KissMeData/298380/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210000	21413603950	29800	29800	29800	29800	8158
3	20240822	205900	21413603950	29800	29800	29800	29800	0
4	20240822	205800	21413603950	29800	29800	29800	29800	0
5	20240822	205700	21413603950	29800	29800	29800	29800	0
6	20240822	205600	21413603950	29800	29800	29800	29800	0
7	20240822	205500	21413603950	29800	29800	29800	29800	0
8	20240822	205400	21413603950	29800	29800	29800	29800	0
9	20240822	205300	21413603950	29800	29800	29800	29800	0
10	20240822	205200	21413603950	29800	29800	29800	29800	0
11	20240822	205100	21413603950	29800	29800	29800	29800	0
12	20240822	205000	21413603950	29800	29800	29800	29800	0
13	20240822	204900	21413603950	29800	29800	29800	29800	0
14	20240822	204800	21413603950	29800	29800	29800	29800	0
15	20240822	204700	21413603950	29800	29800	29800	29800	0
16	20240822	204600	21413603950	29800	29800	29800	29800	0
17	20240822	204500	21413603950	29800	29800	29800	29800	0
18	20240822	204400	21413603950	29800	29800	29800	29800	0
19	20240822	204300	21413603950	29800	29800	29800	29800	0
20	20240822	204200	21413603950	29800	29800	29800	29800	0
21	20240822	204100	21413603950	29800	29800	29800	29800	0
22	20240822	204000	21413603950	29800	29800	29800	29800	0
23	20240822	203900	21413603950	29800	29800	29800	29800	0
24	20240822	203800	21413603950	29800	29800	29800	29800	0
25	20240822	203700	21413603950	29800	29800	29800	29800	0
26	20240822	203600	21413603950	29800	29800	29800	29800	0
27	20240822	203500	21413603950	29800	29800	29800	29800	0
28	20240822	203400	21413603950	29800	29800	29800	29800	0
29	20240822	203300	21413603950	29800	29800	29800	29800	0
30	20240822	203200	21413603950	29800	29800	29800	29800	0
31	20240822	203100	21413603950	29800	29800	29800	29800	0
32	20240822	203000	21413603950	29800	29800	29800	29800	8158
33	20240822	202900	21413603950	29800	29800	29800	29800	0
34	20240822	202800	21413603950	29800	29800	29800	29800	0
35	20240822	202700	21413603950	29800	29800	29800	29800	0
36	20240822	202600	21413603950	29800	29800	29800	29800	0
37	20240822	202500	21413603950	29800	29800	29800	29800	0
38	20240822	202400	21413603950	29800	29800	29800	29800	0
39	20240822	202300	21413603950	29800	29800	29800	29800	0
40	20240822	202200	21413603950	29800	29800	29800	29800	0
41	20240822	202100	21413603950	29800	29800	29800	29800	0
42	20240822	202000	21413603950	29800	29800	29800	29800	0
43	20240822	201900	21413603950	29800	29800	29800	29800	0
44	20240822	201800	21413603950	29800	29800	29800	29800	0
45	20240822	201700	21413603950	29800	29800	29800	29800	0
46	20240822	201600	21413603950	29800	29800	29800	29800	0
47	20240822	201500	21413603950	29800	29800	29800	29800	0
48	20240822	201400	21413603950	29800	29800	29800	29800	0
49	20240822	201300	21413603950	29800	29800	29800	29800	0
50	20240822	201200	21413603950	29800	29800	29800	29800	0
51	20240822	201100	21413603950	29800	29800	29800	29800	0
52	20240822	201000	21413603950	29800	29800	29800	29800	0
53	20240822	200900	21413603950	29800	29800	29800	29800	0
54	20240822	200800	21413603950	29800	29800	29800	29800	0
55	20240822	200700	21413603950	29800	29800	29800	29800	0
56	20240822	200600	21413603950	29800	29800	29800	29800	0
57	20240822	200500	21413603950	29800	29800	29800	29800	0
58	20240822	200400	21413603950	29800	29800	29800	29800	0
59	20240822	200300	21413603950	29800	29800	29800	29800	0
60	20240822	200200	21413603950	29800	29800	29800	29800	0
61	20240822	200100	21413603950	29800	29800	29800	29800	0
62	20240822	200000	21413603950	29800	29800	29800	29800	8158
63	20240822	195900	21413603950	29800	29800	29800	29800	0
64	20240822	195800	21413603950	29800	29800	29800	29800	0
65	20240822	195700	21413603950	29800	29800	29800	29800	0
66	20240822	195600	21413603950	29800	29800	29800	29800	0
67	20240822	195500	21413603950	29800	29800	29800	29800	0
68	20240822	195400	21413603950	29800	29800	29800	29800	0
69	20240822	195300	21413603950	29800	29800	29800	29800	0
70	20240822	195200	21413603950	29800	29800	29800	29800	0
71	20240822	195100	21413603950	29800	29800	29800	29800	0
72	20240822	195000	21413603950	29800	29800	29800	29800	0
73	20240822	194900	21413603950	29800	29800	29800	29800	0
74	20240822	194800	21413603950	29800	29800	29800	29800	0
75	20240822	194700	21413603950	29800	29800	29800	29800	0
76	20240822	194600	21413603950	29800	29800	29800	29800	0
77	20240822	194500	21413603950	29800	29800	29800	29800	0
78	20240822	194400	21413603950	29800	29800	29800	29800	0
79	20240822	194300	21413603950	29800	29800	29800	29800	0
80	20240822	194200	21413603950	29800	29800	29800	29800	0
81	20240822	194100	21413603950	29800	29800	29800	29800	0
82	20240822	194000	21413603950	29800	29800	29800	29800	0
83	20240822	193900	21413603950	29800	29800	29800	29800	0
84	20240822	193800	21413603950	29800	29800	29800	29800	0
85	20240822	193700	21413603950	29800	29800	29800	29800	0
86	20240822	193600	21413603950	29800	29800	29800	29800	0
87	20240822	193500	21413603950	29800	29800	29800	29800	0
88	20240822	193400	21413603950	29800	29800	29800	29800	0
89	20240822	193300	21413603950	29800	29800	29800	29800	0
90	20240822	193200	21413603950	29800	29800	29800	29800	0
91	20240822	193100	21413603950	29800	29800	29800	29800	0
92	20240822	193000	21413603950	29800	29800	29800	29800	8158
93	20240822	192900	21413603950	29800	29800	29800	29800	0
94	20240822	192800	21413603950	29800	29800	29800	29800	0
95	20240822	192700	21413603950	29800	29800	29800	29800	0
96	20240822	192600	21413603950	29800	29800	29800	29800	0
97	20240822	192500	21413603950	29800	29800	29800	29800	0
98	20240822	192400	21413603950	29800	29800	29800	29800	0
99	20240822	192300	21413603950	29800	29800	29800	29800	0
100	20240822	192200	21413603950	29800	29800	29800	29800	0
101	20240822	192100	21413603950	29800	29800	29800	29800	0
102	20240822	192000	21413603950	29800	29800	29800	29800	0
103	20240822	191900	21413603950	29800	29800	29800	29800	0
104	20240822	191800	21413603950	29800	29800	29800	29800	0
105	20240822	191700	21413603950	29800	29800	29800	29800	0
106	20240822	191600	21413603950	29800	29800	29800	29800	0
107	20240822	191500	21413603950	29800	29800	29800	29800	0
108	20240822	191400	21413603950	29800	29800	29800	29800	0
109	20240822	191300	21413603950	29800	29800	29800	29800	0
110	20240822	191200	21413603950	29800	29800	29800	29800	0
111	20240822	191100	21413603950	29800	29800	29800	29800	0
112	20240822	191000	21413603950	29800	29800	29800	29800	0
113	20240822	190900	21413603950	29800	29800	29800	29800	0
114	20240822	190800	21413603950	29800	29800	29800	29800	0
115	20240822	190700	21413603950	29800	29800	29800	29800	0
116	20240822	190600	21413603950	29800	29800	29800	29800	0
117	20240822	190500	21413603950	29800	29800	29800	29800	0
118	20240822	190400	21413603950	29800	29800	29800	29800	0
119	20240822	190300	21413603950	29800	29800	29800	29800	0
120	20240822	190200	21413603950	29800	29800	29800	29800	0
121	20240822	190100	21413603950	29800	29800	29800	29800	0
122	20240822	190000	21413603950	29800	29800	29800	29800	8158
123	20240822	185900	21413603950	29800	29800	29800	29800	0
124	20240822	185800	21413603950	29800	29800	29800	29800	0
125	20240822	185700	21413603950	29800	29800	29800	29800	0
126	20240822	185600	21413603950	29800	29800	29800	29800	0
127	20240822	185500	21413603950	29800	29800	29800	29800	0
128	20240822	185400	21413603950	29800	29800	29800	29800	0
129	20240822	185300	21413603950	29800	29800	29800	29800	0
130	20240822	185200	21413603950	29800	29800	29800	29800	0
131	20240822	185100	21413603950	29800	29800	29800	29800	0
132	20240822	185000	21413603950	29800	29800	29800	29800	0
133	20240822	184900	21413603950	29800	29800	29800	29800	0
134	20240822	184800	21413603950	29800	29800	29800	29800	0
135	20240822	184700	21413603950	29800	29800	29800	29800	0
136	20240822	184600	21413603950	29800	29800	29800	29800	0
137	20240822	184500	21413603950	29800	29800	29800	29800	0
138	20240822	184400	21413603950	29800	29800	29800	29800	0
139	20240822	184300	21413603950	29800	29800	29800	29800	0
140	20240822	184200	21413603950	29800	29800	29800	29800	0
141	20240822	184100	21413603950	29800	29800	29800	29800	0
142	20240822	184000	21413603950	29800	29800	29800	29800	0
143	20240822	183900	21413603950	29800	29800	29800	29800	0
144	20240822	183800	21413603950	29800	29800	29800	29800	0
145	20240822	183700	21413603950	29800	29800	29800	29800	0
146	20240822	183600	21413603950	29800	29800	29800	29800	0
147	20240822	183500	21413603950	29800	29800	29800	29800	0
148	20240822	183400	21413603950	29800	29800	29800	29800	0
149	20240822	183300	21413603950	29800	29800	29800	29800	0
150	20240822	183200	21413603950	29800	29800	29800	29800	0
151	20240822	183100	21413603950	29800	29800	29800	29800	0
152	20240822	183000	21413603950	29800	29800	29800	29800	8158
153	20240822	182900	21413603950	29800	29800	29800	29800	0
154	20240822	182800	21413603950	29800	29800	29800	29800	0
155	20240822	182700	21413603950	29800	29800	29800	29800	0
156	20240822	182600	21413603950	29800	29800	29800	29800	0
157	20240822	182500	21413603950	29800	29800	29800	29800	0
158	20240822	182400	21413603950	29800	29800	29800	29800	0
159	20240822	182300	21413603950	29800	29800	29800	29800	0
160	20240822	182200	21413603950	29800	29800	29800	29800	0
161	20240822	182100	21413603950	29800	29800	29800	29800	0
162	20240822	182000	21413603950	29800	29800	29800	29800	0
163	20240822	181900	21413603950	29800	29800	29800	29800	0
164	20240822	181800	21413603950	29800	29800	29800	29800	0
165	20240822	181700	21413603950	29800	29800	29800	29800	0
166	20240822	181600	21413603950	29800	29800	29800	29800	0
167	20240822	181500	21413603950	29800	29800	29800	29800	0
168	20240822	181400	21413603950	29800	29800	29800	29800	0
169	20240822	181300	21413603950	29800	29800	29800	29800	0
170	20240822	181200	21413603950	29800	29800	29800	29800	0
171	20240822	181100	21413603950	29800	29800	29800	29800	0
172	20240822	181000	21413603950	29800	29800	29800	29800	0
173	20240822	180900	21413603950	29800	29800	29800	29800	0
174	20240822	180800	21413603950	29800	29800	29800	29800	0
175	20240822	180700	21413603950	29800	29800	29800	29800	0
176	20240822	180600	21413603950	29800	29800	29800	29800	0
177	20240822	180500	21413603950	29800	29800	29800	29800	0
178	20240822	180400	21413603950	29800	29800	29800	29800	0
179	20240822	180300	21413603950	29800	29800	29800	29800	0
180	20240822	180200	21413603950	29800	29800	29800	29800	0
181	20240822	180100	21413603950	29800	29800	29800	29800	0
182	20240822	180000	21413603950	29800	29800	29800	29800	8158
183	20240822	175900	21413603950	29800	29800	29800	29800	0
184	20240822	175800	21413603950	29800	29800	29800	29800	0
185	20240822	175700	21413603950	29800	29800	29800	29800	0
186	20240822	175600	21413603950	29800	29800	29800	29800	0
187	20240822	175500	21413603950	29800	29800	29800	29800	0
188	20240822	175400	21413603950	29800	29800	29800	29800	0
189	20240822	175300	21413603950	29800	29800	29800	29800	0
190	20240822	175200	21413603950	29800	29800	29800	29800	0
191	20240822	175100	21413603950	29800	29800	29800	29800	0
192	20240822	175000	21413603950	29800	29800	29800	29800	0
193	20240822	174900	21413603950	29800	29800	29800	29800	0
194	20240822	174800	21413603950	29800	29800	29800	29800	0
195	20240822	174700	21413603950	29800	29800	29800	29800	0
196	20240822	174600	21413603950	29800	29800	29800	29800	0
197	20240822	174500	21413603950	29800	29800	29800	29800	0
198	20240822	174400	21413603950	29800	29800	29800	29800	0
199	20240822	174300	21413603950	29800	29800	29800	29800	0
200	20240822	174200	21413603950	29800	29800	29800	29800	0
201	20240822	174100	21413603950	29800	29800	29800	29800	0
202	20240822	174000	21413603950	29800	29800	29800	29800	0
203	20240822	173900	21413603950	29800	29800	29800	29800	0
204	20240822	173800	21413603950	29800	29800	29800	29800	0
205	20240822	173700	21413603950	29800	29800	29800	29800	0
206	20240822	173600	21413603950	29800	29800	29800	29800	0
207	20240822	173500	21413603950	29800	29800	29800	29800	0
208	20240822	173400	21413603950	29800	29800	29800	29800	0
209	20240822	173300	21413603950	29800	29800	29800	29800	0
210	20240822	173200	21413603950	29800	29800	29800	29800	0
211	20240822	173100	21413603950	29800	29800	29800	29800	0
212	20240822	173000	21413603950	29800	29800	29800	29800	8158
213	20240822	172900	21413603950	29800	29800	29800	29800	0
214	20240822	172800	21413603950	29800	29800	29800	29800	0
215	20240822	172700	21413603950	29800	29800	29800	29800	0
216	20240822	172600	21413603950	29800	29800	29800	29800	0
217	20240822	172500	21413603950	29800	29800	29800	29800	0
218	20240822	172400	21413603950	29800	29800	29800	29800	0
219	20240822	172300	21413603950	29800	29800	29800	29800	0
220	20240822	172200	21413603950	29800	29800	29800	29800	0
221	20240822	172100	21413603950	29800	29800	29800	29800	0
222	20240822	172000	21413603950	29800	29800	29800	29800	0
223	20240822	171900	21413603950	29800	29800	29800	29800	0
224	20240822	171800	21413603950	29800	29800	29800	29800	0
225	20240822	171700	21413603950	29800	29800	29800	29800	0
226	20240822	171600	21413603950	29800	29800	29800	29800	0
227	20240822	171500	21413603950	29800	29800	29800	29800	0
228	20240822	171400	21413603950	29800	29800	29800	29800	0
229	20240822	171300	21413603950	29800	29800	29800	29800	0
230	20240822	171200	21413603950	29800	29800	29800	29800	0
231	20240822	171100	21413603950	29800	29800	29800	29800	0
232	20240822	171000	21413603950	29800	29800	29800	29800	0
233	20240822	170900	21413603950	29800	29800	29800	29800	0
234	20240822	170800	21413603950	29800	29800	29800	29800	0
235	20240822	170700	21413603950	29800	29800	29800	29800	0
236	20240822	170600	21413603950	29800	29800	29800	29800	0
237	20240822	170500	21413603950	29800	29800	29800	29800	0
238	20240822	170400	21413603950	29800	29800	29800	29800	0
239	20240822	170300	21413603950	29800	29800	29800	29800	0
240	20240822	170200	21413603950	29800	29800	29800	29800	0
241	20240822	170100	21413603950	29800	29800	29800	29800	0
242	20240822	170000	21413603950	29800	29800	29800	29800	8158
243	20240822	165900	21413603950	29800	29800	29800	29800	0
244	20240822	165800	21413603950	29800	29800	29800	29800	0
245	20240822	165700	21413603950	29800	29800	29800	29800	0
246	20240822	165600	21413603950	29800	29800	29800	29800	0
247	20240822	165500	21413603950	29800	29800	29800	29800	0
248	20240822	165400	21413603950	29800	29800	29800	29800	0
249	20240822	165300	21413603950	29800	29800	29800	29800	0
250	20240822	165200	21413603950	29800	29800	29800	29800	0
251	20240822	165100	21413603950	29800	29800	29800	29800	0
252	20240822	165000	21413603950	29800	29800	29800	29800	0
253	20240822	164900	21413603950	29800	29800	29800	29800	0
254	20240822	164800	21413603950	29800	29800	29800	29800	0
255	20240822	164700	21413603950	29800	29800	29800	29800	0
256	20240822	164600	21413603950	29800	29800	29800	29800	0
257	20240822	164500	21413603950	29800	29800	29800	29800	0
258	20240822	164400	21413603950	29800	29800	29800	29800	0
259	20240822	164300	21413603950	29800	29800	29800	29800	0
260	20240822	164200	21413603950	29800	29800	29800	29800	0
261	20240822	164100	21413603950	29800	29800	29800	29800	0
262	20240822	164000	21413603950	29800	29800	29800	29800	0
263	20240822	163900	21413603950	29800	29800	29800	29800	0
264	20240822	163800	21413603950	29800	29800	29800	29800	0
265	20240822	163700	21413603950	29800	29800	29800	29800	0
266	20240822	163600	21413603950	29800	29800	29800	29800	0
267	20240822	163500	21413603950	29800	29800	29800	29800	0
268	20240822	163400	21413603950	29800	29800	29800	29800	0
269	20240822	163300	21413603950	29800	29800	29800	29800	0
270	20240822	163200	21413603950	29800	29800	29800	29800	0
271	20240822	163100	21413603950	29800	29800	29800	29800	0
272	20240822	163000	21413603950	29800	29800	29800	29800	8158
273	20240822	162900	21413603950	29800	29800	29800	29800	0
274	20240822	162800	21413603950	29800	29800	29800	29800	0
275	20240822	162700	21413603950	29800	29800	29800	29800	0
276	20240822	162600	21413603950	29800	29800	29800	29800	0
277	20240822	162500	21413603950	29800	29800	29800	29800	0
278	20240822	162400	21413603950	29800	29800	29800	29800	0
279	20240822	162300	21413603950	29800	29800	29800	29800	0
280	20240822	162200	21413603950	29800	29800	29800	29800	0
281	20240822	162100	21413603950	29800	29800	29800	29800	0
282	20240822	162000	21413603950	29800	29800	29800	29800	0
283	20240822	161900	21413603950	29800	29800	29800	29800	0
284	20240822	161800	21413603950	29800	29800	29800	29800	0
285	20240822	161700	21413603950	29800	29800	29800	29800	0
286	20240822	161600	21413603950	29800	29800	29800	29800	0
287	20240822	161500	21413603950	29800	29800	29800	29800	0
288	20240822	161400	21413603950	29800	29800	29800	29800	0
289	20240822	161300	21413603950	29800	29800	29800	29800	0
290	20240822	161200	21413603950	29800	29800	29800	29800	0
291	20240822	161100	21413603950	29800	29800	29800	29800	0
292	20240822	161000	21413603950	29800	29800	29800	29800	0
293	20240822	160900	21413603950	29800	29800	29800	29800	0
294	20240822	160800	21413603950	29800	29800	29800	29800	0
295	20240822	160700	21413603950	29800	29800	29800	29800	0
296	20240822	160600	21413603950	29800	29800	29800	29800	0
297	20240822	160500	21413603950	29800	29800	29800	29800	0
298	20240822	160400	21413603950	29800	29800	29800	29800	0
299	20240822	160300	21413603950	29800	29800	29800	29800	0
300	20240822	160200	21413603950	29800	29800	29800	29800	0
301	20240822	160100	21413603950	29800	29800	29800	29800	0
302	20240822	160000	21413603950	29800	29800	29800	29800	8158
303	20240822	155900	21413603950	29800	29800	29800	29800	0
304	20240822	155800	21413603950	29800	29800	29800	29800	0
305	20240822	155700	21413603950	29800	29800	29800	29800	0
306	20240822	155600	21413603950	29800	29800	29800	29800	0
307	20240822	155500	21413603950	29800	29800	29800	29800	0
308	20240822	155400	21413603950	29800	29800	29800	29800	0
309	20240822	155300	21413603950	29800	29800	29800	29800	0
310	20240822	155200	21413603950	29800	29800	29800	29800	0
311	20240822	155100	21413603950	29800	29800	29800	29800	0
312	20240822	155000	21413603950	29800	29800	29800	29800	0
313	20240822	154900	21413603950	29800	29800	29800	29800	0
314	20240822	154800	21413603950	29800	29800	29800	29800	0
315	20240822	154700	21413603950	29800	29800	29800	29800	0
316	20240822	154600	21413603950	29800	29800	29800	29800	0
317	20240822	154500	21413603950	29800	29800	29800	29800	0
318	20240822	154400	21413603950	29800	29800	29800	29800	0
319	20240822	154300	21413603950	29800	29800	29800	29800	0
320	20240822	154200	21413603950	29800	29800	29800	29800	0
321	20240822	154100	21413603950	29800	29800	29800	29800	0
322	20240822	154000	21413603950	29800	29800	29800	29800	0
323	20240822	153900	21413603950	29800	29800	29800	29800	0
324	20240822	153800	21413603950	29800	29800	29800	29800	0
325	20240822	153700	21413603950	29800	29800	29800	29800	0
326	20240822	153600	21413603950	29800	29800	29800	29800	0
327	20240822	153500	21413603950	29800	29800	29800	29800	0
328	20240822	153400	21413603950	29800	29800	29800	29800	0
329	20240822	153300	21413603950	29800	29800	29800	29800	0
330	20240822	153200	21413603950	29800	29800	29800	29800	0
331	20240822	153100	21413603950	29800	29800	29800	29800	0
332	20240822	153000	21413603950	29800	29800	29800	29800	16316
333	20240822	152900	21170495550	29950	29950	29950	29950	0
334	20240822	152800	21170495550	29950	29950	29950	29950	0
335	20240822	152700	21170495550	29950	29950	29950	29950	0
336	20240822	152600	21170495550	29950	29950	29950	29950	0
337	20240822	152500	21170495550	29950	29950	29950	29950	0
338	20240822	152400	21170495550	29950	29950	29950	29950	0
339	20240822	152300	21170495550	29950	29950	29950	29950	0
340	20240822	152200	21170495550	29950	29950	29950	29950	0
341	20240822	152100	21170495550	29950	29950	29950	29950	0
342	20240822	152000	21170495550	29950	29950	29950	29950	0
343	20240822	151900	21170495550	29950	29850	29950	29850	2761
344	20240822	151800	21087922800	29900	29850	29900	29850	838
345	20240822	151700	21062873200	29900	29800	29900	29800	1489
346	20240822	151600	21018443800	29800	29750	29900	29750	1530
347	20240822	151500	20972786650	29750	29750	29800	29750	1272
348	20240822	151400	20934888750	29750	29800	29850	29750	3388
349	20240822	151300	20833924100	29800	29800	29850	29800	912
350	20240822	151200	20806734700	29800	29800	29850	29800	414
351	20240822	151100	20794382300	29850	29800	29850	29800	1326
352	20240822	151000	20754844950	29800	29750	29850	29750	3298
353	20240822	150900	20656576450	29750	29750	29800	29750	315
354	20240822	150800	20647195200	29750	29800	29850	29750	767
355	20240822	150700	20624334700	29800	29750	29850	29750	3232
356	20240822	150600	20528008900	29750	29700	29800	29700	463
357	20240822	150500	20514234750	29700	29750	29800	29700	940
358	20240822	150400	20486279650	29750	29750	29750	29650	2785
359	20240822	150300	20403462600	29700	29700	29750	29650	5165
360	20240822	150200	20250057600	29700	29750	29800	29700	1877
361	20240822	150100	20194215300	29750	29750	29800	29750	333
362	20240822	150000	20184301500	29750	29750	29800	29750	419
363	20240822	145900	20171831300	29750	29750	29800	29750	544
364	20240822	145800	20155635400	29750	29700	29800	29700	1271
365	20240822	145700	20117855850	29700	29750	29800	29700	1047
366	20240822	145600	20086723650	29700	29750	29800	29700	597
367	20240822	145500	20068975950	29750	29700	29800	29700	529
368	20240822	145400	20053235250	29800	29700	29800	29700	667
369	20240822	145300	20033396400	29700	29750	29800	29700	1970
370	20240822	145200	19974771450	29750	29750	29800	29750	1115
371	20240822	145100	19941595000	29750	29750	29800	29750	599
372	20240822	145000	19923765200	29800	29800	29800	29750	425
373	20240822	144900	19911112850	29750	29750	29800	29750	635
374	20240822	144800	19892217200	29750	29800	29800	29750	1316
375	20240822	144700	19853052750	29800	29800	29800	29750	366
376	20240822	144600	19842159250	29800	29750	29800	29750	892
377	20240822	144500	19815604000	29750	29750	29800	29750	317
378	20240822	144400	19806168300	29750	29750	29850	29750	526
379	20240822	144300	19790498150	29750	29800	29850	29750	1316
380	20240822	144200	19751285400	29800	29800	29850	29750	1285
381	20240822	144100	19712972850	29800	29800	29800	29750	308
382	20240822	144000	19703805950	29750	29800	29850	29750	808
383	20240822	143900	19679730100	29750	29850	29900	29750	2267
384	20240822	143800	19612197050	29850	29800	29900	29750	1571
385	20240822	143700	19565331850	29800	29800	29850	29750	1641
386	20240822	143600	19516429850	29800	29800	29850	29800	2395
387	20240822	143500	19445038000	29850	29850	29900	29800	2764
388	20240822	143400	19362546050	29850	29850	29900	29850	266
389	20240822	143300	19354598650	29850	29900	29950	29850	858
390	20240822	143200	19328972150	29900	29900	29950	29850	274
391	20240822	143100	19320781500	29900	29900	29950	29850	491
392	20240822	143000	19306103100	29900	29900	29950	29900	582
393	20240822	142900	19288697300	29950	29950	29950	29900	932
394	20240822	142800	19260821400	29900	29900	29950	29900	393
395	20240822	142700	19249068400	29900	29900	29950	29900	380
396	20240822	142600	19237701750	29900	29900	29950	29900	692
397	20240822	142500	19217000300	29900	29900	29950	29900	328
398	20240822	142400	19207185950	29900	29900	29950	29850	1176
399	20240822	142300	19172046700	29850	29850	29900	29850	394
400	20240822	142200	19160276200	29850	29850	29900	29850	479
401	20240822	142100	19145967700	29850	29850	29900	29850	638
402	20240822	142000	19126912050	29850	29850	29900	29850	376
403	20240822	141900	19115679200	29850	29900	29900	29850	271
404	20240822	141800	19107585200	29850	29800	29900	29800	155
405	20240822	141700	19102961500	29850	29850	29850	29800	1073
406	20240822	141600	19070946750	29800	29850	29850	29800	303
407	20240822	141500	19061910300	29800	29800	29850	29800	371
408	20240822	141400	19050849650	29800	29850	29850	29800	353
409	20240822	141300	19040325400	29800	29800	29850	29800	394
410	20240822	141200	19028579900	29800	29800	29850	29800	314
411	20240822	141100	19019215100	29800	29800	29850	29800	309
412	20240822	141000	19010003400	29800	29800	29850	29800	233
413	20240822	140900	19003054700	29800	29850	29850	29800	464
414	20240822	140800	18989210950	29850	29850	29900	29850	769
415	20240822	140700	18966250550	29850	29850	29900	29850	283
416	20240822	140600	18957797700	29850	29850	29900	29850	369
417	20240822	140500	18946778550	29850	29900	29900	29800	4039
418	20240822	140400	18826402250	29850	29900	29900	29800	421
419	20240822	140300	18813836200	29900	29850	29900	29800	552
420	20240822	140200	18797341400	29850	29850	29900	29800	571
421	20240822	140100	18780307650	29850	29850	29900	29800	270
422	20240822	140000	18772247500	29850	29850	29900	29850	340
423	20240822	135900	18762093050	29850	29850	29900	29800	476
424	20240822	135800	18747885900	29800	29850	29900	29800	279
425	20240822	135700	18739563700	29850	29850	29900	29800	534
426	20240822	135600	18723617050	29800	29800	29850	29800	321
427	20240822	135500	18714047650	29850	29800	29850	29800	547
428	20240822	135400	18697743450	29800	29800	29850	29800	146
429	20240822	135300	18693392300	29800	29800	29850	29800	450
430	20240822	135200	18679979900	29800	29800	29850	29800	368
431	20240822	135100	18669010750	29850	29900	29950	29850	2181
432	20240822	135000	18603843350	29900	29950	29950	29900	651
433	20240822	134900	18584363900	29900	29900	29950	29900	172
434	20240822	134800	18579220300	29900	29900	29950	29900	434
435	20240822	134700	18566241900	29900	29900	29950	29900	815
436	20240822	134600	18541869300	29900	29900	29950	29900	393
437	20240822	134500	18530108100	29900	29950	30000	29900	370
438	20240822	134400	18519030200	29950	29950	30000	29950	479
439	20240822	134300	18504675400	29950	29950	30000	29950	339
440	20240822	134200	18494519850	29950	29900	30000	29900	827
441	20240822	134100	18469748900	29900	29900	29950	29900	227
442	20240822	134000	18462959600	29900	29900	29950	29900	393
443	20240822	133900	18451203900	29900	29900	29900	29850	82
444	20240822	133800	18448754800	29900	29900	29950	29850	805
445	20240822	133700	18424688000	29900	29900	29950	29900	398
446	20240822	133600	18412785900	29900	29900	29950	29900	406
447	20240822	133500	18400632450	29950	29900	29950	29900	301
448	20240822	133400	18391631500	29900	29900	29950	29900	236
449	20240822	133300	18384572850	29900	29900	29950	29900	244
450	20240822	133200	18377274700	29900	29850	29950	29800	1448
451	20240822	133100	18333972850	29800	29750	29850	29750	1795
452	20240822	133000	18280417300	29750	29800	29850	29750	379
453	20240822	132900	18269126350	29800	29800	29800	29750	347
454	20240822	132800	18258797550	29800	29800	29850	29800	335
455	20240822	132700	18248812150	29800	29800	29850	29800	366
456	20240822	132600	18237903250	29800	29800	29850	29750	480
457	20240822	132500	18223610450	29800	29800	29850	29750	370
458	20240822	132400	18212587500	29800	29800	29850	29800	1009
459	20240822	132300	18182517450	29800	29850	29900	29800	974
460	20240822	132200	18153452150	29850	29850	29900	29800	777
461	20240822	132100	18130256300	29850	29850	29900	29800	1205
462	20240822	132000	18094325900	29850	29850	29900	29800	319
463	20240822	131900	18084808450	29850	29850	29900	29850	513
464	20240822	131800	18069492500	29900	29800	29900	29800	392
465	20240822	131700	18057794200	29850	29850	29900	29800	488
466	20240822	131600	18043230050	29850	29850	29900	29850	261
467	20240822	131500	18035438900	29850	29850	29900	29850	302
468	20240822	131400	18026422300	29850	29850	29900	29850	667
469	20240822	131300	18006510150	29850	29850	29900	29850	307
470	20240822	131200	17997343950	29850	29850	29900	29850	240
471	20240822	131100	17990178250	29900	29850	29900	29800	492
472	20240822	131000	17975494350	29850	29800	29850	29800	320
473	20240822	130900	17965956700	29800	29800	29850	29800	379
474	20240822	130800	17954660700	29800	29900	29950	29800	1660
475	20240822	130700	17905064050	29950	29900	29950	29900	256
476	20240822	130600	17897407650	29950	29900	29950	29900	341
477	20240822	130500	17887210900	29900	29900	30000	29900	442
478	20240822	130400	17873987700	29950	30000	30050	29900	2519
479	20240822	130300	17798503400	30050	29950	30050	29900	5833
480	20240822	130200	17623653100	29900	29900	29950	29850	921
481	20240822	130100	17596117050	29900	29850	29900	29800	2097
482	20240822	130000	17533461850	29800	29850	29850	29700	1292
483	20240822	125900	17494934250	29750	29750	29800	29700	1784
484	20240822	125800	17441849250	29700	29700	29750	29700	390
485	20240822	125700	17430264000	29700	29650	29750	29650	177
486	20240822	125600	17425006950	29650	29700	29750	29650	1245
487	20240822	125500	17388040050	29700	29700	29750	29700	162
488	20240822	125400	17383226350	29700	29700	29750	29700	778
489	20240822	125300	17360116900	29700	29700	29750	29700	356
490	20240822	125200	17349541400	29700	29650	29750	29650	563
491	20240822	125100	17332838800	29700	29650	29700	29650	359
492	20240822	125000	17322192700	29650	29700	29700	29650	302
493	20240822	124900	17313224700	29700	29700	29750	29650	2254
494	20240822	124800	17246281800	29700	29750	29800	29700	437
495	20240822	124700	17233277350	29750	29750	29800	29700	1303
496	20240822	124600	17194513150	29750	29650	29750	29650	1188
497	20240822	124500	17159229250	29650	29650	29700	29650	1062
498	20240822	124400	17127739450	29650	29650	29700	29650	1130
499	20240822	124300	17094232450	29650	29650	29700	29600	1851
500	20240822	124200	17039354500	29650	29700	29750	29650	2562
501	20240822	124100	16963274800	29700	29700	29750	29700	591
502	20240822	124000	16945716150	29700	29750	29750	29700	1913
503	20240822	123900	16888813200	29800	29750	29800	29750	331
504	20240822	123800	16878963150	29750	29800	29850	29750	1775
505	20240822	123700	16826081200	29800	29800	29850	29800	1667
506	20240822	123600	16776404550	29800	29800	29850	29800	211
507	20240822	123500	16770115000	29800	29850	29900	29800	3230
508	20240822	123400	16673698800	29850	29900	29900	29850	183
509	20240822	123300	16668231400	29850	29850	29900	29850	358
510	20240822	123200	16657538350	29850	29900	29900	29850	433
511	20240822	123100	16644602450	29850	29850	29900	29850	452
512	20240822	123000	16631097950	29850	29800	29900	29800	248
513	20240822	122900	16623692800	29850	29800	29900	29750	396
514	20240822	122800	16611894100	29800	29750	29850	29750	449
515	20240822	122700	16598524700	29750	29800	29800	29750	113
516	20240822	122600	16595162400	29750	29700	29800	29700	1250
517	20240822	122500	16557973000	29700	29750	29750	29700	649
518	20240822	122400	16538672450	29750	29750	29800	29750	276
519	20240822	122300	16530459600	29750	29800	29850	29750	811
520	20240822	122200	16506326300	29800	29800	29850	29750	622
521	20240822	122100	16487794400	29800	29700	29850	29700	2252
522	20240822	122000	16420800100	29700	29750	29750	29700	1874
523	20240822	121900	16365140000	29700	29750	29750	29700	715
524	20240822	121800	16343898350	29750	29750	29800	29700	7133
525	20240822	121700	16131692500	29750	29750	29800	29750	853
526	20240822	121600	16106306250	29750	29800	29800	29750	2674
527	20240822	121500	16026623650	29800	29800	29850	29800	1028
528	20240822	121400	15995987550	29800	29850	29900	29800	660
529	20240822	121300	15976296450	29850	29850	29900	29850	161
530	20240822	121200	15971490250	29850	29850	29900	29850	173
531	20240822	121100	15966324200	29850	29850	29900	29850	1471
532	20240822	121000	15922413100	29850	29850	29900	29850	237
533	20240822	120900	15915333950	29850	29850	29900	29850	237
534	20240822	120800	15908257350	29850	29850	29900	29800	1569
535	20240822	120700	15861423000	29850	29850	29900	29850	478
536	20240822	120600	15847152250	29850	29850	29900	29850	1654
537	20240822	120500	15797743800	29850	29850	29900	29850	1015
538	20240822	120400	15767402800	29850	29850	29900	29800	1823
539	20240822	120300	15713034350	29850	29850	29900	29850	2519
540	20240822	120200	15637841650	29850	29850	29900	29850	327
541	20240822	120100	15628079050	29850	29850	29900	29850	231
542	20240822	120000	15621181950	29850	29850	29900	29800	465
543	20240822	115900	15607301300	29850	29900	29950	29800	3165
544	20240822	115800	15512832300	29900	29850	29950	29850	448
545	20240822	115700	15499419350	29850	29900	29950	29850	284
546	20240822	115600	15490930050	29900	29900	29950	29900	1486
547	20240822	115500	15446496400	29900	29900	29950	29900	343
548	20240822	115400	15436237750	29900	29950	29950	29900	3647
549	20240822	115300	15327015100	30000	30000	30000	29950	402
550	20240822	115200	15314972450	29950	29950	30000	29950	924
551	20240822	115100	15287272000	29950	30000	30000	29950	393
552	20240822	115000	15275488450	29950	29950	30000	29950	224
553	20240822	114900	15268777600	29950	29950	30000	29950	707
554	20240822	114800	15247600500	30000	29950	30000	29950	133
555	20240822	114700	15243614800	29950	30000	30050	29950	324
556	20240822	114600	15233896400	30000	30000	30050	30000	583
557	20240822	114500	15216404700	30050	30000	30050	30000	271
558	20240822	114400	15208272450	30000	30050	30100	30000	495
559	20240822	114300	15193411550	30000	30000	30050	29950	243
560	20240822	114200	15186128050	30000	30000	30050	30000	416
561	20240822	114100	15173644550	30000	30050	30050	30000	202
562	20240822	114000	15167582400	30000	30050	30100	30000	357
563	20240822	113900	15156858850	30050	30000	30100	30000	813
564	20240822	113800	15132428750	29950	29950	30000	29950	393
565	20240822	113700	15120655000	29950	29950	30050	29950	459
566	20240822	113600	15106897150	29950	29950	30050	29950	338
567	20240822	113500	15096763000	29950	30000	30050	29950	246
568	20240822	113400	15089385900	30000	29900	30000	29900	892
569	20240822	113300	15062633000	29900	29850	29950	29850	941
570	20240822	113200	15034508750	29850	29950	29950	29850	1253
571	20240822	113100	14997012350	29950	29850	30000	29850	1331
572	20240822	113000	14957186200	29850	29900	29950	29850	4065
573	20240822	112900	14835721800	29900	29900	29950	29900	517
574	20240822	112800	14820260950	29900	29950	29950	29900	441
575	20240822	112700	14807058000	29950	29950	30000	29950	743
576	20240822	112600	14784803750	29950	30000	30050	29900	1563
577	20240822	112500	14737971000	30000	30000	30050	30000	346
578	20240822	112400	14727589400	30050	30000	30050	30000	184
579	20240822	112300	14722066550	30050	29950	30050	29900	1402
580	20240822	112200	14680056100	29950	29950	30000	29900	1710
581	20240822	112100	14628839850	29950	29950	30000	29950	573
582	20240822	112000	14611677100	30000	30000	30000	29950	2467
583	20240822	111900	14537667450	30000	30100	30150	30000	1419
584	20240822	111800	14494995700	30100	30200	30250	30100	1130
585	20240822	111700	14460885950	30200	30200	30250	30150	1847
586	20240822	111600	14405160100	30200	30150	30200	30150	334
587	20240822	111500	14395074850	30150	30100	30250	30100	510
588	20240822	111400	14379696700	30150	30100	30150	30050	952
589	20240822	111300	14351033200	30100	30150	30150	30100	409
590	20240822	111200	14338720650	30100	30150	30200	30100	1171
591	20240822	111100	14303424750	30150	30200	30250	30150	1073
592	20240822	111000	14271011850	30200	30250	30250	30200	385
593	20240822	110900	14259381700	30250	30350	30350	30250	1012
594	20240822	110800	14228711400	30350	30400	30400	30350	223
595	20240822	110700	14221940750	30400	30400	30400	30350	2284
596	20240822	110600	14152534100	30400	30450	30450	30400	713
597	20240822	110500	14130845450	30450	30500	30500	30450	3541
598	20240822	110400	14023005950	30450	30450	30450	30450	2959
599	20240822	110300	13932904400	30400	30400	30450	30350	264
600	20240822	110200	13924876000	30400	30350	30400	30350	995
601	20240822	110100	13894633850	30400	30350	30400	30300	4897
602	20240822	110000	13745901900	30300	30350	30350	30300	434
603	20240822	105900	13732738300	30300	30300	30350	30250	1367
604	20240822	105800	13691313900	30250	30250	30300	30250	455
605	20240822	105700	13677536200	30250	30350	30400	30250	1552
606	20240822	105600	13630493150	30350	30350	30450	30300	5396
607	20240822	105500	13466497150	30350	30300	30350	30250	3795
608	20240822	105400	13351400150	30300	30250	30300	30250	2110
609	20240822	105300	13287479800	30300	30300	30300	30250	1293
610	20240822	105200	13248311650	30250	30250	30300	30200	2792
611	20240822	105100	13163787750	30250	30250	30300	30250	8527
612	20240822	105000	12905600950	30200	30200	30250	30150	1369
613	20240822	104900	12864264900	30200	30200	30250	30200	1871
614	20240822	104800	12807759300	30200	30250	30250	30200	674
615	20240822	104700	12787382150	30250	30200	30250	30150	1265
616	20240822	104600	12749137250	30200	30200	30250	30200	1679
617	20240822	104500	12698431250	30200	30300	30300	30150	3936
618	20240822	104400	12579435400	30250	30200	30300	30150	3970
619	20240822	104300	12459447700	30200	30200	30200	30150	1142
620	20240822	104200	12424963250	30150	30150	30250	30150	4690
621	20240822	104100	12283362700	30150	30100	30200	30050	7980
622	20240822	104000	12043005650	30050	30000	30050	29950	3036
623	20240822	103900	11951935900	29950	29900	30000	29900	5160
624	20240822	103800	11797489450	29850	29850	29900	29850	416
625	20240822	103700	11785069800	29900	29850	29900	29850	1463
626	20240822	103600	11741385550	29800	29850	29850	29800	1855
627	20240822	103500	11686016650	29850	29800	29850	29750	716
628	20240822	103400	11664678950	29800	29800	29850	29750	973
629	20240822	103300	11635683900	29800	29750	29850	29750	723
630	20240822	103200	11614125500	29850	29800	29850	29750	2236
631	20240822	103100	11547497650	29700	29600	29750	29600	1586
632	20240822	103000	11500378700	29600	29600	29650	29600	919
633	20240822	102900	11473158700	29600	29600	29700	29600	888
634	20240822	102800	11446824300	29600	29750	29750	29600	1789
635	20240822	102700	11393769900	29700	29700	29750	29650	896
636	20240822	102600	11367153750	29700	29750	29750	29650	995
637	20240822	102500	11337609700	29700	29800	29900	29700	3186
638	20240822	102400	11242624950	29800	29650	29850	29650	4191
639	20240822	102300	11117961850	29650	29650	29750	29650	1461
640	20240822	102200	11074635350	29650	29550	29750	29550	3413
641	20240822	102100	10973418400	29550	29600	29650	29550	7361
642	20240822	102000	10755758900	29600	29650	29700	29550	7775
643	20240822	101900	10525482400	29650	29700	29700	29650	591
644	20240822	101800	10507946800	29650	29650	29700	29650	626
645	20240822	101700	10489383150	29650	29650	29700	29650	1002
646	20240822	101600	10459665250	29700	29700	29700	29650	432
647	20240822	101500	10446839650	29700	29700	29750	29700	933
648	20240822	101400	10419122950	29750	29700	29750	29700	777
649	20240822	101300	10396034750	29700	29800	29800	29700	708
650	20240822	101200	10374975100	29750	29700	29800	29700	1015
651	20240822	101100	10344780600	29700	29700	29750	29650	1387
652	20240822	101000	10303608600	29750	29700	29750	29650	1037
653	20240822	100900	10272809300	29700	29700	29750	29700	701
654	20240822	100800	10251984900	29700	29700	29800	29700	630
655	20240822	100700	10233251750	29700	29650	29700	29650	957
656	20240822	100600	10204839700	29650	29700	29700	29600	960
657	20240822	100500	10176382700	29700	29650	29700	29600	3132
658	20240822	100400	10083462900	29650	29700	29750	29650	3298
659	20240822	100300	9985511000	29750	29750	29800	29700	3707
660	20240822	100200	9875174400	29800	29800	29850	29750	1961
661	20240822	100100	9816733500	29800	29750	29850	29750	2315
662	20240822	100000	9747759100	29750	29700	29750	29700	2083
663	20240822	095900	9685825100	29750	29650	29800	29650	3494
664	20240822	095800	9582044800	29650	29600	29700	29600	2117
665	20240822	095700	9519286700	29600	29650	29650	29600	1055
666	20240822	095600	9488052900	29650	29600	29650	29550	3096
667	20240822	095500	9396463600	29550	29600	29650	29550	3372
668	20240822	095400	9296708200	29600	29650	29700	29600	2272
669	20240822	095300	9229376850	29700	29600	29700	29600	1990
670	20240822	095200	9170409550	29600	29600	29650	29600	1197
671	20240822	095100	9134968000	29650	29600	29650	29600	1878
672	20240822	095000	9079357800	29600	29600	29650	29550	2615
673	20240822	094900	9001984250	29550	29600	29650	29550	3253
674	20240822	094800	8905663200	29600	29550	29700	29500	3577
675	20240822	094700	8799722200	29550	29550	29600	29500	2859
676	20240822	094600	8715308050	29550	29550	29600	29500	3663
677	20240822	094500	8607148450	29500	29450	29600	29400	5042
678	20240822	094400	8458559000	29450	29500	29550	29450	7331
679	20240822	094300	8242419800	29500	29450	29600	29350	14572
680	20240822	094200	7812965350	29450	29550	29550	29400	25449
681	20240822	094100	7062642650	29550	29650	29650	29500	15160
682	20240822	094000	6614479200	29650	29700	29750	29600	6137
683	20240822	093900	6432485100	29750	29700	29800	29650	6161
684	20240822	093800	6249437450	29700	29750	29750	29650	10489
685	20240822	093700	5938095000	29750	29750	29850	29750	4861
686	20240822	093600	5793465000	29750	29800	29800	29700	5840
687	20240822	093500	5619697900	29800	29900	30050	29800	5659
688	20240822	093400	5450529200	29900	29800	29900	29750	7021
689	20240822	093300	5241041000	29750	29900	29900	29700	13592
690	20240822	093200	4835899950	29900	30050	30050	29850	7354
691	20240822	093100	4615649350	30050	30100	30150	30000	6152
692	20240822	093000	4430608050	30100	30000	30200	30000	7709
693	20240822	092900	4198703550	30000	30000	30050	29950	4229
694	20240822	092800	4071939300	29950	29950	30050	29900	1425
695	20240822	092700	4029235700	29950	29950	30000	29900	4210
696	20240822	092600	3903119700	29950	29900	30000	29850	6855
697	20240822	092500	3697747250	29850	30050	30050	29850	8202
698	20240822	092400	3452102250	30050	30250	30250	30000	16964
699	20240822	092300	2941949800	30250	30350	30350	30200	3144
700	20240822	092200	2846904250	30350	30400	30400	30300	6577
701	20240822	092100	2647451800	30400	30400	30400	30350	1759
702	20240822	092000	2594011700	30400	30400	30450	30350	4250
703	20240822	091900	2464819300	30350	30400	30400	30300	2078
704	20240822	091800	2401725150	30400	30450	30450	30350	1586
705	20240822	091700	2353587600	30400	30400	30450	30350	2498
706	20240822	091600	2277650350	30450	30600	30600	30400	2241
707	20240822	091500	2209434500	30600	30650	30650	30550	3557
708	20240822	091400	2100552250	30650	30650	30650	30550	10766
709	20240822	091300	1771015800	30600	30550	30650	30550	2066
710	20240822	091200	1707795150	30550	30650	30750	30500	8562
711	20240822	091100	1445503900	30700	30600	30700	30600	3060
712	20240822	091000	1351717650	30650	30500	30650	30500	2620
713	20240822	090900	1271515900	30500	30400	30500	30300	3569
714	20240822	090800	1163032100	30450	30500	30500	30400	2303
715	20240822	090700	1092858150	30500	30550	30600	30500	3694
716	20240822	090600	980018850	30550	30400	30550	30400	1298
717	20240822	090500	940433150	30400	30450	30450	30300	1410
718	20240822	090400	897613500	30350	30250	30350	30250	1588
719	20240822	090300	849489400	30200	30300	30350	30200	4282
720	20240822	090200	719964450	30350	30300	30450	30250	2913
721	20240822	090100	631418750	30200	30350	30650	30150	11660
722	20240822	090000	277056750	30350	30350	30400	30250	7828