KissMeData/091120/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	195800	3757886750	29850	29850	29850	29850	1853
3	20240801	195700	3757886750	29850	29850	29850	29850	0
4	20240801	195600	3757886750	29850	29850	29850	29850	0
5	20240801	195500	3757886750	29850	29850	29850	29850	0
6	20240801	195400	3757886750	29850	29850	29850	29850	0
7	20240801	195300	3757886750	29850	29850	29850	29850	0
8	20240801	195200	3757886750	29850	29850	29850	29850	0
9	20240801	195100	3757886750	29850	29850	29850	29850	0
10	20240801	195000	3757886750	29850	29850	29850	29850	0
11	20240801	194900	3757886750	29850	29850	29850	29850	0
12	20240801	194800	3757886750	29850	29850	29850	29850	0
13	20240801	194700	3757886750	29850	29850	29850	29850	0
14	20240801	194600	3757886750	29850	29850	29850	29850	0
15	20240801	194500	3757886750	29850	29850	29850	29850	0
16	20240801	194400	3757886750	29850	29850	29850	29850	0
17	20240801	194300	3757886750	29850	29850	29850	29850	0
18	20240801	194200	3757886750	29850	29850	29850	29850	0
19	20240801	194100	3757886750	29850	29850	29850	29850	0
20	20240801	194000	3757886750	29850	29850	29850	29850	0
21	20240801	193900	3757886750	29850	29850	29850	29850	0
22	20240801	193800	3757886750	29850	29850	29850	29850	0
23	20240801	193700	3757886750	29850	29850	29850	29850	0
24	20240801	193600	3757886750	29850	29850	29850	29850	0
25	20240801	193500	3757886750	29850	29850	29850	29850	0
26	20240801	193400	3757886750	29850	29850	29850	29850	0
27	20240801	193300	3757886750	29850	29850	29850	29850	0
28	20240801	193200	3757886750	29850	29850	29850	29850	0
29	20240801	193100	3757886750	29850	29850	29850	29850	0
30	20240801	193000	3757886750	29850	29850	29850	29850	0
31	20240801	192900	3757886750	29850	29850	29850	29850	0
32	20240801	192800	3757886750	29850	29850	29850	29850	1853
33	20240801	192700	3757886750	29850	29850	29850	29850	0
34	20240801	192600	3757886750	29850	29850	29850	29850	0
35	20240801	192500	3757886750	29850	29850	29850	29850	0
36	20240801	192400	3757886750	29850	29850	29850	29850	0
37	20240801	192300	3757886750	29850	29850	29850	29850	0
38	20240801	192200	3757886750	29850	29850	29850	29850	0
39	20240801	192100	3757886750	29850	29850	29850	29850	0
40	20240801	192000	3757886750	29850	29850	29850	29850	0
41	20240801	191900	3757886750	29850	29850	29850	29850	0
42	20240801	191800	3757886750	29850	29850	29850	29850	0
43	20240801	191700	3757886750	29850	29850	29850	29850	0
44	20240801	191600	3757886750	29850	29850	29850	29850	0
45	20240801	191500	3757886750	29850	29850	29850	29850	0
46	20240801	191400	3757886750	29850	29850	29850	29850	0
47	20240801	191300	3757886750	29850	29850	29850	29850	0
48	20240801	191200	3757886750	29850	29850	29850	29850	0
49	20240801	191100	3757886750	29850	29850	29850	29850	0
50	20240801	191000	3757886750	29850	29850	29850	29850	0
51	20240801	190900	3757886750	29850	29850	29850	29850	0
52	20240801	190800	3757886750	29850	29850	29850	29850	0
53	20240801	190700	3757886750	29850	29850	29850	29850	0
54	20240801	190600	3757886750	29850	29850	29850	29850	0
55	20240801	190500	3757886750	29850	29850	29850	29850	0
56	20240801	190400	3757886750	29850	29850	29850	29850	0
57	20240801	190300	3757886750	29850	29850	29850	29850	0
58	20240801	190200	3757886750	29850	29850	29850	29850	0
59	20240801	190100	3757886750	29850	29850	29850	29850	0
60	20240801	190000	3757886750	29850	29850	29850	29850	0
61	20240801	185900	3757886750	29850	29850	29850	29850	0
62	20240801	185800	3757886750	29850	29850	29850	29850	1853
63	20240801	185700	3757886750	29850	29850	29850	29850	0
64	20240801	185600	3757886750	29850	29850	29850	29850	0
65	20240801	185500	3757886750	29850	29850	29850	29850	0
66	20240801	185400	3757886750	29850	29850	29850	29850	0
67	20240801	185300	3757886750	29850	29850	29850	29850	0
68	20240801	185200	3757886750	29850	29850	29850	29850	0
69	20240801	185100	3757886750	29850	29850	29850	29850	0
70	20240801	185000	3757886750	29850	29850	29850	29850	0
71	20240801	184900	3757886750	29850	29850	29850	29850	0
72	20240801	184800	3757886750	29850	29850	29850	29850	0
73	20240801	184700	3757886750	29850	29850	29850	29850	0
74	20240801	184600	3757886750	29850	29850	29850	29850	0
75	20240801	184500	3757886750	29850	29850	29850	29850	0
76	20240801	184400	3757886750	29850	29850	29850	29850	0
77	20240801	184300	3757886750	29850	29850	29850	29850	0
78	20240801	184200	3757886750	29850	29850	29850	29850	0
79	20240801	184100	3757886750	29850	29850	29850	29850	0
80	20240801	184000	3757886750	29850	29850	29850	29850	0
81	20240801	183900	3757886750	29850	29850	29850	29850	0
82	20240801	183800	3757886750	29850	29850	29850	29850	0
83	20240801	183700	3757886750	29850	29850	29850	29850	0
84	20240801	183600	3757886750	29850	29850	29850	29850	0
85	20240801	183500	3757886750	29850	29850	29850	29850	0
86	20240801	183400	3757886750	29850	29850	29850	29850	0
87	20240801	183300	3757886750	29850	29850	29850	29850	0
88	20240801	183200	3757886750	29850	29850	29850	29850	0
89	20240801	183100	3757886750	29850	29850	29850	29850	0
90	20240801	183000	3757886750	29850	29850	29850	29850	0
91	20240801	182900	3757886750	29850	29850	29850	29850	0
92	20240801	182800	3757886750	29850	29850	29850	29850	1853
93	20240801	182700	3757886750	29850	29850	29850	29850	0
94	20240801	182600	3757886750	29850	29850	29850	29850	0
95	20240801	182500	3757886750	29850	29850	29850	29850	0
96	20240801	182400	3757886750	29850	29850	29850	29850	0
97	20240801	182300	3757886750	29850	29850	29850	29850	0
98	20240801	182200	3757886750	29850	29850	29850	29850	0
99	20240801	182100	3757886750	29850	29850	29850	29850	0
100	20240801	182000	3757886750	29850	29850	29850	29850	0
101	20240801	181900	3757886750	29850	29850	29850	29850	0
102	20240801	181800	3757886750	29850	29850	29850	29850	0
103	20240801	181700	3757886750	29850	29850	29850	29850	0
104	20240801	181600	3757886750	29850	29850	29850	29850	0
105	20240801	181500	3757886750	29850	29850	29850	29850	0
106	20240801	181400	3757886750	29850	29850	29850	29850	0
107	20240801	181300	3757886750	29850	29850	29850	29850	0
108	20240801	181200	3757886750	29850	29850	29850	29850	0
109	20240801	181100	3757886750	29850	29850	29850	29850	0
110	20240801	181000	3757886750	29850	29850	29850	29850	0
111	20240801	180900	3757886750	29850	29850	29850	29850	0
112	20240801	180800	3757886750	29850	29850	29850	29850	0
113	20240801	180700	3757886750	29850	29850	29850	29850	0
114	20240801	180600	3757886750	29850	29850	29850	29850	0
115	20240801	180500	3757886750	29850	29850	29850	29850	0
116	20240801	180400	3757886750	29850	29850	29850	29850	0
117	20240801	180300	3757886750	29850	29850	29850	29850	0
118	20240801	180200	3757886750	29850	29850	29850	29850	0
119	20240801	180100	3757886750	29850	29850	29850	29850	0
120	20240801	180000	3757886750	29850	29850	29850	29850	0
121	20240801	175900	3757886750	29850	29850	29850	29850	0
122	20240801	175800	3757886750	29850	29850	29850	29850	1853
123	20240801	175700	3757886750	29850	29850	29850	29850	0
124	20240801	175600	3757886750	29850	29850	29850	29850	0
125	20240801	175500	3757886750	29850	29850	29850	29850	0
126	20240801	175400	3757886750	29850	29850	29850	29850	0
127	20240801	175300	3757886750	29850	29850	29850	29850	0
128	20240801	175200	3757886750	29850	29850	29850	29850	0
129	20240801	175100	3757886750	29850	29850	29850	29850	0
130	20240801	175000	3757886750	29850	29850	29850	29850	0
131	20240801	174900	3757886750	29850	29850	29850	29850	0
132	20240801	174800	3757886750	29850	29850	29850	29850	0
133	20240801	174700	3757886750	29850	29850	29850	29850	0
134	20240801	174600	3757886750	29850	29850	29850	29850	0
135	20240801	174500	3757886750	29850	29850	29850	29850	0
136	20240801	174400	3757886750	29850	29850	29850	29850	0
137	20240801	174300	3757886750	29850	29850	29850	29850	0
138	20240801	174200	3757886750	29850	29850	29850	29850	0
139	20240801	174100	3757886750	29850	29850	29850	29850	0
140	20240801	174000	3757886750	29850	29850	29850	29850	0
141	20240801	173900	3757886750	29850	29850	29850	29850	0
142	20240801	173800	3757886750	29850	29850	29850	29850	0
143	20240801	173700	3757886750	29850	29850	29850	29850	0
144	20240801	173600	3757886750	29850	29850	29850	29850	0
145	20240801	173500	3757886750	29850	29850	29850	29850	0
146	20240801	173400	3757886750	29850	29850	29850	29850	0
147	20240801	173300	3757886750	29850	29850	29850	29850	0
148	20240801	173200	3757886750	29850	29850	29850	29850	0
149	20240801	173100	3757886750	29850	29850	29850	29850	0
150	20240801	173000	3757886750	29850	29850	29850	29850	0
151	20240801	172900	3757886750	29850	29850	29850	29850	0
152	20240801	172800	3757886750	29850	29850	29850	29850	1853
153	20240801	172700	3757886750	29850	29850	29850	29850	0
154	20240801	172600	3757886750	29850	29850	29850	29850	0
155	20240801	172500	3757886750	29850	29850	29850	29850	0
156	20240801	172400	3757886750	29850	29850	29850	29850	0
157	20240801	172300	3757886750	29850	29850	29850	29850	0
158	20240801	172200	3757886750	29850	29850	29850	29850	0
159	20240801	172100	3757886750	29850	29850	29850	29850	0
160	20240801	172000	3757886750	29850	29850	29850	29850	0
161	20240801	171900	3757886750	29850	29850	29850	29850	0
162	20240801	171800	3757886750	29850	29850	29850	29850	0
163	20240801	171700	3757886750	29850	29850	29850	29850	0
164	20240801	171600	3757886750	29850	29850	29850	29850	0
165	20240801	171500	3757886750	29850	29850	29850	29850	0
166	20240801	171400	3757886750	29850	29850	29850	29850	0
167	20240801	171300	3757886750	29850	29850	29850	29850	0
168	20240801	171200	3757886750	29850	29850	29850	29850	0
169	20240801	171100	3757886750	29850	29850	29850	29850	0
170	20240801	171000	3757886750	29850	29850	29850	29850	0
171	20240801	170900	3757886750	29850	29850	29850	29850	0
172	20240801	170800	3757886750	29850	29850	29850	29850	0
173	20240801	170700	3757886750	29850	29850	29850	29850	0
174	20240801	170600	3757886750	29850	29850	29850	29850	0
175	20240801	170500	3757886750	29850	29850	29850	29850	0
176	20240801	170400	3757886750	29850	29850	29850	29850	0
177	20240801	170300	3757886750	29850	29850	29850	29850	0
178	20240801	170200	3757886750	29850	29850	29850	29850	0
179	20240801	170100	3757886750	29850	29850	29850	29850	0
180	20240801	170000	3757886750	29850	29850	29850	29850	0
181	20240801	165900	3757886750	29850	29850	29850	29850	0
182	20240801	165800	3757886750	29850	29850	29850	29850	1853
183	20240801	165700	3757886750	29850	29850	29850	29850	0
184	20240801	165600	3757886750	29850	29850	29850	29850	0
185	20240801	165500	3757886750	29850	29850	29850	29850	0
186	20240801	165400	3757886750	29850	29850	29850	29850	0
187	20240801	165300	3757886750	29850	29850	29850	29850	0
188	20240801	165200	3757886750	29850	29850	29850	29850	0
189	20240801	165100	3757886750	29850	29850	29850	29850	0
190	20240801	165000	3757886750	29850	29850	29850	29850	0
191	20240801	164900	3757886750	29850	29850	29850	29850	0
192	20240801	164800	3757886750	29850	29850	29850	29850	0
193	20240801	164700	3757886750	29850	29850	29850	29850	0
194	20240801	164600	3757886750	29850	29850	29850	29850	0
195	20240801	164500	3757886750	29850	29850	29850	29850	0
196	20240801	164400	3757886750	29850	29850	29850	29850	0
197	20240801	164300	3757886750	29850	29850	29850	29850	0
198	20240801	164200	3757886750	29850	29850	29850	29850	0
199	20240801	164100	3757886750	29850	29850	29850	29850	0
200	20240801	164000	3757886750	29850	29850	29850	29850	0
201	20240801	163900	3757886750	29850	29850	29850	29850	0
202	20240801	163800	3757886750	29850	29850	29850	29850	0
203	20240801	163700	3757886750	29850	29850	29850	29850	0
204	20240801	163600	3757886750	29850	29850	29850	29850	0
205	20240801	163500	3757886750	29850	29850	29850	29850	0
206	20240801	163400	3757886750	29850	29850	29850	29850	0
207	20240801	163300	3757886750	29850	29850	29850	29850	0
208	20240801	163200	3757886750	29850	29850	29850	29850	0
209	20240801	163100	3757886750	29850	29850	29850	29850	0
210	20240801	163000	3757886750	29850	29850	29850	29850	0
211	20240801	162900	3757886750	29850	29850	29850	29850	0
212	20240801	162800	3757886750	29850	29850	29850	29850	1853
213	20240801	162700	3757886750	29850	29850	29850	29850	0
214	20240801	162600	3757886750	29850	29850	29850	29850	0
215	20240801	162500	3757886750	29850	29850	29850	29850	0
216	20240801	162400	3757886750	29850	29850	29850	29850	0
217	20240801	162300	3757886750	29850	29850	29850	29850	0
218	20240801	162200	3757886750	29850	29850	29850	29850	0
219	20240801	162100	3757886750	29850	29850	29850	29850	0
220	20240801	162000	3757886750	29850	29850	29850	29850	0
221	20240801	161900	3757886750	29850	29850	29850	29850	0
222	20240801	161800	3757886750	29850	29850	29850	29850	0
223	20240801	161700	3757886750	29850	29850	29850	29850	0
224	20240801	161600	3757886750	29850	29850	29850	29850	0
225	20240801	161500	3757886750	29850	29850	29850	29850	0
226	20240801	161400	3757886750	29850	29850	29850	29850	0
227	20240801	161300	3757886750	29850	29850	29850	29850	0
228	20240801	161200	3757886750	29850	29850	29850	29850	0
229	20240801	161100	3757886750	29850	29850	29850	29850	0
230	20240801	161000	3757886750	29850	29850	29850	29850	0
231	20240801	160900	3757886750	29850	29850	29850	29850	0
232	20240801	160800	3757886750	29850	29850	29850	29850	0
233	20240801	160700	3757886750	29850	29850	29850	29850	0
234	20240801	160600	3757886750	29850	29850	29850	29850	0
235	20240801	160500	3757886750	29850	29850	29850	29850	0
236	20240801	160400	3757886750	29850	29850	29850	29850	0
237	20240801	160300	3757886750	29850	29850	29850	29850	0
238	20240801	160200	3757886750	29850	29850	29850	29850	0
239	20240801	160100	3757886750	29850	29850	29850	29850	0
240	20240801	160000	3757886750	29850	29850	29850	29850	0
241	20240801	155900	3757886750	29850	29850	29850	29850	0
242	20240801	155800	3757886750	29850	29850	29850	29850	1853
243	20240801	155700	3757886750	29850	29850	29850	29850	0
244	20240801	155600	3757886750	29850	29850	29850	29850	0
245	20240801	155500	3757886750	29850	29850	29850	29850	0
246	20240801	155400	3757886750	29850	29850	29850	29850	0
247	20240801	155300	3757886750	29850	29850	29850	29850	0
248	20240801	155200	3757886750	29850	29850	29850	29850	0
249	20240801	155100	3757886750	29850	29850	29850	29850	0
250	20240801	155000	3757886750	29850	29850	29850	29850	0
251	20240801	154900	3757886750	29850	29850	29850	29850	0
252	20240801	154800	3757886750	29850	29850	29850	29850	0
253	20240801	154700	3757886750	29850	29850	29850	29850	0
254	20240801	154600	3757886750	29850	29850	29850	29850	0
255	20240801	154500	3757886750	29850	29850	29850	29850	0
256	20240801	154400	3757886750	29850	29850	29850	29850	0
257	20240801	154300	3757886750	29850	29850	29850	29850	0
258	20240801	154200	3757886750	29850	29850	29850	29850	0
259	20240801	154100	3757886750	29850	29850	29850	29850	0
260	20240801	154000	3757886750	29850	29850	29850	29850	0
261	20240801	153900	3757886750	29850	29850	29850	29850	0
262	20240801	153800	3757886750	29850	29850	29850	29850	0
263	20240801	153700	3757886750	29850	29850	29850	29850	0
264	20240801	153600	3757886750	29850	29850	29850	29850	0
265	20240801	153500	3757886750	29850	29850	29850	29850	0
266	20240801	153400	3757886750	29850	29850	29850	29850	0
267	20240801	153300	3757886750	29850	29850	29850	29850	0
268	20240801	153200	3757886750	29850	29850	29850	29850	0
269	20240801	153100	3757886750	29850	29850	29850	29850	0
270	20240801	153000	3757886750	29850	29850	29850	29850	1853
271	20240801	152900	3702574700	29800	29800	29800	29800	0
272	20240801	152800	3702574700	29800	29800	29800	29800	0
273	20240801	152700	3702574700	29800	29800	29800	29800	0
274	20240801	152600	3702574700	29800	29800	29800	29800	0
275	20240801	152500	3702574700	29800	29800	29800	29800	0
276	20240801	152400	3702574700	29800	29800	29800	29800	0
277	20240801	152300	3702574700	29800	29800	29800	29800	0
278	20240801	152200	3702574700	29800	29800	29800	29800	0
279	20240801	152100	3702574700	29800	29800	29800	29800	0
280	20240801	152000	3702574700	29800	29800	29800	29800	0
281	20240801	151900	3702574700	29800	29800	29850	29800	643
282	20240801	151800	3683413250	29800	29750	29800	29750	87
283	20240801	151700	3680821050	29800	29700	29800	29700	270
284	20240801	151600	3672789000	29700	29750	29750	29700	218
285	20240801	151500	3666312400	29750	29750	29750	29750	62
286	20240801	151400	3664467900	29750	29750	29800	29750	495
287	20240801	151300	3649725750	29800	29750	29800	29750	88
288	20240801	151200	3647104150	29750	29750	29750	29750	262
289	20240801	151100	3639309650	29750	29750	29750	29700	241
290	20240801	151000	3632146900	29750	29700	29750	29700	816
291	20240801	150900	3607910900	29750	29700	29750	29700	85
292	20240801	150800	3605382400	29750	29750	29750	29750	206
293	20240801	150700	3599253900	29750	29750	29750	29750	300
294	20240801	150600	3590328900	29800	29800	29800	29750	164
295	20240801	150500	3585449350	29800	29800	29800	29800	22
296	20240801	150400	3584793750	29800	29800	29800	29800	510
297	20240801	150300	3569595750	29750	29750	29750	29750	11
298	20240801	150200	3569268500	29750	29750	29750	29750	552
299	20240801	150100	3552846500	29750	29700	29750	29700	43
300	20240801	150000	3551567850	29700	29750	29750	29700	3
301	20240801	145900	3551478700	29800	29750	29800	29750	110
302	20240801	145800	3548201950	29800	29700	29800	29700	99
303	20240801	145700	3545261250	29800	29750	29800	29750	149
304	20240801	145600	3540827900	29700	29700	29700	29700	25
305	20240801	145500	3540085400	29750	29750	29750	29700	385
306	20240801	145400	3528634150	29750	29800	29800	29750	195
307	20240801	145300	3522823800	29800	29800	29800	29750	164
308	20240801	145200	3517937100	29750	29750	29750	29750	149
309	20240801	145100	3513504350	29750	29800	29800	29750	420
310	20240801	145000	3501008350	29800	29800	29800	29800	226
311	20240801	144900	3494273550	29850	29800	29850	29800	698
312	20240801	144800	3473448150	29800	29750	29800	29750	39
313	20240801	144700	3472287400	29750	29750	29800	29750	450
314	20240801	144600	3458899600	29800	29800	29800	29750	48
315	20240801	144500	3457470450	29800	29800	29800	29800	495
316	20240801	144400	3442719450	29800	29800	29800	29800	14
317	20240801	144300	3442302250	29750	29750	29750	29750	39
318	20240801	144200	3441142000	29800	29750	29800	29750	11
319	20240801	144100	3440814250	29750	29700	29750	29700	60
320	20240801	144000	3439029450	29700	29700	29750	29700	87
321	20240801	143900	3436445050	29700	29700	29700	29700	15
322	20240801	143800	3435999550	29700	29700	29750	29700	51
323	20240801	143700	3434484100	29750	29750	29750	29750	36
324	20240801	143600	3433413100	29750	29750	29750	29750	0
325	20240801	143500	3433413100	29750	29750	29750	29750	10
326	20240801	143400	3433115600	29750	29750	29750	29750	3
327	20240801	143300	3433026350	29700	29750	29750	29700	212
328	20240801	143200	3426729350	29750	29750	29750	29750	13
329	20240801	143100	3426342600	29750	29750	29750	29700	297
330	20240801	143000	3417507900	29750	29750	29750	29750	95
331	20240801	142900	3414681650	29800	29800	29800	29800	10
332	20240801	142800	3414383650	29800	29800	29800	29800	5
333	20240801	142700	3414234650	29800	29800	29800	29800	107
334	20240801	142600	3411046050	29850	29850	29850	29850	10
335	20240801	142500	3410747550	29850	29800	29850	29800	3
336	20240801	142400	3410658100	29800	29800	29800	29800	24
337	20240801	142300	3409942900	29800	29800	29800	29800	0
338	20240801	142200	3409942900	29800	29850	29850	29800	40
339	20240801	142100	3408750400	29850	29850	29850	29850	50
340	20240801	142000	3407257900	29850	29800	29850	29800	63
341	20240801	141900	3405378450	29850	29800	29850	29800	84
342	20240801	141800	3402875200	29800	29800	29800	29750	142
343	20240801	141700	3398643950	29800	29800	29800	29750	375
344	20240801	141600	3387471950	29800	29750	29800	29750	106
345	20240801	141500	3384318400	29800	29750	29800	29750	30
346	20240801	141400	3383425400	29750	29750	29800	29750	89
347	20240801	141300	3380777400	29750	29750	29800	29750	377
348	20240801	141200	3369561150	29750	29750	29750	29750	0
349	20240801	141100	3369561150	29750	29800	29800	29750	31
350	20240801	141000	3368637400	29750	29800	29800	29750	111
351	20240801	140900	3365334750	29800	29800	29800	29800	10
352	20240801	140800	3365036750	29800	29800	29800	29800	0
353	20240801	140700	3365036750	29800	29800	29800	29800	32
354	20240801	140600	3364083150	29750	29750	29750	29750	1
355	20240801	140500	3364053400	29700	29800	29800	29700	613
356	20240801	140400	3345827850	29800	29800	29800	29800	10
357	20240801	140300	3345529850	29750	29750	29750	29750	23
358	20240801	140200	3344845600	29750	29750	29800	29750	141
359	20240801	140100	3340650350	29750	29750	29750	29750	77
360	20240801	140000	3338359600	29800	29750	29800	29750	12
361	20240801	135900	3338002100	29750	29750	29750	29750	0
362	20240801	135800	3338002100	29750	29750	29750	29750	12
363	20240801	135700	3337645100	29750	29750	29750	29750	528
364	20240801	135600	3321937100	29800	29800	29800	29800	10
365	20240801	135500	3321639100	29800	29800	29800	29800	0
366	20240801	135400	3321639100	29800	29800	29800	29800	3
367	20240801	135300	3321549700	29800	29750	29800	29750	650
368	20240801	135200	3302211700	29800	29800	29800	29800	11
369	20240801	135100	3301883900	29800	29800	29800	29750	279
370	20240801	135000	3293569800	29800	29800	29800	29800	0
371	20240801	134900	3293569800	29800	29800	29850	29800	160
372	20240801	134800	3288801300	29800	29850	29850	29800	69
373	20240801	134700	3286744200	29850	29850	29850	29850	25
374	20240801	134600	3285997950	29850	29850	29850	29850	12
375	20240801	134500	3285639750	29850	29850	29850	29850	11
376	20240801	134400	3285311400	29850	29850	29850	29850	7
377	20240801	134300	3285102450	29850	29850	29850	29850	13
378	20240801	134200	3284714400	29800	29800	29800	29800	30
379	20240801	134100	3283820400	29800	29800	29800	29800	195
380	20240801	134000	3278009400	29800	29850	29850	29750	1734
381	20240801	133900	3226300400	29900	29900	29900	29900	0
382	20240801	133800	3226300400	29900	29900	29900	29900	20
383	20240801	133700	3225702400	29900	29900	29900	29900	12
384	20240801	133600	3225343600	29900	29850	29900	29850	534
385	20240801	133500	3209403000	29900	29900	29900	29900	2
386	20240801	133400	3209343200	29850	29900	29900	29850	90
387	20240801	133300	3206656200	29900	29900	29900	29900	118
388	20240801	133200	3203128000	29900	29950	29950	29900	86
389	20240801	133100	3200556100	29950	29950	29950	29950	0
390	20240801	133000	3200556100	29950	29950	29950	29950	4
391	20240801	132900	3200436300	29950	29900	29950	29900	40
392	20240801	132800	3199239300	29900	29900	29900	29900	231
393	20240801	132700	3192332400	29900	29900	29900	29900	0
394	20240801	132600	3192332400	29900	29850	29900	29850	33
395	20240801	132500	3191345800	29900	29900	29900	29900	40
396	20240801	132400	3190149800	29900	29900	29900	29900	615
397	20240801	132300	3171761300	29900	29900	29900	29900	143
398	20240801	132200	3167485600	29950	29950	29950	29950	0
399	20240801	132100	3167485600	29950	29950	29950	29950	6
400	20240801	132000	3167305900	29950	29950	29950	29950	1
401	20240801	131900	3167275950	29900	29900	29900	29900	0
402	20240801	131800	3167275950	29900	29900	29900	29900	222
403	20240801	131700	3160638150	29900	29900	29900	29900	0
404	20240801	131600	3160638150	29900	29900	29900	29900	0
405	20240801	131500	3160638150	29900	29900	29900	29900	14
406	20240801	131400	3160219550	29900	29900	29900	29850	93
407	20240801	131300	3157441950	29900	29900	29900	29900	1159
408	20240801	131200	3122787850	29950	29950	29950	29950	0
409	20240801	131100	3122787850	29950	29950	29950	29900	64
410	20240801	131000	3120873700	29950	29950	29950	29950	0
411	20240801	130900	3120873700	29950	29950	29950	29950	0
412	20240801	130800	3120873700	29950	29950	29950	29950	1
413	20240801	130700	3120843750	29900	29900	29900	29850	191
414	20240801	130600	3115134550	29850	29850	29850	29850	22
415	20240801	130500	3114477850	29850	29850	29850	29850	0
416	20240801	130400	3114477850	29850	29850	29850	29850	0
417	20240801	130300	3114477850	29850	29850	29850	29850	0
418	20240801	130200	3114477850	29850	29850	29850	29850	28
419	20240801	130100	3113642050	29850	29900	29900	29850	114
420	20240801	130000	3110234000	29950	29950	29950	29950	10
421	20240801	125900	3109934500	29950	29850	29950	29850	898
422	20240801	125800	3083086900	29850	29850	29850	29850	261
423	20240801	125700	3075296050	29850	29850	29850	29850	13
424	20240801	125600	3074908000	29850	29850	29850	29850	15
425	20240801	125500	3074460250	29850	29800	29900	29800	104
426	20240801	125400	3071355850	29900	29900	29900	29850	129
427	20240801	125300	3067503750	29900	29850	29900	29850	502
428	20240801	125200	3052519000	29800	29750	29800	29750	602
429	20240801	125100	3034579650	29700	29700	29700	29700	415
430	20240801	125000	3022254150	29750	29700	29750	29700	105
431	20240801	124900	3019135400	29700	29700	29700	29700	100
432	20240801	124800	3016165400	29700	29700	29700	29700	23
433	20240801	124700	3015482300	29700	29700	29700	29700	0
434	20240801	124600	3015482300	29700	29700	29700	29700	20
435	20240801	124500	3014888300	29700	29700	29700	29700	4
436	20240801	124400	3014769500	29700	29650	29700	29650	4
437	20240801	124300	3014650750	29700	29700	29700	29700	0
438	20240801	124200	3014650750	29700	29700	29700	29700	247
439	20240801	124100	3007314850	29750	29750	29750	29750	0
440	20240801	124000	3007314850	29750	29650	29750	29650	454
441	20240801	123900	2993853550	29650	29650	29650	29650	0
442	20240801	123800	2993853550	29650	29650	29650	29650	0
443	20240801	123700	2993853550	29650	29700	29700	29650	326
444	20240801	123600	2984184850	29700	29700	29700	29700	67
445	20240801	123500	2982194950	29700	29700	29700	29650	295
446	20240801	123400	2973437750	29700	29700	29700	29700	52
447	20240801	123300	2971893350	29700	29700	29700	29700	57
448	20240801	123200	2970200450	29750	29750	29750	29750	136
449	20240801	123100	2966154450	29800	29800	29800	29800	30
450	20240801	123000	2965260450	29800	29750	29800	29750	101
451	20240801	122900	2962255650	29750	29750	29750	29750	0
452	20240801	122800	2962255650	29750	29750	29750	29750	51
453	20240801	122700	2960738400	29750	29750	29750	29750	396
454	20240801	122600	2948957400	29650	29750	29750	29650	17
455	20240801	122500	2948451750	29750	29750	29750	29750	74
456	20240801	122400	2946250250	29750	29700	29750	29700	31
457	20240801	122300	2945328600	29650	29650	29650	29650	0
458	20240801	122200	2945328600	29650	29650	29650	29650	0
459	20240801	122100	2945328600	29650	29600	29650	29600	15
460	20240801	122000	2944884350	29600	29600	29600	29600	2
461	20240801	121900	2944825150	29600	29600	29600	29500	1010
462	20240801	121800	2915010100	29550	29550	29550	29550	1
463	20240801	121700	2914980550	29550	29550	29550	29550	0
464	20240801	121600	2914980550	29550	29550	29550	29550	100
465	20240801	121500	2912025550	29550	29600	29600	29550	890
466	20240801	121400	2885711900	29600	29600	29600	29600	70
467	20240801	121300	2883639900	29600	29650	29650	29600	70
468	20240801	121200	2881565750	29650	29650	29650	29650	30
469	20240801	121100	2880676250	29650	29650	29650	29650	0
470	20240801	121000	2880676250	29650	29650	29650	29650	102
471	20240801	120900	2877651950	29600	29650	29650	29600	237
472	20240801	120800	2870636650	29600	29600	29600	29600	223
473	20240801	120700	2864035850	29750	29700	29750	29600	1018
474	20240801	120600	2833889700	29700	29750	29750	29700	155
475	20240801	120500	2829286100	29750	29750	29750	29750	91
476	20240801	120400	2826578850	29750	29750	29750	29750	22
477	20240801	120300	2825924350	29750	29750	29750	29750	0
478	20240801	120200	2825924350	29750	29750	29750	29750	8
479	20240801	120100	2825686350	29750	29700	29750	29700	36
480	20240801	120000	2824615650	29700	29700	29700	29700	101
481	20240801	115900	2821615950	29700	29700	29700	29700	2
482	20240801	115800	2821556550	29650	29650	29650	29650	5
483	20240801	115700	2821408300	29650	29650	29650	29650	2
484	20240801	115600	2821349000	29650	29650	29650	29650	4
485	20240801	115500	2821230400	29650	29600	29650	29600	39
486	20240801	115400	2820075900	29600	29550	29600	29550	514
487	20240801	115300	2804886500	29650	29600	29650	29550	6012
488	20240801	115200	2627211800	29650	29850	29850	29650	2774
489	20240801	115100	2544806500	29850	29800	29850	29800	1160
490	20240801	115000	2510233100	29850	29900	29900	29850	349
491	20240801	114900	2499815400	29900	29900	29900	29900	684
492	20240801	114800	2479363800	29900	29900	29900	29900	20
493	20240801	114700	2478765800	29850	29850	29850	29850	318
494	20240801	114600	2469273500	29900	29900	29900	29900	1
495	20240801	114500	2469243600	29850	29900	29900	29850	105
496	20240801	114400	2466109300	29950	29900	29950	29900	2
497	20240801	114300	2466049450	29900	29850	29900	29850	31
498	20240801	114200	2465122600	29850	29900	29900	29850	91
499	20240801	114100	2462403200	29850	29850	29850	29850	112
500	20240801	114000	2459060000	29900	29900	29900	29900	10
501	20240801	113900	2458761000	29850	29850	29850	29850	12
502	20240801	113800	2458402800	29800	29800	29800	29800	7
503	20240801	113700	2458194200	29800	29800	29800	29800	10
504	20240801	113600	2457896200	29800	29850	29850	29800	259
505	20240801	113500	2450169550	29850	29900	29900	29850	526
506	20240801	113400	2434468400	29900	29900	29900	29900	1
507	20240801	113300	2434438500	29900	29900	29900	29900	102
508	20240801	113200	2431388700	29900	29900	29900	29900	1
509	20240801	113100	2431358800	29900	29900	29900	29900	0
510	20240801	113000	2431358800	29900	29900	29900	29900	151
511	20240801	112900	2426843900	29900	29900	29900	29900	3
512	20240801	112800	2426754200	29900	29950	30000	29900	335
513	20240801	112700	2416714250	29900	29900	29950	29900	311
514	20240801	112600	2407400050	29950	29950	29950	29950	3
515	20240801	112500	2407310200	29950	29950	29950	29950	773
516	20240801	112400	2384158850	29950	29950	29950	29950	37
517	20240801	112300	2383050700	29950	29900	29950	29900	6
518	20240801	112200	2382871050	29950	29900	29950	29900	508
519	20240801	112100	2367678550	29900	29800	29900	29800	515
520	20240801	112000	2352297700	29850	29850	29850	29850	0
521	20240801	111900	2352297700	29850	29850	29850	29850	8
522	20240801	111800	2352058900	29850	29750	29850	29750	4
523	20240801	111700	2351939800	29750	29750	29750	29750	0
524	20240801	111600	2351939800	29750	29850	29850	29750	60
525	20240801	111500	2350151800	29800	29800	29800	29800	173
526	20240801	111400	2344996400	29800	29850	29850	29800	880
527	20240801	111300	2318729250	29850	29850	29850	29850	376
528	20240801	111200	2307505650	29800	29800	29800	29800	0
529	20240801	111100	2307505650	29800	29800	29800	29800	1
530	20240801	111000	2307475850	29800	29750	29800	29750	345
531	20240801	110900	2297200400	29750	29750	29750	29750	14
532	20240801	110800	2296783900	29750	29750	29750	29750	27
533	20240801	110700	2295980650	29700	29700	29700	29700	0
534	20240801	110600	2295980650	29700	29700	29700	29700	20
535	20240801	110500	2295386650	29700	29700	29700	29700	32
536	20240801	110400	2294436250	29700	29750	29750	29700	6
537	20240801	110300	2294257800	29750	29750	29750	29700	210
538	20240801	110200	2288010450	29750	29750	29750	29750	1
539	20240801	110100	2287980700	29750	29650	29750	29650	54
540	20240801	110000	2286377550	29650	29650	29650	29650	3
541	20240801	105900	2286288600	29600	29500	29600	29500	612
542	20240801	105800	2268180950	29500	29500	29500	29500	16
543	20240801	105700	2267708950	29550	29550	29550	29550	4
544	20240801	105600	2267590750	29500	29500	29500	29500	0
545	20240801	105500	2267590750	29500	29500	29500	29500	278
546	20240801	105400	2259389750	29500	29550	29550	29500	104
547	20240801	105300	2256320850	29550	29600	29600	29550	58
548	20240801	105200	2254604650	29600	29600	29600	29600	218
549	20240801	105100	2248151850	29600	29600	29600	29600	0
550	20240801	105000	2248151850	29600	29650	29700	29600	396
551	20240801	104900	2236428900	29650	29650	29650	29650	34
552	20240801	104800	2235420800	29650	29650	29650	29650	1
553	20240801	104700	2235391150	29650	29450	29650	29450	2889
554	20240801	104600	2150007200	29500	29500	29500	29500	10
555	20240801	104500	2149712200	29500	29500	29500	29500	40
556	20240801	104400	2148532200	29450	29450	29450	29450	10
557	20240801	104300	2148237700	29450	29450	29450	29450	0
558	20240801	104200	2148237700	29450	29500	29500	29450	9
559	20240801	104100	2147972600	29500	29450	29500	29400	209
560	20240801	104000	2141817500	29450	29400	29450	29400	62
561	20240801	103900	2139992100	29400	29400	29400	29400	0
562	20240801	103800	2139992100	29400	29400	29400	29400	0
563	20240801	103700	2139992100	29400	29400	29450	29400	461
564	20240801	103600	2126438000	29450	29500	29550	29450	524
565	20240801	103500	2111004450	29500	29500	29500	29500	640
566	20240801	103400	2092124450	29500	29550	29550	29500	8
567	20240801	103300	2091888350	29550	29500	29550	29400	293
568	20240801	103200	2083232000	29500	29350	29500	29350	1593
569	20240801	103100	2036310650	29350	29350	29350	29350	1478
570	20240801	103000	1992931350	29350	29300	29350	29300	2020
571	20240801	102900	1933740450	29350	29300	29350	29300	297
572	20240801	102800	1925036650	29350	29350	29350	29300	18
573	20240801	102700	1924508900	29350	29350	29350	29350	0
574	20240801	102600	1924508900	29350	29350	29350	29350	0
575	20240801	102500	1924508900	29350	29350	29350	29350	149
576	20240801	102400	1920135750	29350	29350	29350	29350	231
577	20240801	102300	1913355900	29350	29350	29350	29300	311
578	20240801	102200	1904233400	29350	29300	29350	29300	382
579	20240801	102100	1893022150	29300	29350	29350	29300	233
580	20240801	102000	1886194600	29350	29300	29350	29300	510
581	20240801	101900	1871251300	29300	29350	29350	29300	1623
582	20240801	101800	1823697350	29300	29350	29350	29300	222
583	20240801	101700	1817192200	29350	29350	29350	29350	46
584	20240801	101600	1815842100	29350	29350	29350	29350	52
585	20240801	101500	1814315900	29350	29350	29350	29300	671
586	20240801	101400	1794642800	29350	29450	29450	29300	4721
587	20240801	101300	1655909550	29500	29450	29500	29450	73
588	20240801	101200	1653759150	29450	29400	29450	29400	249
589	20240801	101100	1646437600	29450	29450	29450	29400	840
590	20240801	101000	1621716500	29400	29450	29450	29400	199
591	20240801	100900	1615860600	29450	29550	29550	29450	1248
592	20240801	100800	1579102250	29550	29500	29550	29500	47
593	20240801	100700	1577715500	29500	29500	29500	29450	239
594	20240801	100600	1570668800	29500	29550	29550	29500	453
595	20240801	100500	1557303400	29450	29450	29450	29450	88
596	20240801	100400	1554711800	29500	29500	29500	29450	1716
597	20240801	100300	1504164900	29500	29550	29550	29500	175
598	20240801	100200	1499001600	29550	29500	29550	29450	1007
599	20240801	100100	1469339050	29550	29500	29550	29500	411
600	20240801	100000	1457204050	29500	29500	29550	29500	112
601	20240801	095900	1453899700	29550	29600	29600	29450	1713
602	20240801	095800	1403370300	29550	29600	29600	29550	390
603	20240801	095700	1391842300	29600	29700	29700	29600	1851
604	20240801	095600	1337027900	29650	29700	29700	29650	1003
605	20240801	095500	1307288800	29650	29700	29750	29650	1207
606	20240801	095400	1271448200	29700	29750	29750	29700	20
607	20240801	095300	1270853700	29750	29750	29750	29750	79
608	20240801	095200	1268503450	29750	29750	29750	29750	8
609	20240801	095100	1268265450	29750	29700	29750	29700	3
610	20240801	095000	1268176300	29750	29850	29850	29750	510
611	20240801	094900	1252994800	29800	29800	29800	29800	408
612	20240801	094800	1240836400	29800	29800	29800	29800	125
613	20240801	094700	1237111400	29850	29800	29850	29800	1165
614	20240801	094600	1202369150	29850	29850	29850	29850	41
615	20240801	094500	1201145300	29800	29850	29850	29800	16
616	20240801	094400	1200667900	29850	29850	29850	29850	0
617	20240801	094300	1200667900	29850	29850	29850	29800	52
618	20240801	094200	1199115950	29800	29850	29850	29800	127
619	20240801	094100	1195325100	29850	29850	29850	29850	24
620	20240801	094000	1194608700	29850	29850	29850	29800	101
621	20240801	093900	1191593900	29850	29800	29850	29800	32
622	20240801	093800	1190638750	29800	29850	29850	29750	11
623	20240801	093700	1190310850	29850	29850	29850	29800	669
624	20240801	093600	1170362500	29850	29950	29950	29800	1278
625	20240801	093500	1132186600	29950	29950	29950	29950	257
626	20240801	093400	1124489450	29950	29900	29950	29900	295
627	20240801	093300	1115666700	29950	29900	29950	29900	150
628	20240801	093200	1111176700	29950	29900	29950	29900	926
629	20240801	093100	1083450200	29900	29950	29950	29900	41
630	20240801	093000	1082224150	29850	29900	29900	29850	73
631	20240801	092900	1080041850	29900	29850	29900	29850	167
632	20240801	092800	1075051500	29800	29850	29900	29800	359
633	20240801	092700	1064334800	29850	29900	29900	29800	30
634	20240801	092600	1063439300	29900	29800	29900	29800	362
635	20240801	092500	1052648900	29750	29800	29800	29700	682
636	20240801	092400	1032368900	29700	29750	29750	29700	76
637	20240801	092300	1030108950	29750	29750	29750	29700	264
638	20240801	092200	1022257450	29700	29750	29750	29700	541
639	20240801	092100	1006186400	29750	29750	29800	29750	831
640	20240801	092000	981459800	29700	29750	29800	29700	548
641	20240801	091900	965179100	29750	29850	29850	29750	651
642	20240801	091800	945781250	29850	29850	29900	29800	170
643	20240801	091700	940705500	29850	29900	29950	29850	759
644	20240801	091600	918043650	29900	29950	29950	29900	487
645	20240801	091500	903482150	29900	29900	29950	29900	178
646	20240801	091400	898159600	29850	29900	29900	29800	1825
647	20240801	091300	843697650	29900	29900	30050	29900	3793
648	20240801	091200	730247850	29900	29850	29900	29850	156
649	20240801	091100	725590800	29800	29800	29850	29800	356
650	20240801	091000	714971000	29800	29750	29800	29700	1350
651	20240801	090900	674804150	29750	29550	29800	29550	1753
652	20240801	090800	622731700	29600	29600	29650	29450	1752
653	20240801	090700	571037850	29550	29500	29600	29500	2456
654	20240801	090600	498547950	29500	29400	29500	29350	2238
655	20240801	090500	432727600	29350	29450	29450	29350	1394
656	20240801	090400	391765850	29450	29650	29650	29450	2420
657	20240801	090300	320297150	29700	29600	29750	29600	737
658	20240801	090200	298435050	29600	29550	29650	29550	1858
659	20240801	090100	243470600	29550	29550	29600	29500	515
660	20240801	090000	228261850	29550	29600	29600	29500	7707