KissMeData/017800/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	190300	4176447000	41450	41450	41450	41450	23045
3	20240808	190200	4176447000	41450	41450	41450	41450	0
4	20240808	190100	4176447000	41450	41450	41450	41450	0
5	20240808	190000	4176447000	41450	41450	41450	41450	0
6	20240808	185900	4176447000	41450	41450	41450	41450	0
7	20240808	185800	4176447000	41450	41450	41450	41450	0
8	20240808	185700	4176447000	41450	41450	41450	41450	0
9	20240808	185600	4176447000	41450	41450	41450	41450	0
10	20240808	185500	4176447000	41450	41450	41450	41450	0
11	20240808	185400	4176447000	41450	41450	41450	41450	0
12	20240808	185300	4176447000	41450	41450	41450	41450	0
13	20240808	185200	4176447000	41450	41450	41450	41450	0
14	20240808	185100	4176447000	41450	41450	41450	41450	0
15	20240808	185000	4176447000	41450	41450	41450	41450	0
16	20240808	184900	4176447000	41450	41450	41450	41450	0
17	20240808	184800	4176447000	41450	41450	41450	41450	0
18	20240808	184700	4176447000	41450	41450	41450	41450	0
19	20240808	184600	4176447000	41450	41450	41450	41450	0
20	20240808	184500	4176447000	41450	41450	41450	41450	0
21	20240808	184400	4176447000	41450	41450	41450	41450	0
22	20240808	184300	4176447000	41450	41450	41450	41450	0
23	20240808	184200	4176447000	41450	41450	41450	41450	0
24	20240808	184100	4176447000	41450	41450	41450	41450	0
25	20240808	184000	4176447000	41450	41450	41450	41450	0
26	20240808	183900	4176447000	41450	41450	41450	41450	0
27	20240808	183800	4176447000	41450	41450	41450	41450	0
28	20240808	183700	4176447000	41450	41450	41450	41450	0
29	20240808	183600	4176447000	41450	41450	41450	41450	0
30	20240808	183500	4176447000	41450	41450	41450	41450	0
31	20240808	183400	4176447000	41450	41450	41450	41450	0
32	20240808	183300	4176447000	41450	41450	41450	41450	23045
33	20240808	183200	4176447000	41450	41450	41450	41450	0
34	20240808	183100	4176447000	41450	41450	41450	41450	0
35	20240808	183000	4176447000	41450	41450	41450	41450	0
36	20240808	182900	4176447000	41450	41450	41450	41450	0
37	20240808	182800	4176447000	41450	41450	41450	41450	0
38	20240808	182700	4176447000	41450	41450	41450	41450	0
39	20240808	182600	4176447000	41450	41450	41450	41450	0
40	20240808	182500	4176447000	41450	41450	41450	41450	0
41	20240808	182400	4176447000	41450	41450	41450	41450	0
42	20240808	182300	4176447000	41450	41450	41450	41450	0
43	20240808	182200	4176447000	41450	41450	41450	41450	0
44	20240808	182100	4176447000	41450	41450	41450	41450	0
45	20240808	182000	4176447000	41450	41450	41450	41450	0
46	20240808	181900	4176447000	41450	41450	41450	41450	0
47	20240808	181800	4176447000	41450	41450	41450	41450	0
48	20240808	181700	4176447000	41450	41450	41450	41450	0
49	20240808	181600	4176447000	41450	41450	41450	41450	0
50	20240808	181500	4176447000	41450	41450	41450	41450	0
51	20240808	181400	4176447000	41450	41450	41450	41450	0
52	20240808	181300	4176447000	41450	41450	41450	41450	0
53	20240808	181200	4176447000	41450	41450	41450	41450	0
54	20240808	181100	4176447000	41450	41450	41450	41450	0
55	20240808	181000	4176447000	41450	41450	41450	41450	0
56	20240808	180900	4176447000	41450	41450	41450	41450	0
57	20240808	180800	4176447000	41450	41450	41450	41450	0
58	20240808	180700	4176447000	41450	41450	41450	41450	0
59	20240808	180600	4176447000	41450	41450	41450	41450	0
60	20240808	180500	4176447000	41450	41450	41450	41450	0
61	20240808	180400	4176447000	41450	41450	41450	41450	0
62	20240808	180300	4176447000	41450	41450	41450	41450	23045
63	20240808	180200	4176447000	41450	41450	41450	41450	0
64	20240808	180100	4176447000	41450	41450	41450	41450	0
65	20240808	180000	4176447000	41450	41450	41450	41450	0
66	20240808	175900	4176447000	41450	41450	41450	41450	0
67	20240808	175800	4176447000	41450	41450	41450	41450	0
68	20240808	175700	4176447000	41450	41450	41450	41450	0
69	20240808	175600	4176447000	41450	41450	41450	41450	0
70	20240808	175500	4176447000	41450	41450	41450	41450	0
71	20240808	175400	4176447000	41450	41450	41450	41450	0
72	20240808	175300	4176447000	41450	41450	41450	41450	0
73	20240808	175200	4176447000	41450	41450	41450	41450	0
74	20240808	175100	4176447000	41450	41450	41450	41450	0
75	20240808	175000	4176447000	41450	41450	41450	41450	0
76	20240808	174900	4176447000	41450	41450	41450	41450	0
77	20240808	174800	4176447000	41450	41450	41450	41450	0
78	20240808	174700	4176447000	41450	41450	41450	41450	0
79	20240808	174600	4176447000	41450	41450	41450	41450	0
80	20240808	174500	4176447000	41450	41450	41450	41450	0
81	20240808	174400	4176447000	41450	41450	41450	41450	0
82	20240808	174300	4176447000	41450	41450	41450	41450	0
83	20240808	174200	4176447000	41450	41450	41450	41450	0
84	20240808	174100	4176447000	41450	41450	41450	41450	0
85	20240808	174000	4176447000	41450	41450	41450	41450	0
86	20240808	173900	4176447000	41450	41450	41450	41450	0
87	20240808	173800	4176447000	41450	41450	41450	41450	0
88	20240808	173700	4176447000	41450	41450	41450	41450	0
89	20240808	173600	4176447000	41450	41450	41450	41450	0
90	20240808	173500	4176447000	41450	41450	41450	41450	0
91	20240808	173400	4176447000	41450	41450	41450	41450	0
92	20240808	173300	4176447000	41450	41450	41450	41450	23045
93	20240808	173200	4176447000	41450	41450	41450	41450	0
94	20240808	173100	4176447000	41450	41450	41450	41450	0
95	20240808	173000	4176447000	41450	41450	41450	41450	0
96	20240808	172900	4176447000	41450	41450	41450	41450	0
97	20240808	172800	4176447000	41450	41450	41450	41450	0
98	20240808	172700	4176447000	41450	41450	41450	41450	0
99	20240808	172600	4176447000	41450	41450	41450	41450	0
100	20240808	172500	4176447000	41450	41450	41450	41450	0
101	20240808	172400	4176447000	41450	41450	41450	41450	0
102	20240808	172300	4176447000	41450	41450	41450	41450	0
103	20240808	172200	4176447000	41450	41450	41450	41450	0
104	20240808	172100	4176447000	41450	41450	41450	41450	0
105	20240808	172000	4176447000	41450	41450	41450	41450	0
106	20240808	171900	4176447000	41450	41450	41450	41450	0
107	20240808	171800	4176447000	41450	41450	41450	41450	0
108	20240808	171700	4176447000	41450	41450	41450	41450	0
109	20240808	171600	4176447000	41450	41450	41450	41450	0
110	20240808	171500	4176447000	41450	41450	41450	41450	0
111	20240808	171400	4176447000	41450	41450	41450	41450	0
112	20240808	171300	4176447000	41450	41450	41450	41450	0
113	20240808	171200	4176447000	41450	41450	41450	41450	0
114	20240808	171100	4176447000	41450	41450	41450	41450	0
115	20240808	171000	4176447000	41450	41450	41450	41450	0
116	20240808	170900	4176447000	41450	41450	41450	41450	0
117	20240808	170800	4176447000	41450	41450	41450	41450	0
118	20240808	170700	4176447000	41450	41450	41450	41450	0
119	20240808	170600	4176447000	41450	41450	41450	41450	0
120	20240808	170500	4176447000	41450	41450	41450	41450	0
121	20240808	170400	4176447000	41450	41450	41450	41450	0
122	20240808	170300	4176447000	41450	41450	41450	41450	23045
123	20240808	170200	4176447000	41450	41450	41450	41450	0
124	20240808	170100	4176447000	41450	41450	41450	41450	0
125	20240808	170000	4176447000	41450	41450	41450	41450	0
126	20240808	165900	4176447000	41450	41450	41450	41450	0
127	20240808	165800	4176447000	41450	41450	41450	41450	0
128	20240808	165700	4176447000	41450	41450	41450	41450	0
129	20240808	165600	4176447000	41450	41450	41450	41450	0
130	20240808	165500	4176447000	41450	41450	41450	41450	0
131	20240808	165400	4176447000	41450	41450	41450	41450	0
132	20240808	165300	4176447000	41450	41450	41450	41450	0
133	20240808	165200	4176447000	41450	41450	41450	41450	0
134	20240808	165100	4176447000	41450	41450	41450	41450	0
135	20240808	165000	4176447000	41450	41450	41450	41450	0
136	20240808	164900	4176447000	41450	41450	41450	41450	0
137	20240808	164800	4176447000	41450	41450	41450	41450	0
138	20240808	164700	4176447000	41450	41450	41450	41450	0
139	20240808	164600	4176447000	41450	41450	41450	41450	0
140	20240808	164500	4176447000	41450	41450	41450	41450	0
141	20240808	164400	4176447000	41450	41450	41450	41450	0
142	20240808	164300	4176447000	41450	41450	41450	41450	0
143	20240808	164200	4176447000	41450	41450	41450	41450	0
144	20240808	164100	4176447000	41450	41450	41450	41450	0
145	20240808	164000	4176447000	41450	41450	41450	41450	0
146	20240808	163900	4176447000	41450	41450	41450	41450	0
147	20240808	163800	4176447000	41450	41450	41450	41450	0
148	20240808	163700	4176447000	41450	41450	41450	41450	0
149	20240808	163600	4176447000	41450	41450	41450	41450	0
150	20240808	163500	4176447000	41450	41450	41450	41450	0
151	20240808	163400	4176447000	41450	41450	41450	41450	0
152	20240808	163300	4176447000	41450	41450	41450	41450	23045
153	20240808	163200	4176447000	41450	41450	41450	41450	0
154	20240808	163100	4176447000	41450	41450	41450	41450	0
155	20240808	163000	4176447000	41450	41450	41450	41450	0
156	20240808	162900	4176447000	41450	41450	41450	41450	0
157	20240808	162800	4176447000	41450	41450	41450	41450	0
158	20240808	162700	4176447000	41450	41450	41450	41450	0
159	20240808	162600	4176447000	41450	41450	41450	41450	0
160	20240808	162500	4176447000	41450	41450	41450	41450	0
161	20240808	162400	4176447000	41450	41450	41450	41450	0
162	20240808	162300	4176447000	41450	41450	41450	41450	0
163	20240808	162200	4176447000	41450	41450	41450	41450	0
164	20240808	162100	4176447000	41450	41450	41450	41450	0
165	20240808	162000	4176447000	41450	41450	41450	41450	0
166	20240808	161900	4176447000	41450	41450	41450	41450	0
167	20240808	161800	4176447000	41450	41450	41450	41450	0
168	20240808	161700	4176447000	41450	41450	41450	41450	0
169	20240808	161600	4176447000	41450	41450	41450	41450	0
170	20240808	161500	4176447000	41450	41450	41450	41450	0
171	20240808	161400	4176447000	41450	41450	41450	41450	0
172	20240808	161300	4176447000	41450	41450	41450	41450	0
173	20240808	161200	4176447000	41450	41450	41450	41450	0
174	20240808	161100	4176447000	41450	41450	41450	41450	0
175	20240808	161000	4176447000	41450	41450	41450	41450	0
176	20240808	160900	4176447000	41450	41450	41450	41450	0
177	20240808	160800	4176447000	41450	41450	41450	41450	0
178	20240808	160700	4176447000	41450	41450	41450	41450	0
179	20240808	160600	4176447000	41450	41450	41450	41450	0
180	20240808	160500	4176447000	41450	41450	41450	41450	0
181	20240808	160400	4176447000	41450	41450	41450	41450	0
182	20240808	160300	4176447000	41450	41450	41450	41450	23045
183	20240808	160200	4176447000	41450	41450	41450	41450	0
184	20240808	160100	4176447000	41450	41450	41450	41450	0
185	20240808	160000	4176447000	41450	41450	41450	41450	0
186	20240808	155900	4176447000	41450	41450	41450	41450	0
187	20240808	155800	4176447000	41450	41450	41450	41450	0
188	20240808	155700	4176447000	41450	41450	41450	41450	0
189	20240808	155600	4176447000	41450	41450	41450	41450	0
190	20240808	155500	4176447000	41450	41450	41450	41450	0
191	20240808	155400	4176447000	41450	41450	41450	41450	0
192	20240808	155300	4176447000	41450	41450	41450	41450	0
193	20240808	155200	4176447000	41450	41450	41450	41450	0
194	20240808	155100	4176447000	41450	41450	41450	41450	0
195	20240808	155000	4176447000	41450	41450	41450	41450	0
196	20240808	154900	4176447000	41450	41450	41450	41450	0
197	20240808	154800	4176447000	41450	41450	41450	41450	0
198	20240808	154700	4176447000	41450	41450	41450	41450	0
199	20240808	154600	4176447000	41450	41450	41450	41450	0
200	20240808	154500	4176447000	41450	41450	41450	41450	0
201	20240808	154400	4176447000	41450	41450	41450	41450	0
202	20240808	154300	4176447000	41450	41450	41450	41450	0
203	20240808	154200	4176447000	41450	41450	41450	41450	0
204	20240808	154100	4176447000	41450	41450	41450	41450	0
205	20240808	154000	4176447000	41450	41450	41450	41450	0
206	20240808	153900	4176447000	41450	41450	41450	41450	0
207	20240808	153800	4176447000	41450	41450	41450	41450	0
208	20240808	153700	4176447000	41450	41450	41450	41450	0
209	20240808	153600	4176447000	41450	41450	41450	41450	0
210	20240808	153500	4176447000	41450	41450	41450	41450	0
211	20240808	153400	4176447000	41450	41450	41450	41450	0
212	20240808	153300	4176447000	41450	41450	41450	41450	23045
213	20240808	153200	4176447000	41450	41450	41450	41450	0
214	20240808	153100	4176447000	41450	41450	41450	41450	0
215	20240808	153000	4176447000	41450	41450	41450	41450	23045
216	20240808	152900	3221231750	41750	41750	41750	41750	0
217	20240808	152800	3221231750	41750	41750	41750	41750	0
218	20240808	152700	3221231750	41750	41750	41750	41750	0
219	20240808	152600	3221231750	41750	41750	41750	41750	0
220	20240808	152500	3221231750	41750	41750	41750	41750	0
221	20240808	152400	3221231750	41750	41750	41750	41750	0
222	20240808	152300	3221231750	41750	41750	41750	41750	0
223	20240808	152200	3221231750	41750	41750	41750	41750	0
224	20240808	152100	3221231750	41750	41750	41750	41750	0
225	20240808	152000	3221231750	41750	41750	41750	41750	0
226	20240808	151900	3221231750	41750	41750	41750	41700	39
227	20240808	151800	3219604450	41750	41750	41750	41750	14
228	20240808	151700	3219019950	41750	41750	41750	41750	2
229	20240808	151600	3218936450	41700	41750	41750	41700	92
230	20240808	151500	3215099200	41750	41750	41750	41750	8
231	20240808	151400	3214765200	41750	41800	41800	41750	84
232	20240808	151300	3211258150	41700	41700	41900	41700	99
233	20240808	151200	3207117950	41750	41900	41900	41750	658
234	20240808	151100	3179605450	41900	41850	41900	41650	301
235	20240808	151000	3167027600	41850	41650	41850	41600	386
236	20240808	150900	3150968400	41850	41850	41850	41850	3
237	20240808	150800	3150842850	41850	41650	41850	41600	811
238	20240808	150700	3117032450	41700	41700	41700	41700	116
239	20240808	150600	3112195250	41700	41850	41850	41700	12
240	20240808	150500	3111693350	41850	41900	41900	41850	46
241	20240808	150400	3109768100	41900	41650	41900	41600	293
242	20240808	150300	3097559500	41650	41850	41850	41600	249
243	20240808	150200	3087190000	41700	41900	41900	41700	116
244	20240808	150100	3082348700	41600	41750	41900	41550	1471
245	20240808	150000	3020983550	41750	41750	41750	41700	41
246	20240808	145900	3019271850	41750	41700	41750	41700	11
247	20240808	145800	3018812950	41750	41750	41750	41750	0
248	20240808	145700	3018812950	41750	41750	41750	41750	2
249	20240808	145600	3018729450	41750	41750	41750	41750	2
250	20240808	145500	3018645950	41700	41700	41800	41700	43
251	20240808	145400	3016850150	41750	41700	41750	41700	2
252	20240808	145300	3016766700	41750	41700	41750	41700	14
253	20240808	145200	3016182550	41700	41700	41700	41500	33
254	20240808	145100	3014807850	41750	41700	41750	41600	83
255	20240808	145000	3011352700	41500	41500	41500	41500	0
256	20240808	144900	3011352700	41500	41900	41900	41500	764
257	20240808	144800	2979623000	41900	41800	41900	41600	785
258	20240808	144700	2946849450	41600	41600	41600	41600	11
259	20240808	144600	2946391850	41800	41850	41850	41600	386
260	20240808	144500	2930333000	41850	41600	41850	41600	41
261	20240808	144400	2928626900	41700	41850	41850	41600	444
262	20240808	144300	2910085550	41800	41850	41850	41800	7
263	20240808	144200	2909792650	41850	41800	41850	41800	2
264	20240808	144100	2909709000	41600	41600	41600	41600	0
265	20240808	144000	2909709000	41600	41900	41900	41600	480
266	20240808	143900	2889695500	41900	41750	41950	41600	1719
267	20240808	143800	2817842800	41850	41650	41850	41650	45
268	20240808	143700	2815967550	41650	41850	41850	41650	214
269	20240808	143600	2807021950	41850	41800	41850	41700	84
270	20240808	143500	2803514250	41700	41700	41700	41700	0
271	20240808	143400	2803514250	41700	41750	41850	41700	72
272	20240808	143300	2800506750	41700	41850	41850	41700	2
273	20240808	143200	2800423200	41850	41800	41850	41700	53
274	20240808	143100	2798205950	41800	41750	41800	41750	11
275	20240808	143000	2797746650	41750	41750	41950	41750	540
276	20240808	142900	2775126950	41700	41750	41750	41700	24
277	20240808	142800	2774125600	41800	41600	41800	41600	97
278	20240808	142700	2770078100	41750	41850	41850	41750	88
279	20240808	142600	2766400750	41600	41900	41950	41600	402
280	20240808	142500	2749577250	41850	41600	41900	41600	218
281	20240808	142400	2740464600	41800	41750	41800	41550	1714
282	20240808	142300	2669194700	41750	41800	42000	41500	2186
283	20240808	142200	2577944100	41950	42100	42100	41500	2325
284	20240808	142100	2480874200	42150	41950	42150	41600	1228
285	20240808	142000	2429440250	41950	41700	42000	41600	134
286	20240808	141900	2423853950	41700	41850	42150	41700	628
287	20240808	141800	2397618500	41850	41900	42150	41850	490
288	20240808	141700	2376990550	42100	41950	42100	41900	225
289	20240808	141600	2367552250	42000	42050	42100	42000	689
290	20240808	141500	2338549900	41950	42000	42000	41950	149
291	20240808	141400	2332292000	41950	41950	42000	41950	48
292	20240808	141300	2330278050	42000	42000	42000	42000	1
293	20240808	141200	2330236050	41950	41950	42000	41950	27
294	20240808	141100	2329102400	41950	42000	42000	41950	8
295	20240808	141000	2328766700	42000	41900	42000	41900	5
296	20240808	140900	2328557000	41900	42000	42000	41900	180
297	20240808	140800	2321002950	41900	41950	42000	41900	34
298	20240808	140700	2319575250	41900	41900	41900	41900	28
299	20240808	140600	2318402050	42000	41950	42000	41950	2
300	20240808	140500	2318318100	41950	42000	42000	41950	20
301	20240808	140400	2317479050	41950	42000	42000	41950	19
302	20240808	140300	2316681700	41950	42000	42000	41950	111
303	20240808	140200	2312025100	42000	41950	42000	41750	51
304	20240808	140100	2309893600	41950	41950	42000	41950	23
305	20240808	140000	2308928700	41750	41950	41950	41750	86
306	20240808	135900	2305321400	41950	41750	41950	41750	117
307	20240808	135800	2300417550	41900	41900	41900	41900	1
308	20240808	135700	2300375650	41750	41800	41950	41750	116
309	20240808	135600	2295521500	41800	41600	41850	41550	576
310	20240808	135500	2271479100	41550	41900	41900	41550	12
311	20240808	135400	2270979450	41900	41550	41900	41550	209
312	20240808	135300	2262287950	41750	41900	41900	41600	144
313	20240808	135200	2256289050	41950	41650	41950	41600	218
314	20240808	135100	2247207100	41650	41900	41900	41650	129
315	20240808	135000	2241825500	41900	41950	41950	41800	317
316	20240808	134900	2228555350	42000	41900	42000	41900	110
317	20240808	134800	2223940800	41900	41900	41900	41900	0
318	20240808	134700	2223940800	41900	41900	41900	41900	3
319	20240808	134600	2223815100	42000	41750	42050	41750	293
320	20240808	134500	2211512800	42050	41750	42050	41750	12
321	20240808	134400	2211008800	42050	42000	42050	42000	6
322	20240808	134300	2210756700	41750	41900	42000	41750	92
323	20240808	134200	2206895350	41900	41900	41900	41900	8
324	20240808	134100	2206560150	41900	41900	41900	41900	2
325	20240808	134000	2206476350	41700	41850	41850	41700	43
326	20240808	133900	2204679050	41700	41700	41700	41700	3
327	20240808	133800	2204553950	41700	41700	41750	41700	43
328	20240808	133700	2202758900	41750	41850	41850	41750	216
329	20240808	133600	2193732850	41850	41900	41900	41850	20
330	20240808	133500	2192895700	41900	41850	41900	41850	14
331	20240808	133400	2192309750	41850	41850	41850	41850	2
332	20240808	133300	2192226050	41900	41900	41900	41900	5
333	20240808	133200	2192016550	41850	41850	41850	41850	3
334	20240808	133100	2191891000	41850	42050	42050	41700	46
335	20240808	133000	2189965550	42000	41900	42000	41700	590
336	20240808	132900	2165243950	41900	41900	41900	41900	3
337	20240808	132800	2165118250	41900	41950	41950	41900	15
338	20240808	132700	2164489100	41950	42000	42000	41950	43
339	20240808	132600	2162684650	42050	42050	42050	42050	1
340	20240808	132500	2162642600	41950	41950	42050	41950	4
341	20240808	132400	2162474700	41950	41950	41950	41950	30
342	20240808	132300	2161216200	41950	41900	41950	41900	30
343	20240808	132200	2159958700	41900	41900	41900	41900	5
344	20240808	132100	2159749200	41900	41900	41950	41900	48
345	20240808	132000	2157736500	41950	41950	41950	41950	18
346	20240808	131900	2156981400	41950	42000	42000	41950	30
347	20240808	131800	2155721800	41950	42000	42000	41950	98
348	20240808	131700	2151605900	42000	41950	42000	41950	41
349	20240808	131600	2149884000	41950	41950	41950	41950	129
350	20240808	131500	2144472450	41950	41950	41950	41950	0
351	20240808	131400	2144472450	41950	42000	42000	41950	5
352	20240808	131300	2144262500	42000	42000	42000	41900	12
353	20240808	131200	2143758700	41950	41950	41950	41950	2
354	20240808	131100	2143674800	41950	42000	42000	41900	38
355	20240808	131000	2142080400	42000	42050	42050	42000	45
356	20240808	130900	2140188400	42000	42050	42050	42000	5
357	20240808	130800	2139978300	42050	42050	42050	42050	3
358	20240808	130700	2139852150	42000	42000	42000	42000	4
359	20240808	130600	2139684150	42000	42000	42000	42000	2
360	20240808	130500	2139600150	42000	41950	42100	41900	461
361	20240808	130400	2120212800	41950	42100	42100	41950	231
362	20240808	130300	2110509600	42150	42100	42150	42100	16
363	20240808	130200	2109835250	42150	42150	42150	42150	27
364	20240808	130100	2108697200	42150	42250	42250	42100	168
365	20240808	130000	2101612700	42250	42250	42250	42250	22
366	20240808	125900	2100683200	42250	42150	42300	42150	36
367	20240808	125800	2099162000	42150	42150	42250	42150	112
368	20240808	125700	2094436300	42150	42150	42150	42150	57
369	20240808	125600	2092033750	42150	42150	42150	42100	159
370	20240808	125500	2085337450	42150	42300	42300	42100	175
371	20240808	125400	2077959700	42250	42200	42300	42200	93
372	20240808	125300	2074031250	42100	42250	42250	42100	100
373	20240808	125200	2069812000	42250	42250	42350	42250	169
374	20240808	125100	2062663300	42300	42300	42300	42300	6
375	20240808	125000	2062409500	42300	42300	42300	42300	30
376	20240808	124900	2061140500	42300	42300	42300	42250	69
377	20240808	124800	2058223000	42250	42300	42300	42250	13
378	20240808	124700	2057673150	42300	42350	42350	42250	189
379	20240808	124600	2049677950	42350	42350	42350	42300	99
380	20240808	124500	2045485800	42300	42300	42350	42300	122
381	20240808	124400	2040324450	42300	42300	42300	42300	38
382	20240808	124300	2038717050	42300	42300	42350	42300	185
383	20240808	124200	2030890650	42300	42350	42350	42300	49
384	20240808	124100	2028817850	42350	42300	42350	42250	230
385	20240808	124000	2019089500	42250	42300	42300	42250	17
386	20240808	123900	2018370450	42300	42300	42300	42300	231
387	20240808	123800	2008599150	42250	42250	42300	42250	127
388	20240808	123700	2003231250	42250	42300	42300	42250	46
389	20240808	123600	2001286950	42300	42300	42300	42250	48
390	20240808	123500	1999258500	42300	42150	42300	42150	383
391	20240808	123400	1983059400	42250	42200	42250	41900	1728
392	20240808	123300	1910194850	42200	42150	42200	42150	54
393	20240808	123200	1907916450	42150	42150	42200	42150	62
394	20240808	123100	1905301000	42200	42200	42200	42150	45
395	20240808	123000	1903402400	42200	42200	42200	42150	39
396	20240808	122900	1901757000	42200	42200	42200	42150	42
397	20240808	122800	1899984900	42150	42150	42200	42150	47
398	20240808	122700	1898002350	42150	42150	42200	42150	765
399	20240808	122600	1865752750	42150	42150	42150	42150	67
400	20240808	122500	1862928700	42150	42150	42150	42100	31
401	20240808	122400	1861622550	42150	42100	42150	42100	113
402	20240808	122300	1856863450	42150	42100	42150	42050	256
403	20240808	122200	1846081750	42150	42100	42150	42000	60
404	20240808	122100	1843554850	42100	42100	42150	41900	161
405	20240808	122000	1836777650	41950	42100	42100	41950	249
406	20240808	121900	1826326150	42000	42100	42150	42000	193
407	20240808	121800	1818204100	42150	42150	42150	42100	40
408	20240808	121700	1816518150	42100	42150	42150	42050	181
409	20240808	121600	1808890600	42100	42150	42150	42100	54
410	20240808	121500	1806615200	42150	42150	42200	42150	50
411	20240808	121400	1804506850	42150	42150	42200	42100	38
412	20240808	121300	1802904950	42100	42150	42200	42100	140
413	20240808	121200	1797008100	42150	42150	42150	42150	64
414	20240808	121100	1794310500	42100	42150	42150	42100	50
415	20240808	121000	1792203050	42100	42100	42100	42100	19
416	20240808	120900	1791403150	42100	42100	42100	42100	44
417	20240808	120800	1789550750	42050	42100	42100	42050	22
418	20240808	120700	1788624850	41950	42150	42200	41950	425
419	20240808	120600	1770745200	42150	42200	42200	42150	108
420	20240808	120500	1766191150	42200	42200	42200	42150	49
421	20240808	120400	1764124150	42200	42200	42200	42200	41
422	20240808	120300	1762393950	42200	42200	42200	42200	39
423	20240808	120200	1760748150	42150	42200	42200	42150	114
424	20240808	120100	1755937400	42150	42100	42150	42100	250
425	20240808	120000	1745401000	42050	42100	42150	42050	39
426	20240808	115900	1743758300	42150	42150	42150	42000	35
427	20240808	115800	1742284700	42150	42150	42150	41950	35
428	20240808	115700	1740810250	42150	42100	42150	42100	56
429	20240808	115600	1738451800	42100	42050	42100	41900	97
430	20240808	115500	1734370200	42100	42050	42100	42050	126
431	20240808	115400	1729067600	42100	42100	42100	42100	24
432	20240808	115300	1728057200	42100	42100	42100	42100	19
433	20240808	115200	1727257300	42100	42100	42150	42100	32
434	20240808	115100	1725909250	42150	42050	42150	42050	140
435	20240808	115000	1720016900	42050	42050	42150	42050	83
436	20240808	114900	1716525750	42150	42150	42150	42150	24
437	20240808	114800	1715514150	42100	42100	42100	42000	67
438	20240808	114700	1712694250	42100	42100	42100	42000	192
439	20240808	114600	1704613400	42100	42100	42100	42100	79
440	20240808	114500	1701287500	42050	42100	42100	42050	50
441	20240808	114400	1699182800	42100	42100	42100	42100	16
442	20240808	114300	1698509200	42100	42050	42100	41950	66
443	20240808	114200	1695733700	42050	42100	42100	42050	17
444	20240808	114100	1695018050	42100	42100	42100	42000	77
445	20240808	114000	1691781350	42000	42100	42100	42000	63
446	20240808	113900	1689130650	42100	42100	42100	42100	8
447	20240808	113800	1688793850	42100	42100	42100	42050	32
448	20240808	113700	1687446700	42050	42000	42100	42000	123
449	20240808	113600	1682274300	42000	41950	42000	41950	20
450	20240808	113500	1681434400	42000	41950	42000	41950	59
451	20240808	113400	1678957250	41950	42000	42000	41950	33
452	20240808	113300	1677571700	41900	42000	42000	41900	41
453	20240808	113200	1675851900	42000	42000	42000	42000	91
454	20240808	113100	1672029900	42000	42000	42000	41900	37
455	20240808	113000	1670476700	41900	41950	42000	41850	416
456	20240808	112900	1653038550	42000	41900	42150	41900	35
457	20240808	112800	1651567900	41950	42100	42150	41700	1596
458	20240808	112700	1584434650	41950	42050	42050	41950	28
459	20240808	112600	1583257450	42100	42000	42100	42000	51
460	20240808	112500	1581111050	42000	41950	42100	41950	82
461	20240808	112400	1577661950	41950	41950	42050	41950	54
462	20240808	112300	1575393300	42000	42000	42000	41900	93
463	20240808	112200	1571492000	42000	42100	42100	41950	32
464	20240808	112100	1570146450	41950	42000	42150	41950	492
465	20240808	112000	1549420650	42100	41950	42150	41950	29
466	20240808	111900	1548200750	41900	42050	42200	41900	1542
467	20240808	111800	1483310750	42050	42050	42050	42000	52
468	20240808	111700	1481124200	42000	41950	42050	41950	18
469	20240808	111600	1480367650	42050	41900	42050	41900	48
470	20240808	111500	1478349500	41900	42100	42100	41850	14
471	20240808	111400	1477761000	42100	42050	42100	41800	608
472	20240808	111300	1452192950	42100	41850	42100	41850	3248
473	20240808	111200	1315880450	41900	41850	41900	41850	163
474	20240808	111100	1309056800	41850	41750	41850	41750	53
475	20240808	111000	1306839050	41850	41750	41850	41750	59
476	20240808	110900	1304370100	41850	41750	41850	41750	63
477	20240808	110800	1301737600	41850	41850	41850	41700	163
478	20240808	110700	1294922800	41850	41850	41850	41800	45
479	20240808	110600	1293040700	41850	41700	41850	41650	67
480	20240808	110500	1290242600	41800	41800	41850	41650	65
481	20240808	110400	1287525550	41650	41850	41850	41650	12
482	20240808	110300	1287024550	41600	41700	41850	41600	176
483	20240808	110200	1279686700	41650	41850	41850	41650	44
484	20240808	110100	1277845900	41850	41650	41900	41650	57
485	20240808	110000	1275460600	41800	41900	41900	41650	167
486	20240808	105900	1268470950	41900	41850	41900	41650	111
487	20240808	105800	1263832000	41850	41700	41850	41650	55
488	20240808	105700	1261536800	41850	41900	41900	41700	60
489	20240808	105600	1259023300	41850	41850	41900	41700	301
490	20240808	105500	1246459500	41700	41700	41900	41700	110
491	20240808	105400	1241856250	41850	41850	41900	41650	94
492	20240808	105300	1237923550	41650	41850	41900	41550	984
493	20240808	105200	1196954050	41850	41900	41900	41700	18
494	20240808	105100	1196200450	41600	41850	41900	41600	36
495	20240808	105000	1194693050	41850	41550	41850	41550	577
496	20240808	104900	1170593800	41550	41750	41750	41550	16
497	20240808	104800	1169926400	41750	41700	41750	41500	601
498	20240808	104700	1144871550	41700	41700	41700	41450	298
499	20240808	104600	1132464200	41700	41700	41700	41450	54
500	20240808	104500	1130221000	41450	41700	41700	41350	1889
501	20240808	104400	1051732500	41700	41450	41700	41450	783
502	20240808	104300	1019160100	41700	41450	41700	41450	26
503	20240808	104200	1018076900	41450	41500	41700	41400	339
504	20240808	104100	1003974750	41500	41500	41500	41400	12
505	20240808	104000	1003477150	41400	41400	41500	41400	106
506	20240808	103900	999084400	41400	41550	41600	41400	23
507	20240808	103800	998127850	41350	41550	41600	41300	71
508	20240808	103700	995178250	41600	41300	41650	41300	29
509	20240808	103600	993972550	41300	41500	41650	41300	370
510	20240808	103500	978599000	41500	41450	41500	41300	540
511	20240808	103400	956245500	41450	41450	41450	41400	23
512	20240808	103300	955292200	41450	41450	41450	41400	30
513	20240808	103200	954048900	41400	41600	41600	41400	6
514	20240808	103100	953800000	41500	41400	41500	41400	151
515	20240808	103000	947543400	41500	41450	41650	41450	128
516	20240808	102900	942231650	41400	41400	41600	41400	3
517	20240808	102800	942107250	41650	41500	41650	41400	351
518	20240808	102700	927545850	41500	41500	41650	41500	13
519	20240808	102600	927006150	41650	41700	41700	41450	53
520	20240808	102500	924804100	41400	41450	41700	41400	462
521	20240808	102400	905605150	41400	41400	41500	41400	482
522	20240808	102300	885626350	41400	41400	41600	41400	33
523	20240808	102200	884259950	41400	41400	41650	41400	6
524	20240808	102100	884011300	41650	41400	41650	41400	3
525	20240808	102000	883886850	41400	41650	41650	41400	6
526	20240808	101900	883637950	41400	41400	41400	41400	1
527	20240808	101800	883596550	41700	41400	41700	41400	132
528	20240808	101700	878110100	41400	41700	41700	41400	195
529	20240808	101600	869979400	41750	41550	41750	41400	822
530	20240808	101500	835724850	41550	41450	41550	41450	41
531	20240808	101400	834021600	41400	41400	41550	41400	44
532	20240808	101300	832194050	41400	41450	41450	41400	44
533	20240808	101200	830370350	41400	41400	41400	41400	43
534	20240808	101100	828590150	41400	41500	41500	41400	34
535	20240808	101000	827179350	41600	41400	41650	41400	1169
536	20240808	100900	778557000	41400	41550	41550	41350	384
537	20240808	100800	762616150	41600	41400	41600	41400	522
538	20240808	100700	740925550	41400	41350	41600	41350	351
539	20240808	100600	726340900	41450	41500	41550	41250	964
540	20240808	100500	686350600	41450	41400	41450	41250	629
541	20240808	100400	660338450	41400	41400	41450	41400	4
542	20240808	100300	660172800	41450	41250	41450	41250	70
543	20240808	100200	657272550	41250	41400	41450	41250	73
544	20240808	100100	654254850	41250	41250	41250	41250	21
545	20240808	100000	653388600	41300	41200	41450	41200	541
546	20240808	095900	631009600	41050	41050	41050	41050	42
547	20240808	095800	629285500	41250	41200	41400	41000	3017
548	20240808	095700	504989350	41050	41050	41050	41050	3
549	20240808	095600	504866200	41050	41000	41350	41000	136
550	20240808	095500	499245550	41000	40950	41000	40950	2
551	20240808	095400	499163600	40950	40950	41000	40950	18
552	20240808	095300	498425850	41000	41000	41300	41000	673
553	20240808	095200	470668350	41050	41100	41200	41050	92
554	20240808	095100	466883250	41000	41000	41000	41000	8
555	20240808	095000	466555250	41000	41000	41150	40950	168
556	20240808	094900	459660200	41000	41050	41050	41000	381
557	20240808	094800	444039050	41000	41050	41050	41000	109
558	20240808	094700	439565550	41000	41000	41050	41000	56
559	20240808	094600	437269500	41000	40950	41000	40950	109
560	20240808	094500	432800900	40950	41000	41050	40950	275
561	20240808	094400	421526000	41000	41000	41050	41000	7
562	20240808	094300	421238900	41000	41050	41050	41000	606
563	20240808	094200	396381250	41050	41150	41200	41000	409
564	20240808	094100	379584100	41150	41050	41400	41050	1053
565	20240808	094000	336182450	41000	41000	41050	41000	35
566	20240808	093900	334747400	41000	41000	41050	41000	50
567	20240808	093800	332697250	41050	41000	41050	41000	4
568	20240808	093700	332533200	41050	41100	41100	41000	156
569	20240808	093600	326129350	41050	41050	41050	41050	42
570	20240808	093500	324405250	41050	41050	41050	41050	3
571	20240808	093400	324282100	41050	41100	41100	41050	200
572	20240808	093300	316062750	41350	41100	41350	41100	42
573	20240808	093200	314326800	41050	41050	41350	41050	161
574	20240808	093100	307678050	41050	41300	41300	41050	42
575	20240808	093000	305944200	41000	41200	41250	41000	84
576	20240808	092900	302480000	41000	41100	41100	41000	367
577	20240808	092800	287408350	41100	41100	41150	41100	21
578	20240808	092700	286544450	41100	41150	41200	41100	118
579	20240808	092600	281688350	41100	41250	41250	41100	8
580	20240808	092500	281358950	41250	41100	41250	41100	203
581	20240808	092400	273011750	41000	41000	41000	41000	2
582	20240808	092300	272929750	40950	40950	40950	40950	4
583	20240808	092200	272765950	40950	41000	41250	40950	820
584	20240808	092100	239089000	41000	41000	41000	41000	4
585	20240808	092000	238925000	41000	41250	41300	41000	340
586	20240808	091900	224892450	41000	41100	41100	41000	536
587	20240808	091800	202914750	41000	41300	41300	41000	768
588	20240808	091700	171390000	41050	41250	41250	41050	110
589	20240808	091600	166852700	41250	41250	41250	41250	1
590	20240808	091500	166811450	41150	41250	41300	41100	338
591	20240808	091400	152879350	41050	41150	41150	41050	144
592	20240808	091300	146955950	41250	41250	41250	41250	155
593	20240808	091200	140562200	41150	41150	41150	41150	11
594	20240808	091100	140109550	41150	41300	41300	41100	212
595	20240808	091000	131387850	41300	41150	41300	41000	387
596	20240808	090900	115457600	41100	41300	41300	41100	352
597	20240808	090800	100955900	41300	41150	41300	41150	115
598	20240808	090700	96208150	41150	41250	41250	41050	373
599	20240808	090600	80872800	41150	41350	41350	41150	2
600	20240808	090500	80790300	41300	41150	41300	41050	138
601	20240808	090400	75100000	41000	41000	41050	41000	375
602	20240808	090300	59724650	40750	40650	41000	40650	321
603	20240808	090200	46615000	40950	41000	41000	40600	122
604	20240808	090100	41630800	40550	40600	40950	40550	207
605	20240808	090000	33207600	40550	41000	41000	40550	813