KissMeData/195940/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203000	4915718700	40800	40800	40800	40800	1516
3	20240822	202900	4915718700	40800	40800	40800	40800	0
4	20240822	202800	4915718700	40800	40800	40800	40800	0
5	20240822	202700	4915718700	40800	40800	40800	40800	0
6	20240822	202600	4915718700	40800	40800	40800	40800	0
7	20240822	202500	4915718700	40800	40800	40800	40800	0
8	20240822	202400	4915718700	40800	40800	40800	40800	0
9	20240822	202300	4915718700	40800	40800	40800	40800	0
10	20240822	202200	4915718700	40800	40800	40800	40800	0
11	20240822	202100	4915718700	40800	40800	40800	40800	0
12	20240822	202000	4915718700	40800	40800	40800	40800	0
13	20240822	201900	4915718700	40800	40800	40800	40800	0
14	20240822	201800	4915718700	40800	40800	40800	40800	0
15	20240822	201700	4915718700	40800	40800	40800	40800	0
16	20240822	201600	4915718700	40800	40800	40800	40800	0
17	20240822	201500	4915718700	40800	40800	40800	40800	0
18	20240822	201400	4915718700	40800	40800	40800	40800	0
19	20240822	201300	4915718700	40800	40800	40800	40800	0
20	20240822	201200	4915718700	40800	40800	40800	40800	0
21	20240822	201100	4915718700	40800	40800	40800	40800	0
22	20240822	201000	4915718700	40800	40800	40800	40800	0
23	20240822	200900	4915718700	40800	40800	40800	40800	0
24	20240822	200800	4915718700	40800	40800	40800	40800	0
25	20240822	200700	4915718700	40800	40800	40800	40800	0
26	20240822	200600	4915718700	40800	40800	40800	40800	0
27	20240822	200500	4915718700	40800	40800	40800	40800	0
28	20240822	200400	4915718700	40800	40800	40800	40800	0
29	20240822	200300	4915718700	40800	40800	40800	40800	0
30	20240822	200200	4915718700	40800	40800	40800	40800	0
31	20240822	200100	4915718700	40800	40800	40800	40800	0
32	20240822	200000	4915718700	40800	40800	40800	40800	1516
33	20240822	195900	4915718700	40800	40800	40800	40800	0
34	20240822	195800	4915718700	40800	40800	40800	40800	0
35	20240822	195700	4915718700	40800	40800	40800	40800	0
36	20240822	195600	4915718700	40800	40800	40800	40800	0
37	20240822	195500	4915718700	40800	40800	40800	40800	0
38	20240822	195400	4915718700	40800	40800	40800	40800	0
39	20240822	195300	4915718700	40800	40800	40800	40800	0
40	20240822	195200	4915718700	40800	40800	40800	40800	0
41	20240822	195100	4915718700	40800	40800	40800	40800	0
42	20240822	195000	4915718700	40800	40800	40800	40800	0
43	20240822	194900	4915718700	40800	40800	40800	40800	0
44	20240822	194800	4915718700	40800	40800	40800	40800	0
45	20240822	194700	4915718700	40800	40800	40800	40800	0
46	20240822	194600	4915718700	40800	40800	40800	40800	0
47	20240822	194500	4915718700	40800	40800	40800	40800	0
48	20240822	194400	4915718700	40800	40800	40800	40800	0
49	20240822	194300	4915718700	40800	40800	40800	40800	0
50	20240822	194200	4915718700	40800	40800	40800	40800	0
51	20240822	194100	4915718700	40800	40800	40800	40800	0
52	20240822	194000	4915718700	40800	40800	40800	40800	0
53	20240822	193900	4915718700	40800	40800	40800	40800	0
54	20240822	193800	4915718700	40800	40800	40800	40800	0
55	20240822	193700	4915718700	40800	40800	40800	40800	0
56	20240822	193600	4915718700	40800	40800	40800	40800	0
57	20240822	193500	4915718700	40800	40800	40800	40800	0
58	20240822	193400	4915718700	40800	40800	40800	40800	0
59	20240822	193300	4915718700	40800	40800	40800	40800	0
60	20240822	193200	4915718700	40800	40800	40800	40800	0
61	20240822	193100	4915718700	40800	40800	40800	40800	0
62	20240822	193000	4915718700	40800	40800	40800	40800	1516
63	20240822	192900	4915718700	40800	40800	40800	40800	0
64	20240822	192800	4915718700	40800	40800	40800	40800	0
65	20240822	192700	4915718700	40800	40800	40800	40800	0
66	20240822	192600	4915718700	40800	40800	40800	40800	0
67	20240822	192500	4915718700	40800	40800	40800	40800	0
68	20240822	192400	4915718700	40800	40800	40800	40800	0
69	20240822	192300	4915718700	40800	40800	40800	40800	0
70	20240822	192200	4915718700	40800	40800	40800	40800	0
71	20240822	192100	4915718700	40800	40800	40800	40800	0
72	20240822	192000	4915718700	40800	40800	40800	40800	0
73	20240822	191900	4915718700	40800	40800	40800	40800	0
74	20240822	191800	4915718700	40800	40800	40800	40800	0
75	20240822	191700	4915718700	40800	40800	40800	40800	0
76	20240822	191600	4915718700	40800	40800	40800	40800	0
77	20240822	191500	4915718700	40800	40800	40800	40800	0
78	20240822	191400	4915718700	40800	40800	40800	40800	0
79	20240822	191300	4915718700	40800	40800	40800	40800	0
80	20240822	191200	4915718700	40800	40800	40800	40800	0
81	20240822	191100	4915718700	40800	40800	40800	40800	0
82	20240822	191000	4915718700	40800	40800	40800	40800	0
83	20240822	190900	4915718700	40800	40800	40800	40800	0
84	20240822	190800	4915718700	40800	40800	40800	40800	0
85	20240822	190700	4915718700	40800	40800	40800	40800	0
86	20240822	190600	4915718700	40800	40800	40800	40800	0
87	20240822	190500	4915718700	40800	40800	40800	40800	0
88	20240822	190400	4915718700	40800	40800	40800	40800	0
89	20240822	190300	4915718700	40800	40800	40800	40800	0
90	20240822	190200	4915718700	40800	40800	40800	40800	0
91	20240822	190100	4915718700	40800	40800	40800	40800	0
92	20240822	190000	4915718700	40800	40800	40800	40800	1516
93	20240822	185900	4915718700	40800	40800	40800	40800	0
94	20240822	185800	4915718700	40800	40800	40800	40800	0
95	20240822	185700	4915718700	40800	40800	40800	40800	0
96	20240822	185600	4915718700	40800	40800	40800	40800	0
97	20240822	185500	4915718700	40800	40800	40800	40800	0
98	20240822	185400	4915718700	40800	40800	40800	40800	0
99	20240822	185300	4915718700	40800	40800	40800	40800	0
100	20240822	185200	4915718700	40800	40800	40800	40800	0
101	20240822	185100	4915718700	40800	40800	40800	40800	0
102	20240822	185000	4915718700	40800	40800	40800	40800	0
103	20240822	184900	4915718700	40800	40800	40800	40800	0
104	20240822	184800	4915718700	40800	40800	40800	40800	0
105	20240822	184700	4915718700	40800	40800	40800	40800	0
106	20240822	184600	4915718700	40800	40800	40800	40800	0
107	20240822	184500	4915718700	40800	40800	40800	40800	0
108	20240822	184400	4915718700	40800	40800	40800	40800	0
109	20240822	184300	4915718700	40800	40800	40800	40800	0
110	20240822	184200	4915718700	40800	40800	40800	40800	0
111	20240822	184100	4915718700	40800	40800	40800	40800	0
112	20240822	184000	4915718700	40800	40800	40800	40800	0
113	20240822	183900	4915718700	40800	40800	40800	40800	0
114	20240822	183800	4915718700	40800	40800	40800	40800	0
115	20240822	183700	4915718700	40800	40800	40800	40800	0
116	20240822	183600	4915718700	40800	40800	40800	40800	0
117	20240822	183500	4915718700	40800	40800	40800	40800	0
118	20240822	183400	4915718700	40800	40800	40800	40800	0
119	20240822	183300	4915718700	40800	40800	40800	40800	0
120	20240822	183200	4915718700	40800	40800	40800	40800	0
121	20240822	183100	4915718700	40800	40800	40800	40800	0
122	20240822	183000	4915718700	40800	40800	40800	40800	1516
123	20240822	182900	4915718700	40800	40800	40800	40800	0
124	20240822	182800	4915718700	40800	40800	40800	40800	0
125	20240822	182700	4915718700	40800	40800	40800	40800	0
126	20240822	182600	4915718700	40800	40800	40800	40800	0
127	20240822	182500	4915718700	40800	40800	40800	40800	0
128	20240822	182400	4915718700	40800	40800	40800	40800	0
129	20240822	182300	4915718700	40800	40800	40800	40800	0
130	20240822	182200	4915718700	40800	40800	40800	40800	0
131	20240822	182100	4915718700	40800	40800	40800	40800	0
132	20240822	182000	4915718700	40800	40800	40800	40800	0
133	20240822	181900	4915718700	40800	40800	40800	40800	0
134	20240822	181800	4915718700	40800	40800	40800	40800	0
135	20240822	181700	4915718700	40800	40800	40800	40800	0
136	20240822	181600	4915718700	40800	40800	40800	40800	0
137	20240822	181500	4915718700	40800	40800	40800	40800	0
138	20240822	181400	4915718700	40800	40800	40800	40800	0
139	20240822	181300	4915718700	40800	40800	40800	40800	0
140	20240822	181200	4915718700	40800	40800	40800	40800	0
141	20240822	181100	4915718700	40800	40800	40800	40800	0
142	20240822	181000	4915718700	40800	40800	40800	40800	0
143	20240822	180900	4915718700	40800	40800	40800	40800	0
144	20240822	180800	4915718700	40800	40800	40800	40800	0
145	20240822	180700	4915718700	40800	40800	40800	40800	0
146	20240822	180600	4915718700	40800	40800	40800	40800	0
147	20240822	180500	4915718700	40800	40800	40800	40800	0
148	20240822	180400	4915718700	40800	40800	40800	40800	0
149	20240822	180300	4915718700	40800	40800	40800	40800	0
150	20240822	180200	4915718700	40800	40800	40800	40800	0
151	20240822	180100	4915718700	40800	40800	40800	40800	0
152	20240822	180000	4915718700	40800	40800	40800	40800	1516
153	20240822	175900	4915718700	40800	40800	40800	40800	0
154	20240822	175800	4915718700	40800	40800	40800	40800	0
155	20240822	175700	4915718700	40800	40800	40800	40800	0
156	20240822	175600	4915718700	40800	40800	40800	40800	0
157	20240822	175500	4915718700	40800	40800	40800	40800	0
158	20240822	175400	4915718700	40800	40800	40800	40800	0
159	20240822	175300	4915718700	40800	40800	40800	40800	0
160	20240822	175200	4915718700	40800	40800	40800	40800	0
161	20240822	175100	4915718700	40800	40800	40800	40800	0
162	20240822	175000	4915718700	40800	40800	40800	40800	0
163	20240822	174900	4915718700	40800	40800	40800	40800	0
164	20240822	174800	4915718700	40800	40800	40800	40800	0
165	20240822	174700	4915718700	40800	40800	40800	40800	0
166	20240822	174600	4915718700	40800	40800	40800	40800	0
167	20240822	174500	4915718700	40800	40800	40800	40800	0
168	20240822	174400	4915718700	40800	40800	40800	40800	0
169	20240822	174300	4915718700	40800	40800	40800	40800	0
170	20240822	174200	4915718700	40800	40800	40800	40800	0
171	20240822	174100	4915718700	40800	40800	40800	40800	0
172	20240822	174000	4915718700	40800	40800	40800	40800	0
173	20240822	173900	4915718700	40800	40800	40800	40800	0
174	20240822	173800	4915718700	40800	40800	40800	40800	0
175	20240822	173700	4915718700	40800	40800	40800	40800	0
176	20240822	173600	4915718700	40800	40800	40800	40800	0
177	20240822	173500	4915718700	40800	40800	40800	40800	0
178	20240822	173400	4915718700	40800	40800	40800	40800	0
179	20240822	173300	4915718700	40800	40800	40800	40800	0
180	20240822	173200	4915718700	40800	40800	40800	40800	0
181	20240822	173100	4915718700	40800	40800	40800	40800	0
182	20240822	173000	4915718700	40800	40800	40800	40800	1516
183	20240822	172900	4915718700	40800	40800	40800	40800	0
184	20240822	172800	4915718700	40800	40800	40800	40800	0
185	20240822	172700	4915718700	40800	40800	40800	40800	0
186	20240822	172600	4915718700	40800	40800	40800	40800	0
187	20240822	172500	4915718700	40800	40800	40800	40800	0
188	20240822	172400	4915718700	40800	40800	40800	40800	0
189	20240822	172300	4915718700	40800	40800	40800	40800	0
190	20240822	172200	4915718700	40800	40800	40800	40800	0
191	20240822	172100	4915718700	40800	40800	40800	40800	0
192	20240822	172000	4915718700	40800	40800	40800	40800	0
193	20240822	171900	4915718700	40800	40800	40800	40800	0
194	20240822	171800	4915718700	40800	40800	40800	40800	0
195	20240822	171700	4915718700	40800	40800	40800	40800	0
196	20240822	171600	4915718700	40800	40800	40800	40800	0
197	20240822	171500	4915718700	40800	40800	40800	40800	0
198	20240822	171400	4915718700	40800	40800	40800	40800	0
199	20240822	171300	4915718700	40800	40800	40800	40800	0
200	20240822	171200	4915718700	40800	40800	40800	40800	0
201	20240822	171100	4915718700	40800	40800	40800	40800	0
202	20240822	171000	4915718700	40800	40800	40800	40800	0
203	20240822	170900	4915718700	40800	40800	40800	40800	0
204	20240822	170800	4915718700	40800	40800	40800	40800	0
205	20240822	170700	4915718700	40800	40800	40800	40800	0
206	20240822	170600	4915718700	40800	40800	40800	40800	0
207	20240822	170500	4915718700	40800	40800	40800	40800	0
208	20240822	170400	4915718700	40800	40800	40800	40800	0
209	20240822	170300	4915718700	40800	40800	40800	40800	0
210	20240822	170200	4915718700	40800	40800	40800	40800	0
211	20240822	170100	4915718700	40800	40800	40800	40800	0
212	20240822	170000	4915718700	40800	40800	40800	40800	1516
213	20240822	165900	4915718700	40800	40800	40800	40800	0
214	20240822	165800	4915718700	40800	40800	40800	40800	0
215	20240822	165700	4915718700	40800	40800	40800	40800	0
216	20240822	165600	4915718700	40800	40800	40800	40800	0
217	20240822	165500	4915718700	40800	40800	40800	40800	0
218	20240822	165400	4915718700	40800	40800	40800	40800	0
219	20240822	165300	4915718700	40800	40800	40800	40800	0
220	20240822	165200	4915718700	40800	40800	40800	40800	0
221	20240822	165100	4915718700	40800	40800	40800	40800	0
222	20240822	165000	4915718700	40800	40800	40800	40800	0
223	20240822	164900	4915718700	40800	40800	40800	40800	0
224	20240822	164800	4915718700	40800	40800	40800	40800	0
225	20240822	164700	4915718700	40800	40800	40800	40800	0
226	20240822	164600	4915718700	40800	40800	40800	40800	0
227	20240822	164500	4915718700	40800	40800	40800	40800	0
228	20240822	164400	4915718700	40800	40800	40800	40800	0
229	20240822	164300	4915718700	40800	40800	40800	40800	0
230	20240822	164200	4915718700	40800	40800	40800	40800	0
231	20240822	164100	4915718700	40800	40800	40800	40800	0
232	20240822	164000	4915718700	40800	40800	40800	40800	0
233	20240822	163900	4915718700	40800	40800	40800	40800	0
234	20240822	163800	4915718700	40800	40800	40800	40800	0
235	20240822	163700	4915718700	40800	40800	40800	40800	0
236	20240822	163600	4915718700	40800	40800	40800	40800	0
237	20240822	163500	4915718700	40800	40800	40800	40800	0
238	20240822	163400	4915718700	40800	40800	40800	40800	0
239	20240822	163300	4915718700	40800	40800	40800	40800	0
240	20240822	163200	4915718700	40800	40800	40800	40800	0
241	20240822	163100	4915718700	40800	40800	40800	40800	0
242	20240822	163000	4915718700	40800	40800	40800	40800	1516
243	20240822	162900	4915718700	40800	40800	40800	40800	0
244	20240822	162800	4915718700	40800	40800	40800	40800	0
245	20240822	162700	4915718700	40800	40800	40800	40800	0
246	20240822	162600	4915718700	40800	40800	40800	40800	0
247	20240822	162500	4915718700	40800	40800	40800	40800	0
248	20240822	162400	4915718700	40800	40800	40800	40800	0
249	20240822	162300	4915718700	40800	40800	40800	40800	0
250	20240822	162200	4915718700	40800	40800	40800	40800	0
251	20240822	162100	4915718700	40800	40800	40800	40800	0
252	20240822	162000	4915718700	40800	40800	40800	40800	0
253	20240822	161900	4915718700	40800	40800	40800	40800	0
254	20240822	161800	4915718700	40800	40800	40800	40800	0
255	20240822	161700	4915718700	40800	40800	40800	40800	0
256	20240822	161600	4915718700	40800	40800	40800	40800	0
257	20240822	161500	4915718700	40800	40800	40800	40800	0
258	20240822	161400	4915718700	40800	40800	40800	40800	0
259	20240822	161300	4915718700	40800	40800	40800	40800	0
260	20240822	161200	4915718700	40800	40800	40800	40800	0
261	20240822	161100	4915718700	40800	40800	40800	40800	0
262	20240822	161000	4915718700	40800	40800	40800	40800	0
263	20240822	160900	4915718700	40800	40800	40800	40800	0
264	20240822	160800	4915718700	40800	40800	40800	40800	0
265	20240822	160700	4915718700	40800	40800	40800	40800	0
266	20240822	160600	4915718700	40800	40800	40800	40800	0
267	20240822	160500	4915718700	40800	40800	40800	40800	0
268	20240822	160400	4915718700	40800	40800	40800	40800	0
269	20240822	160300	4915718700	40800	40800	40800	40800	0
270	20240822	160200	4915718700	40800	40800	40800	40800	0
271	20240822	160100	4915718700	40800	40800	40800	40800	0
272	20240822	160000	4915718700	40800	40800	40800	40800	1516
273	20240822	155900	4915718700	40800	40800	40800	40800	0
274	20240822	155800	4915718700	40800	40800	40800	40800	0
275	20240822	155700	4915718700	40800	40800	40800	40800	0
276	20240822	155600	4915718700	40800	40800	40800	40800	0
277	20240822	155500	4915718700	40800	40800	40800	40800	0
278	20240822	155400	4915718700	40800	40800	40800	40800	0
279	20240822	155300	4915718700	40800	40800	40800	40800	0
280	20240822	155200	4915718700	40800	40800	40800	40800	0
281	20240822	155100	4915718700	40800	40800	40800	40800	0
282	20240822	155000	4915718700	40800	40800	40800	40800	0
283	20240822	154900	4915718700	40800	40800	40800	40800	0
284	20240822	154800	4915718700	40800	40800	40800	40800	0
285	20240822	154700	4915718700	40800	40800	40800	40800	0
286	20240822	154600	4915718700	40800	40800	40800	40800	0
287	20240822	154500	4915718700	40800	40800	40800	40800	0
288	20240822	154400	4915718700	40800	40800	40800	40800	0
289	20240822	154300	4915718700	40800	40800	40800	40800	0
290	20240822	154200	4915718700	40800	40800	40800	40800	0
291	20240822	154100	4915718700	40800	40800	40800	40800	0
292	20240822	154000	4915718700	40800	40800	40800	40800	0
293	20240822	153900	4915718700	40800	40800	40800	40800	0
294	20240822	153800	4915718700	40800	40800	40800	40800	0
295	20240822	153700	4915718700	40800	40800	40800	40800	0
296	20240822	153600	4915718700	40800	40800	40800	40800	0
297	20240822	153500	4915718700	40800	40800	40800	40800	0
298	20240822	153400	4915718700	40800	40800	40800	40800	0
299	20240822	153300	4915718700	40800	40800	40800	40800	0
300	20240822	153200	4915718700	40800	40800	40800	40800	0
301	20240822	153100	4915718700	40800	40800	40800	40800	0
302	20240822	153000	4915718700	40800	40800	40800	40800	3032
303	20240822	152900	4853865900	40850	40850	40850	40850	0
304	20240822	152800	4853865900	40850	40850	40850	40850	0
305	20240822	152700	4853865900	40850	40850	40850	40850	0
306	20240822	152600	4853865900	40850	40850	40850	40850	0
307	20240822	152500	4853865900	40850	40850	40850	40850	0
308	20240822	152400	4853865900	40850	40850	40850	40850	0
309	20240822	152300	4853865900	40850	40850	40850	40850	0
310	20240822	152200	4853865900	40850	40850	40850	40850	0
311	20240822	152100	4853865900	40850	40850	40850	40850	0
312	20240822	152000	4853865900	40850	40850	40850	40850	0
313	20240822	151900	4853865900	40850	40800	40850	40750	169
314	20240822	151800	4846969000	40850	40850	40850	40700	1931
315	20240822	151700	4768274100	40850	40900	40950	40800	305
316	20240822	151600	4755810500	40850	40950	40950	40850	43
317	20240822	151500	4754053650	40850	40850	40900	40800	381
318	20240822	151400	4738488600	40800	40850	40900	40800	697
319	20240822	151300	4710012450	40850	40900	40950	40850	537
320	20240822	151200	4688049850	40950	40950	40950	40950	223
321	20240822	151100	4678918000	40950	40950	41000	40900	61
322	20240822	151000	4676419050	40950	40950	40950	40950	56
323	20240822	150900	4674125850	41000	40900	41000	40900	218
324	20240822	150800	4665190050	41000	40850	41000	40850	222
325	20240822	150700	4656099650	40850	40900	40950	40800	1078
326	20240822	150600	4612014100	40900	40900	40950	40900	61
327	20240822	150500	4609517850	40900	40850	40900	40800	1298
328	20240822	150400	4556495450	40800	40850	40850	40750	255
329	20240822	150300	4546095800	40800	40750	40800	40750	1520
330	20240822	150200	4484109150	40750	40800	40800	40750	284
331	20240822	150100	4472529700	40850	40800	40850	40750	352
332	20240822	150000	4458180150	40800	40850	40850	40800	134
333	20240822	145900	4452711400	40850	40800	40850	40800	276
334	20240822	145800	4441449750	40800	40800	40850	40800	313
335	20240822	145700	4428678050	40850	40850	40850	40800	123
336	20240822	145600	4423654850	40850	40850	40900	40850	331
337	20240822	145500	4410132050	40850	40850	40900	40850	118
338	20240822	145400	4405310450	40900	40850	40900	40800	406
339	20240822	145300	4388734500	40900	40850	40900	40850	125
340	20240822	145200	4383626800	40850	40850	40900	40850	40
341	20240822	145100	4381991400	40850	40950	40950	40850	183
342	20240822	145000	4374508700	40900	40950	40950	40900	105
343	20240822	144900	4370212750	40900	40900	40950	40900	65
344	20240822	144800	4367552450	40900	40900	40950	40900	34
345	20240822	144700	4366160400	40950	41000	41000	40950	455
346	20240822	144600	4347526850	40950	40950	41000	40950	60
347	20240822	144500	4345067050	40950	41000	41000	40950	103
348	20240822	144400	4340847600	40950	40950	41000	40950	49
349	20240822	144300	4338839700	40950	40950	41000	40950	80
350	20240822	144200	4335561000	40950	40900	41000	40900	219
351	20240822	144100	4326600150	40950	41000	41000	40950	248
352	20240822	144000	4316440100	40950	40950	41000	40950	90
353	20240822	143900	4312753200	40950	41000	41000	40950	46
354	20240822	143800	4310868900	40950	40900	40950	40900	65
355	20240822	143700	4308209050	40950	40950	41000	40950	77
356	20240822	143600	4305053450	41000	40950	41000	40950	71
357	20240822	143500	4302145950	40950	41000	41000	40950	84
358	20240822	143400	4298703450	41000	40950	41000	40950	78
359	20240822	143300	4295507900	40950	41000	41000	40950	30
360	20240822	143200	4294278050	41000	40950	41000	40950	80
361	20240822	143100	4290999400	41000	41000	41000	40950	57
362	20240822	143000	4288662500	41000	40950	41000	40950	74
363	20240822	142900	4285629500	40950	40950	41000	40950	154
364	20240822	142800	4279321750	40950	41000	41000	40950	56
365	20240822	142700	4277027200	41000	41000	41000	41000	30
366	20240822	142600	4275797200	40950	40950	41000	40950	600
367	20240822	142500	4251198550	41000	41000	41000	40950	87
368	20240822	142400	4247631650	41000	40900	41000	40900	328
369	20240822	142300	4234199750	40900	40950	40950	40850	100
370	20240822	142200	4230106150	40950	40850	40950	40850	28
371	20240822	142100	4228961950	40850	40850	40950	40850	100
372	20240822	142000	4224872850	40850	40900	40900	40850	4
373	20240822	141900	4224709400	40950	40850	40950	40850	57
374	20240822	141800	4222376800	40900	40850	40900	40850	49
375	20240822	141700	4220373850	40800	40900	40950	40800	250
376	20240822	141600	4210162000	40850	40950	40950	40850	63
377	20240822	141500	4207582800	40950	40900	40950	40750	719
378	20240822	141400	4178212650	40900	40900	40950	40900	27
379	20240822	141300	4177108250	40950	40950	40950	40900	89
380	20240822	141200	4173464200	41000	40950	41000	40900	55
381	20240822	141100	4171211800	40900	40900	40950	40900	39
382	20240822	141000	4169615400	40900	40850	40950	40850	56
383	20240822	140900	4167326500	40900	40850	40900	40850	442
384	20240822	140800	4149266850	40850	40950	40950	40850	376
385	20240822	140700	4133888250	40950	40950	40950	40900	29
386	20240822	140600	4132700800	41000	40900	41000	40850	313
387	20240822	140500	4119876550	40950	40900	40950	40850	188
388	20240822	140400	4112183050	40900	40900	40950	40850	44
389	20240822	140300	4110383400	40900	40850	40900	40850	55
390	20240822	140200	4108135300	40850	40900	40900	40850	76
391	20240822	140100	4105028050	40850	40900	40900	40850	444
392	20240822	140000	4086868650	40950	40900	40950	40900	134
393	20240822	135900	4081384850	40950	40900	41000	40900	60
394	20240822	135800	4078926750	40900	40950	40950	40900	35
395	20240822	135700	4077493700	40900	40950	40950	40900	53
396	20240822	135600	4075324600	40950	40950	41000	40950	28
397	20240822	135500	4074177950	40900	40950	40950	40900	80
398	20240822	135400	4070902050	41000	40950	41000	40950	87
399	20240822	135300	4067336600	41000	40950	41000	40950	103
400	20240822	135200	4063114050	40950	40950	41000	40950	55
401	20240822	135100	4060860400	40950	40950	41000	40900	331
402	20240822	135000	4047304800	40900	40900	40950	40900	60
403	20240822	134900	4044849150	40900	40950	40950	40900	52
404	20240822	134800	4042720950	40900	40900	40950	40900	62
405	20240822	134700	4040183550	40900	40900	40950	40900	96
406	20240822	134600	4036255850	40950	40950	40950	40900	509
407	20240822	134500	4015412400	40950	40950	41000	40900	586
408	20240822	134400	3991433250	40950	40950	41000	40950	53
409	20240822	134300	3989261600	40950	41000	41000	40900	356
410	20240822	134200	3974682950	40950	41000	41000	40950	38
411	20240822	134100	3973125400	41000	40950	41000	40900	95
412	20240822	134000	3969235000	40950	40950	40950	40950	55
413	20240822	133900	3966982750	40950	40900	40950	40900	47
414	20240822	133800	3965059250	40950	41000	41000	40950	78
415	20240822	133700	3961863500	40950	41000	41000	40950	96
416	20240822	133600	3957929950	40950	40950	40950	40900	369
417	20240822	133500	3942819750	40950	40800	40950	40800	1133
418	20240822	133400	3896511750	40850	40850	40850	40800	100
419	20240822	133300	3892428950	40800	40800	40850	40800	153
420	20240822	133200	3886185150	40800	40800	40850	40800	229
421	20240822	133100	3876840650	40800	40850	40850	40800	78
422	20240822	133000	3873655500	40800	40800	40850	40800	120
423	20240822	132900	3868755950	40850	40800	40850	40800	89
424	20240822	132800	3865122100	40850	40800	40850	40800	1110
425	20240822	132700	3819832800	40750	40800	40800	40750	75
426	20240822	132600	3816774150	40800	40700	40800	40700	74
427	20240822	132500	3813760750	40700	40700	40750	40700	56
428	20240822	132400	3811480150	40700	40750	40750	40700	42
429	20240822	132300	3809769100	40700	40800	40800	40700	93
430	20240822	132200	3805982650	40800	40700	40800	40700	55
431	20240822	132100	3803743600	40750	40750	40750	40750	310
432	20240822	132000	3791111100	40750	40700	40750	40650	824
433	20240822	131900	3757534550	40700	40700	40750	40650	112
434	20240822	131800	3752975050	40700	40700	40700	40700	183
435	20240822	131700	3745526950	40650	40650	40700	40650	119
436	20240822	131600	3740687400	40650	40600	40650	40600	12
437	20240822	131500	3740199700	40600	40700	40700	40600	81
438	20240822	131400	3736907800	40700	40700	40700	40650	31
439	20240822	131300	3735647450	40650	40650	40650	40650	128
440	20240822	131200	3730444250	40650	40650	40700	40650	89
441	20240822	131100	3726822300	40650	40650	40700	40600	94
442	20240822	131000	3723005350	40600	40600	40650	40600	311
443	20240822	130900	3710377000	40600	40650	40650	40600	431
444	20240822	130800	3692872700	40650	40700	40700	40650	301
445	20240822	130700	3680636650	40700	40650	40700	40650	168
446	20240822	130600	3673800200	40650	40650	40650	40650	450
447	20240822	130500	3655507700	40650	40650	40700	40650	114
448	20240822	130400	3650873550	40700	40550	40700	40550	360
449	20240822	130300	3636224800	40700	40600	40700	40600	17
450	20240822	130200	3635533800	40550	40600	40700	40550	30
451	20240822	130100	3634315900	40600	40600	40600	40550	191
452	20240822	130000	3626561350	40600	40650	40650	40600	85
453	20240822	125900	3623110050	40650	40650	40650	40600	9
454	20240822	125800	3622744300	40600	40600	40600	40550	37
455	20240822	125700	3621243800	40600	40600	40600	40600	5
456	20240822	125600	3621040800	40600	40600	40600	40550	70
457	20240822	125500	3618202000	40550	40550	40550	40550	113
458	20240822	125400	3613619850	40550	40650	40650	40550	108
459	20240822	125300	3609240150	40650	40500	40650	40500	539
460	20240822	125200	3587351200	40450	40500	40500	40450	200
461	20240822	125100	3579258700	40500	40500	40500	40450	1813
462	20240822	125000	3505832400	40500	40550	40550	40500	1202
463	20240822	124900	3457126300	40600	40550	40600	40550	1386
464	20240822	124800	3400889850	40600	40650	40650	40600	2166
465	20240822	124700	3312947800	40700	40650	40700	40600	196
466	20240822	124600	3304980800	40650	40600	40650	40600	190
467	20240822	124500	3297261700	40650	40650	40650	40600	308
468	20240822	124400	3284752900	40650	40650	40700	40600	942
469	20240822	124300	3246461400	40700	40650	40700	40650	71
470	20240822	124200	3243575200	40650	40650	40650	40650	58
471	20240822	124100	3241217500	40700	40650	40750	40650	110
472	20240822	124000	3236740450	40650	40700	40700	40650	199
473	20240822	123900	3228641250	40700	40700	40750	40700	50
474	20240822	123800	3226606050	40750	40750	40750	40700	54
475	20240822	123700	3224407050	40750	40700	40750	40700	56
476	20240822	123600	3222125450	40750	40700	40750	40700	100
477	20240822	123500	3218054100	40700	40700	40750	40700	93
478	20240822	123400	3214268950	40750	40850	40850	40750	123
479	20240822	123300	3209251950	40850	40750	40850	40750	49
480	20240822	123200	3207254300	40800	40800	40800	40800	7
481	20240822	123100	3206968700	40800	40750	40850	40750	263
482	20240822	123000	3196234700	40700	40750	40750	40700	30
483	20240822	122900	3195013350	40700	40700	40750	40700	172
484	20240822	122800	3188012850	40750	40750	40750	40700	65
485	20240822	122700	3185365500	40750	40750	40750	40700	107
486	20240822	122600	3181005400	40750	40700	40800	40700	85
487	20240822	122500	3177541600	40750	40650	40750	40650	34
488	20240822	122400	3176159050	40650	40700	40700	40650	1581
489	20240822	122300	3111877300	40750	40750	40750	40700	13
490	20240822	122200	3111347650	40700	40650	40850	40650	530
491	20240822	122100	3089759600	40700	40700	40700	40650	720
492	20240822	122000	3060455750	40700	40700	40750	40700	1274
493	20240822	121900	3008603600	40700	40750	40750	40700	131
494	20240822	121800	3003271650	40700	40750	40750	40700	251
495	20240822	121700	2993050700	40750	40700	40750	40700	138
496	20240822	121600	2987428400	40700	40850	40850	40700	1593
497	20240822	121500	2922480000	40850	40850	40900	40800	217
498	20240822	121400	2913618250	40850	40850	40850	40800	619
499	20240822	121300	2888347300	40900	40900	40900	40850	27
500	20240822	121200	2887244250	40850	40900	40900	40850	98
501	20240822	121100	2883236950	40950	40900	40950	40850	461
502	20240822	121000	2864384450	40900	40900	40900	40900	63
503	20240822	120900	2861807750	40900	40900	40900	40850	224
504	20240822	120800	2852647150	40900	40950	40950	40900	6
505	20240822	120700	2852401550	40950	40900	40950	40900	46
506	20240822	120600	2850519850	40900	40900	40900	40900	309
507	20240822	120500	2837881750	40900	40950	40950	40900	25
508	20240822	120400	2836859150	40900	40850	40900	40850	314
509	20240822	120300	2824022350	40850	40950	40950	40850	135
510	20240822	120200	2818500750	40900	40900	40950	40900	23
511	20240822	120100	2817560000	40900	40900	40900	40850	168
512	20240822	120000	2810692050	40900	40850	40900	40850	107
513	20240822	115900	2806316000	40950	40900	40950	40900	200
514	20240822	115800	2798135800	40900	40850	40900	40850	154
515	20240822	115700	2791837300	40850	40900	40950	40850	30
516	20240822	115600	2790611300	40850	40900	40900	40850	14
517	20240822	115500	2790038750	40850	40850	40850	40850	48
518	20240822	115400	2788077950	40900	40850	40900	40850	164
519	20240822	115300	2781373450	40850	40800	40850	40800	245
520	20240822	115200	2771368600	40850	40800	40850	40800	17
521	20240822	115100	2770674750	40800	40800	40850	40800	26
522	20240822	115000	2769613700	40800	40800	40800	40800	3
523	20240822	114900	2769491300	40800	40850	40850	40800	435
524	20240822	114800	2751732900	40850	40800	40850	40800	31
525	20240822	114700	2750468000	40800	40800	40800	40800	96
526	20240822	114600	2746551200	40800	40800	40800	40750	60
527	20240822	114500	2744104500	40750	40750	40800	40750	147
528	20240822	114400	2738113600	40750	40800	40850	40750	119
529	20240822	114300	2733260600	40800	40800	40800	40800	17
530	20240822	114200	2732567000	40850	40750	40850	40750	72
531	20240822	114100	2729630200	40800	40800	40800	40750	67
532	20240822	114000	2726896750	40750	40750	40800	40750	261
533	20240822	113900	2716260900	40800	40800	40800	40800	5
534	20240822	113800	2716056900	40750	40750	40800	40750	186
535	20240822	113700	2708477150	40750	40800	40800	40750	185
536	20240822	113600	2700938300	40750	40750	40850	40700	421
537	20240822	113500	2683783850	40750	40800	40800	40750	1058
538	20240822	113400	2640657100	40800	40850	40850	40800	1299
539	20240822	113300	2587656250	40850	40800	40850	40800	7
540	20240822	113200	2587370400	40850	40850	40900	40850	104
541	20240822	113100	2583121950	40850	40850	40900	40800	76
542	20240822	113000	2580017300	40850	40800	40850	40800	117
543	20240822	112900	2575243550	40800	40900	40900	40800	969
544	20240822	112800	2535640250	40900	40900	40950	40900	182
545	20240822	112700	2528196350	40950	40900	40950	40900	16
546	20240822	112600	2527541800	40900	40900	40950	40900	84
547	20240822	112500	2524106050	40900	40900	40950	40900	256
548	20240822	112400	2513635550	40900	40900	40900	40900	526
549	20240822	112300	2492122150	40900	40950	40950	40900	388
550	20240822	112200	2476238850	40950	41000	41050	40950	729
551	20240822	112100	2446379100	41000	41100	41100	41000	47
552	20240822	112000	2444452000	41000	41050	41100	41000	629
553	20240822	111900	2418637450	41050	41050	41050	41050	81
554	20240822	111800	2415312400	41050	41100	41150	41050	24
555	20240822	111700	2414326900	41150	41150	41150	41100	351
556	20240822	111600	2399897950	41150	41200	41200	41150	35
557	20240822	111500	2398457500	41200	41150	41200	41150	70
558	20240822	111400	2395575850	41150	41150	41200	41150	32
559	20240822	111300	2394258900	41150	41200	41200	41150	5
560	20240822	111200	2394053000	41100	41150	41200	41100	187
561	20240822	111100	2386361700	41150	41100	41150	41100	68
562	20240822	111000	2383565900	41150	41200	41250	41150	854
563	20240822	110900	2348399000	41200	41250	41250	41200	258
564	20240822	110800	2337760450	41250	41250	41250	41200	96
565	20240822	110700	2333801650	41200	41250	41250	41200	14
566	20240822	110600	2333224250	41200	41250	41250	41200	332
567	20240822	110500	2319532650	41250	41200	41250	41200	245
568	20240822	110400	2309432200	41200	41250	41250	41200	170
569	20240822	110300	2302425700	41200	41200	41250	41200	7
570	20240822	110200	2302137100	41200	41200	41250	41200	82
571	20240822	110100	2298758600	41250	41200	41250	41200	24
572	20240822	110000	2297769600	41200	41250	41250	41200	116
573	20240822	105900	2292990300	41200	41250	41250	41200	38
574	20240822	105800	2291424150	41200	41250	41250	41200	46
575	20240822	105700	2289528850	41250	41200	41250	41200	165
576	20240822	105600	2282730350	41300	41250	41300	41200	376
577	20240822	105500	2267215600	41250	41150	41250	41150	184
578	20240822	105400	2259634700	41200	41200	41200	41150	72
579	20240822	105300	2256670550	41200	41100	41200	41100	127
580	20240822	105200	2251445800	41100	41100	41100	41100	0
581	20240822	105100	2251445800	41100	41100	41150	41050	237
582	20240822	105000	2241705900	41100	41100	41100	41050	11
583	20240822	104900	2241253950	41100	41100	41100	41050	382
584	20240822	104800	2225557000	41100	41150	41150	41100	8
585	20240822	104700	2225228000	41100	41100	41150	41050	297
586	20240822	104600	2213021350	41050	41050	41100	41000	183
587	20240822	104500	2205507800	41050	41100	41100	41050	49
588	20240822	104400	2203496200	41100	41200	41200	41100	260
589	20240822	104300	2192809600	41200	41100	41300	41050	735
590	20240822	104200	2162511400	41050	41050	41100	41050	98
591	20240822	104100	2158487100	41000	41050	41050	40950	199
592	20240822	104000	2150323650	40950	40950	41050	40950	286
593	20240822	103900	2138606500	41050	41000	41050	40950	129
594	20240822	103800	2133313300	40950	40900	40950	40900	106
595	20240822	103700	2128972750	40950	40900	40950	40900	425
596	20240822	103600	2111580250	41000	40950	41000	40900	605
597	20240822	103500	2086811300	40950	40950	40950	40900	47
598	20240822	103400	2084887950	40950	40950	41000	40900	622
599	20240822	103300	2059415750	40900	40950	40950	40900	394
600	20240822	103200	2043284850	41000	40950	41000	40900	107
601	20240822	103100	2038906900	40950	40950	41000	40950	67
602	20240822	103000	2036163000	40950	40950	40950	40900	98
603	20240822	102900	2032149950	40950	40950	41050	40900	804
604	20240822	102800	1999227000	41000	41050	41050	41000	556
605	20240822	102700	1976430850	41000	41000	41000	41000	22
606	20240822	102600	1975528850	41050	41000	41050	41000	5
607	20240822	102500	1975323750	41050	41050	41100	41050	56
608	20240822	102400	1973024850	41100	41050	41100	41000	10
609	20240822	102300	1972614050	41050	41050	41100	41050	96
610	20240822	102200	1968673200	41100	41200	41200	41100	6
611	20240822	102100	1968426500	41250	41300	41300	41050	10
612	20240822	102000	1968014150	41250	40950	41250	40950	246
613	20240822	101900	1957899400	41000	41000	41000	41000	84
614	20240822	101800	1954455400	41000	41200	41200	41000	818
615	20240822	101700	1920907550	41200	41150	41300	41150	203
616	20240822	101600	1912534200	41200	41100	41200	41100	215
617	20240822	101500	1903677700	41050	41300	41300	41050	4
618	20240822	101400	1903513000	41300	41050	41300	41050	241
619	20240822	101300	1893574550	41050	41100	41100	41050	136
620	20240822	101200	1887991550	41000	41000	41000	41000	76
621	20240822	101100	1884875550	41250	41200	41250	41200	401
622	20240822	101000	1868335000	41200	41200	41200	41200	12
623	20240822	100900	1867840600	41200	41000	41200	40950	1185
624	20240822	100800	1819255800	41000	41000	41050	41000	49
625	20240822	100700	1817245400	41000	41000	41000	41000	0
626	20240822	100600	1817245400	41000	41150	41150	41000	238
627	20240822	100500	1807486950	41050	41050	41050	41000	149
628	20240822	100400	1801376350	41050	41100	41100	41050	243
629	20240822	100300	1791399700	41250	41300	41400	41100	879
630	20240822	100200	1755206550	41300	41150	41300	41150	256
631	20240822	100100	1744655500	41100	41100	41100	41100	3
632	20240822	100000	1744532200	41200	41100	41200	41100	151
633	20240822	095900	1738323200	41150	41050	41150	41050	534
634	20240822	095800	1716377650	41100	41050	41100	41050	204
635	20240822	095700	1708003150	41050	41100	41100	41050	280
636	20240822	095600	1696505300	41150	41150	41150	41100	42
637	20240822	095500	1694778350	41150	41100	41150	41050	407
638	20240822	095400	1678051600	41150	41100	41150	41100	42
639	20240822	095300	1676325250	41100	41050	41100	41050	22
640	20240822	095200	1675421100	41100	41100	41150	41050	86
641	20240822	095100	1671886900	41100	41100	41100	41100	53
642	20240822	095000	1669708600	41200	41100	41200	41100	112
643	20240822	094900	1665094900	41150	41000	41150	41000	481
644	20240822	094800	1645365600	41000	40950	41000	40950	53
645	20240822	094700	1643195150	41000	40950	41000	40950	546
646	20240822	094600	1620815500	41000	40950	41000	40950	413
647	20240822	094500	1603895100	40950	41000	41000	40900	159
648	20240822	094400	1597379900	41000	40800	41050	40800	225
649	20240822	094300	1588182850	40800	40850	40900	40750	923
650	20240822	094200	1550518550	40850	40850	40900	40850	974
651	20240822	094100	1510730500	40900	41050	41050	40850	1117
652	20240822	094000	1464996400	41050	40950	41050	40900	946
653	20240822	093900	1426246600	40900	40950	40950	40900	37
654	20240822	093800	1424731650	40950	40950	41000	40900	249
655	20240822	093700	1414539750	41000	40950	41000	40950	175
656	20240822	093600	1407367450	40950	40950	41000	40900	508
657	20240822	093500	1386573000	40900	40950	40950	40900	168
658	20240822	093400	1379695550	40950	40900	40950	40850	686
659	20240822	093300	1351638550	40900	41000	41000	40900	3732
660	20240822	093200	1198688000	41000	41150	41150	41000	3440
661	20240822	093100	1057550350	41100	41150	41150	41100	293
662	20240822	093000	1045498000	41150	41100	41150	41100	148
663	20240822	092900	1039411300	41150	41150	41150	41100	312
664	20240822	092800	1026587000	41150	41150	41200	41150	618
665	20240822	092700	1001156200	41200	41300	41300	41150	103
666	20240822	092600	996911850	41200	41200	41250	41150	654
667	20240822	092500	969972800	41200	41250	41300	41200	1140
668	20240822	092400	922955300	41350	41500	41500	41300	823
669	20240822	092300	888936700	41500	41450	41500	41350	1058
670	20240822	092200	845091200	41500	41450	41500	41450	49
671	20240822	092100	843060000	41450	41550	41600	41450	881
672	20240822	092000	806505750	41600	41600	41600	41600	14
673	20240822	091900	805923350	41600	41600	41650	41600	599
674	20240822	091800	780998500	41600	41550	41600	41500	40
675	20240822	091700	779334800	41600	41650	41650	41450	838
676	20240822	091600	744513200	41650	41550	41650	41500	641
677	20240822	091500	717858250	41550	41550	41600	41450	157
678	20240822	091400	711332100	41550	41500	41600	41500	910
679	20240822	091300	673521200	41300	41550	41550	41300	1766
680	20240822	091200	600494450	41400	41550	41600	41400	239
681	20240822	091100	590583050	41550	41550	41600	41550	101
682	20240822	091000	586385100	41550	41400	41600	41400	977
683	20240822	090900	545807150	41450	41500	41500	41300	1084
684	20240822	090800	500947500	41500	41550	41650	41450	1700
685	20240822	090700	430261000	41550	41700	41700	41550	1281
686	20240822	090600	376962700	41700	41400	41700	41400	1629
687	20240822	090500	309248950	41500	41450	41500	41350	392
688	20240822	090400	293011200	41400	41450	41500	41300	1251
689	20240822	090300	241248300	41500	41500	41500	41450	1488
690	20240822	090200	179528100	41450	41400	41600	41400	429
691	20240822	090100	161752800	41400	41600	41700	41400	1929
692	20240822	090000	81752900	41600	41750	41800	41550	1957