KissMeData/095660/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	200100	1757262950	20150	20150	20150	20150	1728
3	20240816	200000	1757262950	20150	20150	20150	20150	0
4	20240816	195900	1757262950	20150	20150	20150	20150	0
5	20240816	195800	1757262950	20150	20150	20150	20150	0
6	20240816	195700	1757262950	20150	20150	20150	20150	0
7	20240816	195600	1757262950	20150	20150	20150	20150	0
8	20240816	195500	1757262950	20150	20150	20150	20150	0
9	20240816	195400	1757262950	20150	20150	20150	20150	0
10	20240816	195300	1757262950	20150	20150	20150	20150	0
11	20240816	195200	1757262950	20150	20150	20150	20150	0
12	20240816	195100	1757262950	20150	20150	20150	20150	0
13	20240816	195000	1757262950	20150	20150	20150	20150	0
14	20240816	194900	1757262950	20150	20150	20150	20150	0
15	20240816	194800	1757262950	20150	20150	20150	20150	0
16	20240816	194700	1757262950	20150	20150	20150	20150	0
17	20240816	194600	1757262950	20150	20150	20150	20150	0
18	20240816	194500	1757262950	20150	20150	20150	20150	0
19	20240816	194400	1757262950	20150	20150	20150	20150	0
20	20240816	194300	1757262950	20150	20150	20150	20150	0
21	20240816	194200	1757262950	20150	20150	20150	20150	0
22	20240816	194100	1757262950	20150	20150	20150	20150	0
23	20240816	194000	1757262950	20150	20150	20150	20150	0
24	20240816	193900	1757262950	20150	20150	20150	20150	0
25	20240816	193800	1757262950	20150	20150	20150	20150	0
26	20240816	193700	1757262950	20150	20150	20150	20150	0
27	20240816	193600	1757262950	20150	20150	20150	20150	0
28	20240816	193500	1757262950	20150	20150	20150	20150	0
29	20240816	193400	1757262950	20150	20150	20150	20150	0
30	20240816	193300	1757262950	20150	20150	20150	20150	0
31	20240816	193200	1757262950	20150	20150	20150	20150	0
32	20240816	193100	1757262950	20150	20150	20150	20150	1728
33	20240816	193000	1757262950	20150	20150	20150	20150	0
34	20240816	192900	1757262950	20150	20150	20150	20150	0
35	20240816	192800	1757262950	20150	20150	20150	20150	0
36	20240816	192700	1757262950	20150	20150	20150	20150	0
37	20240816	192600	1757262950	20150	20150	20150	20150	0
38	20240816	192500	1757262950	20150	20150	20150	20150	0
39	20240816	192400	1757262950	20150	20150	20150	20150	0
40	20240816	192300	1757262950	20150	20150	20150	20150	0
41	20240816	192200	1757262950	20150	20150	20150	20150	0
42	20240816	192100	1757262950	20150	20150	20150	20150	0
43	20240816	192000	1757262950	20150	20150	20150	20150	0
44	20240816	191900	1757262950	20150	20150	20150	20150	0
45	20240816	191800	1757262950	20150	20150	20150	20150	0
46	20240816	191700	1757262950	20150	20150	20150	20150	0
47	20240816	191600	1757262950	20150	20150	20150	20150	0
48	20240816	191500	1757262950	20150	20150	20150	20150	0
49	20240816	191400	1757262950	20150	20150	20150	20150	0
50	20240816	191300	1757262950	20150	20150	20150	20150	0
51	20240816	191200	1757262950	20150	20150	20150	20150	0
52	20240816	191100	1757262950	20150	20150	20150	20150	0
53	20240816	191000	1757262950	20150	20150	20150	20150	0
54	20240816	190900	1757262950	20150	20150	20150	20150	0
55	20240816	190800	1757262950	20150	20150	20150	20150	0
56	20240816	190700	1757262950	20150	20150	20150	20150	0
57	20240816	190600	1757262950	20150	20150	20150	20150	0
58	20240816	190500	1757262950	20150	20150	20150	20150	0
59	20240816	190400	1757262950	20150	20150	20150	20150	0
60	20240816	190300	1757262950	20150	20150	20150	20150	0
61	20240816	190200	1757262950	20150	20150	20150	20150	0
62	20240816	190100	1757262950	20150	20150	20150	20150	1728
63	20240816	190000	1757262950	20150	20150	20150	20150	0
64	20240816	185900	1757262950	20150	20150	20150	20150	0
65	20240816	185800	1757262950	20150	20150	20150	20150	0
66	20240816	185700	1757262950	20150	20150	20150	20150	0
67	20240816	185600	1757262950	20150	20150	20150	20150	0
68	20240816	185500	1757262950	20150	20150	20150	20150	0
69	20240816	185400	1757262950	20150	20150	20150	20150	0
70	20240816	185300	1757262950	20150	20150	20150	20150	0
71	20240816	185200	1757262950	20150	20150	20150	20150	0
72	20240816	185100	1757262950	20150	20150	20150	20150	0
73	20240816	185000	1757262950	20150	20150	20150	20150	0
74	20240816	184900	1757262950	20150	20150	20150	20150	0
75	20240816	184800	1757262950	20150	20150	20150	20150	0
76	20240816	184700	1757262950	20150	20150	20150	20150	0
77	20240816	184600	1757262950	20150	20150	20150	20150	0
78	20240816	184500	1757262950	20150	20150	20150	20150	0
79	20240816	184400	1757262950	20150	20150	20150	20150	0
80	20240816	184300	1757262950	20150	20150	20150	20150	0
81	20240816	184200	1757262950	20150	20150	20150	20150	0
82	20240816	184100	1757262950	20150	20150	20150	20150	0
83	20240816	184000	1757262950	20150	20150	20150	20150	0
84	20240816	183900	1757262950	20150	20150	20150	20150	0
85	20240816	183800	1757262950	20150	20150	20150	20150	0
86	20240816	183700	1757262950	20150	20150	20150	20150	0
87	20240816	183600	1757262950	20150	20150	20150	20150	0
88	20240816	183500	1757262950	20150	20150	20150	20150	0
89	20240816	183400	1757262950	20150	20150	20150	20150	0
90	20240816	183300	1757262950	20150	20150	20150	20150	0
91	20240816	183200	1757262950	20150	20150	20150	20150	0
92	20240816	183100	1757262950	20150	20150	20150	20150	1728
93	20240816	183000	1757262950	20150	20150	20150	20150	0
94	20240816	182900	1757262950	20150	20150	20150	20150	0
95	20240816	182800	1757262950	20150	20150	20150	20150	0
96	20240816	182700	1757262950	20150	20150	20150	20150	0
97	20240816	182600	1757262950	20150	20150	20150	20150	0
98	20240816	182500	1757262950	20150	20150	20150	20150	0
99	20240816	182400	1757262950	20150	20150	20150	20150	0
100	20240816	182300	1757262950	20150	20150	20150	20150	0
101	20240816	182200	1757262950	20150	20150	20150	20150	0
102	20240816	182100	1757262950	20150	20150	20150	20150	0
103	20240816	182000	1757262950	20150	20150	20150	20150	0
104	20240816	181900	1757262950	20150	20150	20150	20150	0
105	20240816	181800	1757262950	20150	20150	20150	20150	0
106	20240816	181700	1757262950	20150	20150	20150	20150	0
107	20240816	181600	1757262950	20150	20150	20150	20150	0
108	20240816	181500	1757262950	20150	20150	20150	20150	0
109	20240816	181400	1757262950	20150	20150	20150	20150	0
110	20240816	181300	1757262950	20150	20150	20150	20150	0
111	20240816	181200	1757262950	20150	20150	20150	20150	0
112	20240816	181100	1757262950	20150	20150	20150	20150	0
113	20240816	181000	1757262950	20150	20150	20150	20150	0
114	20240816	180900	1757262950	20150	20150	20150	20150	0
115	20240816	180800	1757262950	20150	20150	20150	20150	0
116	20240816	180700	1757262950	20150	20150	20150	20150	0
117	20240816	180600	1757262950	20150	20150	20150	20150	0
118	20240816	180500	1757262950	20150	20150	20150	20150	0
119	20240816	180400	1757262950	20150	20150	20150	20150	0
120	20240816	180300	1757262950	20150	20150	20150	20150	0
121	20240816	180200	1757262950	20150	20150	20150	20150	0
122	20240816	180100	1757262950	20150	20150	20150	20150	1728
123	20240816	180000	1757262950	20150	20150	20150	20150	0
124	20240816	175900	1757262950	20150	20150	20150	20150	0
125	20240816	175800	1757262950	20150	20150	20150	20150	0
126	20240816	175700	1757262950	20150	20150	20150	20150	0
127	20240816	175600	1757262950	20150	20150	20150	20150	0
128	20240816	175500	1757262950	20150	20150	20150	20150	0
129	20240816	175400	1757262950	20150	20150	20150	20150	0
130	20240816	175300	1757262950	20150	20150	20150	20150	0
131	20240816	175200	1757262950	20150	20150	20150	20150	0
132	20240816	175100	1757262950	20150	20150	20150	20150	0
133	20240816	175000	1757262950	20150	20150	20150	20150	0
134	20240816	174900	1757262950	20150	20150	20150	20150	0
135	20240816	174800	1757262950	20150	20150	20150	20150	0
136	20240816	174700	1757262950	20150	20150	20150	20150	0
137	20240816	174600	1757262950	20150	20150	20150	20150	0
138	20240816	174500	1757262950	20150	20150	20150	20150	0
139	20240816	174400	1757262950	20150	20150	20150	20150	0
140	20240816	174300	1757262950	20150	20150	20150	20150	0
141	20240816	174200	1757262950	20150	20150	20150	20150	0
142	20240816	174100	1757262950	20150	20150	20150	20150	0
143	20240816	174000	1757262950	20150	20150	20150	20150	0
144	20240816	173900	1757262950	20150	20150	20150	20150	0
145	20240816	173800	1757262950	20150	20150	20150	20150	0
146	20240816	173700	1757262950	20150	20150	20150	20150	0
147	20240816	173600	1757262950	20150	20150	20150	20150	0
148	20240816	173500	1757262950	20150	20150	20150	20150	0
149	20240816	173400	1757262950	20150	20150	20150	20150	0
150	20240816	173300	1757262950	20150	20150	20150	20150	0
151	20240816	173200	1757262950	20150	20150	20150	20150	0
152	20240816	173100	1757262950	20150	20150	20150	20150	1728
153	20240816	173000	1757262950	20150	20150	20150	20150	0
154	20240816	172900	1757262950	20150	20150	20150	20150	0
155	20240816	172800	1757262950	20150	20150	20150	20150	0
156	20240816	172700	1757262950	20150	20150	20150	20150	0
157	20240816	172600	1757262950	20150	20150	20150	20150	0
158	20240816	172500	1757262950	20150	20150	20150	20150	0
159	20240816	172400	1757262950	20150	20150	20150	20150	0
160	20240816	172300	1757262950	20150	20150	20150	20150	0
161	20240816	172200	1757262950	20150	20150	20150	20150	0
162	20240816	172100	1757262950	20150	20150	20150	20150	0
163	20240816	172000	1757262950	20150	20150	20150	20150	0
164	20240816	171900	1757262950	20150	20150	20150	20150	0
165	20240816	171800	1757262950	20150	20150	20150	20150	0
166	20240816	171700	1757262950	20150	20150	20150	20150	0
167	20240816	171600	1757262950	20150	20150	20150	20150	0
168	20240816	171500	1757262950	20150	20150	20150	20150	0
169	20240816	171400	1757262950	20150	20150	20150	20150	0
170	20240816	171300	1757262950	20150	20150	20150	20150	0
171	20240816	171200	1757262950	20150	20150	20150	20150	0
172	20240816	171100	1757262950	20150	20150	20150	20150	0
173	20240816	171000	1757262950	20150	20150	20150	20150	0
174	20240816	170900	1757262950	20150	20150	20150	20150	0
175	20240816	170800	1757262950	20150	20150	20150	20150	0
176	20240816	170700	1757262950	20150	20150	20150	20150	0
177	20240816	170600	1757262950	20150	20150	20150	20150	0
178	20240816	170500	1757262950	20150	20150	20150	20150	0
179	20240816	170400	1757262950	20150	20150	20150	20150	0
180	20240816	170300	1757262950	20150	20150	20150	20150	0
181	20240816	170200	1757262950	20150	20150	20150	20150	0
182	20240816	170100	1757262950	20150	20150	20150	20150	1728
183	20240816	170000	1757262950	20150	20150	20150	20150	0
184	20240816	165900	1757262950	20150	20150	20150	20150	0
185	20240816	165800	1757262950	20150	20150	20150	20150	0
186	20240816	165700	1757262950	20150	20150	20150	20150	0
187	20240816	165600	1757262950	20150	20150	20150	20150	0
188	20240816	165500	1757262950	20150	20150	20150	20150	0
189	20240816	165400	1757262950	20150	20150	20150	20150	0
190	20240816	165300	1757262950	20150	20150	20150	20150	0
191	20240816	165200	1757262950	20150	20150	20150	20150	0
192	20240816	165100	1757262950	20150	20150	20150	20150	0
193	20240816	165000	1757262950	20150	20150	20150	20150	0
194	20240816	164900	1757262950	20150	20150	20150	20150	0
195	20240816	164800	1757262950	20150	20150	20150	20150	0
196	20240816	164700	1757262950	20150	20150	20150	20150	0
197	20240816	164600	1757262950	20150	20150	20150	20150	0
198	20240816	164500	1757262950	20150	20150	20150	20150	0
199	20240816	164400	1757262950	20150	20150	20150	20150	0
200	20240816	164300	1757262950	20150	20150	20150	20150	0
201	20240816	164200	1757262950	20150	20150	20150	20150	0
202	20240816	164100	1757262950	20150	20150	20150	20150	0
203	20240816	164000	1757262950	20150	20150	20150	20150	0
204	20240816	163900	1757262950	20150	20150	20150	20150	0
205	20240816	163800	1757262950	20150	20150	20150	20150	0
206	20240816	163700	1757262950	20150	20150	20150	20150	0
207	20240816	163600	1757262950	20150	20150	20150	20150	0
208	20240816	163500	1757262950	20150	20150	20150	20150	0
209	20240816	163400	1757262950	20150	20150	20150	20150	0
210	20240816	163300	1757262950	20150	20150	20150	20150	0
211	20240816	163200	1757262950	20150	20150	20150	20150	0
212	20240816	163100	1757262950	20150	20150	20150	20150	1728
213	20240816	163000	1757262950	20150	20150	20150	20150	0
214	20240816	162900	1757262950	20150	20150	20150	20150	0
215	20240816	162800	1757262950	20150	20150	20150	20150	0
216	20240816	162700	1757262950	20150	20150	20150	20150	0
217	20240816	162600	1757262950	20150	20150	20150	20150	0
218	20240816	162500	1757262950	20150	20150	20150	20150	0
219	20240816	162400	1757262950	20150	20150	20150	20150	0
220	20240816	162300	1757262950	20150	20150	20150	20150	0
221	20240816	162200	1757262950	20150	20150	20150	20150	0
222	20240816	162100	1757262950	20150	20150	20150	20150	0
223	20240816	162000	1757262950	20150	20150	20150	20150	0
224	20240816	161900	1757262950	20150	20150	20150	20150	0
225	20240816	161800	1757262950	20150	20150	20150	20150	0
226	20240816	161700	1757262950	20150	20150	20150	20150	0
227	20240816	161600	1757262950	20150	20150	20150	20150	0
228	20240816	161500	1757262950	20150	20150	20150	20150	0
229	20240816	161400	1757262950	20150	20150	20150	20150	0
230	20240816	161300	1757262950	20150	20150	20150	20150	0
231	20240816	161200	1757262950	20150	20150	20150	20150	0
232	20240816	161100	1757262950	20150	20150	20150	20150	0
233	20240816	161000	1757262950	20150	20150	20150	20150	0
234	20240816	160900	1757262950	20150	20150	20150	20150	0
235	20240816	160800	1757262950	20150	20150	20150	20150	0
236	20240816	160700	1757262950	20150	20150	20150	20150	0
237	20240816	160600	1757262950	20150	20150	20150	20150	0
238	20240816	160500	1757262950	20150	20150	20150	20150	0
239	20240816	160400	1757262950	20150	20150	20150	20150	0
240	20240816	160300	1757262950	20150	20150	20150	20150	0
241	20240816	160200	1757262950	20150	20150	20150	20150	0
242	20240816	160100	1757262950	20150	20150	20150	20150	1728
243	20240816	160000	1757262950	20150	20150	20150	20150	0
244	20240816	155900	1757262950	20150	20150	20150	20150	0
245	20240816	155800	1757262950	20150	20150	20150	20150	0
246	20240816	155700	1757262950	20150	20150	20150	20150	0
247	20240816	155600	1757262950	20150	20150	20150	20150	0
248	20240816	155500	1757262950	20150	20150	20150	20150	0
249	20240816	155400	1757262950	20150	20150	20150	20150	0
250	20240816	155300	1757262950	20150	20150	20150	20150	0
251	20240816	155200	1757262950	20150	20150	20150	20150	0
252	20240816	155100	1757262950	20150	20150	20150	20150	0
253	20240816	155000	1757262950	20150	20150	20150	20150	0
254	20240816	154900	1757262950	20150	20150	20150	20150	0
255	20240816	154800	1757262950	20150	20150	20150	20150	0
256	20240816	154700	1757262950	20150	20150	20150	20150	0
257	20240816	154600	1757262950	20150	20150	20150	20150	0
258	20240816	154500	1757262950	20150	20150	20150	20150	0
259	20240816	154400	1757262950	20150	20150	20150	20150	0
260	20240816	154300	1757262950	20150	20150	20150	20150	0
261	20240816	154200	1757262950	20150	20150	20150	20150	0
262	20240816	154100	1757262950	20150	20150	20150	20150	0
263	20240816	154000	1757262950	20150	20150	20150	20150	0
264	20240816	153900	1757262950	20150	20150	20150	20150	0
265	20240816	153800	1757262950	20150	20150	20150	20150	0
266	20240816	153700	1757262950	20150	20150	20150	20150	0
267	20240816	153600	1757262950	20150	20150	20150	20150	0
268	20240816	153500	1757262950	20150	20150	20150	20150	0
269	20240816	153400	1757262950	20150	20150	20150	20150	0
270	20240816	153300	1757262950	20150	20150	20150	20150	0
271	20240816	153200	1757262950	20150	20150	20150	20150	0
272	20240816	153100	1757262950	20150	20150	20150	20150	1728
273	20240816	153000	1757262950	20150	20150	20150	20150	1728
274	20240816	152900	1722443750	20100	20100	20100	20100	0
275	20240816	152800	1722443750	20100	20100	20100	20100	0
276	20240816	152700	1722443750	20100	20100	20100	20100	0
277	20240816	152600	1722443750	20100	20100	20100	20100	0
278	20240816	152500	1722443750	20100	20100	20100	20100	0
279	20240816	152400	1722443750	20100	20100	20100	20100	0
280	20240816	152300	1722443750	20100	20100	20100	20100	0
281	20240816	152200	1722443750	20100	20100	20100	20100	0
282	20240816	152100	1722443750	20100	20100	20100	20100	0
283	20240816	152000	1722443750	20100	20100	20100	20100	0
284	20240816	151900	1722443750	20100	20100	20200	20100	152
285	20240816	151800	1719387650	20100	20100	20150	20100	49
286	20240816	151700	1718402700	20100	20150	20200	20100	51
287	20240816	151600	1717376150	20200	20100	20200	20100	41
288	20240816	151500	1716550950	20100	20150	20150	20100	86
289	20240816	151400	1714819100	20150	20100	20150	20100	22
290	20240816	151300	1714376400	20100	20150	20200	20100	429
291	20240816	151200	1705731900	20200	20150	20200	20150	439
292	20240816	151100	1696864250	20150	20200	20250	20150	769
293	20240816	151000	1681331700	20250	20200	20250	20100	1661
294	20240816	150900	1647779550	20150	20200	20250	20150	1212
295	20240816	150800	1623293050	20050	20100	20200	20050	1430
296	20240816	150700	1594507050	20100	20100	20100	20100	190
297	20240816	150600	1590688050	20100	20050	20100	20050	496
298	20240816	150500	1580721350	20100	20050	20100	20050	369
299	20240816	150400	1573320300	20050	20050	20050	20050	0
300	20240816	150300	1573320300	20050	20150	20150	20050	2448
301	20240816	150200	1524115400	20150	20150	20150	20150	0
302	20240816	150100	1524115400	20150	20100	20150	20100	77
303	20240816	150000	1522567500	20150	20100	20150	20100	104
304	20240816	145900	1520476850	20100	20050	20100	20050	2301
305	20240816	145800	1474230000	20050	20050	20050	20050	22
306	20240816	145700	1473788900	20100	20100	20100	20100	25
307	20240816	145600	1473286400	20050	20050	20050	20050	32
308	20240816	145500	1472644800	20050	20050	20050	20050	744
309	20240816	145400	1457727600	20100	20100	20100	20100	0
310	20240816	145300	1457727600	20100	20050	20100	20050	70
311	20240816	145200	1456324050	20050	20100	20100	20050	1656
312	20240816	145100	1423060950	20100	20100	20100	20100	5545
313	20240816	145000	1311606450	20100	20100	20100	20100	8
314	20240816	144900	1311445650	20150	20150	20150	20150	150
315	20240816	144800	1308423150	20100	20100	20100	20100	7
316	20240816	144700	1308282450	20100	20100	20100	20100	92
317	20240816	144600	1306433250	20100	20150	20150	20100	23
318	20240816	144500	1305970200	20100	20150	20150	20100	451
319	20240816	144400	1296886000	20200	20150	20200	20150	97
320	20240816	144300	1294931200	20150	20150	20200	20150	144
321	20240816	144200	1292029250	20150	20150	20150	20150	0
322	20240816	144100	1292029250	20150	20150	20150	20150	9
323	20240816	144000	1291847900	20200	20150	20200	20150	8
324	20240816	143900	1291686650	20200	20150	20200	20150	198
325	20240816	143800	1287696450	20150	20150	20150	20150	8
326	20240816	143700	1287535250	20200	20150	20200	20150	234
327	20240816	143600	1282819850	20150	20150	20200	20150	20
328	20240816	143500	1282416800	20150	20150	20150	20150	134
329	20240816	143400	1279716700	20150	20150	20200	20150	38
330	20240816	143300	1278950950	20200	20100	20200	20100	149
331	20240816	143200	1275947900	20100	20100	20100	20100	0
332	20240816	143100	1275947900	20100	20150	20150	20100	144
333	20240816	143000	1273050950	20200	20150	20200	20150	43
334	20240816	142900	1272184400	20200	20150	20200	20150	174
335	20240816	142800	1268678200	20150	20150	20150	20150	14
336	20240816	142700	1268396100	20150	20100	20200	20100	242
337	20240816	142600	1263528650	20150	20150	20150	20150	11
338	20240816	142500	1263307000	20100	20150	20150	20100	212
339	20240816	142400	1259035250	20150	20150	20150	20150	98
340	20240816	142300	1257060550	20150	20150	20200	20100	143
341	20240816	142200	1254179300	20150	20150	20200	20100	73
342	20240816	142100	1252709050	20200	20150	20200	20150	42
343	20240816	142000	1251862700	20150	20100	20200	20100	135
344	20240816	141900	1249143100	20150	20100	20150	20100	146
345	20240816	141800	1246205900	20150	20150	20150	20100	57
346	20240816	141700	1245057700	20150	20150	20150	20150	141
347	20240816	141600	1242216550	20150	20150	20150	20100	46
348	20240816	141500	1241290050	20150	20100	20150	20100	183
349	20240816	141400	1237606900	20100	20100	20100	20100	7
350	20240816	141300	1237466200	20100	20100	20100	20100	8
351	20240816	141200	1237305400	20150	20150	20150	20150	91
352	20240816	141100	1235471750	20150	20150	20200	20100	151
353	20240816	141000	1232433050	20150	20150	20200	20150	115
354	20240816	140900	1230113050	20200	20150	20200	20100	219
355	20240816	140800	1225707350	20200	20150	20200	20150	51
356	20240816	140700	1224679650	20200	20100	20200	20100	137
357	20240816	140600	1221923050	20200	20150	20200	20100	221
358	20240816	140500	1217476650	20150	20150	20200	20150	71
359	20240816	140400	1216045800	20100	20150	20150	20100	56
360	20240816	140300	1214917800	20150	20100	20150	20100	169
361	20240816	140200	1211516750	20100	20150	20150	20100	61
362	20240816	140100	1210288000	20150	20150	20150	20100	128
363	20240816	140000	1207711600	20150	20200	20200	20150	52
364	20240816	135900	1206663750	20150	20100	20200	20100	176
365	20240816	135800	1203121600	20150	20150	20150	20150	2
366	20240816	135700	1203081300	20100	20150	20150	20100	58
367	20240816	135600	1201912950	20150	20150	20150	20100	150
368	20240816	135500	1198894200	20150	20100	20150	20100	97
369	20240816	135400	1196943950	20200	20150	20200	20100	198
370	20240816	135300	1192955850	20200	20150	20200	20150	191
371	20240816	135200	1189106950	20100	20100	20100	20100	10
372	20240816	135100	1188905950	20150	20100	20200	20100	193
373	20240816	135000	1185021250	20150	20100	20150	20100	81
374	20240816	134900	1183391000	20150	20150	20200	20150	83
375	20240816	134800	1181718400	20150	20150	20150	20150	37
376	20240816	134700	1180972850	20150	20100	20200	20100	198
377	20240816	134600	1176987150	20150	20150	20200	20150	78
378	20240816	134500	1175414700	20150	20150	20150	20150	300
379	20240816	134400	1169369700	20100	20150	20150	20100	50
380	20240816	134300	1168362550	20200	20100	20200	20100	136
381	20240816	134200	1165626400	20100	20150	20200	20100	129
382	20240816	134100	1163027150	20200	20150	20200	20100	162
383	20240816	134000	1159764850	20150	20150	20200	20150	143
384	20240816	133900	1156883300	20100	20100	20150	20100	162
385	20240816	133800	1153625200	20150	20150	20150	20150	51
386	20240816	133700	1152597550	20150	20100	20150	20100	34
387	20240816	133600	1151912850	20100	20100	20150	20100	51
388	20240816	133500	1150885600	20100	20100	20100	20100	97
389	20240816	133400	1148935900	20100	20150	20150	20100	57
390	20240816	133300	1147787750	20150	20100	20150	20100	75
391	20240816	133200	1146279500	20100	20100	20100	20100	57
392	20240816	133100	1145133800	20100	20100	20100	20100	94
393	20240816	133000	1143244400	20150	20150	20150	20150	58
394	20240816	132900	1142075700	20100	20100	20100	20100	8
395	20240816	132800	1141914900	20100	20100	20100	20100	0
396	20240816	132700	1141914900	20100	20100	20100	20100	104
397	20240816	132600	1139824500	20100	20100	20100	20100	76
398	20240816	132500	1138296900	20100	20100	20100	20100	43
399	20240816	132400	1137432600	20100	20100	20100	20100	7
400	20240816	132300	1137291900	20100	20100	20100	20100	86
401	20240816	132200	1135563300	20100	20100	20100	20100	8
402	20240816	132100	1135402500	20100	20100	20100	20100	0
403	20240816	132000	1135402500	20100	20100	20100	20100	9
404	20240816	131900	1135221600	20100	20100	20150	20100	95
405	20240816	131800	1133312000	20150	20150	20150	20150	85
406	20240816	131700	1131599250	20100	20100	20100	20100	19
407	20240816	131600	1131217350	20100	20100	20100	20100	0
408	20240816	131500	1131217350	20100	20150	20150	20100	137
409	20240816	131400	1128461500	20150	20150	20200	20150	2801
410	20240816	131300	1072021250	20200	20200	20200	20200	4
411	20240816	131200	1071940450	20150	20150	20150	20150	8
412	20240816	131100	1071779250	20200	20150	20200	20150	103
413	20240816	131000	1069703700	20150	20150	20150	20150	7
414	20240816	130900	1069562650	20200	20150	20200	20150	9
415	20240816	130800	1069381250	20200	20200	20200	20200	0
416	20240816	130700	1069381250	20200	20150	20200	20150	109
417	20240816	130600	1067184150	20150	20150	20150	20150	0
418	20240816	130500	1067184150	20150	20150	20150	20150	8
419	20240816	130400	1067022950	20200	20200	20200	20150	219
420	20240816	130300	1062599600	20200	20150	20200	20150	400
421	20240816	130200	1054523900	20200	20150	20200	20150	72
422	20240816	130100	1053072900	20150	20150	20150	20150	1
423	20240816	130000	1053052750	20150	20150	20200	20150	40
424	20240816	125900	1052246650	20150	20150	20200	20150	98
425	20240816	125800	1050271700	20200	20200	20200	20200	0
426	20240816	125700	1050271700	20200	20150	20200	20150	15
427	20240816	125600	1049969100	20200	20200	20200	20200	2
428	20240816	125500	1049928700	20150	20150	20200	20150	139
429	20240816	125400	1047127600	20200	20150	20200	20150	63
430	20240816	125300	1045857850	20200	20200	20200	20200	105
431	20240816	125200	1043736850	20200	20200	20200	20150	19
432	20240816	125100	1043353450	20200	20150	20200	20150	120
433	20240816	125000	1040935100	20150	20150	20150	20150	7
434	20240816	124900	1040794050	20200	20200	20200	20200	5
435	20240816	124800	1040693050	20150	20200	20200	20150	9
436	20240816	124700	1040511650	20150	20150	20200	20150	97
437	20240816	124600	1038557000	20150	20150	20150	20150	0
438	20240816	124500	1038557000	20150	20150	20200	20150	28
439	20240816	124400	1037992750	20150	20150	20200	20150	63
440	20240816	124300	1036723200	20150	20150	20200	20150	168
441	20240816	124200	1033337750	20150	20150	20200	20150	164
442	20240816	124100	1030032800	20200	20150	20200	20100	54
443	20240816	124000	1028944950	20200	20150	20200	20150	98
444	20240816	123900	1026970050	20150	20100	20200	20100	150
445	20240816	123800	1023951500	20200	20150	20200	20150	103
446	20240816	123700	1021875800	20200	20150	20200	20150	1572
447	20240816	123600	990196050	20150	20100	20150	20100	50
448	20240816	123500	989190950	20100	20100	20100	20100	94
449	20240816	123400	987301550	20100	20100	20100	20100	100
450	20240816	123300	985291550	20100	20100	20100	20100	7
451	20240816	123200	985150850	20100	20100	20100	20100	9
452	20240816	123100	984969950	20100	20100	20100	20100	418
453	20240816	123000	976568150	20150	20100	20150	20100	9
454	20240816	122900	976387200	20100	20150	20150	20100	149
455	20240816	122800	973389850	20150	20150	20150	20100	53
456	20240816	122700	972322250	20100	20100	20100	20100	86
457	20240816	122600	970593650	20150	20150	20200	20150	72
458	20240816	122500	969142450	20150	20150	20150	20150	994
459	20240816	122400	949113350	20100	20100	20100	20100	0
460	20240816	122300	949113350	20100	20100	20150	20100	311
461	20240816	122200	942852300	20100	20100	20100	20100	13
462	20240816	122100	942591000	20100	20100	20100	20100	10
463	20240816	122000	942390000	20100	20100	20100	20100	67
464	20240816	121900	941043300	20100	20100	20100	20100	86
465	20240816	121800	939314700	20100	20100	20100	20100	16
466	20240816	121700	938993100	20100	20100	20100	20100	18
467	20240816	121600	938631300	20100	20150	20150	20100	65
468	20240816	121500	937322900	20150	20100	20150	20100	125
469	20240816	121400	934808900	20100	20100	20100	20100	0
470	20240816	121300	934808900	20100	20150	20150	20100	32
471	20240816	121200	934164500	20100	20100	20100	20100	1
472	20240816	121100	934144400	20100	20100	20150	20100	173
473	20240816	121000	930663100	20150	20150	20150	20100	53
474	20240816	120900	929595550	20150	20100	20150	20100	84
475	20240816	120800	927905000	20150	20100	20150	20100	2759
476	20240816	120700	872444950	20100	20100	20100	20100	86
477	20240816	120600	870716350	20100	20100	20100	20100	37
478	20240816	120500	869972650	20100	20100	20100	20100	23
479	20240816	120400	869510350	20100	20100	20100	20100	10
480	20240816	120300	869309350	20150	20100	20150	20100	175
481	20240816	120200	865787750	20100	20100	20100	20100	0
482	20240816	120100	865787750	20100	20100	20150	20100	56
483	20240816	120000	864660200	20100	20100	20100	20100	8
484	20240816	115900	864499400	20100	20100	20100	20100	114
485	20240816	115800	862208000	20100	20100	20100	20100	507
486	20240816	115700	852017300	20100	20100	20100	20100	12
487	20240816	115600	851776100	20100	20150	20150	20100	9
488	20240816	115500	851595150	20100	20100	20100	20100	97
489	20240816	115400	849645450	20150	20150	20150	20150	148
490	20240816	115300	846663250	20150	20150	20150	20150	135
491	20240816	115200	843943000	20150	20150	20150	20150	28
492	20240816	115100	843378800	20200	20150	20200	20100	714
493	20240816	115000	828976900	20200	20100	20200	20100	48
494	20240816	114900	828009950	20150	20150	20150	20150	80
495	20240816	114800	826397950	20150	20150	20150	20100	10
496	20240816	114700	826196850	20150	20150	20150	20150	85
497	20240816	114600	824484100	20150	20150	20150	20150	81
498	20240816	114500	822851950	20150	20150	20150	20150	43
499	20240816	114400	821985500	20200	20150	20200	20100	139
500	20240816	114300	819187300	20100	20100	20150	20100	99
501	20240816	114200	817197150	20100	20100	20100	20100	1
502	20240816	114100	817177050	20100	20150	20150	20100	91
503	20240816	114000	815347250	20100	20100	20100	20100	8
504	20240816	113900	815186450	20150	20150	20200	20150	95
505	20240816	113800	813272150	20150	20150	20150	20150	112
506	20240816	113700	811015350	20150	20150	20150	20150	43
507	20240816	113600	810148900	20150	20150	20200	20150	54
508	20240816	113500	809060750	20150	20150	20200	20150	86
509	20240816	113400	807327800	20150	20200	20200	20150	36
510	20240816	113300	806602300	20200	20150	20200	20100	88
511	20240816	113200	804829350	20150	20150	20150	20150	1
512	20240816	113100	804809200	20100	20100	20150	20100	97
513	20240816	113000	802859350	20100	20100	20100	20100	0
514	20240816	112900	802859350	20100	20150	20150	20100	49
515	20240816	112800	801872350	20200	20150	20200	20100	101
516	20240816	112700	799838000	20200	20100	20200	20100	300
517	20240816	112600	793803850	20100	20100	20100	20100	9
518	20240816	112500	793622950	20100	20100	20100	20100	0
519	20240816	112400	793622950	20100	20150	20150	20100	55
520	20240816	112300	792515050	20150	20200	20200	20150	106
521	20240816	112200	790379100	20150	20150	20200	20150	61
522	20240816	112100	789149800	20150	20150	20150	20150	79
523	20240816	112000	787557950	20200	20150	20200	20150	110
524	20240816	111900	785341200	20100	20200	20200	20100	60
525	20240816	111800	784132550	20200	20150	20200	20150	76
526	20240816	111700	782600950	20200	20150	20200	20150	80
527	20240816	111600	780988750	20150	20150	20150	20100	20
528	20240816	111500	780586600	20150	20150	20200	20100	255
529	20240816	111400	775455550	20150	20150	20150	20100	89
530	20240816	111300	773662600	20150	20100	20150	20100	53
531	20240816	111200	772595000	20100	20100	20100	20100	0
532	20240816	111100	772595000	20100	20100	20150	20100	98
533	20240816	111000	770625000	20150	20100	20150	20100	250
534	20240816	110900	765597400	20150	20100	20150	20100	9
535	20240816	110800	765416450	20100	20100	20100	20100	7
536	20240816	110700	765275750	20150	20100	20150	20100	198
537	20240816	110600	761291600	20100	20150	20150	20100	38
538	20240816	110500	760527600	20150	20100	20150	20100	66
539	20240816	110400	759199050	20100	20100	20100	20100	26
540	20240816	110300	758676450	20100	20100	20100	20100	287
541	20240816	110200	752907750	20150	20150	20150	20150	80
542	20240816	110100	751295750	20150	20150	20150	20100	238
543	20240816	110000	746507550	20150	20150	20150	20150	42
544	20240816	105900	745661250	20150	20100	20150	20100	129
545	20240816	105800	743068000	20100	20100	20100	20100	0
546	20240816	105700	743068000	20100	20150	20150	20100	48
547	20240816	105600	742101200	20150	20150	20150	20100	163
548	20240816	105500	738817100	20150	20100	20150	20100	132
549	20240816	105400	736161650	20150	20150	20150	20100	546
550	20240816	105300	725160150	20100	20100	20100	20100	1
551	20240816	105200	725140050	20100	20150	20150	20100	640
552	20240816	105100	712248300	20150	20150	20150	20150	1173
553	20240816	105000	688612350	20150	20150	20150	20150	50
554	20240816	104900	687604850	20150	20150	20150	20150	8
555	20240816	104800	687443650	20150	20150	20150	20150	291
556	20240816	104700	681580000	20150	20150	20150	20150	118
557	20240816	104600	679202300	20150	20150	20150	20150	369
558	20240816	104500	671766950	20150	20150	20150	20150	0
559	20240816	104400	671766950	20150	20150	20150	20150	8
560	20240816	104300	671605750	20200	20150	20200	20150	528
561	20240816	104200	660944450	20150	20150	20200	20150	112
562	20240816	104100	658687350	20200	20150	20200	20150	22
563	20240816	104000	658244000	20200	20200	20200	20200	1
564	20240816	103900	658223800	20200	20150	20200	20150	171
565	20240816	103800	654778100	20150	20150	20150	20150	1
566	20240816	103700	654757950	20150	20150	20150	20150	9
567	20240816	103600	654576600	20150	20150	20150	20150	8
568	20240816	103500	654415400	20150	20150	20150	20150	88
569	20240816	103400	652642200	20150	20150	20150	20150	7
570	20240816	103300	652501150	20150	20200	20200	20150	161
571	20240816	103200	649256450	20200	20150	20200	20150	9
572	20240816	103100	649075050	20200	20150	20200	20100	208
573	20240816	103000	644884200	20200	20150	20200	20150	281
574	20240816	102900	639220600	20100	20150	20150	20100	106
575	20240816	102800	637087450	20200	20150	20200	20100	4871
576	20240816	102700	538929700	20150	20150	20150	20150	109
577	20240816	102600	536733350	20150	20150	20150	20150	220
578	20240816	102500	532300350	20150	20200	20200	20150	13
579	20240816	102400	532038100	20150	20150	20150	20150	123
580	20240816	102300	529559650	20150	20150	20150	20150	111
581	20240816	102200	527323000	20150	20150	20150	20150	8
582	20240816	102100	527161800	20150	20150	20200	20150	360
583	20240816	102000	519907750	20200	20150	20200	20150	164
584	20240816	101900	516602600	20200	20150	20200	20150	101
585	20240816	101800	514567100	20200	20150	20200	20150	107
586	20240816	101700	512410700	20200	20150	20200	20150	38
587	20240816	101600	511643450	20200	20200	20200	20200	5
588	20240816	101500	511542450	20200	20200	20200	20150	104
589	20240816	101400	509446350	20200	20150	20200	20150	35
590	20240816	101300	508739700	20250	20250	20250	20250	0
591	20240816	101200	508739700	20250	20150	20250	20150	96
592	20240816	101100	506804950	20200	20150	20200	20150	92
593	20240816	101000	504950850	20250	20250	20250	20250	2
594	20240816	100900	504910350	20250	20200	20250	20150	198
595	20240816	100800	500912000	20200	20200	20200	20200	0
596	20240816	100700	500912000	20200	20200	20200	20150	188
597	20240816	100600	497123100	20200	20200	20200	20200	1
598	20240816	100500	497102900	20200	20150	20250	20150	544
599	20240816	100400	486112450	20200	20150	20200	20150	41
600	20240816	100300	485286100	20200	20200	20200	20150	254
601	20240816	100200	480159600	20200	20150	20200	20150	11
602	20240816	100100	479937900	20150	20150	20150	20150	0
603	20240816	100000	479937900	20150	20150	20200	20150	790
604	20240816	095900	464017100	20150	20200	20200	20150	802
605	20240816	095800	447856750	20150	20150	20200	20150	62
606	20240816	095700	446607300	20150	20150	20150	20150	9
607	20240816	095600	446425950	20150	20150	20150	20150	0
608	20240816	095500	446425950	20150	20150	20200	20150	149
609	20240816	095400	443422950	20200	20150	20200	20150	24
610	20240816	095300	442939200	20200	20200	20200	20200	1
611	20240816	095200	442919000	20200	20200	20200	20150	161
612	20240816	095100	439667150	20200	20150	20200	20150	264
613	20240816	095000	434341150	20200	20200	20200	20150	51
614	20240816	094900	433313050	20200	20150	20200	20150	132
615	20240816	094800	430652750	20150	20150	20150	20100	108
616	20240816	094700	428476950	20150	20150	20150	20100	409
617	20240816	094600	420245500	20150	20100	20150	20100	66
618	20240816	094500	418916800	20150	20100	20150	20100	10
619	20240816	094400	418715750	20100	20100	20100	20100	100
620	20240816	094300	416705750	20100	20150	20150	20100	103
621	20240816	094200	414634950	20150	20100	20150	20100	150
622	20240816	094100	411612850	20100	20100	20150	20050	315
623	20240816	094000	405281750	20100	20100	20100	20050	160
624	20240816	093900	402066300	20100	20050	20100	20050	195
625	20240816	093800	398151100	20050	20050	20100	20050	731
626	20240816	093700	383489550	20050	20050	20050	20050	10
627	20240816	093600	383289050	20050	20050	20100	20050	434
628	20240816	093500	374587300	20050	20100	20100	20050	2717
629	20240816	093400	320108350	20100	20050	20150	20050	434
630	20240816	093300	311389350	20150	20050	20150	20050	208
631	20240816	093200	307203150	20050	20150	20150	20050	15
632	20240816	093100	306901000	20150	20100	20150	20050	275
633	20240816	093000	301377450	20150	20150	20150	20150	2
634	20240816	092900	301337150	20100	20100	20100	20050	128
635	20240816	092800	298764400	20100	20100	20150	20100	785
636	20240816	092700	282985750	20150	20150	20200	20100	316
637	20240816	092600	276624850	20150	20150	20200	20150	15
638	20240816	092500	276322550	20150	20150	20200	20100	59
639	20240816	092400	275133900	20100	20100	20150	20100	46
640	20240816	092300	274209250	20100	20200	20200	20100	883
641	20240816	092200	256429650	20200	20200	20200	20200	6
642	20240816	092100	256308450	20250	20200	20250	20200	8
643	20240816	092000	256146700	20200	20250	20250	20200	23
644	20240816	091900	255681100	20250	20200	20250	20200	13
645	20240816	091800	255418450	20250	20200	20250	20200	281
646	20240816	091700	249736500	20200	20200	20200	20200	8
647	20240816	091600	249574900	20200	20200	20250	20200	596
648	20240816	091500	237535600	20250	20200	20250	20200	4
649	20240816	091400	237454750	20200	20250	20250	20200	43
650	20240816	091300	236584500	20300	20300	20300	20300	2
651	20240816	091200	236543900	20300	20200	20300	20200	895
652	20240816	091100	218425700	20200	20150	20200	20150	839
653	20240816	091000	201516950	20200	20200	20200	20200	76
654	20240816	090900	199981750	20200	20200	20250	20150	245
655	20240816	090800	195030450	20150	20000	20150	20000	1557
656	20240816	090700	163694650	20000	20150	20150	20000	1901
657	20240816	090600	125508550	20200	20250	20250	20200	1225
658	20240816	090500	100763500	20250	20250	20250	20250	239
659	20240816	090400	95923750	20200	20200	20250	20200	1210
660	20240816	090300	71467850	20300	20250	20300	20250	43
661	20240816	090200	70596600	20350	20200	20350	20200	1975
662	20240816	090100	30535900	20200	20300	20300	20200	447
663	20240816	090000	21473950	20350	20350	20450	20350	1055