KissMeData/215200/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	203800	4671224750	46650	46650	46650	46650	1009
3	20240805	203700	4671224750	46650	46650	46650	46650	0
4	20240805	203600	4671224750	46650	46650	46650	46650	0
5	20240805	203500	4671224750	46650	46650	46650	46650	0
6	20240805	203400	4671224750	46650	46650	46650	46650	0
7	20240805	203300	4671224750	46650	46650	46650	46650	0
8	20240805	203200	4671224750	46650	46650	46650	46650	0
9	20240805	203100	4671224750	46650	46650	46650	46650	0
10	20240805	203000	4671224750	46650	46650	46650	46650	0
11	20240805	202900	4671224750	46650	46650	46650	46650	0
12	20240805	202800	4671224750	46650	46650	46650	46650	0
13	20240805	202700	4671224750	46650	46650	46650	46650	0
14	20240805	202600	4671224750	46650	46650	46650	46650	0
15	20240805	202500	4671224750	46650	46650	46650	46650	0
16	20240805	202400	4671224750	46650	46650	46650	46650	0
17	20240805	202300	4671224750	46650	46650	46650	46650	0
18	20240805	202200	4671224750	46650	46650	46650	46650	0
19	20240805	202100	4671224750	46650	46650	46650	46650	0
20	20240805	202000	4671224750	46650	46650	46650	46650	0
21	20240805	201900	4671224750	46650	46650	46650	46650	0
22	20240805	201800	4671224750	46650	46650	46650	46650	0
23	20240805	201700	4671224750	46650	46650	46650	46650	0
24	20240805	201600	4671224750	46650	46650	46650	46650	0
25	20240805	201500	4671224750	46650	46650	46650	46650	0
26	20240805	201400	4671224750	46650	46650	46650	46650	0
27	20240805	201300	4671224750	46650	46650	46650	46650	0
28	20240805	201200	4671224750	46650	46650	46650	46650	0
29	20240805	201100	4671224750	46650	46650	46650	46650	0
30	20240805	201000	4671224750	46650	46650	46650	46650	0
31	20240805	200900	4671224750	46650	46650	46650	46650	0
32	20240805	200800	4671224750	46650	46650	46650	46650	1009
33	20240805	200700	4671224750	46650	46650	46650	46650	0
34	20240805	200600	4671224750	46650	46650	46650	46650	0
35	20240805	200500	4671224750	46650	46650	46650	46650	0
36	20240805	200400	4671224750	46650	46650	46650	46650	0
37	20240805	200300	4671224750	46650	46650	46650	46650	0
38	20240805	200200	4671224750	46650	46650	46650	46650	0
39	20240805	200100	4671224750	46650	46650	46650	46650	0
40	20240805	200000	4671224750	46650	46650	46650	46650	0
41	20240805	195900	4671224750	46650	46650	46650	46650	0
42	20240805	195800	4671224750	46650	46650	46650	46650	0
43	20240805	195700	4671224750	46650	46650	46650	46650	0
44	20240805	195600	4671224750	46650	46650	46650	46650	0
45	20240805	195500	4671224750	46650	46650	46650	46650	0
46	20240805	195400	4671224750	46650	46650	46650	46650	0
47	20240805	195300	4671224750	46650	46650	46650	46650	0
48	20240805	195200	4671224750	46650	46650	46650	46650	0
49	20240805	195100	4671224750	46650	46650	46650	46650	0
50	20240805	195000	4671224750	46650	46650	46650	46650	0
51	20240805	194900	4671224750	46650	46650	46650	46650	0
52	20240805	194800	4671224750	46650	46650	46650	46650	0
53	20240805	194700	4671224750	46650	46650	46650	46650	0
54	20240805	194600	4671224750	46650	46650	46650	46650	0
55	20240805	194500	4671224750	46650	46650	46650	46650	0
56	20240805	194400	4671224750	46650	46650	46650	46650	0
57	20240805	194300	4671224750	46650	46650	46650	46650	0
58	20240805	194200	4671224750	46650	46650	46650	46650	0
59	20240805	194100	4671224750	46650	46650	46650	46650	0
60	20240805	194000	4671224750	46650	46650	46650	46650	0
61	20240805	193900	4671224750	46650	46650	46650	46650	0
62	20240805	193800	4671224750	46650	46650	46650	46650	1009
63	20240805	193700	4671224750	46650	46650	46650	46650	0
64	20240805	193600	4671224750	46650	46650	46650	46650	0
65	20240805	193500	4671224750	46650	46650	46650	46650	0
66	20240805	193400	4671224750	46650	46650	46650	46650	0
67	20240805	193300	4671224750	46650	46650	46650	46650	0
68	20240805	193200	4671224750	46650	46650	46650	46650	0
69	20240805	193100	4671224750	46650	46650	46650	46650	0
70	20240805	193000	4671224750	46650	46650	46650	46650	0
71	20240805	192900	4671224750	46650	46650	46650	46650	0
72	20240805	192800	4671224750	46650	46650	46650	46650	0
73	20240805	192700	4671224750	46650	46650	46650	46650	0
74	20240805	192600	4671224750	46650	46650	46650	46650	0
75	20240805	192500	4671224750	46650	46650	46650	46650	0
76	20240805	192400	4671224750	46650	46650	46650	46650	0
77	20240805	192300	4671224750	46650	46650	46650	46650	0
78	20240805	192200	4671224750	46650	46650	46650	46650	0
79	20240805	192100	4671224750	46650	46650	46650	46650	0
80	20240805	192000	4671224750	46650	46650	46650	46650	0
81	20240805	191900	4671224750	46650	46650	46650	46650	0
82	20240805	191800	4671224750	46650	46650	46650	46650	0
83	20240805	191700	4671224750	46650	46650	46650	46650	0
84	20240805	191600	4671224750	46650	46650	46650	46650	0
85	20240805	191500	4671224750	46650	46650	46650	46650	0
86	20240805	191400	4671224750	46650	46650	46650	46650	0
87	20240805	191300	4671224750	46650	46650	46650	46650	0
88	20240805	191200	4671224750	46650	46650	46650	46650	0
89	20240805	191100	4671224750	46650	46650	46650	46650	0
90	20240805	191000	4671224750	46650	46650	46650	46650	0
91	20240805	190900	4671224750	46650	46650	46650	46650	0
92	20240805	190800	4671224750	46650	46650	46650	46650	1009
93	20240805	190700	4671224750	46650	46650	46650	46650	0
94	20240805	190600	4671224750	46650	46650	46650	46650	0
95	20240805	190500	4671224750	46650	46650	46650	46650	0
96	20240805	190400	4671224750	46650	46650	46650	46650	0
97	20240805	190300	4671224750	46650	46650	46650	46650	0
98	20240805	190200	4671224750	46650	46650	46650	46650	0
99	20240805	190100	4671224750	46650	46650	46650	46650	0
100	20240805	190000	4671224750	46650	46650	46650	46650	0
101	20240805	185900	4671224750	46650	46650	46650	46650	0
102	20240805	185800	4671224750	46650	46650	46650	46650	0
103	20240805	185700	4671224750	46650	46650	46650	46650	0
104	20240805	185600	4671224750	46650	46650	46650	46650	0
105	20240805	185500	4671224750	46650	46650	46650	46650	0
106	20240805	185400	4671224750	46650	46650	46650	46650	0
107	20240805	185300	4671224750	46650	46650	46650	46650	0
108	20240805	185200	4671224750	46650	46650	46650	46650	0
109	20240805	185100	4671224750	46650	46650	46650	46650	0
110	20240805	185000	4671224750	46650	46650	46650	46650	0
111	20240805	184900	4671224750	46650	46650	46650	46650	0
112	20240805	184800	4671224750	46650	46650	46650	46650	0
113	20240805	184700	4671224750	46650	46650	46650	46650	0
114	20240805	184600	4671224750	46650	46650	46650	46650	0
115	20240805	184500	4671224750	46650	46650	46650	46650	0
116	20240805	184400	4671224750	46650	46650	46650	46650	0
117	20240805	184300	4671224750	46650	46650	46650	46650	0
118	20240805	184200	4671224750	46650	46650	46650	46650	0
119	20240805	184100	4671224750	46650	46650	46650	46650	0
120	20240805	184000	4671224750	46650	46650	46650	46650	0
121	20240805	183900	4671224750	46650	46650	46650	46650	0
122	20240805	183800	4671224750	46650	46650	46650	46650	1009
123	20240805	183700	4671224750	46650	46650	46650	46650	0
124	20240805	183600	4671224750	46650	46650	46650	46650	0
125	20240805	183500	4671224750	46650	46650	46650	46650	0
126	20240805	183400	4671224750	46650	46650	46650	46650	0
127	20240805	183300	4671224750	46650	46650	46650	46650	0
128	20240805	183200	4671224750	46650	46650	46650	46650	0
129	20240805	183100	4671224750	46650	46650	46650	46650	0
130	20240805	183000	4671224750	46650	46650	46650	46650	0
131	20240805	182900	4671224750	46650	46650	46650	46650	0
132	20240805	182800	4671224750	46650	46650	46650	46650	0
133	20240805	182700	4671224750	46650	46650	46650	46650	0
134	20240805	182600	4671224750	46650	46650	46650	46650	0
135	20240805	182500	4671224750	46650	46650	46650	46650	0
136	20240805	182400	4671224750	46650	46650	46650	46650	0
137	20240805	182300	4671224750	46650	46650	46650	46650	0
138	20240805	182200	4671224750	46650	46650	46650	46650	0
139	20240805	182100	4671224750	46650	46650	46650	46650	0
140	20240805	182000	4671224750	46650	46650	46650	46650	0
141	20240805	181900	4671224750	46650	46650	46650	46650	0
142	20240805	181800	4671224750	46650	46650	46650	46650	0
143	20240805	181700	4671224750	46650	46650	46650	46650	0
144	20240805	181600	4671224750	46650	46650	46650	46650	0
145	20240805	181500	4671224750	46650	46650	46650	46650	0
146	20240805	181400	4671224750	46650	46650	46650	46650	0
147	20240805	181300	4671224750	46650	46650	46650	46650	0
148	20240805	181200	4671224750	46650	46650	46650	46650	0
149	20240805	181100	4671224750	46650	46650	46650	46650	0
150	20240805	181000	4671224750	46650	46650	46650	46650	0
151	20240805	180900	4671224750	46650	46650	46650	46650	0
152	20240805	180800	4671224750	46650	46650	46650	46650	1009
153	20240805	180700	4671224750	46650	46650	46650	46650	0
154	20240805	180600	4671224750	46650	46650	46650	46650	0
155	20240805	180500	4671224750	46650	46650	46650	46650	0
156	20240805	180400	4671224750	46650	46650	46650	46650	0
157	20240805	180300	4671224750	46650	46650	46650	46650	0
158	20240805	180200	4671224750	46650	46650	46650	46650	0
159	20240805	180100	4671224750	46650	46650	46650	46650	0
160	20240805	180000	4671224750	46650	46650	46650	46650	0
161	20240805	175900	4671224750	46650	46650	46650	46650	0
162	20240805	175800	4671224750	46650	46650	46650	46650	0
163	20240805	175700	4671224750	46650	46650	46650	46650	0
164	20240805	175600	4671224750	46650	46650	46650	46650	0
165	20240805	175500	4671224750	46650	46650	46650	46650	0
166	20240805	175400	4671224750	46650	46650	46650	46650	0
167	20240805	175300	4671224750	46650	46650	46650	46650	0
168	20240805	175200	4671224750	46650	46650	46650	46650	0
169	20240805	175100	4671224750	46650	46650	46650	46650	0
170	20240805	175000	4671224750	46650	46650	46650	46650	0
171	20240805	174900	4671224750	46650	46650	46650	46650	0
172	20240805	174800	4671224750	46650	46650	46650	46650	0
173	20240805	174700	4671224750	46650	46650	46650	46650	0
174	20240805	174600	4671224750	46650	46650	46650	46650	0
175	20240805	174500	4671224750	46650	46650	46650	46650	0
176	20240805	174400	4671224750	46650	46650	46650	46650	0
177	20240805	174300	4671224750	46650	46650	46650	46650	0
178	20240805	174200	4671224750	46650	46650	46650	46650	0
179	20240805	174100	4671224750	46650	46650	46650	46650	0
180	20240805	174000	4671224750	46650	46650	46650	46650	0
181	20240805	173900	4671224750	46650	46650	46650	46650	0
182	20240805	173800	4671224750	46650	46650	46650	46650	1009
183	20240805	173700	4671224750	46650	46650	46650	46650	0
184	20240805	173600	4671224750	46650	46650	46650	46650	0
185	20240805	173500	4671224750	46650	46650	46650	46650	0
186	20240805	173400	4671224750	46650	46650	46650	46650	0
187	20240805	173300	4671224750	46650	46650	46650	46650	0
188	20240805	173200	4671224750	46650	46650	46650	46650	0
189	20240805	173100	4671224750	46650	46650	46650	46650	0
190	20240805	173000	4671224750	46650	46650	46650	46650	0
191	20240805	172900	4671224750	46650	46650	46650	46650	0
192	20240805	172800	4671224750	46650	46650	46650	46650	0
193	20240805	172700	4671224750	46650	46650	46650	46650	0
194	20240805	172600	4671224750	46650	46650	46650	46650	0
195	20240805	172500	4671224750	46650	46650	46650	46650	0
196	20240805	172400	4671224750	46650	46650	46650	46650	0
197	20240805	172300	4671224750	46650	46650	46650	46650	0
198	20240805	172200	4671224750	46650	46650	46650	46650	0
199	20240805	172100	4671224750	46650	46650	46650	46650	0
200	20240805	172000	4671224750	46650	46650	46650	46650	0
201	20240805	171900	4671224750	46650	46650	46650	46650	0
202	20240805	171800	4671224750	46650	46650	46650	46650	0
203	20240805	171700	4671224750	46650	46650	46650	46650	0
204	20240805	171600	4671224750	46650	46650	46650	46650	0
205	20240805	171500	4671224750	46650	46650	46650	46650	0
206	20240805	171400	4671224750	46650	46650	46650	46650	0
207	20240805	171300	4671224750	46650	46650	46650	46650	0
208	20240805	171200	4671224750	46650	46650	46650	46650	0
209	20240805	171100	4671224750	46650	46650	46650	46650	0
210	20240805	171000	4671224750	46650	46650	46650	46650	0
211	20240805	170900	4671224750	46650	46650	46650	46650	0
212	20240805	170800	4671224750	46650	46650	46650	46650	1009
213	20240805	170700	4671224750	46650	46650	46650	46650	0
214	20240805	170600	4671224750	46650	46650	46650	46650	0
215	20240805	170500	4671224750	46650	46650	46650	46650	0
216	20240805	170400	4671224750	46650	46650	46650	46650	0
217	20240805	170300	4671224750	46650	46650	46650	46650	0
218	20240805	170200	4671224750	46650	46650	46650	46650	0
219	20240805	170100	4671224750	46650	46650	46650	46650	0
220	20240805	170000	4671224750	46650	46650	46650	46650	0
221	20240805	165900	4671224750	46650	46650	46650	46650	0
222	20240805	165800	4671224750	46650	46650	46650	46650	0
223	20240805	165700	4671224750	46650	46650	46650	46650	0
224	20240805	165600	4671224750	46650	46650	46650	46650	0
225	20240805	165500	4671224750	46650	46650	46650	46650	0
226	20240805	165400	4671224750	46650	46650	46650	46650	0
227	20240805	165300	4671224750	46650	46650	46650	46650	0
228	20240805	165200	4671224750	46650	46650	46650	46650	0
229	20240805	165100	4671224750	46650	46650	46650	46650	0
230	20240805	165000	4671224750	46650	46650	46650	46650	0
231	20240805	164900	4671224750	46650	46650	46650	46650	0
232	20240805	164800	4671224750	46650	46650	46650	46650	0
233	20240805	164700	4671224750	46650	46650	46650	46650	0
234	20240805	164600	4671224750	46650	46650	46650	46650	0
235	20240805	164500	4671224750	46650	46650	46650	46650	0
236	20240805	164400	4671224750	46650	46650	46650	46650	0
237	20240805	164300	4671224750	46650	46650	46650	46650	0
238	20240805	164200	4671224750	46650	46650	46650	46650	0
239	20240805	164100	4671224750	46650	46650	46650	46650	0
240	20240805	164000	4671224750	46650	46650	46650	46650	0
241	20240805	163900	4671224750	46650	46650	46650	46650	0
242	20240805	163800	4671224750	46650	46650	46650	46650	1009
243	20240805	163700	4671224750	46650	46650	46650	46650	0
244	20240805	163600	4671224750	46650	46650	46650	46650	0
245	20240805	163500	4671224750	46650	46650	46650	46650	0
246	20240805	163400	4671224750	46650	46650	46650	46650	0
247	20240805	163300	4671224750	46650	46650	46650	46650	0
248	20240805	163200	4671224750	46650	46650	46650	46650	0
249	20240805	163100	4671224750	46650	46650	46650	46650	0
250	20240805	163000	4671224750	46650	46650	46650	46650	0
251	20240805	162900	4671224750	46650	46650	46650	46650	0
252	20240805	162800	4671224750	46650	46650	46650	46650	0
253	20240805	162700	4671224750	46650	46650	46650	46650	0
254	20240805	162600	4671224750	46650	46650	46650	46650	0
255	20240805	162500	4671224750	46650	46650	46650	46650	0
256	20240805	162400	4671224750	46650	46650	46650	46650	0
257	20240805	162300	4671224750	46650	46650	46650	46650	0
258	20240805	162200	4671224750	46650	46650	46650	46650	0
259	20240805	162100	4671224750	46650	46650	46650	46650	0
260	20240805	162000	4671224750	46650	46650	46650	46650	0
261	20240805	161900	4671224750	46650	46650	46650	46650	0
262	20240805	161800	4671224750	46650	46650	46650	46650	0
263	20240805	161700	4671224750	46650	46650	46650	46650	0
264	20240805	161600	4671224750	46650	46650	46650	46650	0
265	20240805	161500	4671224750	46650	46650	46650	46650	0
266	20240805	161400	4671224750	46650	46650	46650	46650	0
267	20240805	161300	4671224750	46650	46650	46650	46650	0
268	20240805	161200	4671224750	46650	46650	46650	46650	0
269	20240805	161100	4671224750	46650	46650	46650	46650	0
270	20240805	161000	4671224750	46650	46650	46650	46650	0
271	20240805	160900	4671224750	46650	46650	46650	46650	0
272	20240805	160800	4671224750	46650	46650	46650	46650	1009
273	20240805	160700	4671224750	46650	46650	46650	46650	0
274	20240805	160600	4671224750	46650	46650	46650	46650	0
275	20240805	160500	4671224750	46650	46650	46650	46650	0
276	20240805	160400	4671224750	46650	46650	46650	46650	0
277	20240805	160300	4671224750	46650	46650	46650	46650	0
278	20240805	160200	4671224750	46650	46650	46650	46650	0
279	20240805	160100	4671224750	46650	46650	46650	46650	0
280	20240805	160000	4671224750	46650	46650	46650	46650	0
281	20240805	155900	4671224750	46650	46650	46650	46650	0
282	20240805	155800	4671224750	46650	46650	46650	46650	0
283	20240805	155700	4671224750	46650	46650	46650	46650	0
284	20240805	155600	4671224750	46650	46650	46650	46650	0
285	20240805	155500	4671224750	46650	46650	46650	46650	0
286	20240805	155400	4671224750	46650	46650	46650	46650	0
287	20240805	155300	4671224750	46650	46650	46650	46650	0
288	20240805	155200	4671224750	46650	46650	46650	46650	0
289	20240805	155100	4671224750	46650	46650	46650	46650	0
290	20240805	155000	4671224750	46650	46650	46650	46650	0
291	20240805	154900	4671224750	46650	46650	46650	46650	0
292	20240805	154800	4671224750	46650	46650	46650	46650	0
293	20240805	154700	4671224750	46650	46650	46650	46650	0
294	20240805	154600	4671224750	46650	46650	46650	46650	0
295	20240805	154500	4671224750	46650	46650	46650	46650	0
296	20240805	154400	4671224750	46650	46650	46650	46650	0
297	20240805	154300	4671224750	46650	46650	46650	46650	0
298	20240805	154200	4671224750	46650	46650	46650	46650	0
299	20240805	154100	4671224750	46650	46650	46650	46650	0
300	20240805	154000	4671224750	46650	46650	46650	46650	0
301	20240805	153900	4671224750	46650	46650	46650	46650	0
302	20240805	153800	4671224750	46650	46650	46650	46650	1009
303	20240805	153700	4671224750	46650	46650	46650	46650	0
304	20240805	153600	4671224750	46650	46650	46650	46650	0
305	20240805	153500	4671224750	46650	46650	46650	46650	0
306	20240805	153400	4671224750	46650	46650	46650	46650	0
307	20240805	153300	4671224750	46650	46650	46650	46650	0
308	20240805	153200	4671224750	46650	46650	46650	46650	0
309	20240805	153100	4671224750	46650	46650	46650	46650	0
310	20240805	153000	4671224750	46650	46650	46650	46650	1009
311	20240805	152900	4624154900	47100	47100	47100	47100	0
312	20240805	152800	4624154900	47100	47100	47100	47100	0
313	20240805	152700	4624154900	47100	47100	47100	47100	0
314	20240805	152600	4624154900	47100	47100	47100	47100	0
315	20240805	152500	4624154900	47100	47100	47100	47100	0
316	20240805	152400	4624154900	47100	47100	47100	47100	0
317	20240805	152300	4624154900	47100	47100	47100	47100	0
318	20240805	152200	4624154900	47100	47100	47100	47100	0
319	20240805	152100	4624154900	47100	47100	47100	47100	0
320	20240805	152000	4624154900	47100	47100	47100	47100	0
321	20240805	151900	4624154900	47100	46950	47200	46550	232
322	20240805	151800	4613241650	46950	46550	46950	46500	273
323	20240805	151700	4600441700	46550	46950	47000	46550	286
324	20240805	151600	4587042300	46950	46600	46950	46600	570
325	20240805	151500	4560422600	46900	47000	47000	46650	286
326	20240805	151400	4547003950	47000	47000	47000	46500	1504
327	20240805	151300	4476766050	47000	47050	47100	46950	211
328	20240805	151200	4466843250	47050	47050	47050	47000	222
329	20240805	151100	4456402450	47050	47000	47100	47000	120
330	20240805	151000	4450755600	47000	47100	47200	47000	1224
331	20240805	150900	4393194800	47100	47450	47450	47100	236
332	20240805	150800	4382057000	47400	47500	47500	47200	246
333	20240805	150700	4370387550	47150	47450	47550	47150	608
334	20240805	150600	4341607650	47500	47700	47700	47350	376
335	20240805	150500	4323756850	47750	47600	47750	47550	218
336	20240805	150400	4313371100	47600	47550	47750	47550	167
337	20240805	150300	4305412800	47550	47600	47650	47550	182
338	20240805	150200	4296742550	47600	47550	47650	47550	531
339	20240805	150100	4271490300	47550	47500	47550	47450	151
340	20240805	150000	4264319900	47550	47500	47550	47500	356
341	20240805	145900	4247404600	47550	47400	47550	47350	658
342	20240805	145800	4216185400	47400	47350	47450	47300	435
343	20240805	145700	4195571900	47250	47350	47450	47250	595
344	20240805	145600	4167393350	47400	47350	47600	47200	500
345	20240805	145500	4143689750	47350	47350	47600	47200	359
346	20240805	145400	4126678000	47350	47300	47600	47200	635
347	20240805	145300	4096607950	47300	47150	47600	47150	742
348	20240805	145200	4061460300	47200	47350	47450	47200	2329
349	20240805	145100	3951395000	47200	47300	47400	47200	300
350	20240805	145000	3937189450	47400	47550	47600	47200	1127
351	20240805	144900	3883685650	47550	47450	47550	47300	313
352	20240805	144800	3868820650	47550	47500	47600	47500	330
353	20240805	144700	3853129200	47500	47450	47550	47450	255
354	20240805	144600	3841013450	47400	47600	47650	47200	1407
355	20240805	144500	3774343400	47700	47500	47700	47450	2455
356	20240805	144400	3657705500	47500	47250	47500	47250	443
357	20240805	144300	3636702650	47200	47400	47500	47200	1312
358	20240805	144200	3574644050	47450	47450	47550	47400	252
359	20240805	144100	3562681250	47450	47650	47650	47450	339
360	20240805	144000	3546559650	47550	47650	47700	47550	305
361	20240805	143900	3532041200	47650	47650	47700	47600	334
362	20240805	143800	3516123300	47650	47600	47650	47600	143
363	20240805	143700	3509309500	47600	47600	47650	47550	285
364	20240805	143600	3495738750	47550	47600	47650	47550	1041
365	20240805	143500	3446185250	47650	47600	47650	47600	276
366	20240805	143400	3433042600	47600	47600	47650	47550	117
367	20240805	143300	3427470550	47650	47600	47700	47600	153
368	20240805	143200	3420174250	47550	47550	47700	47550	358
369	20240805	143100	3403125200	47650	47700	47700	47550	249
370	20240805	143000	3391256400	47600	47600	47700	47600	297
371	20240805	142900	3377107750	47600	47500	47650	47500	269
372	20240805	142800	3364304500	47500	47600	47700	47500	491
373	20240805	142700	3340966450	47700	47750	47850	47700	412
374	20240805	142600	3321290700	47700	47950	48000	47550	2947
375	20240805	142500	3180325150	47800	47800	47800	47800	0
376	20240805	142400	3180325150	47800	47800	47800	47800	0
377	20240805	142300	3180325150	47800	47800	47800	47800	0
378	20240805	142200	3180325150	47800	47800	47800	47800	0
379	20240805	142100	3180325150	47800	47800	47800	47800	0
380	20240805	142000	3180325150	47800	47800	47800	47800	0
381	20240805	141900	3180325150	47800	47800	47800	47800	0
382	20240805	141800	3180325150	47800	47800	47800	47800	0
383	20240805	141700	3180325150	47800	47800	47800	47800	0
384	20240805	141600	3180325150	47800	47800	47800	47800	0
385	20240805	141500	3180325150	47800	47800	47800	47800	0
386	20240805	141400	3180325150	47800	47800	47800	47800	0
387	20240805	141300	3180325150	47800	47800	47800	47800	0
388	20240805	141200	3180325150	47800	47800	47800	47800	0
389	20240805	141100	3180325150	47800	47800	47800	47800	0
390	20240805	141000	3180325150	47800	47800	47800	47800	0
391	20240805	140900	3180325150	47800	47800	47800	47800	0
392	20240805	140800	3180325150	47800	47800	47800	47800	0
393	20240805	140700	3180325150	47800	47800	47800	47800	0
394	20240805	140600	3180325150	47800	47800	47800	47800	0
395	20240805	140500	3180325150	47800	47800	47800	47800	0
396	20240805	140400	3180325150	47800	47800	47800	47800	0
397	20240805	140300	3180325150	47800	47800	47800	47800	0
398	20240805	140200	3180325150	47800	47800	47800	47800	0
399	20240805	140100	3180325150	47800	47800	47800	47800	0
400	20240805	140000	3180325150	47800	47800	47800	47800	0
401	20240805	135900	3180325150	47800	47800	47800	47800	0
402	20240805	135800	3180325150	47800	47800	47800	47800	0
403	20240805	135700	3180325150	47800	47800	47800	47800	0
404	20240805	135600	3180325150	47800	47800	47800	47800	0
405	20240805	135500	3180325150	47800	47950	48000	47750	458
406	20240805	135400	3158425750	48050	47950	48050	47850	164
407	20240805	135300	3150555600	48000	48100	48100	48000	222
408	20240805	135200	3139889100	48100	48100	48100	48050	184
409	20240805	135100	3131043150	48050	48100	48100	47950	113
410	20240805	135000	3125613350	48150	48000	48150	47950	1283
411	20240805	134900	3063976250	47950	47950	47950	47950	142
412	20240805	134800	3057167350	47950	47950	47950	47850	187
413	20240805	134700	3048204550	47950	48000	48000	47950	154
414	20240805	134600	3040813200	48000	47950	48000	47950	128
415	20240805	134500	3034674000	47900	47900	47900	47850	134
416	20240805	134400	3028256450	47900	48000	48000	47900	142
417	20240805	134300	3021449050	48000	47850	48000	47850	380
418	20240805	134200	3003228700	47800	47850	47850	47800	254
419	20240805	134100	2991075450	47850	47850	47850	47800	610
420	20240805	134000	2961893050	47800	47850	47850	47800	117
421	20240805	133900	2956298700	47850	47900	47900	47800	182
422	20240805	133800	2947586750	47800	47900	48050	47800	1115
423	20240805	133700	2894155150	47900	47900	47900	47850	251
424	20240805	133600	2882139500	47850	47550	47850	47550	959
425	20240805	133500	2836364300	47550	47550	47600	47500	380
426	20240805	133400	2818285300	47550	47550	47600	47550	102
427	20240805	133300	2813434900	47550	47500	47550	47500	19
428	20240805	133200	2812532000	47600	47550	47600	47500	201
429	20240805	133100	2802973700	47550	47500	47550	47500	56
430	20240805	133000	2800313500	47500	47600	47600	47450	36
431	20240805	132900	2798603700	47450	47350	47550	47350	1808
432	20240805	132800	2712857700	47300	47300	47300	47300	75
433	20240805	132700	2709310200	47300	47300	47300	47300	10
434	20240805	132600	2708837200	47300	47350	47350	47300	23
435	20240805	132500	2707749250	47300	47300	47300	47300	100
436	20240805	132400	2703019250	47350	47350	47350	47350	174
437	20240805	132300	2694780350	47350	47350	47400	47350	36
438	20240805	132200	2693075150	47400	47400	47400	47400	11
439	20240805	132100	2692553750	47350	47400	47400	47350	16
440	20240805	132000	2691795600	47300	47300	47400	47300	172
441	20240805	131900	2683652450	47300	47400	47400	47300	158
442	20240805	131800	2676167300	47400	47400	47400	47400	20
443	20240805	131700	2675219300	47400	47450	47450	47400	467
444	20240805	131600	2653060750	47450	47450	47450	47450	112
445	20240805	131500	2647746350	47450	47450	47450	47450	0
446	20240805	131400	2647746350	47450	47450	47450	47450	11
447	20240805	131300	2647224400	47450	47500	47500	47450	194
448	20240805	131200	2638011000	47500	47500	47500	47500	5
449	20240805	131100	2637773500	47500	47550	47550	47500	31
450	20240805	131000	2636300750	47500	47500	47500	47500	117
451	20240805	130900	2630743250	47550	47400	47550	47400	416
452	20240805	130800	2611004050	47350	47400	47400	47350	63
453	20240805	130700	2608018400	47400	47400	47400	47400	10
454	20240805	130600	2607544400	47350	47350	47350	47350	70
455	20240805	130500	2604229900	47350	47350	47350	47350	178
456	20240805	130400	2595801600	47350	47350	47350	47350	63
457	20240805	130300	2592818550	47250	47400	47400	47250	264
458	20240805	130200	2580333400	47350	47300	47350	47300	153
459	20240805	130100	2573089400	47350	47300	47350	47300	12
460	20240805	130000	2572521750	47300	47350	47350	47300	36
461	20240805	125900	2570818900	47350	47300	47350	47300	130
462	20240805	125800	2564669850	47300	47450	47450	47300	1506
463	20240805	125700	2493266800	47450	47500	47500	47450	47
464	20240805	125600	2491035800	47450	47450	47450	47450	0
465	20240805	125500	2491035800	47450	47550	47550	47450	784
466	20240805	125400	2453790650	47600	47600	47600	47550	183
467	20240805	125300	2445083000	47550	47550	47550	47550	0
468	20240805	125200	2445083000	47550	47600	47650	47550	326
469	20240805	125100	2429568550	47650	47750	47750	47650	787
470	20240805	125000	2392042150	47750	47750	47750	47750	17
471	20240805	124900	2391230400	47700	47650	47750	47650	106
472	20240805	124800	2386174250	47700	47700	47700	47700	83
473	20240805	124700	2382215150	47700	47700	47700	47650	84
474	20240805	124600	2378208950	47700	47700	47700	47700	221
475	20240805	124500	2367667250	47750	47700	47750	47700	5
476	20240805	124400	2367428550	47750	47700	47750	47700	28
477	20240805	124300	2366092550	47650	47650	47650	47650	11
478	20240805	124200	2365568400	47700	47700	47750	47700	200
479	20240805	124100	2356022550	47700	47650	47700	47650	68
480	20240805	124000	2352780850	47650	47650	47650	47650	81
481	20240805	123900	2348921200	47650	47650	47700	47650	137
482	20240805	123800	2342390000	47650	47650	47650	47650	40
483	20240805	123700	2340484000	47650	47650	47650	47650	180
484	20240805	123600	2331907000	47650	47650	47700	47650	76
485	20240805	123500	2328284600	47700	47650	47700	47650	51
486	20240805	123400	2325854400	47650	47700	47700	47600	159
487	20240805	123300	2318278450	47650	47650	47650	47650	12
488	20240805	123200	2317706650	47700	47700	47700	47700	34
489	20240805	123100	2316084850	47650	47600	47650	47600	76
490	20240805	123000	2312464000	47650	47650	47650	47600	53
491	20240805	122900	2309939100	47700	47650	47750	47650	17
492	20240805	122800	2309128800	47650	47650	47650	47650	5
493	20240805	122700	2308890550	47650	47700	47700	47650	111
494	20240805	122600	2303596800	47650	47700	47700	47650	77
495	20240805	122500	2299927150	47650	47650	47650	47650	15
496	20240805	122400	2299212400	47650	47650	47700	47600	108
497	20240805	122300	2294066250	47650	47600	47650	47600	51
498	20240805	122200	2291636150	47650	47550	47650	47550	140
499	20240805	122100	2284972150	47550	47550	47550	47550	83
500	20240805	122000	2281025500	47600	47550	47600	47550	56
501	20240805	121900	2278362650	47550	47550	47550	47550	72
502	20240805	121800	2274939050	47550	47600	47600	47550	41
503	20240805	121700	2272988000	47600	47600	47600	47600	0
504	20240805	121600	2272988000	47600	47650	47650	47600	62
505	20240805	121500	2270034300	47650	47600	47650	47500	1155
506	20240805	121400	2215049200	47600	47600	47600	47550	919
507	20240805	121300	2171340050	47650	47650	47650	47550	430
508	20240805	121200	2150872900	47650	47700	47700	47650	228
509	20240805	121100	2140003100	47750	47750	47750	47750	1
510	20240805	121000	2139955350	47700	47700	47700	47700	30
511	20240805	120900	2138524350	47700	47700	47700	47700	12
512	20240805	120800	2137951950	47700	47700	47700	47700	12
513	20240805	120700	2137379550	47700	47700	47700	47700	2
514	20240805	120600	2137284150	47700	47700	47700	47700	11
515	20240805	120500	2136759450	47750	47800	47800	47750	45
516	20240805	120400	2134609000	47750	47700	47750	47650	156
517	20240805	120300	2127163600	47650	47650	47650	47650	12
518	20240805	120200	2126591800	47800	47800	47800	47800	13
519	20240805	120100	2125970400	47800	47700	47800	47700	1386
520	20240805	120000	2059800950	47700	47650	47700	47650	16
521	20240805	115900	2059038300	47650	47650	47650	47650	11
522	20240805	115800	2058514150	47700	47700	47700	47700	321
523	20240805	115700	2043202450	47700	47750	47750	47700	108
524	20240805	115600	2038050450	47700	47700	47700	47700	24
525	20240805	115500	2036905650	47700	47700	47700	47700	41
526	20240805	115400	2034949950	47750	47750	47750	47750	10
527	20240805	115300	2034472450	47700	47750	47750	47700	27
528	20240805	115200	2033184300	47750	47750	47750	47700	231
529	20240805	115100	2022160700	47800	47800	47800	47800	1
530	20240805	115000	2022112900	47750	47800	47800	47750	49
531	20240805	114900	2019771900	47800	47750	47800	47750	377
532	20240805	114800	2001756550	47700	47700	47700	47700	84
533	20240805	114700	1997749750	47650	47650	47650	47650	22
534	20240805	114600	1996701450	47700	47700	47700	47700	89
535	20240805	114500	1992456150	47700	47600	47700	47600	7
536	20240805	114400	1992122550	47600	47650	47650	47600	78
537	20240805	114300	1988406450	47650	47650	47650	47650	0
538	20240805	114200	1988406450	47650	47650	47700	47650	20
539	20240805	114100	1987452850	47700	47600	47700	47600	204
540	20240805	114000	1977741650	47700	47650	47700	47650	55
541	20240805	113900	1975120150	47700	47650	47700	47650	53
542	20240805	113800	1972594200	47650	47650	47650	47650	24
543	20240805	113700	1971450600	47750	47700	47750	47650	81
544	20240805	113600	1967586400	47650	47650	47650	47650	0
545	20240805	113500	1967586400	47650	47600	47650	47600	227
546	20240805	113400	1956770900	47600	47600	47600	47600	61
547	20240805	113300	1953867300	47600	47600	47650	47600	414
548	20240805	113200	1934155450	47600	47550	47600	47550	42
549	20240805	113100	1932156850	47550	47600	47600	47550	260
550	20240805	113000	1919781450	47600	47600	47650	47600	559
551	20240805	112900	1893172300	47650	47650	47650	47650	156
552	20240805	112800	1885738900	47650	47700	47700	47650	179
553	20240805	112700	1877206950	47700	47700	47700	47700	2
554	20240805	112600	1877111550	47700	47700	47700	47650	76
555	20240805	112500	1873488650	47700	47750	47750	47700	83
556	20240805	112400	1869526600	47750	47750	47800	47750	88
557	20240805	112300	1865324550	47800	47800	47800	47800	45
558	20240805	112200	1863173550	47750	47800	47800	47750	222
559	20240805	112100	1852562500	47800	47750	47800	47750	347
560	20240805	112000	1835992750	47750	47700	47750	47700	2
561	20240805	111900	1835897300	47750	47700	47750	47650	95
562	20240805	111800	1831365850	47700	47700	47700	47700	87
563	20240805	111700	1827215950	47700	47700	47700	47700	3
564	20240805	111600	1827072850	47700	47700	47700	47700	110
565	20240805	111500	1821825850	47700	47700	47700	47700	60
566	20240805	111400	1818963850	47700	47750	47750	47700	255
567	20240805	111300	1806793250	47800	47800	47800	47750	170
568	20240805	111200	1798669250	47850	47850	47850	47800	50
569	20240805	111100	1796277950	47800	47800	47800	47800	10
570	20240805	111000	1795799950	47800	47750	47800	47750	200
571	20240805	110900	1786245100	47700	47700	47700	47700	0
572	20240805	110800	1786245100	47700	47650	47700	47650	181
573	20240805	110700	1777611650	47650	47650	47650	47600	47
574	20240805	110600	1775373900	47650	47650	47650	47650	93
575	20240805	110500	1770942450	47750	47650	47750	47650	112
576	20240805	110400	1765605450	47600	47550	47650	47550	203
577	20240805	110300	1755942650	47600	47550	47600	47550	88
578	20240805	110200	1751754700	47650	47650	47650	47650	4
579	20240805	110100	1751564100	47600	47650	47650	47550	897
580	20240805	110000	1708887350	47650	47700	47750	47650	1181
581	20240805	105900	1652551300	47700	47650	47700	47600	271
582	20240805	105800	1639649850	47650	47650	47700	47650	114
583	20240805	105700	1634217200	47700	47850	47850	47700	119
584	20240805	105600	1628539950	47850	47950	48050	47850	356
585	20240805	105500	1611471050	47900	47850	47900	47850	185
586	20240805	105400	1602611600	47850	47600	47850	47600	305
587	20240805	105300	1588070400	47600	47450	47750	47450	4238
588	20240805	105200	1386722050	47450	47450	47450	47450	94
589	20240805	105100	1382261750	47400	47450	47450	47400	130
590	20240805	105000	1376097550	47400	47400	47400	47400	132
591	20240805	104900	1369840750	47400	47450	47450	47400	129
592	20240805	104800	1363726050	47450	47500	47500	47400	151
593	20240805	104700	1356561800	47500	47500	47500	47500	252
594	20240805	104600	1344591800	47550	47550	47550	47500	91
595	20240805	104500	1340265450	47500	47500	47550	47500	250
596	20240805	104400	1328390400	47500	47600	47600	47500	110
597	20240805	104300	1323158450	47700	47700	47700	47600	280
598	20240805	104200	1309808450	47750	47900	47900	47700	331
599	20240805	104100	1293962550	47950	48000	48050	47950	337
600	20240805	104000	1277798350	48000	48000	48050	48000	163
601	20240805	103900	1269968300	48000	48050	48100	48000	482
602	20240805	103800	1246821650	48050	48000	48050	48000	172
603	20240805	103700	1238558050	48000	48050	48050	48000	172
604	20240805	103600	1230299850	48050	48000	48050	48000	359
605	20240805	103500	1213051400	48000	48100	48100	48000	396
606	20240805	103400	1194037650	48100	48100	48100	48000	348
607	20240805	103300	1177317700	48150	48150	48150	48150	84
608	20240805	103200	1173273100	48150	48200	48200	48150	23
609	20240805	103100	1172165350	48100	48200	48250	48100	349
610	20240805	103000	1155346650	48200	48350	48350	48200	160
611	20240805	102900	1147623950	48350	48450	48450	48350	67
612	20240805	102800	1144379900	48500	48400	48500	48350	136
613	20240805	102700	1137800450	48400	48550	48550	48300	397
614	20240805	102600	1118612350	48400	48500	48500	48400	56
615	20240805	102500	1115898550	48500	48500	48500	48400	92
616	20240805	102400	1111439400	48500	48450	48500	48450	110
617	20240805	102300	1106105550	48500	48600	48600	48500	390
618	20240805	102200	1087169450	48600	48600	48600	48600	200
619	20240805	102100	1077449450	48600	48600	48600	48600	0
620	20240805	102000	1077449450	48600	48550	48600	48500	234
621	20240805	101900	1066092250	48550	48600	48600	48550	266
622	20240805	101800	1053165450	48650	48600	48650	48600	150
623	20240805	101700	1045871950	48500	48650	48650	48500	129
624	20240805	101600	1039605750	48550	48550	48550	48550	32
625	20240805	101500	1038052150	48700	48600	48700	48550	115
626	20240805	101400	1032465250	48550	48600	48600	48550	37
627	20240805	101300	1030668650	48700	48600	48700	48600	131
628	20240805	101200	1024294500	48650	48600	48700	48600	189
629	20240805	101100	1015092650	48700	48650	48700	48600	131
630	20240805	101000	1008717300	48650	48600	48650	48600	58
631	20240805	100900	1005896800	48650	48600	48700	48600	339
632	20240805	100800	989411950	48550	48550	48550	48550	95
633	20240805	100700	984799700	48550	48500	48600	48500	134
634	20240805	100600	978298350	48550	48550	48550	48550	69
635	20240805	100500	974948400	48550	48500	48600	48400	309
636	20240805	100400	959962900	48550	48600	48600	48500	84
637	20240805	100300	955887900	48600	48550	48600	48550	64
638	20240805	100200	952780650	48500	48600	48600	48500	13
639	20240805	100100	952150050	48650	48550	48650	48500	683
640	20240805	100000	919017800	48600	48600	48600	48600	198
641	20240805	095900	909395000	48700	48800	48800	48650	185
642	20240805	095800	900390000	48800	48800	48850	48800	47
643	20240805	095700	898095400	48800	48800	48800	48800	54
644	20240805	095600	895460200	48800	48800	48800	48800	1
645	20240805	095500	895411400	48800	48850	48900	48800	25
646	20240805	095400	894190250	48850	48850	48900	48850	78
647	20240805	095300	890379900	48850	48800	48850	48800	116
648	20240805	095200	884715350	48800	48750	48800	48700	306
649	20240805	095100	869795650	48750	48750	48750	48750	5
650	20240805	095000	869551900	48750	48750	48800	48750	145
651	20240805	094900	862482450	48750	48700	48750	48700	61
652	20240805	094800	859510950	48700	48750	48750	48700	75
653	20240805	094700	855855650	48750	48750	48750	48750	1
654	20240805	094600	855806900	48750	48800	48800	48700	116
655	20240805	094500	850155300	48750	48750	48800	48750	62
656	20240805	094400	847132550	48750	48850	48850	48750	7
657	20240805	094300	846790900	48800	48750	48850	48750	72
658	20240805	094200	843279100	48800	48800	48800	48800	71
659	20240805	094100	839814300	48800	48800	48850	48750	67
660	20240805	094000	836546950	48800	48800	48900	48750	151
661	20240805	093900	829179200	48800	48900	48900	48800	474
662	20240805	093800	806023250	48900	48950	48950	48900	158
663	20240805	093700	798292150	49000	49000	49100	49000	137
664	20240805	093600	791576500	49100	49200	49250	49000	208
665	20240805	093500	781360050	49150	49100	49250	49050	246
666	20240805	093400	769277650	49050	48950	49100	48950	73
667	20240805	093300	765698150	49050	48850	49050	48850	397
668	20240805	093200	746263800	48850	49050	49050	48850	3989
669	20240805	093100	550814100	49000	49200	49200	49000	289
670	20240805	093000	536636000	49200	49250	49250	49000	286
671	20240805	092900	522566300	49200	49100	49250	49100	162
672	20240805	092800	514604300	49100	49000	49100	49000	614
673	20240805	092700	484497800	49000	49050	49050	49000	327
674	20240805	092600	468459650	49100	49050	49100	49050	90
675	20240805	092500	464044900	49050	48950	49100	48950	401
676	20240805	092400	444388950	49000	49050	49100	48950	109
677	20240805	092300	439041700	49100	49150	49150	48950	434
678	20240805	092200	417775400	49000	49200	49250	49000	900
679	20240805	092100	373555550	49250	49300	49300	49250	210
680	20240805	092000	363210350	49300	49250	49300	49250	310
681	20240805	091900	347928100	49250	49250	49300	49150	203
682	20240805	091800	337928850	49250	49300	49400	49200	178
683	20240805	091700	329159700	49350	49300	49350	49200	288
684	20240805	091600	314968150	49350	49400	49450	49350	64
685	20240805	091500	311807050	49450	49500	49500	49300	79
686	20240805	091400	307899800	49450	49350	49500	49250	252
687	20240805	091300	295472400	49250	49550	49550	49250	362
688	20240805	091200	277609250	49550	49550	49600	49550	87
689	20240805	091100	273296350	49600	49550	49600	49550	214
690	20240805	091000	262686450	49600	49450	49600	49450	111
691	20240805	090900	257186900	49450	49600	49650	49450	302
692	20240805	090800	242214600	49600	49650	49650	49500	390
693	20240805	090700	222876800	49650	49450	49650	49450	330
694	20240805	090600	206525050	49450	49400	49450	49400	106
695	20240805	090500	201287650	49400	49300	49450	49250	317
696	20240805	090400	185643550	49300	49450	49450	49300	53
697	20240805	090300	183027550	49400	49800	49800	49400	632
698	20240805	090200	151739700	49800	50200	50800	49800	530
699	20240805	090100	125202600	49950	50200	50200	49750	1698
700	20240805	090000	40540500	50200	51000	51000	50100	803