18950	18950	18950	18950	0
29	20240807	194900	1561317410	18950	18950	18950	18950	0
30	20240807	194800	1561317410	18950	18950	18950	18950	0
31	20240807	194700	1561317410	18950	18950	18950	18950	0
32	20240807	194600	1561317410	18950	18950	18950	18950	1198
33	20240807	194500	1561317410	18950	18950	18950	18950	0
34	20240807	194400	1561317410	18950	18950	18950	18950	0
35	20240807	194300	1561317410	18950	18950	18950	18950	0
36	20240807	194200	1561317410	18950	18950	18950	18950	0
37	20240807	194100	1561317410	18950	18950	18950	18950	0
38	20240807	194000	1561317410	18950	18950	18950	18950	0
39	20240807	193900	1561317410	18950	18950	18950	18950	0
40	20240807	193800	1561317410	18950	18950	18950	18950	0
41	20240807	193700	1561317410	18950	18950	18950	18950	0
42	20240807	193600	1561317410	18950	18950	18950	18950	0
43	20240807	193500	1561317410	18950	18950	18950	18950	0
44	20240807	193400	1561317410	18950	18950	18950	18950	0
45	20240807	193300	1561317410	18950	18950	18950	18950	0
46	20240807	193200	1561317410	18950	18950	18950	18950	0
47	20240807	193100	1561317410	18950	18950	18950	18950	0
48	20240807	193000	1561317410	18950	18950	18950	18950	0
49	20240807	192900	1561317410	18950	18950	18950	18950	0
50	20240807	192800	1561317410	18950	18950	18950	18950	0
51	20240807	192700	1561317410	18950	18950	18950	18950	0
52	20240807	192600	1561317410	18950	18950	18950	18950	0
53	20240807	192500	1561317410	18950	18950	18950	18950	0
54	20240807	192400	1561317410	18950	18950	18950	18950	0
55	20240807	192300	1561317410	18950	18950	18950	18950	0
56	20240807	192200	1561317410	18950	18950	18950	18950	0
57	20240807	192100	1561317410	18950	18950	18950	18950	0
58	20240807	192000	1561317410	18950	18950	18950	18950	0
59	20240807	191900	1561317410	18950	18950	18950	18950	0
60	20240807	191800	1561317410	18950	18950	18950	18950	0
61	20240807	191700	1561317410	18950	18950	18950	18950	0
62	20240807	191600	1561317410	18950	18950	18950	18950	1198
63	20240807	191500	1561317410	18950	18950	18950	18950	0
64	20240807	191400	1561317410	18950	18950	18950	18950	0
65	20240807	191300	1561317410	18950	18950	18950	18950	0
66	20240807	191200	1561317410	18950	18950	18950	18950	0
67	20240807	191100	1561317410	18950	18950	18950	18950	0
68	20240807	191000	1561317410	18950	18950	18950	18950	0
69	20240807	190900	1561317410	18950	18950	18950	18950	0
70	20240807	190800	1561317410	18950	18950	18950	18950	0
71	20240807	190700	1561317410	18950	18950	18950	18950	0
72	20240807	190600	1561317410	18950	18950	18950	18950	0
73	20240807	190500	1561317410	18950	18950	18950	18950	0
74	20240807	190400	1561317410	18950	18950	18950	18950	0
75	20240807	190300	1561317410	18950	18950	18950	18950	0
76	20240807	190200	1561317410	18950	18950	18950	18950	0
77	20240807	190100	1561317410	18950	18950	18950	18950	0
78	20240807	190000	1561317410	18950	18950	18950	18950	0
79	20240807	185900	1561317410	18950	18950	18950	18950	0
80	20240807	185800	1561317410	18950	18950	18950	18950	0
81	20240807	185700	1561317410	18950	18950	18950	18950	0
82	20240807	185600	1561317410	18950	18950	18950	18950	0
83	20240807	185500	1561317410	18950	18950	18950	18950	0
84	20240807	185400	1561317410	18950	18950	18950	18950	0
85	20240807	185300	1561317410	18950	18950	18950	18950	0
86	20240807	185200	1561317410	18950	18950	18950	18950	0
87	20240807	185100	1561317410	18950	18950	18950	18950	0
88	20240807	185000	1561317410	18950	18950	18950	18950	0
89	20240807	184900	1561317410	18950	18950	18950	18950	0
90	20240807	184800	1561317410	18950	18950	18950	18950	0
91	20240807	184700	1561317410	18950	18950	18950	18950	0
92	20240807	184600	1561317410	18950	18950	18950	18950	1198
93	20240807	184500	1561317410	18950	18950	18950	18950	0
94	20240807	184400	1561317410	18950	18950	18950	18950	0
95	20240807	184300	1561317410	18950	18950	18950	18950	0
96	20240807	184200	1561317410	18950	18950	18950	18950	0
97	20240807	184100	1561317410	18950	18950	18950	18950	0
98	20240807	184000	1561317410	18950	18950	18950	18950	0
99	20240807	183900	1561317410	18950	18950	18950	18950	0
100	20240807	183800	1561317410	18950	18950	18950	18950	0
101	20240807	183700	1561317410	18950	18950	18950	18950	0
102	20240807	183600	1561317410	18950	18950	18950	18950	0
103	20240807	183500	1561317410	18950	18950	18950	18950	0
104	20240807	183400	1561317410	18950	18950	18950	18950	0
105	20240807	183300	1561317410	18950	18950	18950	18950	0
106	20240807	183200	1561317410	18950	18950	18950	18950	0
107	20240807	183100	1561317410	18950	18950	18950	18950	0
108	20240807	183000	1561317410	18950	18950	18950	18950	0
109	20240807	182900	1561317410	18950	18950	18950	18950	0
110	20240807	182800	1561317410	18950	18950	18950	18950	0
111	20240807	182700	1561317410	18950	18950	18950	18950	0
112	20240807	182600	1561317410	18950	18950	18950	18950	0
113	20240807	182500	1561317410	18950	18950	18950	18950	0
114	20240807	182400	1561317410	18950	18950	18950	18950	0
115	20240807	182300	1561317410	18950	18950	18950	18950	0
116	20240807	182200	1561317410	18950	18950	18950	18950	0
117	20240807	182100	1561317410	18950	18950	18950	18950	0
118	20240807	182000	1561317410	18950	18950	18950	18950	0
119	20240807	181900	1561317410	18950	18950	18950	18950	0
120	20240807	181800	1561317410	18950	18950	18950	18950	0
121	20240807	181700	1561317410	18950	18950	18950	18950	0
122	20240807	181600	1561317410	18950	18950	18950	18950	1198
123	20240807	181500	1561317410	18950	18950	18950	18950	0
124	20240807	181400	1561317410	18950	18950	18950	18950	0
125	20240807	181300	1561317410	18950	18950	18950	18950	0
126	20240807	181200	1561317410	18950	18950	18950	18950	0
127	20240807	181100	1561317410	18950	18950	18950	18950	0
128	20240807	181000	1561317410	18950	18950	18950	18950	0
129	20240807	180900	1561317410	18950	18950	18950	18950	0
130	20240807	180800	1561317410	18950	18950	18950	18950	0
131	20240807	180700	1561317410	18950	18950	18950	18950	0
132	20240807	180600	1561317410	18950	18950	18950	18950	0
133	20240807	180500	1561317410	18950	18950	18950	18950	0
134	20240807	180400	1561317410	18950	18950	18950	18950	0
135	20240807	180300	1561317410	18950	18950	18950	18950	0
136	20240807	180200	1561317410	18950	18950	18950	18950	0
137	20240807	180100	1561317410	18950	18950	18950	18950	0
138	20240807	180000	1561317410	18950	18950	18950	18950	0
139	20240807	175900	1561317410	18950	18950	18950	18950	0
140	20240807	175800	1561317410	18950	18950	18950	18950	0
141	20240807	175700	1561317410	18950	18950	18950	18950	0
142	20240807	175600	1561317410	18950	18950	18950	18950	0
143	20240807	175500	1561317410	18950	18950	18950	18950	0
144	20240807	175400	1561317410	18950	18950	18950	18950	0
145	20240807	175300	1561317410	18950	18950	18950	18950	0
146	20240807	175200	1561317410	18950	18950	18950	18950	0
147	20240807	175100	1561317410	18950	18950	18950	18950	0
148	20240807	175000	1561317410	18950	18950	18950	18950	0
149	20240807	174900	1561317410	18950	18950	18950	18950	0
150	20240807	174800	1561317410	18950	18950	18950	18950	0
151	20240807	174700	1561317410	18950	18950	18950	18950	0
152	20240807	174600	1561317410	18950	18950	18950	18950	1198
153	20240807	174500	1561317410	18950	18950	18950	18950	0
154	20240807	174400	1561317410	18950	18950	18950	18950	0
155	20240807	174300	1561317410	18950	18950	18950	18950	0
156	20240807	174200	1561317410	18950	18950	18950	18950	0
157	20240807	174100	1561317410	18950	18950	18950	18950	0
158	20240807	174000	1561317410	18950	18950	18950	18950	0
159	20240807	173900	1561317410	18950	18950	18950	18950	0
160	20240807	173800	1561317410	18950	18950	18950	18950	0
161	20240807	173700	1561317410	18950	18950	18950	18950	0
162	20240807	173600	1561317410	18950	18950	18950	18950	0
163	20240807	173500	1561317410	18950	18950	18950	18950	0
164	20240807	173400	1561317410	18950	18950	18950	18950	0
165	20240807	173300	1561317410	18950	18950	18950	18950	0
166	20240807	173200	1561317410	18950	18950	18950	18950	0
167	20240807	173100	1561317410	18950	18950	18950	18950	0
168	20240807	173000	1561317410	18950	18950	18950	18950	0
169	20240807	172900	1561317410	18950	18950	18950	18950	0
170	20240807	172800	1561317410	18950	18950	18950	18950	0
171	20240807	172700	1561317410	18950	18950	18950	18950	0
172	20240807	172600	1561317410	18950	18950	18950	18950	0
173	20240807	172500	1561317410	18950	18950	18950	18950	0
174	20240807	172400	1561317410	18950	18950	18950	18950	0
175	20240807	172300	1561317410	18950	18950	18950	18950	0
176	20240807	172200	1561317410	18950	18950	18950	18950	0
177	20240807	172100	1561317410	18950	18950	18950	18950	0
178	20240807	172000	1561317410	18950	18950	18950	18950	0
179	20240807	171900	1561317410	18950	18950	18950	18950	0
180	20240807	171800	1561317410	18950	18950	18950	18950	0
181	20240807	171700	1561317410	18950	18950	18950	18950	0
182	20240807	171600	1561317410	18950	18950	18950	18950	1198
183	20240807	171500	1561317410	18950	18950	18950	18950	0
184	20240807	171400	1561317410	18950	18950	18950	18950	0
185	20240807	171300	1561317410	18950	18950	18950	18950	0
186	20240807	171200	1561317410	18950	18950	18950	18950	0
187	20240807	171100	1561317410	18950	18950	18950	18950	0
188	20240807	171000	1561317410	18950	18950	18950	18950	0
189	20240807	170900	1561317410	18950	18950	18950	18950	0
190	20240807	170800	1561317410	18950	18950	18950	18950	0
191	20240807	170700	1561317410	18950	18950	18950	18950	0
192	20240807	170600	1561317410	18950	18950	18950	18950	0
193	20240807	170500	1561317410	18950	18950	18950	18950	0
194	20240807	170400	1561317410	18950	18950	18950	18950	0
195	20240807	170300	1561317410	18950	18950	18950	18950	0
196	20240807	170200	1561317410	18950	18950	18950	18950	0
197	20240807	170100	1561317410	18950	18950	18950	18950	0
198	20240807	170000	1561317410	18950	18950	18950	18950	0
199	20240807	165900	1561317410	18950	18950	18950	18950	0
200	20240807	165800	1561317410	18950	18950	18950	18950	0
201	20240807	165700	1561317410	18950	18950	18950	18950	0
202	20240807	165600	1561317410	18950	18950	18950	18950	0
203	20240807	165500	1561317410	18950	18950	18950	18950	0
204	20240807	165400	1561317410	18950	18950	18950	18950	0
205	20240807	165300	1561317410	18950	18950	18950	18950	0
206	20240807	165200	1561317410	18950	18950	18950	18950	0
207	20240807	165100	1561317410	18950	18950	18950	18950	0
208	20240807	165000	1561317410	18950	18950	18950	18950	0
209	20240807	164900	1561317410	18950	18950	18950	18950	0
210	20240807	164800	1561317410	18950	18950	18950	18950	0
211	20240807	164700	1561317410	18950	18950	18950	18950	0
212	20240807	164600	1561317410	18950	18950	18950	18950	1198
213	20240807	164500	1561317410	18950	18950	18950	18950	0
214	20240807	164400	1561317410	18950	18950	18950	18950	0
215	20240807	164300	1561317410	18950	18950	18950	18950	0
216	20240807	164200	1561317410	18950	18950	18950	18950	0
217	20240807	164100	1561317410	18950	18950	18950	18950	0
218	20240807	164000	1561317410	18950	18950	18950	18950	0
219	20240807	163900	1561317410	18950	18950	18950	18950	0
220	20240807	163800	1561317410	18950	18950	18950	18950	0
221	20240807	163700	1561317410	18950	18950	18950	18950	0
222	20240807	163600	1561317410	18950	18950	18950	18950	0
223	20240807	163500	1561317410	18950	18950	18950	18950	0
224	20240807	163400	1561317410	18950	18950	18950	18950	0
225	20240807	163300	1561317410	18950	18950	18950	18950	0
226	20240807	163200	1561317410	18950	18950	18950	18950	0
227	20240807	163100	1561317410	18950	18950	18950	18950	0
228	20240807	163000	1561317410	18950	18950	18950	18950	0
229	20240807	162900	1561317410	18950	18950	18950	18950	0
230	20240807	162800	1561317410	18950	18950	18950	18950	0
231	20240807	162700	1561317410	18950	18950	18950	18950	0
232	20240807	162600	1561317410	18950	18950	18950	18950	0
233	20240807	162500	1561317410	18950	18950	18950	18950	0
234	20240807	162400	1561317410	18950	18950	18950	18950	0
235	20240807	162300	1561317410	18950	18950	18950	18950	0
236	20240807	162200	1561317410	18950	18950	18950	18950	0
237	20240807	162100	1561317410	18950	18950	18950	18950	0
238	20240807	162000	1561317410	18950	18950	18950	18950	0
239	20240807	161900	1561317410	18950	18950	18950	18950	0
240	20240807	161800	1561317410	18950	18950	18950	18950	0
241	20240807	161700	1561317410	18950	18950	18950	18950	0
242	20240807	161600	1561317410	18950	18950	18950	18950	1198
243	20240807	161500	1561317410	18950	18950	18950	18950	0
244	20240807	161400	1561317410	18950	18950	18950	18950	0
245	20240807	161300	1561317410	18950	18950	18950	18950	0
246	20240807	161200	1561317410	18950	18950	18950	18950	0
247	20240807	161100	1561317410	18950	18950	18950	18950	0
248	20240807	161000	1561317410	18950	18950	18950	18950	0
249	20240807	160900	1561317410	18950	18950	18950	18950	0
250	20240807	160800	1561317410	18950	18950	18950	18950	0
251	20240807	160700	1561317410	18950	18950	18950	18950	0
252	20240807	160600	1561317410	18950	18950	18950	18950	0
253	20240807	160500	1561317410	18950	18950	18950	18950	0
254	20240807	160400	1561317410	18950	18950	18950	18950	0
255	20240807	160300	1561317410	18950	18950	18950	18950	0
256	20240807	160200	1561317410	18950	18950	18950	18950	0
257	20240807	160100	1561317410	18950	18950	18950	18950	0
258	20240807	160000	1561317410	18950	18950	18950	18950	0
259	20240807	155900	1561317410	18950	18950	18950	18950	0
260	20240807	155800	1561317410	18950	18950	18950	18950	0
261	20240807	155700	1561317410	18950	18950	18950	18950	0
262	20240807	155600	1561317410	18950	18950	18950	18950	0
263	20240807	155500	1561317410	18950	18950	18950	18950	0
264	20240807	155400	1561317410	18950	18950	18950	18950	0
265	20240807	155300	1561317410	18950	18950	18950	18950	0
266	20240807	155200	1561317410	18950	18950	18950	18950	0
267	20240807	155100	1561317410	18950	18950	18950	18950	0
268	20240807	155000	1561317410	18950	18950	18950	18950	0
269	20240807	154900	1561317410	18950	18950	18950	18950	0
270	20240807	154800	1561317410	18950	18950	18950	18950	0
271	20240807	154700	1561317410	18950	18950	18950	18950	0
272	20240807	154600	1561317410	18950	18950	18950	18950	1198
273	20240807	154500	1561317410	18950	18950	18950	18950	0
274	20240807	154400	1561317410	18950	18950	18950	18950	0
275	20240807	154300	1561317410	18950	18950	18950	18950	0
276	20240807	154200	1561317410	18950	18950	18950	18950	0
277	20240807	154100	1561317410	18950	18950	18950	18950	0
278	20240807	154000	1561317410	18950	18950	18950	18950	0
279	20240807	153900	1561317410	18950	18950	18950	18950	0
280	20240807	153800	1561317410	18950	18950	18950	18950	0
281	20240807	153700	1561317410	18950	18950	18950	18950	0
282	20240807	153600	1561317410	18950	18950	18950	18950	0
283	20240807	153500	1561317410	18950	18950	18950	18950	0
284	20240807	153400	1561317410	18950	18950	18950	18950	0
285	20240807	153300	1561317410	18950	18950	18950	18950	0
286	20240807	153200	1561317410	18950	18950	18950	18950	0
287	20240807	153100	1561317410	18950	18950	18950	18950	0
288	20240807	153000	1561317410	18950	18950	18950	18950	1198
289	20240807	152900	1538615310	19080	19080	19080	19080	0
290	20240807	152800	1538615310	19080	19080	19080	19080	0
291	20240807	152700	1538615310	19080	19080	19080	19080	0
292	20240807	152600	1538615310	19080	19080	19080	19080	0
293	20240807	152500	1538615310	19080	19080	19080	19080	0
294	20240807	152400	1538615310	19080	19080	19080	19080	0
295	20240807	152300	1538615310	19080	19080	19080	19080	0
296	20240807	152200	1538615310	19080	19080	19080	19080	0
297	20240807	152100	1538615310	19080	19080	19080	19080	0
298	20240807	152000	1538615310	19080	19080	19080	19080	0
299	20240807	151900	1538615310	19080	18980	19080	18950	164
300	20240807	151800	1535500260	19000	18960	19000	18960	302
301	20240807	151700	1529770020	18960	18930	18960	18930	550
302	20240807	151600	1519354110	18950	18950	18960	18930	445
303	20240807	151500	1510928190	18950	18950	18950	18950	0
304	20240807	151400	1510928190	18950	18930	18950	18930	9
305	20240807	151300	1510757800	18950	18950	18950	18950	2
306	20240807	151200	1510719900	18950	18950	18950	18950	0
307	20240807	151100	1510719900	18950	18910	18950	18910	563
308	20240807	151000	1500069450	18960	18920	18960	18910	396
309	20240807	150900	1492579940	18970	18970	18970	18970	0
310	20240807	150800	1492579940	18970	18970	18970	18970	2
311	20240807	150700	1492542000	18970	18930	18970	18930	221
312	20240807	150600	1488358430	18930	18930	18930	18930	1
313	20240807	150500	1488339500	18930	18930	18930	18930	1
314	20240807	150400	1488320570	18930	18920	18930	18910	27
315	20240807	150300	1487809660	18930	18930	18930	18930	1
316	20240807	150200	1487790730	18900	18890	18910	18890	46
317	20240807	150100	1486921740	18930	18900	18930	18890	36
318	20240807	150000	1486241330	18900	18890	18900	18890	86
319	20240807	145900	1484616280	18890	18890	18890	18890	148
320	20240807	145800	1481820560	18870	18880	18890	18870	576
321	20240807	145700	1470946810	18880	18880	18880	18880	0
322	20240807	145600	1470946810	18880	18880	18880	18880	62
323	20240807	145500	1469776250	18890	18880	18890	18880	101
324	20240807	145400	1467869360	18880	18870	18880	18870	54
325	20240807	145300	1466849860	18860	18860	18860	18860	151
326	20240807	145200	1464002000	18860	18860	18870	18850	203
327	20240807	145100	1460173430	18850	18920	18920	18850	4076
328	20240807	145000	1383122690	18920	18990	18990	18920	643
329	20240807	144900	1370956310	18920	18940	18990	18920	1536
330	20240807	144800	1341871430	19000	18940	19000	18940	11
331	20240807	144700	1341663030	19000	18940	19000	18940	12
332	20240807	144600	1341435690	18940	18940	18940	18930	66
333	20240807	144500	1340185940	18930	18940	19000	18930	346
334	20240807	144400	1333622510	19000	19000	19000	19000	0
335	20240807	144300	1333622510	19000	18950	19000	18950	24
336	20240807	144200	1333167660	18960	18940	18960	18940	196
337	20240807	144100	1329454890	18940	18940	18940	18940	51
338	20240807	144000	1328488950	18940	18940	18940	18940	60
339	20240807	143900	1327352550	18940	18990	19000	18940	444
340	20240807	143800	1318930620	18960	18990	18990	18960	446
341	20240807	143700	1310465800	18990	19010	19010	18990	580
342	20240807	143600	1299445100	19030	19030	19030	19010	284
343	20240807	143500	1294042580	19030	19070	19070	19030	104
344	20240807	143400	1292063350	19050	19050	19050	19050	57
345	20240807	143300	1290977500	19010	19010	19010	19010	62
346	20240807	143200	1289798880	19000	19050	19050	18990	278
347	20240807	143100	1284517580	19100	19100	19100	19100	0
348	20240807	143000	1284517580	19100	19100	19100	19100	0
349	20240807	142900	1284517580	19100	19100	19100	19100	0
350	20240807	142800	1284517580	19100	19100	19100	19100	10
351	20240807	142700	1284326580	19010	18990	19010	18990	310
352	20240807	142600	1278435050	18990	18990	18990	18990	0
353	20240807	142500	1278435050	18990	18990	18990	18990	0
354	20240807	142400	1278435050	18990	18990	18990	18990	5
355	20240807	142300	1278340100	18990	18990	18990	18990	0
356	20240807	142200	1278340100	18990	18980	18990	18980	169
357	20240807	142100	1275131540	18940	18940	18940	18940	0
358	20240807	142000	1275131540	18940	18930	18940	18930	28
359	20240807	141900	1274601230	18920	18920	18920	18920	28
360	20240807	141800	1274071470	18920	18920	18920	18920	400
361	20240807	141700	1266503470	18920	18920	18920	18920	0
362	20240807	141600	1266503470	18920	18960	18970	18920	484
363	20240807	141500	1257337420	18970	18970	18970	18970	160
364	20240807	141400	1254302220	18970	18970	18970	18970	5
365	20240807	141300	1254207370	18970	18990	18990	18950	525
366	20240807	141200	1244250740	18980	19070	19070	18960	2252
367	20240807	141100	1201387650	19070	19070	19070	19070	0
368	20240807	141000	1201387650	19070	19070	19070	19070	0
369	20240807	140900	1201387650	19070	19070	19070	19070	28
370	20240807	140800	1200853690	19100	19100	19100	19100	0
371	20240807	140700	1200853690	19100	19100	19100	19100	0
372	20240807	140600	1200853690	19100	19100	19100	19100	1
373	20240807	140500	1200834590	19060	19080	19080	19060	796
374	20240807	140400	1185653260	19100	19100	19100	19100	100
375	20240807	140300	1183743260	19090	19080	19090	19080	102
376	20240807	140200	1181796100	19080	19080	19080	19080	1
377	20240807	140100	1181777020	19080	19080	19080	19080	49
378	20240807	140000	1180842100	19080	19100	19110	19080	543
379	20240807	135900	1170471730	19110	19110	19110	19110	64
380	20240807	135800	1169248690	19110	19110	19110	19110	0
381	20240807	135700	1169248690	19110	19100	19110	19100	38
382	20240807	135600	1168522880	19090	19080	19090	19080	192
383	20240807	135500	1164857700	19080	19100	19100	19080	294
384	20240807	135400	1159244920	19110	19130	19130	19100	1279
385	20240807	135300	1134789360	19130	19130	19130	19130	248
386	20240807	135200	1130045120	19130	19160	19160	19130	1966
387	20240807	135100	1092386060	19170	19170	19170	19170	5
388	20240807	135000	1092290210	19170	19170	19170	19170	10
389	20240807	134900	1092098510	19150	19150	19150	19150	0
390	20240807	134800	1092098510	19150	19200	19200	19150	104
391	20240807	134700	1090106200	19150	19150	19150	19140	100
392	20240807	134600	1088191580	19150	19150	19150	19150	3
393	20240807	134500	1088134130	19150	19150	19150	19150	0
394	20240807	134400	1088134130	19150	19150	19150	19150	0
395	20240807	134300	1088134130	19150	19170	19170	19150	121
396	20240807	134200	1085815330	19180	19200	19200	19180	67
397	20240807	134100	1084530110	19210	19220	19220	19210	360
398	20240807	134000	1077611940	19230	19230	19230	19230	107
399	20240807	133900	1075554330	19230	19230	19230	19230	6
400	20240807	133800	1075438950	19300	19300	19300	19300	260
401	20240807	133700	1070420950	19300	19300	19300	19300	0
402	20240807	133600	1070420950	19300	19300	19300	19250	62
403	20240807	133500	1069225360	19220	19220	19220	19220	63
404	20240807	133400	1068014500	19310	19310	19310	19310	0
405	20240807	133300	1068014500	19310	19310	19310	19310	0
406	20240807	133200	1068014500	19310	19310	19310	19310	0
407	20240807	133100	1068014500	19310	19200	19310	19200	7
408	20240807	133000	1067879740	19200	19220	19220	19200	2
409	20240807	132900	1067841320	19340	19240	19340	19240	389
410	20240807	132800	1060325290	19240	19240	19240	19240	0
411	20240807	132700	1060325290	19240	19240	19240	19240	0
412	20240807	132600	1060325290	19240	19190	19240	19190	2
413	20240807	132500	1060286860	19190	19190	19190	19190	1
414	20240807	132400	1060267670	19190	19190	19190	19190	0
415	20240807	132300	1060267670	19190	19160	19190	19160	87
416	20240807	132200	1058598200	19160	19160	19160	19160	0
417	20240807	132100	1058598200	19160	19180	19180	19160	5
418	20240807	132000	1058502330	19190	19190	19190	19190	1
419	20240807	131900	1058483140	19140	19140	19140	19140	166
420	20240807	131800	1055305900	19140	19150	19150	19140	135
421	20240807	131700	1052720990	19240	19240	19240	19240	0
422	20240807	131600	1052720990	19240	19240	19240	19240	1
423	20240807	131500	1052701750	19160	19160	19160	19160	0
424	20240807	131400	1052701750	19160	19170	19170	19160	35
425	20240807	131300	1052031140	19170	19170	19170	19170	3
426	20240807	131200	1051973630	19200	19200	19200	19200	0
427	20240807	131100	1051973630	19200	19200	19200	19200	0
428	20240807	131000	1051973630	19200	19200	19200	19200	0
429	20240807	130900	1051973630	19200	19200	19200	19200	0
430	20240807	130800	1051973630	19200	19200	19200	19200	0
431	20240807	130700	1051973630	19200	19200	19200	19200	0
432	20240807	130600	1051973630	19200	19200	19200	19200	0
433	20240807	130500	1051973630	19200	19200	19200	19200	0
434	20240807	130400	1051973630	19200	19200	19200	19200	14
435	20240807	130300	1051704830	19200	19200	19200	19200	1
436	20240807	130200	1051685630	19240	19240	19240	19240	169
437	20240807	130100	1048434070	19190	19190	19190	19190	50
438	20240807	130000	1047474570	19190	19140	19190	19140	11
439	20240807	125900	1047263980	19150	19150	19150	19150	1
440	20240807	125800	1047244830	19160	19160	19160	19160	5
441	20240807	125700	1047149030	19230	19230	19230	19230	24
442	20240807	125600	1046687510	19230	19230	19230	19230	70
443	20240807	125500	1045341410	19230	19200	19300	19200	460
444	20240807	125400	1036486910	19170	19170	19170	19170	0
445	20240807	125300	1036486910	19170	19170	19170	19170	59
446	20240807	125200	1035355880	19160	19160	19160	19160	84
447	20240807	125100	1033746440	19110	19090	19170	19090	136
448	20240807	125000	1031147780	19150	19120	19150	19120	101
449	20240807	124900	1029215020	19100	19100	19100	19100	107
450	20240807	124800	1027171320	19110	19100	19110	19100	78
451	20240807	124700	1025681250	19100	19100	19100	19100	0
452	20240807	124600	1025681250	19100	19100	19100	19100	0
453	20240807	124500	1025681250	19100	19100	19100	19100	0
454	20240807	124400	1025681250	19100	19100	19100	19100	48
455	20240807	124300	1024764450	19060	19080	19110	19060	490
456	20240807	124200	1015414330	19090	19070	19090	19070	91
457	20240807	124100	1013677800	19070	19070	19070	19070	200
458	20240807	124000	1009863800	19070	19070	19070	19070	0
459	20240807	123900	1009863800	19070	19070	19070	19070	100
460	20240807	123800	1007956800	19130	19130	19130	19130	1
461	20240807	123700	1007937670	19060	19060	19060	19060	0
462	20240807	123600	1007937670	19060	19060	19060	19060	0
463	20240807	123500	1007937670	19060	19060	19060	19060	73
464	20240807	123400	1006546290	19090	19110	19110	19070	110
465	20240807	123300	1004444270	19100	19110	19110	19060	997
466	20240807	123200	985423050	19160	19160	19160	19160	1
467	20240807	123100	985403890	19110	19110	19110	19110	0
468	20240807	123000	985403890	19110	19110	19110	19110	1
469	20240807	122900	985384780	19110	19110	19110	19110	229
470	20240807	122800	981008590	19110	19110	19110	19110	5
471	20240807	122700	980913040	19110	19110	19110	19110	0
472	20240807	122600	980913040	19110	19110	19110	19110	0
473	20240807	122500	980913040	19110	19110	19110	19110	0
474	20240807	122400	980913040	19110	19110	19110	19110	0
475	20240807	122300	980913040	19110	19110	19110	19110	1
476	20240807	122200	980893930	19130	19130	19130	19130	0
477	20240807	122100	980893930	19130	19130	19130	19130	0
478	20240807	122000	980893930	19130	19120	19130	19100	229
479	20240807	121900	976516920	19120	19100	19120	19080	931
480	20240807	121800	958736990	19130	19130	19130	19120	287
481	20240807	121700	953248210	19140	19160	19190	19140	739
482	20240807	121600	939091720	19150	19150	19150	19150	5
483	20240807	121500	938995970	19190	19190	19190	19190	0
484	20240807	121400	938995970	19190	19190	19190	19190	0
485	20240807	121300	938995970	19190	19190	19190	19190	0
486	20240807	121200	938995970	19190	19190	19190	19190	0
487	20240807	121100	938995970	19190	19190	19190	19190	0
488	20240807	121000	938995970	19190	19180	19190	19180	105
489	20240807	120900	936981940	19190	19190	19190	19190	0
490	20240807	120800	936981940	19190	19190	19190	19190	273
491	20240807	120700	931743070	19190	19190	19190	19190	55
492	20240807	120600	930687620	19190	19190	19190	19190	171
493	20240807	120500	927406130	19140	19140	19140	19140	0
494	20240807	120400	927406130	19140	19130	19140	19120	51
495	20240807	120300	926430700	19140	19140	19140	19140	0
496	20240807	120200	926430700	19140	19140	19140	19140	1
497	20240807	120100	926411560	19130	19130	19130	19130	1
498	20240807	120000	926392430	19110	19110	19110	19110	50
499	20240807	115900	925436930	19110	19110	19110	19110	50
500	20240807	115800	924481430	19150	19150	19150	19150	0
501	20240807	115700	924481430	19150	19150	19150	19150	0
502	20240807	115600	924481430	19150	19150	19150	19150	2
503	20240807	115500	924443130	19150	19150	19150	19150	0
504	20240807	115400	924443130	19150	19120	19150	19110	102
505	20240807	115300	922493500	19150	19150	19150	19150	8
506	20240807	115200	922340300	19150	19140	19150	19120	275
507	20240807	115100	917076910	19150	19150	19150	19140	332
508	20240807	115000	910719220	19150	19140	19150	19140	14
509	20240807	114900	910451250	19130	19130	19130	19130	0
510	20240807	114800	910451250	19130	19130	19130	19130	0
511	20240807	114700	910451250	19130	19130	19130	19130	0
512	20240807	114600	910451250	19130	19130	19130	19130	0
513	20240807	114500	910451250	19130	19130	19130	19130	0
514	20240807	114400	910451250	19130	19130	19130	19130	50
515	20240807	114300	909494750	19150	19150	19150	19140	166
516	20240807	114200	906316350	19160	19190	19200	19160	57
517	20240807	114100	905223890	19190	19170	19190	19170	49
518	20240807	114000	904283600	19170	19170	19170	19170	0
519	20240807	113900	904283600	19170	19170	19170	19170	0
520	20240807	113800	904283600	19170	19170	19170	19170	16
521	20240807	113700	903976880	19150	19150	19190	19130	757
522	20240807	113600	889476490	19150	19150	19150	19150	0
523	20240807	113500	889476490	19150	19110	19150	19110	100
524	20240807	113400	887563490	19150	19150	19150	19150	292
525	20240807	113300	881971690	19110	19140	19150	19110	76
526	20240807	113200	880518470	19150	19150	19150	19150	25
527	20240807	113100	880039720	19150	19150	19150	19150	1
528	20240807	113000	880020570	19090	19090	19090	19090	0
529	20240807	112900	880020570	19090	19100	19100	19090	50
530	20240807	112800	879065720	19100	19100	19100	19100	50
531	20240807	112700	878110720	19210	19210	19210	19210	1
532	20240807	112600	878091510	19180	19180	19180	19180	300
533	20240807	112500	872337510	19180	19180	19190	19180	161
534	20240807	112400	869249030	19130	19080	19130	19080	51
535	20240807	112300	868275900	19080	19140	19180	19080	429
536	20240807	112200	860066150	19060	19060	19060	19060	0
537	20240807	112100	860066150	19060	19090	19090	19060	4
538	20240807	112000	859989880	19090	19140	19140	19090	3
539	20240807	111900	859932510	19140	19140	19140	19140	34
540	20240807	111800	859281750	19140	19140	19140	19140	194
541	20240807	111700	855568590	19110	19060	19110	19060	463
542	20240807	111600	846732610	19070	19070	19070	19070	80
543	20240807	111500	845207010	19070	18920	19080	18920	165
544	20240807	111400	842069820	19140	19100	19140	18840	1990
545	20240807	111300	804259590	19200	19200	19200	19200	0
546	20240807	111200	804259590	19200	19200	19200	19200	0
547	20240807	111100	804259590	19200	19110	19200	19080	242
548	20240807	111000	799638130	19160	19160	19160	19160	1
549	20240807	110900	799618970	19110	19110	19110	19110	0
550	20240807	110800	799618970	19110	19110	19110	19110	0
551	20240807	110700	799618970	19110	19160	19160	19110	406
552	20240807	110600	791857210	19110	19110	19110	19110	0
553	20240807	110500	791857210	19110	19110	19110	19080	335
554	20240807	110400	785460920	19110	19130	19130	19110	216
555	20240807	110300	781331080	19140	19210	19210	19140	289
556	20240807	110200	775796330	19190	19190	19190	19190	10
557	20240807	110100	775604430	19190	19210	19210	19190	282
558	20240807	110000	770190670	19230	19240	19250	19210	228
559	20240807	105900	765805730	19200	19220	19220	19200	200
560	20240807	105800	761963790	19330	19350	19350	19220	224
561	20240807	105700	757653250	19250	19330	19370	19250	366
562	20240807	105600	750596410	19340	19320	19340	19320	70
563	20240807	105500	749243970	19250	19290	19300	19240	1114
564	20240807	105400	727760650	19280	19280	19280	19280	0
565	20240807	105300	727760650	19280	19250	19300	19250	8
566	20240807	105200	727606320	19300	19270	19300	19230	219
567	20240807	105100	723382370	19300	19270	19300	19210	250
568	20240807	105000	718570700	19290	19230	19290	19230	134
569	20240807	104900	715986710	19220	19220	19220	19210	444
570	20240807	104800	707453230	19210	19220	19220	19210	101
571	20240807	104700	705512610	19210	19270	19390	19210	155
572	20240807	104600	702525880	19170	19170	19200	19170	537
573	20240807	104500	692221680	19160	19110	19160	19110	182
574	20240807	104400	688740350	19060	19110	19110	19020	15
575	20240807	104300	688454920	19070	19060	19070	19060	132
576	20240807	104200	685938780	18990	18990	18990	18990	0
577	20240807	104100	685938780	18990	19010	19010	18990	922
578	20240807	104000	668427490	19050	19050	19050	19050	0
579	20240807	103900	668427490	19050	19030	19050	18980	525
580	20240807	103800	658448030	18990	19000	19000	18990	400
581	20240807	103700	650851990	19010	19000	19010	19000	81
582	20240807	103600	649312760	19010	19040	19040	19010	114
583	20240807	103500	647143910	19170	18990	19170	18990	1011
584	20240807	103400	627836130	18990	18990	18990	18990	30
585	20240807	103300	627266430	18990	18920	18990	18920	443
586	20240807	103200	618868040	18920	18920	18920	18920	0
587	20240807	103100	618868040	18920	18910	18940	18900	1052
588	20240807	103000	598976620	18930	18930	18930	18930	0
589	20240807	102900	598976620	18930	18920	18930	18920	354
590	20240807	102800	592275580	18920	18920	18920	18920	8
591	20240807	102700	592124220	18920	18920	18920	18920	0
592	20240807	102600	592124220	18920	18920	18920	18920	146
593	20240807	102500	589361900	18920	18920	18920	18920	0
594	20240807	102400	589361900	18920	18920	18920	18920	0
595	20240807	102300	589361900	18920	18910	18920	18910	253
596	20240807	102200	584577050	18910	18910	18910	18910	1
597	20240807	102100	584558140	18910	18910	18910	18910	1
598	20240807	102000	584539230	18870	18870	18870	18870	56
599	20240807	101900	583482510	18910	18910	18910	18910	0
600	20240807	101800	583482510	18910	18910	18910	18910	111
601	20240807	101700	581383500	18910	18850	18910	18850	434
602	20240807	101600	573190270	18850	18840	18850	18840	9
603	20240807	101500	573020700	18830	18850	18850	18830	500
604	20240807	101400	563601500	18870	18870	18870	18870	0
605	20240807	101300	563601500	18870	18870	18870	18870	101
606	20240807	101200	561695630	18870	18870	18870	18870	200
607	20240807	101100	557921630	18910	18900	18910	18900	5
608	20240807	101000	557827100	18920	18920	18920	18920	0
609	20240807	100900	557827100	18920	18920	18920	18920	0
610	20240807	100800	557827100	18920	18920	18920	18920	0
611	20240807	100700	557827100	18920	18920	18920	18920	5
612	20240807	100600	557732500	18920	18870	18920	18870	3
613	20240807	100500	557675790	18900	18900	18900	18900	12
614	20240807	100400	557448990	18920	18880	18920	18880	608
615	20240807	100300	545967950	18810	18810	18810	18810	0
616	20240807	100200	545967950	18810	18810	18810	18810	91
617	20240807	100100	544256240	18830	18880	18880	18830	1242
618	20240807	100000	520839780	18920	18920	18920	18920	6
619	20240807	095900	520726260	18920	18880	18920	18880	472
620	20240807	095800	511810470	18810	18830	18830	18800	999
621	20240807	095700	493022840	18830	18840	18840	18830	8
622	20240807	095600	492872180	18840	18890	18890	18810	3228
623	20240807	095500	431983170	18890	18920	18930	18890	307
624	20240807	095400	426182050	18920	18920	18920	18920	2
625	20240807	095300	426144210	18920	18920	18920	18920	5
626	20240807	095200	426049610	18930	18910	18930	18910	75
627	20240807	095100	424630640	18870	18940	18940	18840	1488
628	20240807	095000	396554270	18940	18950	18950	18940	16
629	20240807	094900	396251220	18960	18950	18960	18950	106
630	20240807	094800	394242250	18900	18900	18900	18900	0
631	20240807	094700	394242250	18900	18940	18940	18900	585
632	20240807	094600	383182600	18860	19050	19050	18860	652
633	20240807	094500	370784480	19050	19050	19050	19050	0
634	20240807	094400	370784480	19050	19100	19100	19050	11
635	20240807	094300	370574630	19060	19050	19060	19050	62
636	20240807	094200	369393150	19040	19040	19040	19040	0
637	20240807	094100	369393150	19040	19040	19040	19040	75
638	20240807	094000	367965150	19000	19000	19000	19000	2
639	20240807	093900	367927150	19010	19150	19150	19010	275
640	20240807	093800	362676390	19170	19170	19170	19170	0
641	20240807	093700	362676390	19170	19170	19170	19170	16
642	20240807	093600	362369670	19140	19140	19140	19140	0
643	20240807	093500	362369670	19140	19140	19140	19140	10
644	20240807	093400	362178270	19120	19120	19120	19120	0
645	20240807	093300	362178270	19120	19100	19120	19100	71
646	20240807	093200	360820890	19170	19170	19170	19170	22
647	20240807	093100	360399150	19170	19170	19170	19170	50
648	20240807	093000	359440650	19120	19140	19140	19120	32
649	20240807	092900	358828770	19190	19070	19190	19070	218
650	20240807	092800	354666650	18990	18990	18990	18990	0
651	20240807	092700	354666650	18990	18950	18990	18950	593
652	20240807	092600	343407060	18970	18920	18970	18920	436
653	20240807	092500	335154440	18920	18830	18920	18620	3457
654	20240807	092400	270263630	18810	18860	18860	18800	1300
655	20240807	092300	245803010	18850	18890	18970	18850	853
656	20240807	092200	229668740	18890	19010	19010	18860	944
657	20240807	092100	211795860	19000	19190	19190	19000	2114
658	20240807	092000	171406090	19220	19220	19220	19220	32
659	20240807	091900	170791050	19220	19220	19220	19220	0
660	20240807	091800	170791050	19220	19210	19220	19210	121
661	20240807	091700	168465830	19210	19210	19210	19210	25
662	20240807	091600	167985580	19210	19210	19210	19210	5
663	20240807	091500	167889530	19220	19220	19220	19220	0
664	20240807	091400	167889530	19220	19220	19270	19200	68
665	20240807	091300	166582630	19270	19290	19290	19200	1657
666	20240807	091200	134660550	19280	19270	19280	19270	76
667	20240807	091100	133195660	19220	19210	19220	19210	592
668	20240807	091000	121823130	19200	19140	19200	19140	885
669	20240807	090900	104831360	19140	19140	19140	19140	0
670	20240807	090800	104831360	19140	19140	19140	19140	500
671	20240807	090700	95261360	19140	19140	19140	19140	0
672	20240807	090600	95261360	19140	19140	19140	19140	0
673	20240807	090500	95261360	19140	19160	19200	19140	218
674	20240807	090400	91078800	19160	19120	19160	19120	104
675	20240807	090300	89087540	18970	18910	18980	18910	1228
676	20240807	090200	65793120	18910	19110	19110	18910	1219
677	20240807	090100	42595680	19200	19200	19200	19200	1091
678	20240807	090000	21648480	19200	19020	19200	19020	1136