KissMeData/179900/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202600	2180223750	29700	29700	29700	29700	1571
3	20240802	202500	2180223750	29700	29700	29700	29700	0
4	20240802	202400	2180223750	29700	29700	29700	29700	0
5	20240802	202300	2180223750	29700	29700	29700	29700	0
6	20240802	202200	2180223750	29700	29700	29700	29700	0
7	20240802	202100	2180223750	29700	29700	29700	29700	0
8	20240802	202000	2180223750	29700	29700	29700	29700	0
9	20240802	201900	2180223750	29700	29700	29700	29700	0
10	20240802	201800	2180223750	29700	29700	29700	29700	0
11	20240802	201700	2180223750	29700	29700	29700	29700	0
12	20240802	201600	2180223750	29700	29700	29700	29700	0
13	20240802	201500	2180223750	29700	29700	29700	29700	0
14	20240802	201400	2180223750	29700	29700	29700	29700	0
15	20240802	201300	2180223750	29700	29700	29700	29700	0
16	20240802	201200	2180223750	29700	29700	29700	29700	0
17	20240802	201100	2180223750	29700	29700	29700	29700	0
18	20240802	201000	2180223750	29700	29700	29700	29700	0
19	20240802	200900	2180223750	29700	29700	29700	29700	0
20	20240802	200800	2180223750	29700	29700	29700	29700	0
21	20240802	200700	2180223750	29700	29700	29700	29700	0
22	20240802	200600	2180223750	29700	29700	29700	29700	0
23	20240802	200500	2180223750	29700	29700	29700	29700	0
24	20240802	200400	2180223750	29700	29700	29700	29700	0
25	20240802	200300	2180223750	29700	29700	29700	29700	0
26	20240802	200200	2180223750	29700	29700	29700	29700	0
27	20240802	200100	2180223750	29700	29700	29700	29700	0
28	20240802	200000	2180223750	29700	29700	29700	29700	0
29	20240802	195900	2180223750	29700	29700	29700	29700	0
30	20240802	195800	2180223750	29700	29700	29700	29700	0
31	20240802	195700	2180223750	29700	29700	29700	29700	0
32	20240802	195600	2180223750	29700	29700	29700	29700	1571
33	20240802	195500	2180223750	29700	29700	29700	29700	0
34	20240802	195400	2180223750	29700	29700	29700	29700	0
35	20240802	195300	2180223750	29700	29700	29700	29700	0
36	20240802	195200	2180223750	29700	29700	29700	29700	0
37	20240802	195100	2180223750	29700	29700	29700	29700	0
38	20240802	195000	2180223750	29700	29700	29700	29700	0
39	20240802	194900	2180223750	29700	29700	29700	29700	0
40	20240802	194800	2180223750	29700	29700	29700	29700	0
41	20240802	194700	2180223750	29700	29700	29700	29700	0
42	20240802	194600	2180223750	29700	29700	29700	29700	0
43	20240802	194500	2180223750	29700	29700	29700	29700	0
44	20240802	194400	2180223750	29700	29700	29700	29700	0
45	20240802	194300	2180223750	29700	29700	29700	29700	0
46	20240802	194200	2180223750	29700	29700	29700	29700	0
47	20240802	194100	2180223750	29700	29700	29700	29700	0
48	20240802	194000	2180223750	29700	29700	29700	29700	0
49	20240802	193900	2180223750	29700	29700	29700	29700	0
50	20240802	193800	2180223750	29700	29700	29700	29700	0
51	20240802	193700	2180223750	29700	29700	29700	29700	0
52	20240802	193600	2180223750	29700	29700	29700	29700	0
53	20240802	193500	2180223750	29700	29700	29700	29700	0
54	20240802	193400	2180223750	29700	29700	29700	29700	0
55	20240802	193300	2180223750	29700	29700	29700	29700	0
56	20240802	193200	2180223750	29700	29700	29700	29700	0
57	20240802	193100	2180223750	29700	29700	29700	29700	0
58	20240802	193000	2180223750	29700	29700	29700	29700	0
59	20240802	192900	2180223750	29700	29700	29700	29700	0
60	20240802	192800	2180223750	29700	29700	29700	29700	0
61	20240802	192700	2180223750	29700	29700	29700	29700	0
62	20240802	192600	2180223750	29700	29700	29700	29700	1571
63	20240802	192500	2180223750	29700	29700	29700	29700	0
64	20240802	192400	2180223750	29700	29700	29700	29700	0
65	20240802	192300	2180223750	29700	29700	29700	29700	0
66	20240802	192200	2180223750	29700	29700	29700	29700	0
67	20240802	192100	2180223750	29700	29700	29700	29700	0
68	20240802	192000	2180223750	29700	29700	29700	29700	0
69	20240802	191900	2180223750	29700	29700	29700	29700	0
70	20240802	191800	2180223750	29700	29700	29700	29700	0
71	20240802	191700	2180223750	29700	29700	29700	29700	0
72	20240802	191600	2180223750	29700	29700	29700	29700	0
73	20240802	191500	2180223750	29700	29700	29700	29700	0
74	20240802	191400	2180223750	29700	29700	29700	29700	0
75	20240802	191300	2180223750	29700	29700	29700	29700	0
76	20240802	191200	2180223750	29700	29700	29700	29700	0
77	20240802	191100	2180223750	29700	29700	29700	29700	0
78	20240802	191000	2180223750	29700	29700	29700	29700	0
79	20240802	190900	2180223750	29700	29700	29700	29700	0
80	20240802	190800	2180223750	29700	29700	29700	29700	0
81	20240802	190700	2180223750	29700	29700	29700	29700	0
82	20240802	190600	2180223750	29700	29700	29700	29700	0
83	20240802	190500	2180223750	29700	29700	29700	29700	0
84	20240802	190400	2180223750	29700	29700	29700	29700	0
85	20240802	190300	2180223750	29700	29700	29700	29700	0
86	20240802	190200	2180223750	29700	29700	29700	29700	0
87	20240802	190100	2180223750	29700	29700	29700	29700	0
88	20240802	190000	2180223750	29700	29700	29700	29700	0
89	20240802	185900	2180223750	29700	29700	29700	29700	0
90	20240802	185800	2180223750	29700	29700	29700	29700	0
91	20240802	185700	2180223750	29700	29700	29700	29700	0
92	20240802	185600	2180223750	29700	29700	29700	29700	1571
93	20240802	185500	2180223750	29700	29700	29700	29700	0
94	20240802	185400	2180223750	29700	29700	29700	29700	0
95	20240802	185300	2180223750	29700	29700	29700	29700	0
96	20240802	185200	2180223750	29700	29700	29700	29700	0
97	20240802	185100	2180223750	29700	29700	29700	29700	0
98	20240802	185000	2180223750	29700	29700	29700	29700	0
99	20240802	184900	2180223750	29700	29700	29700	29700	0
100	20240802	184800	2180223750	29700	29700	29700	29700	0
101	20240802	184700	2180223750	29700	29700	29700	29700	0
102	20240802	184600	2180223750	29700	29700	29700	29700	0
103	20240802	184500	2180223750	29700	29700	29700	29700	0
104	20240802	184400	2180223750	29700	29700	29700	29700	0
105	20240802	184300	2180223750	29700	29700	29700	29700	0
106	20240802	184200	2180223750	29700	29700	29700	29700	0
107	20240802	184100	2180223750	29700	29700	29700	29700	0
108	20240802	184000	2180223750	29700	29700	29700	29700	0
109	20240802	183900	2180223750	29700	29700	29700	29700	0
110	20240802	183800	2180223750	29700	29700	29700	29700	0
111	20240802	183700	2180223750	29700	29700	29700	29700	0
112	20240802	183600	2180223750	29700	29700	29700	29700	0
113	20240802	183500	2180223750	29700	29700	29700	29700	0
114	20240802	183400	2180223750	29700	29700	29700	29700	0
115	20240802	183300	2180223750	29700	29700	29700	29700	0
116	20240802	183200	2180223750	29700	29700	29700	29700	0
117	20240802	183100	2180223750	29700	29700	29700	29700	0
118	20240802	183000	2180223750	29700	29700	29700	29700	0
119	20240802	182900	2180223750	29700	29700	29700	29700	0
120	20240802	182800	2180223750	29700	29700	29700	29700	0
121	20240802	182700	2180223750	29700	29700	29700	29700	0
122	20240802	182600	2180223750	29700	29700	29700	29700	1571
123	20240802	182500	2180223750	29700	29700	29700	29700	0
124	20240802	182400	2180223750	29700	29700	29700	29700	0
125	20240802	182300	2180223750	29700	29700	29700	29700	0
126	20240802	182200	2180223750	29700	29700	29700	29700	0
127	20240802	182100	2180223750	29700	29700	29700	29700	0
128	20240802	182000	2180223750	29700	29700	29700	29700	0
129	20240802	181900	2180223750	29700	29700	29700	29700	0
130	20240802	181800	2180223750	29700	29700	29700	29700	0
131	20240802	181700	2180223750	29700	29700	29700	29700	0
132	20240802	181600	2180223750	29700	29700	29700	29700	0
133	20240802	181500	2180223750	29700	29700	29700	29700	0
134	20240802	181400	2180223750	29700	29700	29700	29700	0
135	20240802	181300	2180223750	29700	29700	29700	29700	0
136	20240802	181200	2180223750	29700	29700	29700	29700	0
137	20240802	181100	2180223750	29700	29700	29700	29700	0
138	20240802	181000	2180223750	29700	29700	29700	29700	0
139	20240802	180900	2180223750	29700	29700	29700	29700	0
140	20240802	180800	2180223750	29700	29700	29700	29700	0
141	20240802	180700	2180223750	29700	29700	29700	29700	0
142	20240802	180600	2180223750	29700	29700	29700	29700	0
143	20240802	180500	2180223750	29700	29700	29700	29700	0
144	20240802	180400	2180223750	29700	29700	29700	29700	0
145	20240802	180300	2180223750	29700	29700	29700	29700	0
146	20240802	180200	2180223750	29700	29700	29700	29700	0
147	20240802	180100	2180223750	29700	29700	29700	29700	0
148	20240802	180000	2180223750	29700	29700	29700	29700	0
149	20240802	175900	2180223750	29700	29700	29700	29700	0
150	20240802	175800	2180223750	29700	29700	29700	29700	0
151	20240802	175700	2180223750	29700	29700	29700	29700	0
152	20240802	175600	2180223750	29700	29700	29700	29700	1571
153	20240802	175500	2180223750	29700	29700	29700	29700	0
154	20240802	175400	2180223750	29700	29700	29700	29700	0
155	20240802	175300	2180223750	29700	29700	29700	29700	0
156	20240802	175200	2180223750	29700	29700	29700	29700	0
157	20240802	175100	2180223750	29700	29700	29700	29700	0
158	20240802	175000	2180223750	29700	29700	29700	29700	0
159	20240802	174900	2180223750	29700	29700	29700	29700	0
160	20240802	174800	2180223750	29700	29700	29700	29700	0
161	20240802	174700	2180223750	29700	29700	29700	29700	0
162	20240802	174600	2180223750	29700	29700	29700	29700	0
163	20240802	174500	2180223750	29700	29700	29700	29700	0
164	20240802	174400	2180223750	29700	29700	29700	29700	0
165	20240802	174300	2180223750	29700	29700	29700	29700	0
166	20240802	174200	2180223750	29700	29700	29700	29700	0
167	20240802	174100	2180223750	29700	29700	29700	29700	0
168	20240802	174000	2180223750	29700	29700	29700	29700	0
169	20240802	173900	2180223750	29700	29700	29700	29700	0
170	20240802	173800	2180223750	29700	29700	29700	29700	0
171	20240802	173700	2180223750	29700	29700	29700	29700	0
172	20240802	173600	2180223750	29700	29700	29700	29700	0
173	20240802	173500	2180223750	29700	29700	29700	29700	0
174	20240802	173400	2180223750	29700	29700	29700	29700	0
175	20240802	173300	2180223750	29700	29700	29700	29700	0
176	20240802	173200	2180223750	29700	29700	29700	29700	0
177	20240802	173100	2180223750	29700	29700	29700	29700	0
178	20240802	173000	2180223750	29700	29700	29700	29700	0
179	20240802	172900	2180223750	29700	29700	29700	29700	0
180	20240802	172800	2180223750	29700	29700	29700	29700	0
181	20240802	172700	2180223750	29700	29700	29700	29700	0
182	20240802	172600	2180223750	29700	29700	29700	29700	1571
183	20240802	172500	2180223750	29700	29700	29700	29700	0
184	20240802	172400	2180223750	29700	29700	29700	29700	0
185	20240802	172300	2180223750	29700	29700	29700	29700	0
186	20240802	172200	2180223750	29700	29700	29700	29700	0
187	20240802	172100	2180223750	29700	29700	29700	29700	0
188	20240802	172000	2180223750	29700	29700	29700	29700	0
189	20240802	171900	2180223750	29700	29700	29700	29700	0
190	20240802	171800	2180223750	29700	29700	29700	29700	0
191	20240802	171700	2180223750	29700	29700	29700	29700	0
192	20240802	171600	2180223750	29700	29700	29700	29700	0
193	20240802	171500	2180223750	29700	29700	29700	29700	0
194	20240802	171400	2180223750	29700	29700	29700	29700	0
195	20240802	171300	2180223750	29700	29700	29700	29700	0
196	20240802	171200	2180223750	29700	29700	29700	29700	0
197	20240802	171100	2180223750	29700	29700	29700	29700	0
198	20240802	171000	2180223750	29700	29700	29700	29700	0
199	20240802	170900	2180223750	29700	29700	29700	29700	0
200	20240802	170800	2180223750	29700	29700	29700	29700	0
201	20240802	170700	2180223750	29700	29700	29700	29700	0
202	20240802	170600	2180223750	29700	29700	29700	29700	0
203	20240802	170500	2180223750	29700	29700	29700	29700	0
204	20240802	170400	2180223750	29700	29700	29700	29700	0
205	20240802	170300	2180223750	29700	29700	29700	29700	0
206	20240802	170200	2180223750	29700	29700	29700	29700	0
207	20240802	170100	2180223750	29700	29700	29700	29700	0
208	20240802	170000	2180223750	29700	29700	29700	29700	0
209	20240802	165900	2180223750	29700	29700	29700	29700	0
210	20240802	165800	2180223750	29700	29700	29700	29700	0
211	20240802	165700	2180223750	29700	29700	29700	29700	0
212	20240802	165600	2180223750	29700	29700	29700	29700	1571
213	20240802	165500	2180223750	29700	29700	29700	29700	0
214	20240802	165400	2180223750	29700	29700	29700	29700	0
215	20240802	165300	2180223750	29700	29700	29700	29700	0
216	20240802	165200	2180223750	29700	29700	29700	29700	0
217	20240802	165100	2180223750	29700	29700	29700	29700	0
218	20240802	165000	2180223750	29700	29700	29700	29700	0
219	20240802	164900	2180223750	29700	29700	29700	29700	0
220	20240802	164800	2180223750	29700	29700	29700	29700	0
221	20240802	164700	2180223750	29700	29700	29700	29700	0
222	20240802	164600	2180223750	29700	29700	29700	29700	0
223	20240802	164500	2180223750	29700	29700	29700	29700	0
224	20240802	164400	2180223750	29700	29700	29700	29700	0
225	20240802	164300	2180223750	29700	29700	29700	29700	0
226	20240802	164200	2180223750	29700	29700	29700	29700	0
227	20240802	164100	2180223750	29700	29700	29700	29700	0
228	20240802	164000	2180223750	29700	29700	29700	29700	0
229	20240802	163900	2180223750	29700	29700	29700	29700	0
230	20240802	163800	2180223750	29700	29700	29700	29700	0
231	20240802	163700	2180223750	29700	29700	29700	29700	0
232	20240802	163600	2180223750	29700	29700	29700	29700	0
233	20240802	163500	2180223750	29700	29700	29700	29700	0
234	20240802	163400	2180223750	29700	29700	29700	29700	0
235	20240802	163300	2180223750	29700	29700	29700	29700	0
236	20240802	163200	2180223750	29700	29700	29700	29700	0
237	20240802	163100	2180223750	29700	29700	29700	29700	0
238	20240802	163000	2180223750	29700	29700	29700	29700	0
239	20240802	162900	2180223750	29700	29700	29700	29700	0
240	20240802	162800	2180223750	29700	29700	29700	29700	0
241	20240802	162700	2180223750	29700	29700	29700	29700	0
242	20240802	162600	2180223750	29700	29700	29700	29700	1571
243	20240802	162500	2180223750	29700	29700	29700	29700	0
244	20240802	162400	2180223750	29700	29700	29700	29700	0
245	20240802	162300	2180223750	29700	29700	29700	29700	0
246	20240802	162200	2180223750	29700	29700	29700	29700	0
247	20240802	162100	2180223750	29700	29700	29700	29700	0
248	20240802	162000	2180223750	29700	29700	29700	29700	0
249	20240802	161900	2180223750	29700	29700	29700	29700	0
250	20240802	161800	2180223750	29700	29700	29700	29700	0
251	20240802	161700	2180223750	29700	29700	29700	29700	0
252	20240802	161600	2180223750	29700	29700	29700	29700	0
253	20240802	161500	2180223750	29700	29700	29700	29700	0
254	20240802	161400	2180223750	29700	29700	29700	29700	0
255	20240802	161300	2180223750	29700	29700	29700	29700	0
256	20240802	161200	2180223750	29700	29700	29700	29700	0
257	20240802	161100	2180223750	29700	29700	29700	29700	0
258	20240802	161000	2180223750	29700	29700	29700	29700	0
259	20240802	160900	2180223750	29700	29700	29700	29700	0
260	20240802	160800	2180223750	29700	29700	29700	29700	0
261	20240802	160700	2180223750	29700	29700	29700	29700	0
262	20240802	160600	2180223750	29700	29700	29700	29700	0
263	20240802	160500	2180223750	29700	29700	29700	29700	0
264	20240802	160400	2180223750	29700	29700	29700	29700	0
265	20240802	160300	2180223750	29700	29700	29700	29700	0
266	20240802	160200	2180223750	29700	29700	29700	29700	0
267	20240802	160100	2180223750	29700	29700	29700	29700	0
268	20240802	160000	2180223750	29700	29700	29700	29700	0
269	20240802	155900	2180223750	29700	29700	29700	29700	0
270	20240802	155800	2180223750	29700	29700	29700	29700	0
271	20240802	155700	2180223750	29700	29700	29700	29700	0
272	20240802	155600	2180223750	29700	29700	29700	29700	1571
273	20240802	155500	2180223750	29700	29700	29700	29700	0
274	20240802	155400	2180223750	29700	29700	29700	29700	0
275	20240802	155300	2180223750	29700	29700	29700	29700	0
276	20240802	155200	2180223750	29700	29700	29700	29700	0
277	20240802	155100	2180223750	29700	29700	29700	29700	0
278	20240802	155000	2180223750	29700	29700	29700	29700	0
279	20240802	154900	2180223750	29700	29700	29700	29700	0
280	20240802	154800	2180223750	29700	29700	29700	29700	0
281	20240802	154700	2180223750	29700	29700	29700	29700	0
282	20240802	154600	2180223750	29700	29700	29700	29700	0
283	20240802	154500	2180223750	29700	29700	29700	29700	0
284	20240802	154400	2180223750	29700	29700	29700	29700	0
285	20240802	154300	2180223750	29700	29700	29700	29700	0
286	20240802	154200	2180223750	29700	29700	29700	29700	0
287	20240802	154100	2180223750	29700	29700	29700	29700	0
288	20240802	154000	2180223750	29700	29700	29700	29700	0
289	20240802	153900	2180223750	29700	29700	29700	29700	0
290	20240802	153800	2180223750	29700	29700	29700	29700	0
291	20240802	153700	2180223750	29700	29700	29700	29700	0
292	20240802	153600	2180223750	29700	29700	29700	29700	0
293	20240802	153500	2180223750	29700	29700	29700	29700	0
294	20240802	153400	2180223750	29700	29700	29700	29700	0
295	20240802	153300	2180223750	29700	29700	29700	29700	0
296	20240802	153200	2180223750	29700	29700	29700	29700	0
297	20240802	153100	2180223750	29700	29700	29700	29700	0
298	20240802	153000	2180223750	29700	29700	29700	29700	1571
299	20240802	152900	2133565050	29700	29700	29700	29700	0
300	20240802	152800	2133565050	29700	29700	29700	29700	0
301	20240802	152700	2133565050	29700	29700	29700	29700	0
302	20240802	152600	2133565050	29700	29700	29700	29700	0
303	20240802	152500	2133565050	29700	29700	29700	29700	0
304	20240802	152400	2133565050	29700	29700	29700	29700	0
305	20240802	152300	2133565050	29700	29700	29700	29700	0
306	20240802	152200	2133565050	29700	29700	29700	29700	0
307	20240802	152100	2133565050	29700	29700	29700	29700	0
308	20240802	152000	2133565050	29700	29700	29700	29700	0
309	20240802	151900	2133565050	29700	29500	29700	29400	1293
310	20240802	151800	2095513200	29500	29500	29500	29500	2
311	20240802	151700	2095454200	29500	29500	29600	29450	350
312	20240802	151600	2085128800	29500	29500	29500	29500	1
313	20240802	151500	2085099300	29500	29500	29550	29500	20
314	20240802	151400	2084508700	29550	29550	29550	29550	17
315	20240802	151300	2084006350	29550	29500	29550	29500	25
316	20240802	151200	2083268800	29550	29600	29600	29550	312
317	20240802	151100	2074049100	29600	29550	29600	29550	85
318	20240802	151000	2071533250	29600	29600	29600	29600	1
319	20240802	150900	2071503650	29650	29650	29650	29650	94
320	20240802	150800	2068716550	29700	29650	29700	29550	175
321	20240802	150700	2063523700	29550	29500	29550	29500	21
322	20240802	150600	2062903550	29550	29550	29600	29550	121
323	20240802	150500	2059326850	29500	29500	29500	29500	8
324	20240802	150400	2059090850	29500	29500	29500	29500	12
325	20240802	150300	2058736850	29500	29500	29500	29500	8
326	20240802	150200	2058500850	29500	29500	29500	29500	5
327	20240802	150100	2058353350	29500	29450	29500	29450	20
328	20240802	150000	2057763600	29450	29450	29450	29450	3
329	20240802	145900	2057675250	29450	29450	29450	29450	9
330	20240802	145800	2057410200	29450	29450	29450	29450	6
331	20240802	145700	2057233500	29450	29450	29450	29450	63
332	20240802	145600	2055378150	29450	29450	29450	29450	9
333	20240802	145500	2055113100	29500	29500	29500	29500	1
334	20240802	145400	2055083600	29700	29400	29700	29400	505
335	20240802	145300	2040155950	29400	29400	29400	29400	5
336	20240802	145200	2040008950	29450	29400	29450	29400	230
337	20240802	145100	2033245950	29400	29400	29400	29400	0
338	20240802	145000	2033245950	29400	29400	29400	29400	13
339	20240802	144900	2032863750	29450	29400	29450	29400	61
340	20240802	144800	2031069800	29400	29400	29400	29400	11
341	20240802	144700	2030746400	29450	29450	29450	29450	0
342	20240802	144600	2030746400	29450	29400	29450	29400	103
343	20240802	144500	2027713100	29400	29400	29400	29400	2
344	20240802	144400	2027654300	29400	29400	29400	29400	44
345	20240802	144300	2026360700	29400	29400	29400	29400	66
346	20240802	144200	2024420300	29400	29400	29400	29400	12
347	20240802	144100	2024067500	29400	29400	29450	29400	129
348	20240802	144000	2020271300	29400	29450	29450	29400	858
349	20240802	143900	1995043750	29450	29400	29450	29400	131
350	20240802	143800	1991191750	29450	29450	29450	29450	3
351	20240802	143700	1991103400	29550	29550	29550	29550	0
352	20240802	143600	1991103400	29550	29550	29550	29550	0
353	20240802	143500	1991103400	29550	29450	29550	29400	14
354	20240802	143400	1990691050	29450	29450	29500	29450	80
355	20240802	143300	1988331650	29400	29500	29500	29400	1884
356	20240802	143200	1932783450	29500	29500	29500	29500	400
357	20240802	143100	1920983450	29550	29550	29550	29550	0
358	20240802	143000	1920983450	29550	29700	29700	29550	509
359	20240802	142900	1905933950	29750	29550	29750	29550	139
360	20240802	142800	1901818200	29650	29550	29650	29550	188
361	20240802	142700	1896255850	29650	29550	29650	29550	52
362	20240802	142600	1894714150	29650	29700	29700	29600	62
363	20240802	142500	1892875250	29750	29750	29750	29750	51
364	20240802	142400	1891358000	29750	29750	29750	29700	51
365	20240802	142300	1889841300	29750	29750	29750	29750	51
366	20240802	142200	1888324050	29750	29750	29750	29700	62
367	20240802	142100	1886480650	29750	29750	29750	29700	74
368	20240802	142000	1884280350	29750	29750	29750	29650	131
369	20240802	141900	1880387700	29700	29700	29700	29700	84
370	20240802	141800	1877892900	29700	29700	29700	29650	62
371	20240802	141700	1876052050	29700	29700	29700	29700	107
372	20240802	141600	1872874150	29700	29650	29700	29650	119
373	20240802	141500	1869344100	29650	29650	29650	29650	52
374	20240802	141400	1867802300	29650	29600	29650	29600	62
375	20240802	141300	1865965150	29600	29650	29650	29600	83
376	20240802	141200	1863505900	29600	29600	29650	29450	101
377	20240802	141100	1860518500	29600	29550	29650	29450	171
378	20240802	141000	1855469050	29500	29500	29550	29500	208
379	20240802	140900	1849331900	29500	29500	29500	29500	50
380	20240802	140800	1847856900	29500	29500	29500	29450	53
381	20240802	140700	1846293950	29500	29450	29500	29450	102
382	20240802	140600	1843288900	29550	29600	29600	29450	446
383	20240802	140500	1830141800	29650	29550	29650	29550	120
384	20240802	140400	1826592150	29550	29500	29600	29500	76
385	20240802	140300	1824346350	29650	29500	29650	29500	52
386	20240802	140200	1822808700	29550	29600	29700	29550	163
387	20240802	140100	1817985050	29600	29600	29700	29600	75
388	20240802	140000	1815762250	29600	29650	29650	29550	51
389	20240802	135900	1814252150	29500	29550	29750	29500	70
390	20240802	135800	1812182400	29500	29550	29700	29500	116
391	20240802	135700	1808748150	29550	29550	29550	29550	51
392	20240802	135600	1807241100	29550	29550	29550	29500	60
393	20240802	135500	1805468650	29500	29450	29500	29450	51
394	20240802	135400	1803964800	29500	29500	29500	29450	60
395	20240802	135300	1802195350	29500	29500	29500	29450	114
396	20240802	135200	1798835400	29500	29500	29500	29400	111
397	20240802	135100	1795566450	29400	29500	29550	29400	181
398	20240802	135000	1790234750	29500	29700	29700	29450	613
399	20240802	134900	1772161900	29700	29600	29700	29600	50
400	20240802	134800	1770681100	29600	29550	29600	29550	74
401	20240802	134700	1768493700	29550	29550	29550	29550	67
402	20240802	134600	1766513850	29550	29550	29550	29500	52
403	20240802	134500	1764977800	29550	29500	29550	29500	51
404	20240802	134400	1763471300	29550	29550	29550	29550	24
405	20240802	134300	1762762100	29550	29500	29550	29500	51
406	20240802	134200	1761256250	29500	29450	29550	29450	252
407	20240802	134100	1753831150	29550	29500	29550	29500	111
408	20240802	134000	1750555400	29550	29600	29600	29500	96
409	20240802	133900	1747719800	29600	29500	29600	29500	1251
410	20240802	133800	1710810200	29600	29650	29650	29550	533
411	20240802	133700	1695039100	29700	29650	29700	29650	111
412	20240802	133600	1691747900	29650	29550	29650	29550	52
413	20240802	133500	1690206750	29650	29650	29650	29650	51
414	20240802	133400	1688694600	29550	29650	29650	29550	52
415	20240802	133300	1687153450	29650	29600	29650	29550	67
416	20240802	133200	1685167550	29650	29650	29650	29650	26
417	20240802	133100	1684396650	29650	29650	29650	29650	53
418	20240802	133000	1682825200	29650	29650	29650	29600	49
419	20240802	132900	1681372900	29650	29550	29650	29550	54
420	20240802	132800	1679771900	29650	29650	29650	29550	70
421	20240802	132700	1677697400	29650	29650	29650	29650	53
422	20240802	132600	1676125950	29600	29600	29600	29600	463
423	20240802	132500	1662421150	29600	29600	29600	29600	51
424	20240802	132400	1660911550	29600	29600	29600	29600	51
425	20240802	132300	1659401950	29650	29650	29650	29600	51
426	20240802	132200	1657890050	29650	29650	29650	29650	51
427	20240802	132100	1656377900	29650	29650	29650	29650	52
428	20240802	132000	1654836100	29650	29650	29650	29650	23
429	20240802	131900	1654154150	29650	29650	29850	29600	92
430	20240802	131800	1651423250	29750	29600	29800	29600	57
431	20240802	131700	1649730750	29650	29650	29650	29650	64
432	20240802	131600	1647833150	29850	29700	29850	29600	168
433	20240802	131500	1642846000	29650	29650	29650	29650	315
434	20240802	131400	1633506250	29650	29650	29650	29650	51
435	20240802	131300	1631994100	29600	29650	29650	29600	91
436	20240802	131200	1629297950	29650	29650	29650	29600	513
437	20240802	131100	1614110750	29650	29650	29650	29650	68
438	20240802	131000	1612094550	29750	29750	29750	29700	62
439	20240802	130900	1610250650	29750	29750	29750	29750	28
440	20240802	130800	1609417650	29750	29750	29750	29650	52
441	20240802	130700	1607870750	29650	29650	29750	29650	190
442	20240802	130600	1602234650	29650	29900	29900	29650	593
443	20240802	130500	1584627150	29900	29900	29900	29900	50
444	20240802	130400	1583132150	29900	29850	29900	29850	49
445	20240802	130300	1581668300	29850	29850	29850	29850	52
446	20240802	130200	1580116100	29850	29700	29850	29700	75
447	20240802	130100	1577881100	29700	29850	29850	29700	152
448	20240802	130000	1573358900	29850	29850	29850	29850	50
449	20240802	125900	1571866400	29850	29800	29850	29750	63
450	20240802	125800	1569988950	29800	29800	29800	29800	50
451	20240802	125700	1568498950	29800	29800	29800	29800	26
452	20240802	125600	1567724150	29850	29750	29850	29750	55
453	20240802	125500	1566082800	29750	29750	29750	29750	51
454	20240802	125400	1564565550	29750	29750	29750	29750	51
455	20240802	125300	1563048300	29750	29750	29750	29750	51
456	20240802	125200	1561531050	29750	29750	29750	29750	51
457	20240802	125100	1560013800	29750	29700	29750	29700	51
458	20240802	125000	1558499050	29700	29750	29750	29650	114
459	20240802	124900	1555115200	29750	29700	29750	29700	51
460	20240802	124800	1553600150	29700	29750	29750	29600	200
461	20240802	124700	1547668950	29750	29750	29750	29750	60
462	20240802	124600	1545883950	29750	29800	29800	29750	168
463	20240802	124500	1540879000	29850	29800	29850	29800	619
464	20240802	124400	1522429750	29800	29850	29850	29700	368
465	20240802	124300	1511496100	29900	29850	29900	29850	63
466	20240802	124200	1509612950	29900	29900	29900	29900	49
467	20240802	124100	1508147850	29900	29800	29900	29800	76
468	20240802	124000	1505880100	29850	29850	29900	29850	62
469	20240802	123900	1504029050	29850	29900	29900	29700	75
470	20240802	123800	1501792800	29900	29900	29900	29900	63
471	20240802	123700	1499909100	29900	29700	29900	29700	59
472	20240802	123600	1498147000	29650	29750	29900	29650	76
473	20240802	123500	1495878600	29900	29700	29900	29650	117
474	20240802	123400	1492389000	29800	29800	29900	29750	47
475	20240802	123300	1490986400	29900	29900	29900	29750	71
476	20240802	123200	1488865650	29900	29850	29900	29700	234
477	20240802	123100	1481900800	29900	29650	29900	29650	574
478	20240802	123000	1464858950	29650	29700	29800	29600	1459
479	20240802	122900	1421534600	29850	29850	29900	29850	74
480	20240802	122800	1419324350	29850	29600	29850	29600	2326
481	20240802	122700	1350149300	29750	29750	29750	29750	51
482	20240802	122600	1348632050	29750	29750	29750	29750	51
483	20240802	122500	1347114800	29750	29750	29750	29750	51
484	20240802	122400	1345597550	29750	29750	29750	29750	51
485	20240802	122300	1344080300	29750	29750	29750	29750	51
486	20240802	122200	1342563050	29750	29750	29750	29750	26
487	20240802	122100	1341789550	29750	29750	29750	29750	53
488	20240802	122000	1340212800	29750	29750	29750	29750	51
489	20240802	121900	1338695550	29750	29750	29750	29700	122
490	20240802	121800	1335066950	29750	29750	29750	29700	77
491	20240802	121700	1332777400	29750	29750	29750	29700	62
492	20240802	121600	1330933500	29750	29750	29750	29750	51
493	20240802	121500	1329416250	29750	29750	29750	29750	52
494	20240802	121400	1327869250	29750	29750	29750	29750	50
495	20240802	121300	1326381750	29750	29700	29750	29700	108
496	20240802	121200	1323170050	29700	29700	29750	29600	84
497	20240802	121100	1320676950	29700	29700	29700	29700	51
498	20240802	121000	1319162250	29700	29700	29700	29700	38
499	20240802	120900	1318033650	29700	29650	29700	29650	51
500	20240802	120800	1316519400	29850	29700	29850	29700	162
501	20240802	120700	1311703950	29700	29700	29750	29700	75
502	20240802	120600	1309475150	29900	29650	29900	29650	182
503	20240802	120500	1304068600	29800	29900	29900	29650	401
504	20240802	120400	1292151550	29850	29900	29900	29850	63
505	20240802	120300	1290268450	29900	29900	29900	29900	51
506	20240802	120200	1288743550	29900	29900	29900	29800	50
507	20240802	120100	1287248650	29900	29900	29900	29900	90
508	20240802	120000	1284557650	29900	29900	29900	29900	51
509	20240802	115900	1283032750	29900	29850	29900	29850	39
510	20240802	115800	1281866700	29900	29900	29900	29800	52
511	20240802	115700	1280312600	29800	29800	29800	29800	67
512	20240802	115600	1278316000	29800	29800	29800	29800	49
513	20240802	115500	1276855800	29800	29800	29800	29650	179
514	20240802	115400	1271533250	29600	29600	29600	29600	52
515	20240802	115300	1269994050	29600	29600	29600	29600	50
516	20240802	115200	1268514050	29600	29600	29600	29600	52
517	20240802	115100	1266974850	29600	29600	29600	29600	160
518	20240802	115000	1262238850	29600	29600	29600	29600	50
519	20240802	114900	1260758850	29600	29550	29600	29550	75
520	20240802	114800	1258541400	29600	29600	29600	29600	51
521	20240802	114700	1257031800	29600	29650	29650	29600	323
522	20240802	114600	1247469850	29800	29650	29850	29650	187
523	20240802	114500	1241912000	29800	29600	29800	29600	154
524	20240802	114400	1237343650	29550	29650	29700	29550	397
525	20240802	114300	1225582500	29850	29750	29850	29650	71
526	20240802	114200	1223470400	29750	29600	29750	29600	51
527	20240802	114100	1221960200	29550	29600	29650	29550	91
528	20240802	114000	1219266150	29600	29650	29800	29600	77
529	20240802	113900	1216979950	29750	29750	29750	29750	50
530	20240802	113800	1215492450	29750	29650	29800	29550	106
531	20240802	113700	1212348200	29650	29800	29850	29650	451
532	20240802	113600	1198965400	29850	29900	29900	29800	74
533	20240802	113500	1196756550	29850	29700	29850	29700	72
534	20240802	113400	1194613800	29700	29700	29700	29700	98
535	20240802	113300	1191703200	29700	29700	29700	29700	50
536	20240802	113200	1190218200	29700	29700	29700	29700	54
537	20240802	113100	1188614400	29700	29700	29700	29700	69
538	20240802	113000	1186565100	29700	29700	29700	29700	52
539	20240802	112900	1185020700	29700	29700	29700	29700	50
540	20240802	112800	1183535700	29700	29700	29700	29700	153
541	20240802	112700	1178991600	29700	29800	29800	29700	122
542	20240802	112600	1175365400	29850	29700	29900	29700	587
543	20240802	112500	1157863950	29700	29750	29750	29700	168
544	20240802	112400	1152866500	29750	29750	29750	29750	24
545	20240802	112300	1152152500	29750	29650	29750	29650	120
546	20240802	112200	1148590500	29700	29800	29850	29400	2383
547	20240802	112100	1078055600	29800	29900	29900	29700	425
548	20240802	112000	1065392500	30050	30000	30250	30000	1487
549	20240802	111900	1020630700	30000	29900	30000	29900	4710
550	20240802	111800	879347750	29900	30100	30100	29900	141
551	20240802	111700	875116500	30100	30300	30350	30100	340
552	20240802	111600	864872900	30300	30000	30300	30000	124
553	20240802	111500	861144200	29950	30050	30050	29950	88
554	20240802	111400	858502800	30050	30150	30200	30050	226
555	20240802	111300	851704350	30100	30050	30150	30050	196
556	20240802	111200	845809900	30050	30050	30050	30050	28
557	20240802	111100	844968500	30100	30250	30350	30050	360
558	20240802	111000	834111050	30300	30300	30300	30250	63
559	20240802	110900	832202700	30300	30300	30300	30300	49
560	20240802	110800	830718000	30300	29900	30300	29900	3424
561	20240802	110700	727668650	29950	29900	29950	29900	52
562	20240802	110600	726111350	29950	29750	29950	29750	72
563	20240802	110500	723963600	29750	29850	29950	29750	224
564	20240802	110400	717291700	29750	29800	29950	29750	53
565	20240802	110300	715708900	29700	29800	29800	29700	218
566	20240802	110200	709225550	29800	29750	29800	29750	73
567	20240802	110100	707052600	29750	29800	29800	29750	52
568	20240802	110000	705504250	29750	29950	29950	29750	524
569	20240802	105900	689905400	29950	29950	29950	29950	51
570	20240802	105800	688377950	29950	29950	29950	29950	51
571	20240802	105700	686850500	29950	29800	29950	29800	211
572	20240802	105600	680555100	29950	29950	29950	29950	51
573	20240802	105500	679027650	29950	29950	29950	29950	51
574	20240802	105400	677500200	29950	29950	29950	29950	50
575	20240802	105300	676002700	29950	29950	29950	29950	51
576	20240802	105200	674475250	29950	29950	29950	29950	51
577	20240802	105100	672947800	29950	29950	29950	29950	51
578	20240802	105000	671420350	29950	29950	29950	29950	51
579	20240802	104900	669892900	29950	29950	29950	29950	28
580	20240802	104800	669054300	29950	29950	29950	29950	48
581	20240802	104700	667616700	29950	29950	29950	29950	53
582	20240802	104600	666029350	29950	29950	29950	29900	74
583	20240802	104500	663814250	29950	29950	29950	29950	51
584	20240802	104400	662286800	29950	29900	29950	29800	140
585	20240802	104300	658103350	29900	29950	29950	29900	50
586	20240802	104200	656607050	29950	29950	29950	29950	107
587	20240802	104100	653402400	29950	29900	29950	29900	52
588	20240802	104000	651847400	29900	29850	29900	29850	63
589	20240802	103900	649964250	29850	29800	29850	29800	77
590	20240802	103800	647668450	29800	29800	29800	29800	139
591	20240802	103700	643526250	29800	29700	29800	29700	82
592	20240802	103600	641090050	29700	29700	29700	29700	254
593	20240802	103500	633546250	29700	29700	29700	29650	114
594	20240802	103400	630163600	29700	29700	29700	29700	62
595	20240802	103300	628322200	29700	29700	29700	29700	51
596	20240802	103200	626807500	29700	29700	29700	29700	51
597	20240802	103100	625292800	29700	29700	29700	29700	50
598	20240802	103000	623807800	29700	29700	29700	29700	51
599	20240802	102900	622293100	29700	29850	29850	29700	64
600	20240802	102800	620388700	29850	29900	29900	29850	62
601	20240802	102700	618536850	29750	29700	29750	29700	348
602	20240802	102600	608196250	29700	29700	29700	29550	155
603	20240802	102500	603608350	29500	29700	29700	29500	2728
604	20240802	102400	523120000	29650	29550	29700	29550	245
605	20240802	102300	515870400	29650	29850	29850	29550	3386
606	20240802	102200	415463700	29950	29950	29950	29950	50
607	20240802	102100	413966200	29950	29950	30000	29950	74
608	20240802	102000	411749500	29950	29950	29950	29950	52
609	20240802	101900	410192100	29950	30000	30000	29900	150
610	20240802	101800	405703250	30000	30000	30000	30000	51
611	20240802	101700	404173250	30000	30000	30000	30000	52
612	20240802	101600	402613250	30000	30000	30000	29900	66
613	20240802	101500	400634750	30000	30000	30000	30000	50
614	20240802	101400	399134750	30000	30000	30000	30000	74
615	20240802	101300	396914750	30000	30000	30000	30000	51
616	20240802	101200	395384750	30000	30000	30000	30000	51
617	20240802	101100	393854750	30000	30000	30000	30000	51
618	20240802	101000	392324750	30000	30000	30000	30000	51
619	20240802	100900	390794750	30000	29950	30000	29950	125
620	20240802	100800	387046150	29950	30000	30000	29950	1073
621	20240802	100700	354906900	30150	30150	30150	30150	51
622	20240802	100600	353369250	30150	30100	30150	30100	279
623	20240802	100500	344964950	30100	30100	30100	30100	78
624	20240802	100400	342617150	30100	30100	30100	29950	101
625	20240802	100300	339577650	30100	30100	30100	30100	74
626	20240802	100200	337350250	30100	30100	30100	30100	27
627	20240802	100100	336537550	30100	30100	30100	30100	51
628	20240802	100000	335002450	30100	30050	30100	30050	100
629	20240802	095900	331996250	30050	30050	30050	30050	50
630	20240802	095800	330493750	30000	30000	30000	30000	167
631	20240802	095700	325483750	30000	30000	30000	30000	107
632	20240802	095600	322273750	30000	30000	30000	30000	52
633	20240802	095500	320713750	30000	30000	30000	30000	51
634	20240802	095400	319183750	29950	30000	30000	29950	143
635	20240802	095300	314898400	30000	30000	30000	30000	50
636	20240802	095200	313398400	30000	29950	30000	29800	107
637	20240802	095100	310195400	29850	29950	29950	29750	403
638	20240802	095000	298179800	29950	29950	29950	29800	151
639	20240802	094900	293674450	30050	29800	30050	29800	117
640	20240802	094800	290180900	29800	29850	29850	29750	328
641	20240802	094700	280391700	29850	30050	30050	29800	52
642	20240802	094600	278830050	30050	29900	30100	29800	207
643	20240802	094500	272641950	30100	29900	30100	29900	50
644	20240802	094400	271144150	29900	29900	29900	29900	251
645	20240802	094300	263639250	29900	29950	30000	29900	453
646	20240802	094200	250079450	29950	29800	29950	29800	68
647	20240802	094100	248048200	29800	29700	29800	29700	125
648	20240802	094000	244332450	29700	29950	29950	29600	1844
649	20240802	093900	189621250	29900	29900	29900	29900	11
650	20240802	093800	189292350	29900	29800	29900	29800	33
651	20240802	093700	188308050	29950	29950	29950	29950	1
652	20240802	093600	188278100	29950	29950	29950	29950	12
653	20240802	093500	187918700	29950	29950	29950	29950	52
654	20240802	093400	186361300	29950	29850	29950	29850	49
655	20240802	093300	184896150	30000	29950	30000	29950	49
656	20240802	093200	183427400	29950	29950	29950	29950	52
657	20240802	093100	181870000	29950	29800	29950	29800	51
658	20240802	093000	180346600	29800	29750	29800	29750	48
659	20240802	092900	178917100	29650	29800	29850	29650	452
660	20240802	092800	165497350	29800	29850	29850	29800	61
661	20240802	092700	163676900	29750	29950	29950	29750	541
662	20240802	092600	147503100	30050	30050	30050	30050	50
663	20240802	092500	146000600	30050	29950	30050	29950	235
664	20240802	092400	138941600	29950	30000	30050	29950	172
665	20240802	092300	133782300	30000	29950	30000	29950	50
666	20240802	092200	132283450	29950	29900	30000	29900	73
667	20240802	092100	130097800	29950	29950	29950	29950	107
668	20240802	092000	126893150	29950	30000	30050	29950	497
669	20240802	091900	111974800	30000	30000	30000	30000	36
670	20240802	091800	110894800	30000	29900	30000	29900	115
671	20240802	091700	107453700	29850	29850	29850	29850	150
672	20240802	091600	102976200	29800	29750	29800	29750	63
673	20240802	091500	101099400	29750	29750	29800	29700	228
674	20240802	091400	94320850	29750	29800	29800	29750	35
675	20240802	091300	93279550	29800	29800	29800	29700	102
676	20240802	091200	90249950	29750	29750	29750	29750	0
677	20240802	091100	90249950	29750	29800	29800	29750	15
678	20240802	091000	89803500	29800	29750	29800	29750	120
679	20240802	090900	86228500	29750	29750	29750	29750	11
680	20240802	090800	85901250	29700	29750	29750	29700	111
681	20240802	090700	82601550	29750	29700	29750	29700	123
682	20240802	090600	78947300	29700	29700	29700	29700	4
683	20240802	090500	78828500	29700	29700	29700	29700	1
684	20240802	090400	78798800	29650	29650	29650	29650	4
685	20240802	090300	78680200	29650	29650	29650	29650	14
686	20240802	090200	78265100	29650	29800	29800	29650	24
687	20240802	090100	77553350	29650	29850	29900	29650	406
688	20240802	090000	65488850	29800	30400	30400	29550	2182