KissMeData/195940/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	203000	12977460500	41650	41650	41650	41650	3371
3	20240820	202900	12977460500	41650	41650	41650	41650	0
4	20240820	202800	12977460500	41650	41650	41650	41650	0
5	20240820	202700	12977460500	41650	41650	41650	41650	0
6	20240820	202600	12977460500	41650	41650	41650	41650	0
7	20240820	202500	12977460500	41650	41650	41650	41650	0
8	20240820	202400	12977460500	41650	41650	41650	41650	0
9	20240820	202300	12977460500	41650	41650	41650	41650	0
10	20240820	202200	12977460500	41650	41650	41650	41650	0
11	20240820	202100	12977460500	41650	41650	41650	41650	0
12	20240820	202000	12977460500	41650	41650	41650	41650	0
13	20240820	201900	12977460500	41650	41650	41650	41650	0
14	20240820	201800	12977460500	41650	41650	41650	41650	0
15	20240820	201700	12977460500	41650	41650	41650	41650	0
16	20240820	201600	12977460500	41650	41650	41650	41650	0
17	20240820	201500	12977460500	41650	41650	41650	41650	0
18	20240820	201400	12977460500	41650	41650	41650	41650	0
19	20240820	201300	12977460500	41650	41650	41650	41650	0
20	20240820	201200	12977460500	41650	41650	41650	41650	0
21	20240820	201100	12977460500	41650	41650	41650	41650	0
22	20240820	201000	12977460500	41650	41650	41650	41650	0
23	20240820	200900	12977460500	41650	41650	41650	41650	0
24	20240820	200800	12977460500	41650	41650	41650	41650	0
25	20240820	200700	12977460500	41650	41650	41650	41650	0
26	20240820	200600	12977460500	41650	41650	41650	41650	0
27	20240820	200500	12977460500	41650	41650	41650	41650	0
28	20240820	200400	12977460500	41650	41650	41650	41650	0
29	20240820	200300	12977460500	41650	41650	41650	41650	0
30	20240820	200200	12977460500	41650	41650	41650	41650	0
31	20240820	200100	12977460500	41650	41650	41650	41650	0
32	20240820	200000	12977460500	41650	41650	41650	41650	3371
33	20240820	195900	12977460500	41650	41650	41650	41650	0
34	20240820	195800	12977460500	41650	41650	41650	41650	0
35	20240820	195700	12977460500	41650	41650	41650	41650	0
36	20240820	195600	12977460500	41650	41650	41650	41650	0
37	20240820	195500	12977460500	41650	41650	41650	41650	0
38	20240820	195400	12977460500	41650	41650	41650	41650	0
39	20240820	195300	12977460500	41650	41650	41650	41650	0
40	20240820	195200	12977460500	41650	41650	41650	41650	0
41	20240820	195100	12977460500	41650	41650	41650	41650	0
42	20240820	195000	12977460500	41650	41650	41650	41650	0
43	20240820	194900	12977460500	41650	41650	41650	41650	0
44	20240820	194800	12977460500	41650	41650	41650	41650	0
45	20240820	194700	12977460500	41650	41650	41650	41650	0
46	20240820	194600	12977460500	41650	41650	41650	41650	0
47	20240820	194500	12977460500	41650	41650	41650	41650	0
48	20240820	194400	12977460500	41650	41650	41650	41650	0
49	20240820	194300	12977460500	41650	41650	41650	41650	0
50	20240820	194200	12977460500	41650	41650	41650	41650	0
51	20240820	194100	12977460500	41650	41650	41650	41650	0
52	20240820	194000	12977460500	41650	41650	41650	41650	0
53	20240820	193900	12977460500	41650	41650	41650	41650	0
54	20240820	193800	12977460500	41650	41650	41650	41650	0
55	20240820	193700	12977460500	41650	41650	41650	41650	0
56	20240820	193600	12977460500	41650	41650	41650	41650	0
57	20240820	193500	12977460500	41650	41650	41650	41650	0
58	20240820	193400	12977460500	41650	41650	41650	41650	0
59	20240820	193300	12977460500	41650	41650	41650	41650	0
60	20240820	193200	12977460500	41650	41650	41650	41650	0
61	20240820	193100	12977460500	41650	41650	41650	41650	0
62	20240820	193000	12977460500	41650	41650	41650	41650	3371
63	20240820	192900	12977460500	41650	41650	41650	41650	0
64	20240820	192800	12977460500	41650	41650	41650	41650	0
65	20240820	192700	12977460500	41650	41650	41650	41650	0
66	20240820	192600	12977460500	41650	41650	41650	41650	0
67	20240820	192500	12977460500	41650	41650	41650	41650	0
68	20240820	192400	12977460500	41650	41650	41650	41650	0
69	20240820	192300	12977460500	41650	41650	41650	41650	0
70	20240820	192200	12977460500	41650	41650	41650	41650	0
71	20240820	192100	12977460500	41650	41650	41650	41650	0
72	20240820	192000	12977460500	41650	41650	41650	41650	0
73	20240820	191900	12977460500	41650	41650	41650	41650	0
74	20240820	191800	12977460500	41650	41650	41650	41650	0
75	20240820	191700	12977460500	41650	41650	41650	41650	0
76	20240820	191600	12977460500	41650	41650	41650	41650	0
77	20240820	191500	12977460500	41650	41650	41650	41650	0
78	20240820	191400	12977460500	41650	41650	41650	41650	0
79	20240820	191300	12977460500	41650	41650	41650	41650	0
80	20240820	191200	12977460500	41650	41650	41650	41650	0
81	20240820	191100	12977460500	41650	41650	41650	41650	0
82	20240820	191000	12977460500	41650	41650	41650	41650	0
83	20240820	190900	12977460500	41650	41650	41650	41650	0
84	20240820	190800	12977460500	41650	41650	41650	41650	0
85	20240820	190700	12977460500	41650	41650	41650	41650	0
86	20240820	190600	12977460500	41650	41650	41650	41650	0
87	20240820	190500	12977460500	41650	41650	41650	41650	0
88	20240820	190400	12977460500	41650	41650	41650	41650	0
89	20240820	190300	12977460500	41650	41650	41650	41650	0
90	20240820	190200	12977460500	41650	41650	41650	41650	0
91	20240820	190100	12977460500	41650	41650	41650	41650	0
92	20240820	190000	12977460500	41650	41650	41650	41650	3371
93	20240820	185900	12977460500	41650	41650	41650	41650	0
94	20240820	185800	12977460500	41650	41650	41650	41650	0
95	20240820	185700	12977460500	41650	41650	41650	41650	0
96	20240820	185600	12977460500	41650	41650	41650	41650	0
97	20240820	185500	12977460500	41650	41650	41650	41650	0
98	20240820	185400	12977460500	41650	41650	41650	41650	0
99	20240820	185300	12977460500	41650	41650	41650	41650	0
100	20240820	185200	12977460500	41650	41650	41650	41650	0
101	20240820	185100	12977460500	41650	41650	41650	41650	0
102	20240820	185000	12977460500	41650	41650	41650	41650	0
103	20240820	184900	12977460500	41650	41650	41650	41650	0
104	20240820	184800	12977460500	41650	41650	41650	41650	0
105	20240820	184700	12977460500	41650	41650	41650	41650	0
106	20240820	184600	12977460500	41650	41650	41650	41650	0
107	20240820	184500	12977460500	41650	41650	41650	41650	0
108	20240820	184400	12977460500	41650	41650	41650	41650	0
109	20240820	184300	12977460500	41650	41650	41650	41650	0
110	20240820	184200	12977460500	41650	41650	41650	41650	0
111	20240820	184100	12977460500	41650	41650	41650	41650	0
112	20240820	184000	12977460500	41650	41650	41650	41650	0
113	20240820	183900	12977460500	41650	41650	41650	41650	0
114	20240820	183800	12977460500	41650	41650	41650	41650	0
115	20240820	183700	12977460500	41650	41650	41650	41650	0
116	20240820	183600	12977460500	41650	41650	41650	41650	0
117	20240820	183500	12977460500	41650	41650	41650	41650	0
118	20240820	183400	12977460500	41650	41650	41650	41650	0
119	20240820	183300	12977460500	41650	41650	41650	41650	0
120	20240820	183200	12977460500	41650	41650	41650	41650	0
121	20240820	183100	12977460500	41650	41650	41650	41650	0
122	20240820	183000	12977460500	41650	41650	41650	41650	3371
123	20240820	182900	12977460500	41650	41650	41650	41650	0
124	20240820	182800	12977460500	41650	41650	41650	41650	0
125	20240820	182700	12977460500	41650	41650	41650	41650	0
126	20240820	182600	12977460500	41650	41650	41650	41650	0
127	20240820	182500	12977460500	41650	41650	41650	41650	0
128	20240820	182400	12977460500	41650	41650	41650	41650	0
129	20240820	182300	12977460500	41650	41650	41650	41650	0
130	20240820	182200	12977460500	41650	41650	41650	41650	0
131	20240820	182100	12977460500	41650	41650	41650	41650	0
132	20240820	182000	12977460500	41650	41650	41650	41650	0
133	20240820	181900	12977460500	41650	41650	41650	41650	0
134	20240820	181800	12977460500	41650	41650	41650	41650	0
135	20240820	181700	12977460500	41650	41650	41650	41650	0
136	20240820	181600	12977460500	41650	41650	41650	41650	0
137	20240820	181500	12977460500	41650	41650	41650	41650	0
138	20240820	181400	12977460500	41650	41650	41650	41650	0
139	20240820	181300	12977460500	41650	41650	41650	41650	0
140	20240820	181200	12977460500	41650	41650	41650	41650	0
141	20240820	181100	12977460500	41650	41650	41650	41650	0
142	20240820	181000	12977460500	41650	41650	41650	41650	0
143	20240820	180900	12977460500	41650	41650	41650	41650	0
144	20240820	180800	12977460500	41650	41650	41650	41650	0
145	20240820	180700	12977460500	41650	41650	41650	41650	0
146	20240820	180600	12977460500	41650	41650	41650	41650	0
147	20240820	180500	12977460500	41650	41650	41650	41650	0
148	20240820	180400	12977460500	41650	41650	41650	41650	0
149	20240820	180300	12977460500	41650	41650	41650	41650	0
150	20240820	180200	12977460500	41650	41650	41650	41650	0
151	20240820	180100	12977460500	41650	41650	41650	41650	0
152	20240820	180000	12977460500	41650	41650	41650	41650	3371
153	20240820	175900	12977460500	41650	41650	41650	41650	0
154	20240820	175800	12977460500	41650	41650	41650	41650	0
155	20240820	175700	12977460500	41650	41650	41650	41650	0
156	20240820	175600	12977460500	41650	41650	41650	41650	0
157	20240820	175500	12977460500	41650	41650	41650	41650	0
158	20240820	175400	12977460500	41650	41650	41650	41650	0
159	20240820	175300	12977460500	41650	41650	41650	41650	0
160	20240820	175200	12977460500	41650	41650	41650	41650	0
161	20240820	175100	12977460500	41650	41650	41650	41650	0
162	20240820	175000	12977460500	41650	41650	41650	41650	0
163	20240820	174900	12977460500	41650	41650	41650	41650	0
164	20240820	174800	12977460500	41650	41650	41650	41650	0
165	20240820	174700	12977460500	41650	41650	41650	41650	0
166	20240820	174600	12977460500	41650	41650	41650	41650	0
167	20240820	174500	12977460500	41650	41650	41650	41650	0
168	20240820	174400	12977460500	41650	41650	41650	41650	0
169	20240820	174300	12977460500	41650	41650	41650	41650	0
170	20240820	174200	12977460500	41650	41650	41650	41650	0
171	20240820	174100	12977460500	41650	41650	41650	41650	0
172	20240820	174000	12977460500	41650	41650	41650	41650	0
173	20240820	173900	12977460500	41650	41650	41650	41650	0
174	20240820	173800	12977460500	41650	41650	41650	41650	0
175	20240820	173700	12977460500	41650	41650	41650	41650	0
176	20240820	173600	12977460500	41650	41650	41650	41650	0
177	20240820	173500	12977460500	41650	41650	41650	41650	0
178	20240820	173400	12977460500	41650	41650	41650	41650	0
179	20240820	173300	12977460500	41650	41650	41650	41650	0
180	20240820	173200	12977460500	41650	41650	41650	41650	0
181	20240820	173100	12977460500	41650	41650	41650	41650	0
182	20240820	173000	12977460500	41650	41650	41650	41650	3371
183	20240820	172900	12977460500	41650	41650	41650	41650	0
184	20240820	172800	12977460500	41650	41650	41650	41650	0
185	20240820	172700	12977460500	41650	41650	41650	41650	0
186	20240820	172600	12977460500	41650	41650	41650	41650	0
187	20240820	172500	12977460500	41650	41650	41650	41650	0
188	20240820	172400	12977460500	41650	41650	41650	41650	0
189	20240820	172300	12977460500	41650	41650	41650	41650	0
190	20240820	172200	12977460500	41650	41650	41650	41650	0
191	20240820	172100	12977460500	41650	41650	41650	41650	0
192	20240820	172000	12977460500	41650	41650	41650	41650	0
193	20240820	171900	12977460500	41650	41650	41650	41650	0
194	20240820	171800	12977460500	41650	41650	41650	41650	0
195	20240820	171700	12977460500	41650	41650	41650	41650	0
196	20240820	171600	12977460500	41650	41650	41650	41650	0
197	20240820	171500	12977460500	41650	41650	41650	41650	0
198	20240820	171400	12977460500	41650	41650	41650	41650	0
199	20240820	171300	12977460500	41650	41650	41650	41650	0
200	20240820	171200	12977460500	41650	41650	41650	41650	0
201	20240820	171100	12977460500	41650	41650	41650	41650	0
202	20240820	171000	12977460500	41650	41650	41650	41650	0
203	20240820	170900	12977460500	41650	41650	41650	41650	0
204	20240820	170800	12977460500	41650	41650	41650	41650	0
205	20240820	170700	12977460500	41650	41650	41650	41650	0
206	20240820	170600	12977460500	41650	41650	41650	41650	0
207	20240820	170500	12977460500	41650	41650	41650	41650	0
208	20240820	170400	12977460500	41650	41650	41650	41650	0
209	20240820	170300	12977460500	41650	41650	41650	41650	0
210	20240820	170200	12977460500	41650	41650	41650	41650	0
211	20240820	170100	12977460500	41650	41650	41650	41650	0
212	20240820	170000	12977460500	41650	41650	41650	41650	3371
213	20240820	165900	12977460500	41650	41650	41650	41650	0
214	20240820	165800	12977460500	41650	41650	41650	41650	0
215	20240820	165700	12977460500	41650	41650	41650	41650	0
216	20240820	165600	12977460500	41650	41650	41650	41650	0
217	20240820	165500	12977460500	41650	41650	41650	41650	0
218	20240820	165400	12977460500	41650	41650	41650	41650	0
219	20240820	165300	12977460500	41650	41650	41650	41650	0
220	20240820	165200	12977460500	41650	41650	41650	41650	0
221	20240820	165100	12977460500	41650	41650	41650	41650	0
222	20240820	165000	12977460500	41650	41650	41650	41650	0
223	20240820	164900	12977460500	41650	41650	41650	41650	0
224	20240820	164800	12977460500	41650	41650	41650	41650	0
225	20240820	164700	12977460500	41650	41650	41650	41650	0
226	20240820	164600	12977460500	41650	41650	41650	41650	0
227	20240820	164500	12977460500	41650	41650	41650	41650	0
228	20240820	164400	12977460500	41650	41650	41650	41650	0
229	20240820	164300	12977460500	41650	41650	41650	41650	0
230	20240820	164200	12977460500	41650	41650	41650	41650	0
231	20240820	164100	12977460500	41650	41650	41650	41650	0
232	20240820	164000	12977460500	41650	41650	41650	41650	0
233	20240820	163900	12977460500	41650	41650	41650	41650	0
234	20240820	163800	12977460500	41650	41650	41650	41650	0
235	20240820	163700	12977460500	41650	41650	41650	41650	0
236	20240820	163600	12977460500	41650	41650	41650	41650	0
237	20240820	163500	12977460500	41650	41650	41650	41650	0
238	20240820	163400	12977460500	41650	41650	41650	41650	0
239	20240820	163300	12977460500	41650	41650	41650	41650	0
240	20240820	163200	12977460500	41650	41650	41650	41650	0
241	20240820	163100	12977460500	41650	41650	41650	41650	0
242	20240820	163000	12977460500	41650	41650	41650	41650	3371
243	20240820	162900	12977460500	41650	41650	41650	41650	0
244	20240820	162800	12977460500	41650	41650	41650	41650	0
245	20240820	162700	12977460500	41650	41650	41650	41650	0
246	20240820	162600	12977460500	41650	41650	41650	41650	0
247	20240820	162500	12977460500	41650	41650	41650	41650	0
248	20240820	162400	12977460500	41650	41650	41650	41650	0
249	20240820	162300	12977460500	41650	41650	41650	41650	0
250	20240820	162200	12977460500	41650	41650	41650	41650	0
251	20240820	162100	12977460500	41650	41650	41650	41650	0
252	20240820	162000	12977460500	41650	41650	41650	41650	0
253	20240820	161900	12977460500	41650	41650	41650	41650	0
254	20240820	161800	12977460500	41650	41650	41650	41650	0
255	20240820	161700	12977460500	41650	41650	41650	41650	0
256	20240820	161600	12977460500	41650	41650	41650	41650	0
257	20240820	161500	12977460500	41650	41650	41650	41650	0
258	20240820	161400	12977460500	41650	41650	41650	41650	0
259	20240820	161300	12977460500	41650	41650	41650	41650	0
260	20240820	161200	12977460500	41650	41650	41650	41650	0
261	20240820	161100	12977460500	41650	41650	41650	41650	0
262	20240820	161000	12977460500	41650	41650	41650	41650	0
263	20240820	160900	12977460500	41650	41650	41650	41650	0
264	20240820	160800	12977460500	41650	41650	41650	41650	0
265	20240820	160700	12977460500	41650	41650	41650	41650	0
266	20240820	160600	12977460500	41650	41650	41650	41650	0
267	20240820	160500	12977460500	41650	41650	41650	41650	0
268	20240820	160400	12977460500	41650	41650	41650	41650	0
269	20240820	160300	12977460500	41650	41650	41650	41650	0
270	20240820	160200	12977460500	41650	41650	41650	41650	0
271	20240820	160100	12977460500	41650	41650	41650	41650	0
272	20240820	160000	12977460500	41650	41650	41650	41650	3371
273	20240820	155900	12977460500	41650	41650	41650	41650	0
274	20240820	155800	12977460500	41650	41650	41650	41650	0
275	20240820	155700	12977460500	41650	41650	41650	41650	0
276	20240820	155600	12977460500	41650	41650	41650	41650	0
277	20240820	155500	12977460500	41650	41650	41650	41650	0
278	20240820	155400	12977460500	41650	41650	41650	41650	0
279	20240820	155300	12977460500	41650	41650	41650	41650	0
280	20240820	155200	12977460500	41650	41650	41650	41650	0
281	20240820	155100	12977460500	41650	41650	41650	41650	0
282	20240820	155000	12977460500	41650	41650	41650	41650	0
283	20240820	154900	12977460500	41650	41650	41650	41650	0
284	20240820	154800	12977460500	41650	41650	41650	41650	0
285	20240820	154700	12977460500	41650	41650	41650	41650	0
286	20240820	154600	12977460500	41650	41650	41650	41650	0
287	20240820	154500	12977460500	41650	41650	41650	41650	0
288	20240820	154400	12977460500	41650	41650	41650	41650	0
289	20240820	154300	12977460500	41650	41650	41650	41650	0
290	20240820	154200	12977460500	41650	41650	41650	41650	0
291	20240820	154100	12977460500	41650	41650	41650	41650	0
292	20240820	154000	12977460500	41650	41650	41650	41650	0
293	20240820	153900	12977460500	41650	41650	41650	41650	0
294	20240820	153800	12977460500	41650	41650	41650	41650	0
295	20240820	153700	12977460500	41650	41650	41650	41650	0
296	20240820	153600	12977460500	41650	41650	41650	41650	0
297	20240820	153500	12977460500	41650	41650	41650	41650	0
298	20240820	153400	12977460500	41650	41650	41650	41650	0
299	20240820	153300	12977460500	41650	41650	41650	41650	0
300	20240820	153200	12977460500	41650	41650	41650	41650	0
301	20240820	153100	12977460500	41650	41650	41650	41650	0
302	20240820	153000	12977460500	41650	41650	41650	41650	6742
303	20240820	152900	12837058350	41750	41750	41750	41750	0
304	20240820	152800	12837058350	41750	41750	41750	41750	0
305	20240820	152700	12837058350	41750	41750	41750	41750	0
306	20240820	152600	12837058350	41750	41750	41750	41750	0
307	20240820	152500	12837058350	41750	41750	41750	41750	0
308	20240820	152400	12837058350	41750	41750	41750	41750	0
309	20240820	152300	12837058350	41750	41750	41750	41750	0
310	20240820	152200	12837058350	41750	41750	41750	41750	0
311	20240820	152100	12837058350	41750	41750	41750	41750	0
312	20240820	152000	12837058350	41750	41750	41750	41750	0
313	20240820	151900	12837058350	41750	41800	41800	41750	91
314	20240820	151800	12833256650	41800	41700	41800	41700	535
315	20240820	151700	12810924800	41750	41700	41750	41650	341
316	20240820	151600	12796703400	41700	41700	41750	41700	1132
317	20240820	151500	12749495600	41750	41750	41750	41700	271
318	20240820	151400	12738181400	41700	41800	41800	41700	734
319	20240820	151300	12707536900	41800	41750	41800	41750	180
320	20240820	151200	12700014150	41750	41750	41800	41750	39
321	20240820	151100	12698385400	41750	41750	41800	41750	754
322	20240820	151000	12666905800	41750	41750	41800	41750	271
323	20240820	150900	12655586450	41800	41800	41800	41750	171
324	20240820	150800	12648443750	41800	41800	41850	41750	164
325	20240820	150700	12641588800	41800	41800	41800	41750	457
326	20240820	150600	12622496500	41750	41800	41800	41750	38
327	20240820	150500	12620909350	41800	41800	41800	41750	60
328	20240820	150400	12618401750	41800	41750	41800	41750	135
329	20240820	150300	12612759700	41800	41750	41800	41750	83
330	20240820	150200	12609293900	41750	41800	41800	41750	52
331	20240820	150100	12607122250	41750	41750	41750	41750	5
332	20240820	150000	12606913500	41750	41750	41800	41750	739
333	20240820	145900	12576060100	41750	41800	41800	41750	80
334	20240820	145800	12572716200	41800	41800	41850	41750	67
335	20240820	145700	12569915500	41800	41850	41850	41800	244
336	20240820	145600	12559713100	41850	41850	41850	41850	26
337	20240820	145500	12558625000	41850	41850	41900	41850	332
338	20240820	145400	12544730650	41850	41800	41850	41800	326
339	20240820	145300	12531089800	41800	41800	41850	41800	228
340	20240820	145200	12521554300	41850	41900	41900	41800	1007
341	20240820	145100	12479425450	41850	41800	41900	41800	170
342	20240820	145000	12472311100	41800	41850	41900	41800	55
343	20240820	144900	12470010350	41850	41800	41850	41800	24
344	20240820	144800	12469006400	41750	41800	41850	41750	155
345	20240820	144700	12462528100	41850	41750	41850	41750	315
346	20240820	144600	12449346600	41750	41600	41850	41600	939
347	20240820	144500	12410146000	41600	41600	41600	41550	234
348	20240820	144400	12400412750	41650	41650	41650	41600	785
349	20240820	144300	12367738800	41650	41700	41750	41650	450
350	20240820	144200	12348971600	41750	41700	41750	41700	79
351	20240820	144100	12345677200	41700	41750	41750	41700	42
352	20240820	144000	12343924250	41750	41750	41800	41700	75
353	20240820	143900	12340793950	41750	41700	41750	41700	33
354	20240820	143800	12339417100	41800	41750	41800	41700	286
355	20240820	143700	12327481700	41800	41700	41800	41700	341
356	20240820	143600	12313241050	41750	41750	41750	41750	4
357	20240820	143500	12313074050	41750	41700	41750	41700	339
358	20240820	143400	12298934000	41700	41700	41750	41700	68
359	20240820	143300	12296098250	41750	41750	41750	41700	507
360	20240820	143200	12274931050	41750	41800	41800	41750	88
361	20240820	143100	12271256900	41750	41750	41750	41750	255
362	20240820	143000	12260610650	41750	41800	41800	41750	141
363	20240820	142900	12254723000	41750	41850	41900	41750	505
364	20240820	142800	12233609050	41850	41850	41900	41850	229
365	20240820	142700	12224025350	41850	41950	41950	41850	35
366	20240820	142600	12222559700	41900	41850	41900	41850	457
367	20240820	142500	12203423950	41850	41900	41900	41850	260
368	20240820	142400	12192535950	41900	41900	41950	41900	21
369	20240820	142300	12191655550	41900	41900	41900	41850	141
370	20240820	142200	12185748850	41850	41850	41900	41850	154
371	20240820	142100	12179303800	41850	41850	41900	41800	114
372	20240820	142000	12174532900	41900	41900	41900	41850	20
373	20240820	141900	12173695750	41850	41800	41850	41800	571
374	20240820	141800	12149800550	41800	41850	41900	41800	179
375	20240820	141700	12142309900	41850	41950	41950	41850	1028
376	20240820	141600	12099231200	41950	41950	42000	41900	752
377	20240820	141500	12067685100	41950	41900	42000	41900	520
378	20240820	141400	12045871150	41900	41900	41950	41900	145
379	20240820	141300	12039795550	41900	41950	41950	41900	127
380	20240820	141200	12034471900	41950	41900	41950	41900	12
381	20240820	141100	12033968950	41900	41800	41950	41800	417
382	20240820	141000	12016500000	41800	41800	41850	41800	152
383	20240820	140900	12010145700	41800	41800	41850	41800	271
384	20240820	140800	11998805250	41800	41800	41800	41750	182
385	20240820	140700	11991198550	41800	41750	41800	41750	428
386	20240820	140600	11973309400	41700	41750	41750	41700	303
387	20240820	140500	11960660450	41750	41750	41800	41750	34
388	20240820	140400	11959239600	41750	41750	41800	41750	35
389	20240820	140300	11957777850	41800	41700	41800	41700	312
390	20240820	140200	11944760700	41700	41700	41750	41700	98
391	20240820	140100	11940674000	41700	41700	41750	41700	54
392	20240820	140000	11938421550	41700	41700	41750	41700	81
393	20240820	135900	11935043700	41700	41700	41700	41700	150
394	20240820	135800	11928788700	41700	41750	41750	41700	437
395	20240820	135700	11910556150	41750	41800	41800	41750	32
396	20240820	135600	11909218850	41800	41800	41800	41700	827
397	20240820	135500	11874680500	41850	41850	41850	41800	357
398	20240820	135400	11859757650	41800	41800	41800	41800	131
399	20240820	135300	11854281850	41800	41850	41850	41800	68
400	20240820	135200	11851438100	41800	41800	41800	41750	402
401	20240820	135100	11834635400	41800	41800	41800	41750	127
402	20240820	135000	11829327850	41800	41800	41800	41750	620
403	20240820	134900	11803422400	41800	41600	41850	41600	538
404	20240820	134800	11780995150	41600	41550	41650	41550	294
405	20240820	134700	11768764700	41550	41400	41550	41400	1696
406	20240820	134600	11698414650	41400	41450	41450	41400	221
407	20240820	134500	11689264650	41450	41450	41500	41450	890
408	20240820	134400	11652374100	41500	41450	41500	41450	577
409	20240820	134300	11628454500	41450	41500	41500	41450	1387
410	20240820	134200	11570958650	41500	41500	41500	41450	806
411	20240820	134100	11537517800	41500	41500	41500	41500	82
412	20240820	134000	11534114800	41500	41500	41600	41450	642
413	20240820	133900	11507441450	41450	41500	41500	41450	36
414	20240820	133800	11505948400	41500	41500	41500	41450	139
415	20240820	133700	11500185300	41450	41400	41500	41400	270
416	20240820	133600	11488992650	41450	41450	41450	41400	528
417	20240820	133500	11467116100	41450	41400	41500	41400	1136
418	20240820	133400	11420004800	41400	41500	41500	41400	523
419	20240820	133300	11398322600	41450	41400	41500	41400	399
420	20240820	133200	11381786750	41400	41400	41400	41350	1595
421	20240820	133100	11315753800	41350	41500	41500	41350	2776
422	20240820	133000	11200716800	41500	41650	41650	41500	4472
423	20240820	132900	11014893600	41650	41650	41650	41600	926
424	20240820	132800	10976325750	41650	41650	41700	41650	618
425	20240820	132700	10950560500	41650	41700	41700	41650	603
426	20240820	132600	10925430650	41700	41750	41750	41700	212
427	20240820	132500	10916589750	41700	41750	41750	41650	655
428	20240820	132400	10889263150	41750	41700	41750	41700	213
429	20240820	132300	10880376400	41700	41700	41700	41700	442
430	20240820	132200	10861945000	41700	41700	41750	41700	39
431	20240820	132100	10860318300	41700	41650	41750	41600	1181
432	20240820	132000	10811054900	41600	41700	41700	41600	1207
433	20240820	131900	10760818500	41700	41650	41700	41650	303
434	20240820	131800	10748193750	41650	41650	41700	41650	965
435	20240820	131700	10707988250	41650	41700	41700	41650	177
436	20240820	131600	10700613950	41650	41650	41700	41650	950
437	20240820	131500	10661045200	41650	41650	41700	41600	1023
438	20240820	131400	10618437050	41650	41700	41700	41600	4188
439	20240820	131300	10444148900	41750	41700	41850	41650	2065
440	20240820	131200	10358031450	41700	41850	41850	41700	4434
441	20240820	131100	10172742300	41850	41900	41950	41850	643
442	20240820	131000	10145801600	41950	41900	41950	41900	207
443	20240820	130900	10137127600	41900	41950	41950	41900	21
444	20240820	130800	10136247600	41900	41950	41950	41900	248
445	20240820	130700	10125845900	41900	41900	41950	41900	48
446	20240820	130600	10123834500	41900	41950	42000	41900	235
447	20240820	130500	10113972150	41950	41950	42000	41950	436
448	20240820	130400	10095669650	41950	41850	42150	41850	1273
449	20240820	130300	10042151850	41900	41900	41900	41850	452
450	20240820	130200	10023219400	41900	41900	41900	41850	1375
451	20240820	130100	9965667250	41900	42000	42000	41900	2829
452	20240820	130000	9847044200	42000	41950	42000	41950	775
453	20240820	125900	9814501350	42000	42150	42150	41950	10193
454	20240820	125800	9386025200	42100	42150	42150	42100	107
455	20240820	125700	9381515400	42150	42150	42150	42150	209
456	20240820	125600	9372706050	42150	42150	42150	42150	420
457	20240820	125500	9355003050	42150	42150	42150	42150	96
458	20240820	125400	9350956650	42150	42150	42200	42150	275
459	20240820	125300	9339363250	42150	42150	42150	42150	14
460	20240820	125200	9338773150	42100	42150	42150	42100	64
461	20240820	125100	9336075750	42150	42150	42150	42150	48
462	20240820	125000	9334052550	42150	42150	42200	42100	44
463	20240820	124900	9332198050	42150	42150	42150	42100	267
464	20240820	124800	9320945250	42150	42150	42150	42100	180
465	20240820	124700	9313358300	42150	42150	42150	42150	255
466	20240820	124600	9302610050	42100	42150	42150	42100	456
467	20240820	124500	9283408850	42150	42150	42150	42150	102
468	20240820	124400	9279109550	42150	42200	42200	42150	163
469	20240820	124300	9272232000	42200	42200	42200	42200	2
470	20240820	124200	9272147600	42200	42100	42200	42100	261
471	20240820	124100	9261149200	42100	42150	42150	42100	27
472	20240820	124000	9260011350	42100	42100	42350	42100	527
473	20240820	123900	9237749700	42100	42100	42100	42100	233
474	20240820	123800	9227940400	42100	42100	42150	42100	257
475	20240820	123700	9217120200	42150	42100	42150	42100	234
476	20240820	123600	9207268650	42100	42100	42100	42050	324
477	20240820	123500	9193629150	42100	42150	42150	42100	2703
478	20240820	123400	9079792550	42150	42150	42200	42150	22
479	20240820	123300	9078865150	42150	42150	42200	42150	106
480	20240820	123200	9074397150	42150	42150	42150	42150	46
481	20240820	123100	9072458250	42150	42150	42150	42150	69
482	20240820	123000	9069549900	42200	42150	42200	42150	119
483	20240820	122900	9064533800	42150	42150	42200	42150	75
484	20240820	122800	9061371450	42150	42200	42200	42150	22
485	20240820	122700	9060444100	42150	42150	42200	42150	36
486	20240820	122600	9058926450	42150	42150	42200	42150	12
487	20240820	122500	9058420450	42150	42150	42150	42150	43
488	20240820	122400	9056608000	42200	42200	42200	42200	40
489	20240820	122300	9054920000	42200	42150	42200	42150	378
490	20240820	122200	9038983250	42150	42200	42200	42150	10
491	20240820	122100	9038561400	42150	42150	42250	42150	82
492	20240820	122000	9035104250	42150	42200	42200	42150	503
493	20240820	121900	9013895600	42150	42200	42200	42150	190
494	20240820	121800	9005883000	42150	42200	42200	42150	472
495	20240820	121700	8985977100	42200	42200	42200	42150	533
496	20240820	121600	8963485650	42250	42200	42250	42200	7
497	20240820	121500	8963189950	42200	42200	42200	42200	228
498	20240820	121400	8953568350	42200	42200	42250	42200	64
499	20240820	121300	8950867500	42200	42200	42200	42200	20
500	20240820	121200	8950023500	42200	42200	42200	42200	15
501	20240820	121100	8949390500	42200	42200	42250	42200	762
502	20240820	121000	8917233850	42200	42200	42200	42200	304
503	20240820	120900	8904405050	42200	42200	42250	42200	134
504	20240820	120800	8898748950	42300	42200	42300	42200	59
505	20240820	120700	8896256200	42200	42250	42300	42200	27
506	20240820	120600	8895116000	42200	42200	42200	42200	179
507	20240820	120500	8887562200	42200	42250	42250	42200	677
508	20240820	120400	8858979550	42250	42250	42250	42250	162
509	20240820	120300	8852135050	42200	42200	42250	42200	33
510	20240820	120200	8850742150	42200	42250	42250	42200	102
511	20240820	120100	8846434650	42250	42250	42300	42250	25
512	20240820	120000	8845378350	42250	42250	42250	42250	18
513	20240820	115900	8844617850	42250	42300	42300	42250	26
514	20240820	115800	8843519050	42300	42250	42300	42250	182
515	20240820	115700	8835829400	42250	42250	42250	42200	468
516	20240820	115600	8816056600	42250	42200	42350	42200	31
517	20240820	115500	8814747650	42200	42250	42300	42200	825
518	20240820	115400	8779866650	42250	42300	42300	42250	241
519	20240820	115300	8769684100	42250	42250	42250	42250	180
520	20240820	115200	8762079100	42200	42250	42250	42200	87
521	20240820	115100	8758403600	42250	42250	42250	42200	35
522	20240820	115000	8756925700	42250	42200	42250	42200	46
523	20240820	114900	8754983200	42200	42250	42250	42200	40
524	20240820	114800	8753294900	42250	42250	42250	42250	106
525	20240820	114700	8748816400	42250	42200	42300	42200	115
526	20240820	114600	8743959150	42200	42200	42250	42200	121
527	20240820	114500	8738850550	42200	42200	42250	42150	452
528	20240820	114400	8719785300	42250	42200	42250	42200	79
529	20240820	114300	8716451300	42200	42250	42250	42200	59
530	20240820	114200	8713959350	42250	42200	42250	42200	22
531	20240820	114100	8713030900	42250	42200	42250	42200	197
532	20240820	114000	8704717350	42250	42250	42300	42250	584
533	20240820	113900	8680043150	42250	42250	42300	42250	9
534	20240820	113800	8679662750	42300	42250	42300	42250	85
535	20240820	113700	8676069750	42300	42300	42300	42250	20
536	20240820	113600	8675224050	42250	42200	42250	42200	290
537	20240820	113500	8662972900	42250	42200	42250	42200	248
538	20240820	113400	8652507050	42200	42150	42200	42150	594
539	20240820	113300	8627441400	42200	42150	42200	42150	63
540	20240820	113200	8624785900	42150	42150	42200	42100	269
541	20240820	113100	8613447600	42150	42100	42150	42100	630
542	20240820	113000	8586923100	42100	42050	42100	42050	329
543	20240820	112900	8573073200	42100	42100	42100	42050	128
544	20240820	112800	8567684500	42100	42050	42100	42050	324
545	20240820	112700	8554046350	42050	42150	42150	42050	92
546	20240820	112600	8550177500	42100	42100	42100	42050	172
547	20240820	112500	8542943100	42100	42050	42150	42050	238
548	20240820	112400	8532929550	42050	42100	42100	42050	800
549	20240820	112300	8499289200	42100	42050	42150	42050	798
550	20240820	112200	8465729450	42100	42050	42100	42050	944
551	20240820	112100	8426033950	42100	42100	42100	42050	771
552	20240820	112000	8393611650	42050	42150	42200	42050	2289
553	20240820	111900	8297293100	42150	42150	42150	42100	127
554	20240820	111800	8291944000	42150	42150	42150	42100	28
555	20240820	111700	8290764050	42150	42100	42150	42100	675
556	20240820	111600	8262340400	42100	42100	42200	42100	824
557	20240820	111500	8227645950	42100	42100	42150	42100	1372
558	20240820	111400	8169859700	42050	42150	42200	42050	5258
559	20240820	111300	7948414200	42150	42200	42250	42150	430
560	20240820	111200	7930270750	42200	42200	42250	42200	979
561	20240820	111100	7888955400	42200	42250	42250	42200	417
562	20240820	111000	7871354200	42250	42200	42250	42200	256
563	20240820	110900	7860538400	42250	42200	42250	42200	72
564	20240820	110800	7857498350	42200	42250	42250	42200	163
565	20240820	110700	7850614300	42200	42200	42250	42200	77
566	20240820	110600	7847364800	42250	42200	42250	42200	145
567	20240820	110500	7841240800	42250	42250	42300	42200	473
568	20240820	110400	7821256500	42250	42200	42250	42150	271
569	20240820	110300	7809820000	42200	42150	42250	42150	293
570	20240820	110200	7797455350	42150	42200	42200	42150	113
571	20240820	110100	7792688900	42200	42150	42200	42150	306
572	20240820	110000	7779783700	42150	42150	42200	42150	150
573	20240820	105900	7773458600	42150	42150	42200	42150	180
574	20240820	105800	7765870050	42150	42150	42150	42150	1117
575	20240820	105700	7718788500	42150	42250	42250	42150	615
576	20240820	105600	7692836200	42250	42200	42250	42200	426
577	20240820	105500	7674857900	42200	42350	42350	42200	812
578	20240820	105400	7640581050	42300	42350	42400	42150	12552
579	20240820	105300	7110604300	42400	42400	42400	42350	205
580	20240820	105200	7101912450	42400	42400	42450	42350	578
581	20240820	105100	7077425250	42350	42400	42450	42350	418
582	20240820	105000	7059721900	42400	42400	42400	42350	275
583	20240820	104900	7048064350	42400	42400	42400	42400	54
584	20240820	104800	7045774750	42350	42400	42400	42350	773
585	20240820	104700	7012999700	42400	42400	42450	42400	410
586	20240820	104600	6995613900	42400	42400	42450	42400	441
587	20240820	104500	6976915450	42400	42350	42400	42350	797
588	20240820	104400	6943122700	42400	42450	42500	42350	2803
589	20240820	104300	6824225150	42500	42450	42500	42450	13
590	20240820	104200	6823672700	42450	42450	42500	42450	429
591	20240820	104100	6805459150	42450	42600	42600	42450	499
592	20240820	104000	6784251800	42550	42550	42600	42500	137
593	20240820	103900	6778426850	42550	42550	42550	42550	154
594	20240820	103800	6771874150	42550	42600	42650	42550	157
595	20240820	103700	6765179100	42650	42550	42650	42550	177
596	20240820	103600	6757636900	42550	42500	42550	42500	144
597	20240820	103500	6751516250	42500	42450	42500	42450	388
598	20240820	103400	6735031750	42500	42450	42500	42450	296
599	20240820	103300	6722464250	42450	42500	42500	42450	759
600	20240820	103200	6690207050	42500	42600	42600	42500	2308
601	20240820	103100	6592000350	42600	42600	42600	42600	194
602	20240820	103000	6583735950	42600	42600	42600	42550	121
603	20240820	102900	6578582600	42550	42550	42550	42550	52
604	20240820	102800	6576370000	42500	42550	42550	42500	213
605	20240820	102700	6567316500	42550	42550	42600	42500	408
606	20240820	102600	6549953650	42550	42550	42600	42550	358
607	20240820	102500	6534711400	42500	42600	42600	42500	486
608	20240820	102400	6514029450	42600	42550	42600	42550	109
609	20240820	102300	6509391400	42550	42550	42600	42550	242
610	20240820	102200	6499090250	42550	42500	42550	42500	582
611	20240820	102100	6474350750	42450	42500	42500	42450	61
612	20240820	102000	6471758950	42500	42450	42500	42450	138
613	20240820	101900	6465894500	42450	42500	42500	42450	637
614	20240820	101800	6438851800	42450	42450	42450	42450	6
615	20240820	101700	6438597100	42450	42450	42450	42450	16
616	20240820	101600	6437917900	42450	42450	42450	42400	149
617	20240820	101500	6431592950	42450	42450	42450	42400	8
618	20240820	101400	6431253500	42400	42400	42450	42400	694
619	20240820	101300	6401822900	42400	42450	42450	42400	6
620	20240820	101200	6401568400	42400	42450	42450	42350	923
621	20240820	101100	6362447400	42400	42400	42450	42400	128
622	20240820	101000	6357020000	42400	42400	42400	42350	168
623	20240820	100900	6349896900	42400	42400	42450	42400	348
624	20240820	100800	6335141450	42400	42400	42400	42350	274
625	20240820	100700	6323535300	42350	42400	42450	42350	1041
626	20240820	100600	6279398400	42400	42500	42550	42400	1196
627	20240820	100500	6228605300	42500	42550	42600	42500	1206
628	20240820	100400	6177301350	42550	42650	42650	42550	410
629	20240820	100300	6159835850	42650	42550	42650	42550	325
630	20240820	100200	6145990000	42550	42600	42600	42550	386
631	20240820	100100	6129550450	42600	42550	42600	42550	147
632	20240820	100000	6123292600	42600	42550	42600	42550	129
633	20240820	095900	6117803200	42550	42600	42650	42550	358
634	20240820	095800	6102558950	42600	42650	42650	42600	692
635	20240820	095700	6073070700	42650	42550	42650	42500	957
636	20240820	095600	6032283500	42550	42550	42550	42550	356
637	20240820	095500	6017135700	42550	42600	42600	42550	782
638	20240820	095400	5983853050	42600	42550	42600	42550	488
639	20240820	095300	5963077900	42500	42500	42550	42500	204
640	20240820	095200	5954398500	42500	42450	42500	42450	610
641	20240820	095100	5928492900	42450	42450	42500	42450	254
642	20240820	095000	5917703700	42400	42450	42450	42400	399
643	20240820	094900	5900776150	42450	42400	42500	42400	259
644	20240820	094800	5889781550	42500	42500	42500	42400	367
645	20240820	094700	5874202700	42500	42300	42500	42300	300
646	20240820	094600	5861482500	42300	42300	42400	42300	718
647	20240820	094500	5831090800	42300	42250	42300	42250	1093
648	20240820	094400	5784861100	42250	42250	42350	42200	1652
649	20240820	094300	5715057700	42250	42350	42350	42200	4457
650	20240820	094200	5526613350	42350	42400	42400	42300	1037
651	20240820	094100	5482729950	42400	42500	42550	42350	1572
652	20240820	094000	5416110050	42550	42450	42550	42400	954
653	20240820	093900	5375601100	42400	42500	42500	42400	3202
654	20240820	093800	5239805100	42500	42400	42550	42400	1147
655	20240820	093700	5191072550	42400	42450	42500	42400	3514
656	20240820	093600	5042002300	42450	42600	42650	42450	4924
657	20240820	093500	4832602850	42600	42700	42700	42600	1549
658	20240820	093400	4766551200	42650	42800	42800	42650	4061
659	20240820	093300	4593035600	42800	42750	42800	42750	454
660	20240820	093200	4573620300	42750	42800	42800	42750	275
661	20240820	093100	4561855700	42800	42800	42800	42800	539
662	20240820	093000	4538786500	42800	42750	42800	42750	427
663	20240820	092900	4520526900	42800	42800	42850	42800	459
664	20240820	092800	4500880600	42800	42750	42800	42750	1870
665	20240820	092700	4420844750	42800	42850	42850	42800	634
666	20240820	092600	4393708250	42800	42900	42900	42750	2327
667	20240820	092500	4294121350	42800	42800	42900	42800	954
668	20240820	092400	4253265950	42850	42800	42850	42800	429
669	20240820	092300	4234902200	42950	42800	42950	42750	378
670	20240820	092200	4218723400	42800	42750	42800	42750	499
671	20240820	092100	4197386900	42750	42750	42800	42700	561
672	20240820	092000	4173424950	42750	42700	42800	42650	570
673	20240820	091900	4149092450	42650	42850	42850	42650	3854
674	20240820	091800	3984262200	42850	43000	43100	42850	2414
675	20240820	091700	3880627650	43000	43100	43100	43000	1077
676	20240820	091600	3834251750	43100	43300	43300	43050	4392
677	20240820	091500	3644684300	43300	43200	43350	43100	4446
678	20240820	091400	3452466550	43200	43200	43250	43000	3849
679	20240820	091300	3286428300	43200	42950	43200	42900	5368
680	20240820	091200	3055288250	42950	42550	42950	42500	4927
681	20240820	091100	2844659300	42550	42500	42650	42300	5830
682	20240820	091000	2597105100	42500	43100	43100	42450	5539
683	20240820	090900	2360279350	43100	43150	43150	42850	3840
684	20240820	090800	2195320900	43000	43150	43300	42950	3498
685	20240820	090700	2044449250	43150	42650	43550	42650	9451
686	20240820	090600	1635663950	42700	42550	42700	42500	1516
687	20240820	090500	1571040350	42450	42350	42550	42350	4722
688	20240820	090400	1370455750	42400	42450	42500	42350	3964
689	20240820	090300	1202400900	42400	42350	42450	42200	3758
690	20240820	090200	1043578250	42350	42400	42450	42150	5441
691	20240820	090100	813637200	42350	42700	42700	42350	4683
692	20240820	090000	614826750	42600	42700	42700	42350	13166