KissMeData/299030/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	210000	1293942050	29700	29700	29700	29700	1084
3	20240826	205900	1293942050	29700	29700	29700	29700	0
4	20240826	205800	1293942050	29700	29700	29700	29700	0
5	20240826	205700	1293942050	29700	29700	29700	29700	0
6	20240826	205600	1293942050	29700	29700	29700	29700	0
7	20240826	205500	1293942050	29700	29700	29700	29700	0
8	20240826	205400	1293942050	29700	29700	29700	29700	0
9	20240826	205300	1293942050	29700	29700	29700	29700	0
10	20240826	205200	1293942050	29700	29700	29700	29700	0
11	20240826	205100	1293942050	29700	29700	29700	29700	0
12	20240826	205000	1293942050	29700	29700	29700	29700	0
13	20240826	204900	1293942050	29700	29700	29700	29700	0
14	20240826	204800	1293942050	29700	29700	29700	29700	0
15	20240826	204700	1293942050	29700	29700	29700	29700	0
16	20240826	204600	1293942050	29700	29700	29700	29700	0
17	20240826	204500	1293942050	29700	29700	29700	29700	0
18	20240826	204400	1293942050	29700	29700	29700	29700	0
19	20240826	204300	1293942050	29700	29700	29700	29700	0
20	20240826	204200	1293942050	29700	29700	29700	29700	0
21	20240826	204100	1293942050	29700	29700	29700	29700	0
22	20240826	204000	1293942050	29700	29700	29700	29700	0
23	20240826	203900	1293942050	29700	29700	29700	29700	0
24	20240826	203800	1293942050	29700	29700	29700	29700	0
25	20240826	203700	1293942050	29700	29700	29700	29700	0
26	20240826	203600	1293942050	29700	29700	29700	29700	0
27	20240826	203500	1293942050	29700	29700	29700	29700	0
28	20240826	203400	1293942050	29700	29700	29700	29700	0
29	20240826	203300	1293942050	29700	29700	29700	29700	0
30	20240826	203200	1293942050	29700	29700	29700	29700	0
31	20240826	203100	1293942050	29700	29700	29700	29700	0
32	20240826	203000	1293942050	29700	29700	29700	29700	1084
33	20240826	202900	1293942050	29700	29700	29700	29700	0
34	20240826	202800	1293942050	29700	29700	29700	29700	0
35	20240826	202700	1293942050	29700	29700	29700	29700	0
36	20240826	202600	1293942050	29700	29700	29700	29700	0
37	20240826	202500	1293942050	29700	29700	29700	29700	0
38	20240826	202400	1293942050	29700	29700	29700	29700	0
39	20240826	202300	1293942050	29700	29700	29700	29700	0
40	20240826	202200	1293942050	29700	29700	29700	29700	0
41	20240826	202100	1293942050	29700	29700	29700	29700	0
42	20240826	202000	1293942050	29700	29700	29700	29700	0
43	20240826	201900	1293942050	29700	29700	29700	29700	0
44	20240826	201800	1293942050	29700	29700	29700	29700	0
45	20240826	201700	1293942050	29700	29700	29700	29700	0
46	20240826	201600	1293942050	29700	29700	29700	29700	0
47	20240826	201500	1293942050	29700	29700	29700	29700	0
48	20240826	201400	1293942050	29700	29700	29700	29700	0
49	20240826	201300	1293942050	29700	29700	29700	29700	0
50	20240826	201200	1293942050	29700	29700	29700	29700	0
51	20240826	201100	1293942050	29700	29700	29700	29700	0
52	20240826	201000	1293942050	29700	29700	29700	29700	0
53	20240826	200900	1293942050	29700	29700	29700	29700	0
54	20240826	200800	1293942050	29700	29700	29700	29700	0
55	20240826	200700	1293942050	29700	29700	29700	29700	0
56	20240826	200600	1293942050	29700	29700	29700	29700	0
57	20240826	200500	1293942050	29700	29700	29700	29700	0
58	20240826	200400	1293942050	29700	29700	29700	29700	0
59	20240826	200300	1293942050	29700	29700	29700	29700	0
60	20240826	200200	1293942050	29700	29700	29700	29700	0
61	20240826	200100	1293942050	29700	29700	29700	29700	0
62	20240826	200000	1293942050	29700	29700	29700	29700	1084
63	20240826	195900	1293942050	29700	29700	29700	29700	0
64	20240826	195800	1293942050	29700	29700	29700	29700	0
65	20240826	195700	1293942050	29700	29700	29700	29700	0
66	20240826	195600	1293942050	29700	29700	29700	29700	0
67	20240826	195500	1293942050	29700	29700	29700	29700	0
68	20240826	195400	1293942050	29700	29700	29700	29700	0
69	20240826	195300	1293942050	29700	29700	29700	29700	0
70	20240826	195200	1293942050	29700	29700	29700	29700	0
71	20240826	195100	1293942050	29700	29700	29700	29700	0
72	20240826	195000	1293942050	29700	29700	29700	29700	0
73	20240826	194900	1293942050	29700	29700	29700	29700	0
74	20240826	194800	1293942050	29700	29700	29700	29700	0
75	20240826	194700	1293942050	29700	29700	29700	29700	0
76	20240826	194600	1293942050	29700	29700	29700	29700	0
77	20240826	194500	1293942050	29700	29700	29700	29700	0
78	20240826	194400	1293942050	29700	29700	29700	29700	0
79	20240826	194300	1293942050	29700	29700	29700	29700	0
80	20240826	194200	1293942050	29700	29700	29700	29700	0
81	20240826	194100	1293942050	29700	29700	29700	29700	0
82	20240826	194000	1293942050	29700	29700	29700	29700	0
83	20240826	193900	1293942050	29700	29700	29700	29700	0
84	20240826	193800	1293942050	29700	29700	29700	29700	0
85	20240826	193700	1293942050	29700	29700	29700	29700	0
86	20240826	193600	1293942050	29700	29700	29700	29700	0
87	20240826	193500	1293942050	29700	29700	29700	29700	0
88	20240826	193400	1293942050	29700	29700	29700	29700	0
89	20240826	193300	1293942050	29700	29700	29700	29700	0
90	20240826	193200	1293942050	29700	29700	29700	29700	0
91	20240826	193100	1293942050	29700	29700	29700	29700	0
92	20240826	193000	1293942050	29700	29700	29700	29700	1084
93	20240826	192900	1293942050	29700	29700	29700	29700	0
94	20240826	192800	1293942050	29700	29700	29700	29700	0
95	20240826	192700	1293942050	29700	29700	29700	29700	0
96	20240826	192600	1293942050	29700	29700	29700	29700	0
97	20240826	192500	1293942050	29700	29700	29700	29700	0
98	20240826	192400	1293942050	29700	29700	29700	29700	0
99	20240826	192300	1293942050	29700	29700	29700	29700	0
100	20240826	192200	1293942050	29700	29700	29700	29700	0
101	20240826	192100	1293942050	29700	29700	29700	29700	0
102	20240826	192000	1293942050	29700	29700	29700	29700	0
103	20240826	191900	1293942050	29700	29700	29700	29700	0
104	20240826	191800	1293942050	29700	29700	29700	29700	0
105	20240826	191700	1293942050	29700	29700	29700	29700	0
106	20240826	191600	1293942050	29700	29700	29700	29700	0
107	20240826	191500	1293942050	29700	29700	29700	29700	0
108	20240826	191400	1293942050	29700	29700	29700	29700	0
109	20240826	191300	1293942050	29700	29700	29700	29700	0
110	20240826	191200	1293942050	29700	29700	29700	29700	0
111	20240826	191100	1293942050	29700	29700	29700	29700	0
112	20240826	191000	1293942050	29700	29700	29700	29700	0
113	20240826	190900	1293942050	29700	29700	29700	29700	0
114	20240826	190800	1293942050	29700	29700	29700	29700	0
115	20240826	190700	1293942050	29700	29700	29700	29700	0
116	20240826	190600	1293942050	29700	29700	29700	29700	0
117	20240826	190500	1293942050	29700	29700	29700	29700	0
118	20240826	190400	1293942050	29700	29700	29700	29700	0
119	20240826	190300	1293942050	29700	29700	29700	29700	0
120	20240826	190200	1293942050	29700	29700	29700	29700	0
121	20240826	190100	1293942050	29700	29700	29700	29700	0
122	20240826	190000	1293942050	29700	29700	29700	29700	1084
123	20240826	185900	1293942050	29700	29700	29700	29700	0
124	20240826	185800	1293942050	29700	29700	29700	29700	0
125	20240826	185700	1293942050	29700	29700	29700	29700	0
126	20240826	185600	1293942050	29700	29700	29700	29700	0
127	20240826	185500	1293942050	29700	29700	29700	29700	0
128	20240826	185400	1293942050	29700	29700	29700	29700	0
129	20240826	185300	1293942050	29700	29700	29700	29700	0
130	20240826	185200	1293942050	29700	29700	29700	29700	0
131	20240826	185100	1293942050	29700	29700	29700	29700	0
132	20240826	185000	1293942050	29700	29700	29700	29700	0
133	20240826	184900	1293942050	29700	29700	29700	29700	0
134	20240826	184800	1293942050	29700	29700	29700	29700	0
135	20240826	184700	1293942050	29700	29700	29700	29700	0
136	20240826	184600	1293942050	29700	29700	29700	29700	0
137	20240826	184500	1293942050	29700	29700	29700	29700	0
138	20240826	184400	1293942050	29700	29700	29700	29700	0
139	20240826	184300	1293942050	29700	29700	29700	29700	0
140	20240826	184200	1293942050	29700	29700	29700	29700	0
141	20240826	184100	1293942050	29700	29700	29700	29700	0
142	20240826	184000	1293942050	29700	29700	29700	29700	0
143	20240826	183900	1293942050	29700	29700	29700	29700	0
144	20240826	183800	1293942050	29700	29700	29700	29700	0
145	20240826	183700	1293942050	29700	29700	29700	29700	0
146	20240826	183600	1293942050	29700	29700	29700	29700	0
147	20240826	183500	1293942050	29700	29700	29700	29700	0
148	20240826	183400	1293942050	29700	29700	29700	29700	0
149	20240826	183300	1293942050	29700	29700	29700	29700	0
150	20240826	183200	1293942050	29700	29700	29700	29700	0
151	20240826	183100	1293942050	29700	29700	29700	29700	0
152	20240826	183000	1293942050	29700	29700	29700	29700	1084
153	20240826	182900	1293942050	29700	29700	29700	29700	0
154	20240826	182800	1293942050	29700	29700	29700	29700	0
155	20240826	182700	1293942050	29700	29700	29700	29700	0
156	20240826	182600	1293942050	29700	29700	29700	29700	0
157	20240826	182500	1293942050	29700	29700	29700	29700	0
158	20240826	182400	1293942050	29700	29700	29700	29700	0
159	20240826	182300	1293942050	29700	29700	29700	29700	0
160	20240826	182200	1293942050	29700	29700	29700	29700	0
161	20240826	182100	1293942050	29700	29700	29700	29700	0
162	20240826	182000	1293942050	29700	29700	29700	29700	0
163	20240826	181900	1293942050	29700	29700	29700	29700	0
164	20240826	181800	1293942050	29700	29700	29700	29700	0
165	20240826	181700	1293942050	29700	29700	29700	29700	0
166	20240826	181600	1293942050	29700	29700	29700	29700	0
167	20240826	181500	1293942050	29700	29700	29700	29700	0
168	20240826	181400	1293942050	29700	29700	29700	29700	0
169	20240826	181300	1293942050	29700	29700	29700	29700	0
170	20240826	181200	1293942050	29700	29700	29700	29700	0
171	20240826	181100	1293942050	29700	29700	29700	29700	0
172	20240826	181000	1293942050	29700	29700	29700	29700	0
173	20240826	180900	1293942050	29700	29700	29700	29700	0
174	20240826	180800	1293942050	29700	29700	29700	29700	0
175	20240826	180700	1293942050	29700	29700	29700	29700	0
176	20240826	180600	1293942050	29700	29700	29700	29700	0
177	20240826	180500	1293942050	29700	29700	29700	29700	0
178	20240826	180400	1293942050	29700	29700	29700	29700	0
179	20240826	180300	1293942050	29700	29700	29700	29700	0
180	20240826	180200	1293942050	29700	29700	29700	29700	0
181	20240826	180100	1293942050	29700	29700	29700	29700	0
182	20240826	180000	1293942050	29700	29700	29700	29700	1084
183	20240826	175900	1293942050	29700	29700	29700	29700	0
184	20240826	175800	1293942050	29700	29700	29700	29700	0
185	20240826	175700	1293942050	29700	29700	29700	29700	0
186	20240826	175600	1293942050	29700	29700	29700	29700	0
187	20240826	175500	1293942050	29700	29700	29700	29700	0
188	20240826	175400	1293942050	29700	29700	29700	29700	0
189	20240826	175300	1293942050	29700	29700	29700	29700	0
190	20240826	175200	1293942050	29700	29700	29700	29700	0
191	20240826	175100	1293942050	29700	29700	29700	29700	0
192	20240826	175000	1293942050	29700	29700	29700	29700	0
193	20240826	174900	1293942050	29700	29700	29700	29700	0
194	20240826	174800	1293942050	29700	29700	29700	29700	0
195	20240826	174700	1293942050	29700	29700	29700	29700	0
196	20240826	174600	1293942050	29700	29700	29700	29700	0
197	20240826	174500	1293942050	29700	29700	29700	29700	0
198	20240826	174400	1293942050	29700	29700	29700	29700	0
199	20240826	174300	1293942050	29700	29700	29700	29700	0
200	20240826	174200	1293942050	29700	29700	29700	29700	0
201	20240826	174100	1293942050	29700	29700	29700	29700	0
202	20240826	174000	1293942050	29700	29700	29700	29700	0
203	20240826	173900	1293942050	29700	29700	29700	29700	0
204	20240826	173800	1293942050	29700	29700	29700	29700	0
205	20240826	173700	1293942050	29700	29700	29700	29700	0
206	20240826	173600	1293942050	29700	29700	29700	29700	0
207	20240826	173500	1293942050	29700	29700	29700	29700	0
208	20240826	173400	1293942050	29700	29700	29700	29700	0
209	20240826	173300	1293942050	29700	29700	29700	29700	0
210	20240826	173200	1293942050	29700	29700	29700	29700	0
211	20240826	173100	1293942050	29700	29700	29700	29700	0
212	20240826	173000	1293942050	29700	29700	29700	29700	1084
213	20240826	172900	1293942050	29700	29700	29700	29700	0
214	20240826	172800	1293942050	29700	29700	29700	29700	0
215	20240826	172700	1293942050	29700	29700	29700	29700	0
216	20240826	172600	1293942050	29700	29700	29700	29700	0
217	20240826	172500	1293942050	29700	29700	29700	29700	0
218	20240826	172400	1293942050	29700	29700	29700	29700	0
219	20240826	172300	1293942050	29700	29700	29700	29700	0
220	20240826	172200	1293942050	29700	29700	29700	29700	0
221	20240826	172100	1293942050	29700	29700	29700	29700	0
222	20240826	172000	1293942050	29700	29700	29700	29700	0
223	20240826	171900	1293942050	29700	29700	29700	29700	0
224	20240826	171800	1293942050	29700	29700	29700	29700	0
225	20240826	171700	1293942050	29700	29700	29700	29700	0
226	20240826	171600	1293942050	29700	29700	29700	29700	0
227	20240826	171500	1293942050	29700	29700	29700	29700	0
228	20240826	171400	1293942050	29700	29700	29700	29700	0
229	20240826	171300	1293942050	29700	29700	29700	29700	0
230	20240826	171200	1293942050	29700	29700	29700	29700	0
231	20240826	171100	1293942050	29700	29700	29700	29700	0
232	20240826	171000	1293942050	29700	29700	29700	29700	0
233	20240826	170900	1293942050	29700	29700	29700	29700	0
234	20240826	170800	1293942050	29700	29700	29700	29700	0
235	20240826	170700	1293942050	29700	29700	29700	29700	0
236	20240826	170600	1293942050	29700	29700	29700	29700	0
237	20240826	170500	1293942050	29700	29700	29700	29700	0
238	20240826	170400	1293942050	29700	29700	29700	29700	0
239	20240826	170300	1293942050	29700	29700	29700	29700	0
240	20240826	170200	1293942050	29700	29700	29700	29700	0
241	20240826	170100	1293942050	29700	29700	29700	29700	0
242	20240826	170000	1293942050	29700	29700	29700	29700	1084
243	20240826	165900	1293942050	29700	29700	29700	29700	0
244	20240826	165800	1293942050	29700	29700	29700	29700	0
245	20240826	165700	1293942050	29700	29700	29700	29700	0
246	20240826	165600	1293942050	29700	29700	29700	29700	0
247	20240826	165500	1293942050	29700	29700	29700	29700	0
248	20240826	165400	1293942050	29700	29700	29700	29700	0
249	20240826	165300	1293942050	29700	29700	29700	29700	0
250	20240826	165200	1293942050	29700	29700	29700	29700	0
251	20240826	165100	1293942050	29700	29700	29700	29700	0
252	20240826	165000	1293942050	29700	29700	29700	29700	0
253	20240826	164900	1293942050	29700	29700	29700	29700	0
254	20240826	164800	1293942050	29700	29700	29700	29700	0
255	20240826	164700	1293942050	29700	29700	29700	29700	0
256	20240826	164600	1293942050	29700	29700	29700	29700	0
257	20240826	164500	1293942050	29700	29700	29700	29700	0
258	20240826	164400	1293942050	29700	29700	29700	29700	0
259	20240826	164300	1293942050	29700	29700	29700	29700	0
260	20240826	164200	1293942050	29700	29700	29700	29700	0
261	20240826	164100	1293942050	29700	29700	29700	29700	0
262	20240826	164000	1293942050	29700	29700	29700	29700	0
263	20240826	163900	1293942050	29700	29700	29700	29700	0
264	20240826	163800	1293942050	29700	29700	29700	29700	0
265	20240826	163700	1293942050	29700	29700	29700	29700	0
266	20240826	163600	1293942050	29700	29700	29700	29700	0
267	20240826	163500	1293942050	29700	29700	29700	29700	0
268	20240826	163400	1293942050	29700	29700	29700	29700	0
269	20240826	163300	1293942050	29700	29700	29700	29700	0
270	20240826	163200	1293942050	29700	29700	29700	29700	0
271	20240826	163100	1293942050	29700	29700	29700	29700	0
272	20240826	163000	1293942050	29700	29700	29700	29700	1084
273	20240826	162900	1293942050	29700	29700	29700	29700	0
274	20240826	162800	1293942050	29700	29700	29700	29700	0
275	20240826	162700	1293942050	29700	29700	29700	29700	0
276	20240826	162600	1293942050	29700	29700	29700	29700	0
277	20240826	162500	1293942050	29700	29700	29700	29700	0
278	20240826	162400	1293942050	29700	29700	29700	29700	0
279	20240826	162300	1293942050	29700	29700	29700	29700	0
280	20240826	162200	1293942050	29700	29700	29700	29700	0
281	20240826	162100	1293942050	29700	29700	29700	29700	0
282	20240826	162000	1293942050	29700	29700	29700	29700	0
283	20240826	161900	1293942050	29700	29700	29700	29700	0
284	20240826	161800	1293942050	29700	29700	29700	29700	0
285	20240826	161700	1293942050	29700	29700	29700	29700	0
286	20240826	161600	1293942050	29700	29700	29700	29700	0
287	20240826	161500	1293942050	29700	29700	29700	29700	0
288	20240826	161400	1293942050	29700	29700	29700	29700	0
289	20240826	161300	1293942050	29700	29700	29700	29700	0
290	20240826	161200	1293942050	29700	29700	29700	29700	0
291	20240826	161100	1293942050	29700	29700	29700	29700	0
292	20240826	161000	1293942050	29700	29700	29700	29700	0
293	20240826	160900	1293942050	29700	29700	29700	29700	0
294	20240826	160800	1293942050	29700	29700	29700	29700	0
295	20240826	160700	1293942050	29700	29700	29700	29700	0
296	20240826	160600	1293942050	29700	29700	29700	29700	0
297	20240826	160500	1293942050	29700	29700	29700	29700	0
298	20240826	160400	1293942050	29700	29700	29700	29700	0
299	20240826	160300	1293942050	29700	29700	29700	29700	0
300	20240826	160200	1293942050	29700	29700	29700	29700	0
301	20240826	160100	1293942050	29700	29700	29700	29700	0
302	20240826	160000	1293942050	29700	29700	29700	29700	1084
303	20240826	155900	1293942050	29700	29700	29700	29700	0
304	20240826	155800	1293942050	29700	29700	29700	29700	0
305	20240826	155700	1293942050	29700	29700	29700	29700	0
306	20240826	155600	1293942050	29700	29700	29700	29700	0
307	20240826	155500	1293942050	29700	29700	29700	29700	0
308	20240826	155400	1293942050	29700	29700	29700	29700	0
309	20240826	155300	1293942050	29700	29700	29700	29700	0
310	20240826	155200	1293942050	29700	29700	29700	29700	0
311	20240826	155100	1293942050	29700	29700	29700	29700	0
312	20240826	155000	1293942050	29700	29700	29700	29700	0
313	20240826	154900	1293942050	29700	29700	29700	29700	0
314	20240826	154800	1293942050	29700	29700	29700	29700	0
315	20240826	154700	1293942050	29700	29700	29700	29700	0
316	20240826	154600	1293942050	29700	29700	29700	29700	0
317	20240826	154500	1293942050	29700	29700	29700	29700	0
318	20240826	154400	1293942050	29700	29700	29700	29700	0
319	20240826	154300	1293942050	29700	29700	29700	29700	0
320	20240826	154200	1293942050	29700	29700	29700	29700	0
321	20240826	154100	1293942050	29700	29700	29700	29700	0
322	20240826	154000	1293942050	29700	29700	29700	29700	0
323	20240826	153900	1293942050	29700	29700	29700	29700	0
324	20240826	153800	1293942050	29700	29700	29700	29700	0
325	20240826	153700	1293942050	29700	29700	29700	29700	0
326	20240826	153600	1293942050	29700	29700	29700	29700	0
327	20240826	153500	1293942050	29700	29700	29700	29700	0
328	20240826	153400	1293942050	29700	29700	29700	29700	0
329	20240826	153300	1293942050	29700	29700	29700	29700	0
330	20240826	153200	1293942050	29700	29700	29700	29700	0
331	20240826	153100	1293942050	29700	29700	29700	29700	0
332	20240826	153000	1293942050	29700	29700	29700	29700	2168
333	20240826	152900	1261747250	29700	29700	29700	29700	0
334	20240826	152800	1261747250	29700	29700	29700	29700	0
335	20240826	152700	1261747250	29700	29700	29700	29700	0
336	20240826	152600	1261747250	29700	29700	29700	29700	0
337	20240826	152500	1261747250	29700	29700	29700	29700	0
338	20240826	152400	1261747250	29700	29700	29700	29700	0
339	20240826	152300	1261747250	29700	29700	29700	29700	0
340	20240826	152200	1261747250	29700	29700	29700	29700	0
341	20240826	152100	1261747250	29700	29700	29700	29700	0
342	20240826	152000	1261747250	29700	29700	29700	29700	0
343	20240826	151900	1261747250	29700	29750	29750	29700	55
344	20240826	151800	1260113600	29800	29750	29800	29750	56
345	20240826	151700	1258447550	29700	29750	29750	29700	31
346	20240826	151600	1257525550	29750	29700	29750	29650	235
347	20240826	151500	1250546650	29700	29700	29700	29650	44
348	20240826	151400	1249240850	29700	29700	29700	29700	69
349	20240826	151300	1247191550	29700	29650	29700	29650	264
350	20240826	151200	1239352250	29650	29650	29650	29550	398
351	20240826	151100	1227572150	29650	29650	29650	29650	17
352	20240826	151000	1227068100	29650	29650	29650	29600	31
353	20240826	150900	1226149000	29650	29650	29650	29650	110
354	20240826	150800	1222887500	29650	29650	29650	29650	4
355	20240826	150700	1222768900	29650	29700	29700	29650	34
356	20240826	150600	1221760350	29750	29650	29750	29650	138
357	20240826	150500	1217661750	29650	29650	29650	29650	14
358	20240826	150400	1217246650	29650	29650	29650	29650	8
359	20240826	150300	1217009450	29650	29650	29650	29650	68
360	20240826	150200	1214993250	29650	29650	29650	29650	2
361	20240826	150100	1214933950	29600	29600	29600	29600	7
362	20240826	150000	1214726750	29650	29650	29650	29650	3
363	20240826	145900	1214637800	29650	29650	29650	29550	1005
364	20240826	145800	1184915500	29650	29650	29650	29650	0
365	20240826	145700	1184915500	29650	29650	29650	29650	14
366	20240826	145600	1184500400	29750	29650	29750	29650	102
367	20240826	145500	1181475900	29650	29650	29650	29650	10
368	20240826	145400	1181179400	29650	29700	29700	29650	150
369	20240826	145300	1176726850	29700	29750	29750	29700	145
370	20240826	145200	1172417800	29750	29750	29750	29750	7
371	20240826	145100	1172209550	29750	29700	29750	29700	224
372	20240826	145000	1165553750	29700	29700	29700	29700	8
373	20240826	144900	1165316150	29700	29700	29700	29700	12
374	20240826	144800	1164959750	29550	29600	29600	29550	334
375	20240826	144700	1155086500	29600	29600	29600	29600	507
376	20240826	144600	1140079300	29600	29650	29700	29600	27
377	20240826	144500	1139279800	29650	29650	29650	29650	85
378	20240826	144400	1136759550	29650	29650	29650	29650	1
379	20240826	144300	1136729900	29650	29650	29650	29650	65
380	20240826	144200	1134802650	29650	29650	29650	29650	0
381	20240826	144100	1134802650	29650	29600	29650	29600	41
382	20240826	144000	1133588950	29600	29600	29600	29600	1
383	20240826	143900	1133559350	29550	29550	29550	29550	13
384	20240826	143800	1133175200	29500	29550	29550	29500	472
385	20240826	143700	1119229100	29550	29550	29550	29550	0
386	20240826	143600	1119229100	29550	29550	29550	29550	51
387	20240826	143500	1117722050	29550	29550	29550	29550	4
388	20240826	143400	1117603850	29550	29600	29600	29550	566
389	20240826	143300	1100875250	29600	29650	29650	29600	100
390	20240826	143200	1097912350	29700	29650	29700	29650	29
391	20240826	143100	1097052300	29700	29700	29700	29700	96
392	20240826	143000	1094201100	29700	29700	29700	29700	50
393	20240826	142900	1092716100	29700	29700	29700	29700	52
394	20240826	142800	1091171700	29700	29700	29700	29700	34
395	20240826	142700	1090161900	29700	29700	29700	29700	2
396	20240826	142600	1090102500	29650	29650	29650	29650	1
397	20240826	142500	1090072850	29650	29600	29650	29600	411
398	20240826	142400	1077907200	29500	29550	29550	29500	261
399	20240826	142300	1070194950	29550	29550	29550	29550	0
400	20240826	142200	1070194950	29550	29550	29550	29550	1
401	20240826	142100	1070165400	29600	29600	29600	29600	0
402	20240826	142000	1070165400	29600	29600	29600	29600	5
403	20240826	141900	1070017400	29550	29550	29550	29550	0
404	20240826	141800	1070017400	29550	29550	29550	29550	15
405	20240826	141700	1069574150	29500	29500	29500	29500	0
406	20240826	141600	1069574150	29500	29500	29500	29500	27
407	20240826	141500	1068777650	29500	29550	29550	29500	26
408	20240826	141400	1068009400	29550	29550	29550	29550	27
409	20240826	141300	1067211550	29600	29600	29600	29600	1
410	20240826	141200	1067181950	29600	29600	29600	29600	2
411	20240826	141100	1067122750	29550	29550	29550	29550	1
412	20240826	141000	1067093200	29550	29550	29550	29550	209
413	20240826	140900	1060917250	29500	29500	29500	29500	82
414	20240826	140800	1058498250	29500	29500	29500	29500	0
415	20240826	140700	1058498250	29500	29500	29500	29500	74
416	20240826	140600	1056315250	29500	29500	29500	29450	130
417	20240826	140500	1052481100	29500	29500	29500	29450	1251
418	20240826	140400	1015577350	29550	29550	29550	29550	21
419	20240826	140300	1014956800	29550	29550	29550	29550	12
420	20240826	140200	1014602200	29500	29500	29500	29500	148
421	20240826	140100	1010236200	29500	29500	29500	29500	0
422	20240826	140000	1010236200	29500	29550	29550	29500	304
423	20240826	135900	1001268000	29500	29550	29550	29500	132
424	20240826	135800	997373350	29550	29550	29550	29550	96
425	20240826	135700	994536550	29550	29550	29550	29550	17
426	20240826	135600	994034200	29550	29550	29550	29550	35
427	20240826	135500	992999950	29550	29550	29550	29550	20
428	20240826	135400	992408950	29550	29550	29600	29550	265
429	20240826	135300	984578150	29600	29600	29600	29550	36
430	20240826	135200	983512700	29550	29550	29550	29550	321
431	20240826	135100	974027150	29550	29550	29550	29550	204
432	20240826	135000	967998950	29600	29600	29600	29600	4
433	20240826	134900	967880550	29600	29600	29600	29600	1
434	20240826	134800	967850950	29550	29550	29550	29550	140
435	20240826	134700	963713950	29550	29650	29650	29550	2706
436	20240826	134600	883595750	29650	29650	29700	29650	108
437	20240826	134500	880392950	29650	29700	29700	29650	416
438	20240826	134400	868058500	29700	29700	29700	29700	32
439	20240826	134300	867108100	29700	29700	29700	29700	34
440	20240826	134200	866098300	29650	29700	29700	29650	31
441	20240826	134100	865178700	29700	29700	29700	29700	2
442	20240826	134000	865119300	29700	29700	29700	29700	2
443	20240826	133900	865059900	29650	29650	29650	29650	23
444	20240826	133800	864377950	29700	29700	29700	29700	0
445	20240826	133700	864377950	29700	29700	29700	29700	3
446	20240826	133600	864288850	29700	29700	29700	29700	6
447	20240826	133500	864110650	29700	29700	29700	29700	0
448	20240826	133400	864110650	29700	29700	29700	29700	22
449	20240826	133300	863457250	29750	29750	29750	29700	18
450	20240826	133200	862922300	29700	29700	29700	29700	4
451	20240826	133100	862803500	29700	29700	29700	29700	2
452	20240826	133000	862744100	29700	29650	29700	29650	21
453	20240826	132900	862120650	29650	29700	29700	29650	24
454	20240826	132800	861408400	29700	29700	29700	29700	2
455	20240826	132700	861349000	29700	29700	29700	29700	4
456	20240826	132600	861230200	29700	29700	29700	29650	34
457	20240826	132500	860221850	29650	29650	29650	29650	0
458	20240826	132400	860221850	29650	29700	29700	29650	34
459	20240826	132300	859213400	29700	29700	29700	29700	5
460	20240826	132200	859064900	29650	29650	29650	29650	0
461	20240826	132100	859064900	29650	29700	29700	29650	443
462	20240826	132000	845921300	29700	29700	29700	29700	37
463	20240826	131900	844822400	29700	29700	29700	29700	2
464	20240826	131800	844763000	29700	29750	29750	29650	2708
465	20240826	131700	764303400	29750	29750	29750	29750	0
466	20240826	131600	764303400	29750	29750	29750	29750	0
467	20240826	131500	764303400	29750	29750	29750	29750	28
468	20240826	131400	763470400	29750	29750	29750	29750	0
469	20240826	131300	763470400	29750	29750	29750	29750	70
470	20240826	131200	761387900	29750	29750	29750	29750	0
471	20240826	131100	761387900	29750	29750	29750	29750	100
472	20240826	131000	758412900	29750	29750	29750	29750	5
473	20240826	130900	758264150	29750	29750	29750	29750	1
474	20240826	130800	758234400	29750	29750	29750	29750	201
475	20240826	130700	752254650	29750	29750	29750	29750	0
476	20240826	130600	752254650	29750	29800	29800	29750	11
477	20240826	130500	751927350	29800	29800	29800	29800	101
478	20240826	130400	748917550	29800	29800	29800	29800	3
479	20240826	130300	748828150	29800	29800	29800	29800	10
480	20240826	130200	748530150	29800	29800	29800	29800	67
481	20240826	130100	746533550	29750	29750	29750	29750	0
482	20240826	130000	746533550	29750	29800	29800	29750	25
483	20240826	125900	745789750	29800	29800	29800	29800	71
484	20240826	125800	743673950	29800	29800	29800	29800	0
485	20240826	125700	743673950	29800	29800	29800	29800	0
486	20240826	125600	743673950	29800	29800	29800	29800	131
487	20240826	125500	739770150	29800	29800	29800	29800	1
488	20240826	125400	739740350	29750	29750	29750	29750	0
489	20240826	125300	739740350	29750	29750	29750	29750	22
490	20240826	125200	739085850	29800	29800	29800	29800	6
491	20240826	125100	738907050	29750	29750	29750	29750	43
492	20240826	125000	737627800	29700	29700	29700	29700	0
493	20240826	124900	737627800	29700	29700	29700	29700	0
494	20240826	124800	737627800	29700	29700	29700	29700	112
495	20240826	124700	734301400	29700	29700	29700	29700	5
496	20240826	124600	734152900	29750	29750	29750	29750	164
497	20240826	124500	729273900	29750	29750	29750	29750	1
498	20240826	124400	729244150	29800	29800	29800	29800	0
499	20240826	124300	729244150	29800	29800	29800	29800	5
500	20240826	124200	729095150	29800	29800	29800	29800	120
501	20240826	124100	725519150	29800	29800	29800	29800	1
502	20240826	124000	725489350	29750	29750	29750	29750	0
503	20240826	123900	725489350	29750	29750	29750	29750	0
504	20240826	123800	725489350	29750	29750	29750	29750	156
505	20240826	123700	720848350	29750	29750	29750	29750	561
506	20240826	123600	704158600	29750	29750	29750	29750	604
507	20240826	123500	686189600	29800	29800	29800	29800	100
508	20240826	123400	683209600	29800	29800	29800	29800	32
509	20240826	123300	682256000	29800	29800	29800	29800	387
510	20240826	123200	670723400	29800	29800	29800	29800	34
511	20240826	123100	669710200	29800	29800	29800	29800	36
512	20240826	123000	668637400	29800	29750	29800	29750	23
513	20240826	122900	667952150	29750	29750	29750	29750	10
514	20240826	122800	667654650	29800	29800	29800	29800	120
515	20240826	122700	664078650	29800	29750	29800	29750	159
516	20240826	122600	659347950	29750	29750	29750	29750	31
517	20240826	122500	658425700	29750	29750	29750	29750	0
518	20240826	122400	658425700	29750	29750	29750	29750	0
519	20240826	122300	658425700	29750	29900	29900	29750	38
520	20240826	122200	657295050	29750	29750	29750	29750	0
521	20240826	122100	657295050	29750	29750	29750	29750	0
522	20240826	122000	657295050	29750	29750	29750	29750	28
523	20240826	121900	656462050	29750	29750	29750	29750	10
524	20240826	121800	656164550	29750	29750	29750	29750	0
525	20240826	121700	656164550	29750	29750	29750	29750	0
526	20240826	121600	656164550	29750	29750	29750	29750	278
527	20240826	121500	647894050	29750	29750	29750	29750	0
528	20240826	121400	647894050	29750	29750	29750	29750	262
529	20240826	121300	640099550	29750	29750	29750	29750	0
530	20240826	121200	640099550	29750	29750	29750	29750	0
531	20240826	121100	640099550	29750	29750	29750	29750	22
532	20240826	121000	639445050	29750	29750	29750	29750	0
533	20240826	120900	639445050	29750	29750	29750	29750	191
534	20240826	120800	633762800	29750	29750	29750	29750	100
535	20240826	120700	630787800	29900	29900	29900	29900	2
536	20240826	120600	630728000	29750	29850	29850	29750	826
537	20240826	120500	606124900	29850	29850	29850	29850	100
538	20240826	120400	603139900	29850	29850	29850	29850	79
539	20240826	120300	600781750	29850	29900	29900	29850	1404
540	20240826	120200	558867950	29900	29900	29900	29900	0
541	20240826	120100	558867950	29900	29900	29900	29900	764
542	20240826	120000	536024350	29850	29850	29850	29850	0
543	20240826	115900	536024350	29850	29850	29850	29850	0
544	20240826	115800	536024350	29850	29900	29900	29850	135
545	20240826	115700	531989350	29900	29900	29900	29900	5
546	20240826	115600	531839850	29850	29900	29900	29850	406
547	20240826	115500	519720450	29900	29900	29900	29900	1
548	20240826	115400	519690550	29900	29900	29900	29900	51
549	20240826	115300	518165650	29900	29900	29900	29900	8
550	20240826	115200	517926450	29900	29900	29900	29900	218
551	20240826	115100	511408250	29900	29900	29900	29900	0
552	20240826	115000	511408250	29900	29900	29900	29900	0
553	20240826	114900	511408250	29900	29900	29900	29900	107
554	20240826	114800	508208950	29900	29850	29900	29850	11
555	20240826	114700	507880550	29900	29900	29900	29900	1
556	20240826	114600	507850650	29900	29850	29900	29850	67
557	20240826	114500	505848800	29850	29850	29850	29850	0
558	20240826	114400	505848800	29850	29850	29850	29850	0
559	20240826	114300	505848800	29850	29900	29900	29850	64
560	20240826	114200	503938350	29900	29900	29900	29900	0
561	20240826	114100	503938350	29900	29900	29900	29900	0
562	20240826	114000	503938350	29900	29900	29900	29900	2
563	20240826	113900	503878550	29900	29900	29900	29900	10
564	20240826	113800	503579550	29850	29900	29900	29850	22
565	20240826	113700	502922750	29850	29900	29900	29850	671
566	20240826	113600	482860100	29950	30000	30000	29950	1892
567	20240826	113500	426194500	30000	30000	30000	30000	0
568	20240826	113400	426194500	30000	29950	30000	29950	2
569	20240826	113300	426134550	29950	29950	29950	29950	37
570	20240826	113200	425026400	29950	30000	30000	29950	132
571	20240826	113100	421066700	30000	30000	30000	30000	211
572	20240826	113000	414736700	29950	30000	30000	29950	84
573	20240826	112900	412220600	29950	30000	30000	29950	24
574	20240826	112800	411501700	30000	30000	30000	30000	246
575	20240826	112700	404121700	30000	30000	30000	30000	90
576	20240826	112600	401421700	30000	29950	30000	29950	363
577	20240826	112500	390531950	30000	30000	30000	30000	0
578	20240826	112400	390531950	30000	30000	30000	30000	300
579	20240826	112300	381531950	30000	29950	30000	29950	31
580	20240826	112200	380603400	29950	29950	29950	29950	297
581	20240826	112100	371708250	29950	30000	30000	29950	727
582	20240826	112000	349902400	30050	30050	30050	30050	515
583	20240826	111900	334426650	30100	30100	30100	30100	1
584	20240826	111800	334396550	30100	30100	30100	30100	12
585	20240826	111700	334035350	30100	30100	30100	30100	3
586	20240826	111600	333945050	30100	30100	30100	30100	0
587	20240826	111500	333945050	30100	30100	30100	30100	100
588	20240826	111400	330935050	30100	30100	30100	30100	0
589	20240826	111300	330935050	30100	30100	30100	30050	155
590	20240826	111200	326277050	30100	30100	30100	30100	5
591	20240826	111100	326126550	30100	30100	30100	30100	2
592	20240826	111000	326066350	30100	30100	30100	30100	98
593	20240826	110900	323116550	30050	30050	30050	30050	70
594	20240826	110800	321013050	30100	30100	30100	30100	0
595	20240826	110700	321013050	30100	30100	30100	30100	10
596	20240826	110600	320712050	30050	30050	30050	30050	1
597	20240826	110500	320682000	30100	30100	30100	30100	1
598	20240826	110400	320651900	30100	30100	30100	30100	0
599	20240826	110300	320651900	30100	30100	30100	30100	0
600	20240826	110200	320651900	30100	30100	30100	30100	2
601	20240826	110100	320591700	30050	30050	30050	30050	2
602	20240826	110000	320531600	30050	30050	30050	30050	0
603	20240826	105900	320531600	30050	30050	30050	30050	8
604	20240826	105800	320291200	30000	30000	30000	30000	0
605	20240826	105700	320291200	30000	30000	30000	30000	69
606	20240826	105600	318221200	30050	30050	30050	30050	10
607	20240826	105500	317920700	30000	30000	30000	30000	8
608	20240826	105400	317680700	30000	30000	30000	30000	14
609	20240826	105300	317260700	30000	30000	30000	30000	3
610	20240826	105200	317170700	30050	30050	30050	30050	32
611	20240826	105100	316209100	30050	30050	30050	30050	4
612	20240826	105000	316088900	30050	30050	30050	30050	122
613	20240826	104900	312422800	30050	30050	30050	30050	66
614	20240826	104800	310439500	30050	30050	30050	30050	4
615	20240826	104700	310319300	30050	30050	30050	30050	35
616	20240826	104600	309267550	30050	30050	30050	30050	37
617	20240826	104500	308155700	30100	30100	30100	30100	0
618	20240826	104400	308155700	30100	30100	30100	30100	2
619	20240826	104300	308095500	30100	30100	30100	30100	0
620	20240826	104200	308095500	30100	30100	30100	30100	0
621	20240826	104100	308095500	30100	30100	30100	30100	0
622	20240826	104000	308095500	30100	30100	30100	30100	70
623	20240826	103900	305988500	30000	30050	30050	30000	66
624	20240826	103800	304005650	30050	30050	30050	30050	0
625	20240826	103700	304005650	30050	30050	30050	30050	16
626	20240826	103600	303524850	30050	30050	30050	30000	167
627	20240826	103500	298506750	30000	30000	30000	30000	0
628	20240826	103400	298506750	30000	30000	30000	30000	20
629	20240826	103300	297906750	30000	30000	30000	30000	38
630	20240826	103200	296766750	30050	30000	30050	30000	7
631	20240826	103100	296556600	30000	30000	30000	30000	0
632	20240826	103000	296556600	30000	30050	30050	30000	861
633	20240826	102900	270703400	30100	30100	30100	30100	1
634	20240826	102800	270673300	30100	30050	30100	30050	14
635	20240826	102700	270252000	30050	30050	30050	30050	2
636	20240826	102600	270191900	30050	30050	30050	30050	2
637	20240826	102500	270131800	30050	30050	30050	30050	0
638	20240826	102400	270131800	30050	30050	30050	30050	35
639	20240826	102300	269080050	30050	30100	30100	30050	8
640	20240826	102200	268839600	30100	30050	30100	30050	5
641	20240826	102100	268689200	30100	30100	30100	30100	7
642	20240826	102000	268478500	30100	30100	30100	30100	61
643	20240826	101900	266642400	30100	30100	30100	30100	0
644	20240826	101800	266642400	30100	30100	30100	30100	136
645	20240826	101700	262548800	30100	30150	30150	30100	11
646	20240826	101600	262217300	30150	30200	30200	30150	122
647	20240826	101500	258538900	30200	30150	30200	30150	7
648	20240826	101400	258327800	30150	30150	30150	30150	10
649	20240826	101300	258026300	30150	30150	30150	30150	0
650	20240826	101200	258026300	30150	30200	30200	30150	110
651	20240826	101100	254704950	30200	30200	30200	30200	5
652	20240826	101000	254553950	30200	30200	30200	30200	1
653	20240826	100900	254523750	30250	30250	30250	30250	6
654	20240826	100800	254342250	30250	30250	30250	30250	0
655	20240826	100700	254342250	30250	30250	30250	30250	28
656	20240826	100600	253495250	30250	30300	30300	30250	3
657	20240826	100500	253404450	30250	30250	30250	30250	25
658	20240826	100400	252648200	30250	30250	30250	30250	36
659	20240826	100300	251559200	30250	30300	30300	30250	62
660	20240826	100200	249683100	30300	30300	30300	30300	27
661	20240826	100100	248865000	30300	30300	30300	30300	12
662	20240826	100000	248501400	30300	30300	30300	30300	7
663	20240826	095900	248289300	30300	30300	30300	30300	1
664	20240826	095800	248259000	30300	30300	30300	30300	0
665	20240826	095700	248259000	30300	30250	30300	30250	9
666	20240826	095600	247986700	30250	30250	30250	30150	379
667	20240826	095500	236526100	30250	30250	30250	30250	0
668	20240826	095400	236526100	30250	30250	30250	30250	0
669	20240826	095300	236526100	30250	30250	30250	30250	0
670	20240826	095200	236526100	30250	30250	30250	30250	65
671	20240826	095100	234559850	30250	30300	30300	30250	14
672	20240826	095000	234136100	30350	30350	30350	30350	1
673	20240826	094900	234105750	30350	30300	30350	30300	72
674	20240826	094800	231923950	30300	30300	30300	30300	67
675	20240826	094700	229893850	30300	30300	30300	30300	1
676	20240826	094600	229863550	30100	30100	30100	30100	0
677	20240826	094500	229863550	30100	30100	30100	30100	0
678	20240826	094400	229863550	30100	30050	30100	30050	2
679	20240826	094300	229803400	30100	30300	30300	30050	63
680	20240826	094200	227902700	30300	30350	30350	30300	31
681	20240826	094100	226962400	30350	30300	30350	30300	30
682	20240826	094000	226052000	30250	30250	30300	30250	19
683	20240826	093900	225477150	30350	30350	30350	30350	17
684	20240826	093800	224961200	30250	30250	30250	30250	31
685	20240826	093700	224023450	30300	30150	30300	30150	284
686	20240826	093600	215444850	30100	30100	30100	30100	39
687	20240826	093500	214270950	30150	30150	30150	30150	15
688	20240826	093400	213818700	30150	30150	30150	30150	2
689	20240826	093300	213758400	30050	30050	30050	30050	0
690	20240826	093200	213758400	30050	30150	30150	30050	204
691	20240826	093100	207623800	30050	30150	30150	30050	16
692	20240826	093000	207142400	30050	30000	30050	30000	836
693	20240826	092900	182035700	29950	30000	30000	29950	379
694	20240826	092800	170669350	30050	30150	30150	30050	597
695	20240826	092700	152696050	30150	30150	30150	30150	3
696	20240826	092600	152605600	30150	30350	30350	30150	22
697	20240826	092500	151941050	30200	30100	30200	30100	123
698	20240826	092400	148232800	30100	30200	30200	30100	255
699	20240826	092300	140554250	30200	30250	30250	30200	97
700	20240826	092200	137622850	30350	30400	30400	30250	317
701	20240826	092100	127999750	30450	30500	30500	30450	11
702	20240826	092000	127664500	30500	30500	30500	30450	120
703	20240826	091900	124005300	30500	30500	30500	30500	129
704	20240826	091800	120070800	30600	30550	30600	30550	14
705	20240826	091700	119642600	30600	30600	30600	30600	0
706	20240826	091600	119642600	30600	30450	30600	30450	7
707	20240826	091500	119428650	30600	30400	30600	30400	148
708	20240826	091400	114920500	30400	30400	30450	30400	182
709	20240826	091300	109383250	30400	30500	30500	30400	179
710	20240826	091200	103926100	30550	30700	30700	30550	103
711	20240826	091100	100772450	30700	30700	30750	30700	143
712	20240826	091000	96379100	30700	30700	30700	30700	43
713	20240826	090900	95059000	30700	30600	30700	30600	46
714	20240826	090800	93649800	30600	30600	30600	30550	580
715	20240826	090700	75903150	30600	30700	30700	30600	11
716	20240826	090600	75565550	30700	30800	30800	30700	314
717	20240826	090500	65902850	30850	30900	30900	30850	68
718	20240826	090400	63803000	30950	31000	31000	30900	760
719	20240826	090300	40272600	31000	31000	31000	31000	334
720	20240826	090200	29918600	31000	31150	31150	31000	97
721	20240826	090100	26910850	31100	31150	31150	30950	364
722	20240826	090000	15578950	31150	30950	31150	30950	503