KissMeData/002790/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	183800	6783180250	29800	29800	29800	29800	7491
3	20240806	183700	6783180250	29800	29800	29800	29800	0
4	20240806	183600	6783180250	29800	29800	29800	29800	0
5	20240806	183500	6783180250	29800	29800	29800	29800	0
6	20240806	183400	6783180250	29800	29800	29800	29800	0
7	20240806	183300	6783180250	29800	29800	29800	29800	0
8	20240806	183200	6783180250	29800	29800	29800	29800	0
9	20240806	183100	6783180250	29800	29800	29800	29800	0
10	20240806	183000	6783180250	29800	29800	29800	29800	0
11	20240806	182900	6783180250	29800	29800	29800	29800	0
12	20240806	182800	6783180250	29800	29800	29800	29800	0
13	20240806	182700	6783180250	29800	29800	29800	29800	0
14	20240806	182600	6783180250	29800	29800	29800	29800	0
15	20240806	182500	6783180250	29800	29800	29800	29800	0
16	20240806	182400	6783180250	29800	29800	29800	29800	0
17	20240806	182300	6783180250	29800	29800	29800	29800	0
18	20240806	182200	6783180250	29800	29800	29800	29800	0
19	20240806	182100	6783180250	29800	29800	29800	29800	0
20	20240806	182000	6783180250	29800	29800	29800	29800	0
21	20240806	181900	6783180250	29800	29800	29800	29800	0
22	20240806	181800	6783180250	29800	29800	29800	29800	0
23	20240806	181700	6783180250	29800	29800	29800	29800	0
24	20240806	181600	6783180250	29800	29800	29800	29800	0
25	20240806	181500	6783180250	29800	29800	29800	29800	0
26	20240806	181400	6783180250	29800	29800	29800	29800	0
27	20240806	181300	6783180250	29800	29800	29800	29800	0
28	20240806	181200	6783180250	29800	29800	29800	29800	0
29	20240806	181100	6783180250	29800	29800	29800	29800	0
30	20240806	181000	6783180250	29800	29800	29800	29800	0
31	20240806	180900	6783180250	29800	29800	29800	29800	0
32	20240806	180800	6783180250	29800	29800	29800	29800	7491
33	20240806	180700	6783180250	29800	29800	29800	29800	0
34	20240806	180600	6783180250	29800	29800	29800	29800	0
35	20240806	180500	6783180250	29800	29800	29800	29800	0
36	20240806	180400	6783180250	29800	29800	29800	29800	0
37	20240806	180300	6783180250	29800	29800	29800	29800	0
38	20240806	180200	6783180250	29800	29800	29800	29800	0
39	20240806	180100	6783180250	29800	29800	29800	29800	0
40	20240806	180000	6783180250	29800	29800	29800	29800	0
41	20240806	175900	6783180250	29800	29800	29800	29800	0
42	20240806	175800	6783180250	29800	29800	29800	29800	0
43	20240806	175700	6783180250	29800	29800	29800	29800	0
44	20240806	175600	6783180250	29800	29800	29800	29800	0
45	20240806	175500	6783180250	29800	29800	29800	29800	0
46	20240806	175400	6783180250	29800	29800	29800	29800	0
47	20240806	175300	6783180250	29800	29800	29800	29800	0
48	20240806	175200	6783180250	29800	29800	29800	29800	0
49	20240806	175100	6783180250	29800	29800	29800	29800	0
50	20240806	175000	6783180250	29800	29800	29800	29800	0
51	20240806	174900	6783180250	29800	29800	29800	29800	0
52	20240806	174800	6783180250	29800	29800	29800	29800	0
53	20240806	174700	6783180250	29800	29800	29800	29800	0
54	20240806	174600	6783180250	29800	29800	29800	29800	0
55	20240806	174500	6783180250	29800	29800	29800	29800	0
56	20240806	174400	6783180250	29800	29800	29800	29800	0
57	20240806	174300	6783180250	29800	29800	29800	29800	0
58	20240806	174200	6783180250	29800	29800	29800	29800	0
59	20240806	174100	6783180250	29800	29800	29800	29800	0
60	20240806	174000	6783180250	29800	29800	29800	29800	0
61	20240806	173900	6783180250	29800	29800	29800	29800	0
62	20240806	173800	6783180250	29800	29800	29800	29800	7491
63	20240806	173700	6783180250	29800	29800	29800	29800	0
64	20240806	173600	6783180250	29800	29800	29800	29800	0
65	20240806	173500	6783180250	29800	29800	29800	29800	0
66	20240806	173400	6783180250	29800	29800	29800	29800	0
67	20240806	173300	6783180250	29800	29800	29800	29800	0
68	20240806	173200	6783180250	29800	29800	29800	29800	0
69	20240806	173100	6783180250	29800	29800	29800	29800	0
70	20240806	173000	6783180250	29800	29800	29800	29800	0
71	20240806	172900	6783180250	29800	29800	29800	29800	0
72	20240806	172800	6783180250	29800	29800	29800	29800	0
73	20240806	172700	6783180250	29800	29800	29800	29800	0
74	20240806	172600	6783180250	29800	29800	29800	29800	0
75	20240806	172500	6783180250	29800	29800	29800	29800	0
76	20240806	172400	6783180250	29800	29800	29800	29800	0
77	20240806	172300	6783180250	29800	29800	29800	29800	0
78	20240806	172200	6783180250	29800	29800	29800	29800	0
79	20240806	172100	6783180250	29800	29800	29800	29800	0
80	20240806	172000	6783180250	29800	29800	29800	29800	0
81	20240806	171900	6783180250	29800	29800	29800	29800	0
82	20240806	171800	6783180250	29800	29800	29800	29800	0
83	20240806	171700	6783180250	29800	29800	29800	29800	0
84	20240806	171600	6783180250	29800	29800	29800	29800	0
85	20240806	171500	6783180250	29800	29800	29800	29800	0
86	20240806	171400	6783180250	29800	29800	29800	29800	0
87	20240806	171300	6783180250	29800	29800	29800	29800	0
88	20240806	171200	6783180250	29800	29800	29800	29800	0
89	20240806	171100	6783180250	29800	29800	29800	29800	0
90	20240806	171000	6783180250	29800	29800	29800	29800	0
91	20240806	170900	6783180250	29800	29800	29800	29800	0
92	20240806	170800	6783180250	29800	29800	29800	29800	7491
93	20240806	170700	6783180250	29800	29800	29800	29800	0
94	20240806	170600	6783180250	29800	29800	29800	29800	0
95	20240806	170500	6783180250	29800	29800	29800	29800	0
96	20240806	170400	6783180250	29800	29800	29800	29800	0
97	20240806	170300	6783180250	29800	29800	29800	29800	0
98	20240806	170200	6783180250	29800	29800	29800	29800	0
99	20240806	170100	6783180250	29800	29800	29800	29800	0
100	20240806	170000	6783180250	29800	29800	29800	29800	0
101	20240806	165900	6783180250	29800	29800	29800	29800	0
102	20240806	165800	6783180250	29800	29800	29800	29800	0
103	20240806	165700	6783180250	29800	29800	29800	29800	0
104	20240806	165600	6783180250	29800	29800	29800	29800	0
105	20240806	165500	6783180250	29800	29800	29800	29800	0
106	20240806	165400	6783180250	29800	29800	29800	29800	0
107	20240806	165300	6783180250	29800	29800	29800	29800	0
108	20240806	165200	6783180250	29800	29800	29800	29800	0
109	20240806	165100	6783180250	29800	29800	29800	29800	0
110	20240806	165000	6783180250	29800	29800	29800	29800	0
111	20240806	164900	6783180250	29800	29800	29800	29800	0
112	20240806	164800	6783180250	29800	29800	29800	29800	0
113	20240806	164700	6783180250	29800	29800	29800	29800	0
114	20240806	164600	6783180250	29800	29800	29800	29800	0
115	20240806	164500	6783180250	29800	29800	29800	29800	0
116	20240806	164400	6783180250	29800	29800	29800	29800	0
117	20240806	164300	6783180250	29800	29800	29800	29800	0
118	20240806	164200	6783180250	29800	29800	29800	29800	0
119	20240806	164100	6783180250	29800	29800	29800	29800	0
120	20240806	164000	6783180250	29800	29800	29800	29800	0
121	20240806	163900	6783180250	29800	29800	29800	29800	0
122	20240806	163800	6783180250	29800	29800	29800	29800	7491
123	20240806	163700	6783180250	29800	29800	29800	29800	0
124	20240806	163600	6783180250	29800	29800	29800	29800	0
125	20240806	163500	6783180250	29800	29800	29800	29800	0
126	20240806	163400	6783180250	29800	29800	29800	29800	0
127	20240806	163300	6783180250	29800	29800	29800	29800	0
128	20240806	163200	6783180250	29800	29800	29800	29800	0
129	20240806	163100	6783180250	29800	29800	29800	29800	0
130	20240806	163000	6783180250	29800	29800	29800	29800	0
131	20240806	162900	6783180250	29800	29800	29800	29800	0
132	20240806	162800	6783180250	29800	29800	29800	29800	0
133	20240806	162700	6783180250	29800	29800	29800	29800	0
134	20240806	162600	6783180250	29800	29800	29800	29800	0
135	20240806	162500	6783180250	29800	29800	29800	29800	0
136	20240806	162400	6783180250	29800	29800	29800	29800	0
137	20240806	162300	6783180250	29800	29800	29800	29800	0
138	20240806	162200	6783180250	29800	29800	29800	29800	0
139	20240806	162100	6783180250	29800	29800	29800	29800	0
140	20240806	162000	6783180250	29800	29800	29800	29800	0
141	20240806	161900	6783180250	29800	29800	29800	29800	0
142	20240806	161800	6783180250	29800	29800	29800	29800	0
143	20240806	161700	6783180250	29800	29800	29800	29800	0
144	20240806	161600	6783180250	29800	29800	29800	29800	0
145	20240806	161500	6783180250	29800	29800	29800	29800	0
146	20240806	161400	6783180250	29800	29800	29800	29800	0
147	20240806	161300	6783180250	29800	29800	29800	29800	0
148	20240806	161200	6783180250	29800	29800	29800	29800	0
149	20240806	161100	6783180250	29800	29800	29800	29800	0
150	20240806	161000	6783180250	29800	29800	29800	29800	0
151	20240806	160900	6783180250	29800	29800	29800	29800	0
152	20240806	160800	6783180250	29800	29800	29800	29800	7491
153	20240806	160700	6783180250	29800	29800	29800	29800	0
154	20240806	160600	6783180250	29800	29800	29800	29800	0
155	20240806	160500	6783180250	29800	29800	29800	29800	0
156	20240806	160400	6783180250	29800	29800	29800	29800	0
157	20240806	160300	6783180250	29800	29800	29800	29800	0
158	20240806	160200	6783180250	29800	29800	29800	29800	0
159	20240806	160100	6783180250	29800	29800	29800	29800	0
160	20240806	160000	6783180250	29800	29800	29800	29800	0
161	20240806	155900	6783180250	29800	29800	29800	29800	0
162	20240806	155800	6783180250	29800	29800	29800	29800	0
163	20240806	155700	6783180250	29800	29800	29800	29800	0
164	20240806	155600	6783180250	29800	29800	29800	29800	0
165	20240806	155500	6783180250	29800	29800	29800	29800	0
166	20240806	155400	6783180250	29800	29800	29800	29800	0
167	20240806	155300	6783180250	29800	29800	29800	29800	0
168	20240806	155200	6783180250	29800	29800	29800	29800	0
169	20240806	155100	6783180250	29800	29800	29800	29800	0
170	20240806	155000	6783180250	29800	29800	29800	29800	0
171	20240806	154900	6783180250	29800	29800	29800	29800	0
172	20240806	154800	6783180250	29800	29800	29800	29800	0
173	20240806	154700	6783180250	29800	29800	29800	29800	0
174	20240806	154600	6783180250	29800	29800	29800	29800	0
175	20240806	154500	6783180250	29800	29800	29800	29800	0
176	20240806	154400	6783180250	29800	29800	29800	29800	0
177	20240806	154300	6783180250	29800	29800	29800	29800	0
178	20240806	154200	6783180250	29800	29800	29800	29800	0
179	20240806	154100	6783180250	29800	29800	29800	29800	0
180	20240806	154000	6783180250	29800	29800	29800	29800	0
181	20240806	153900	6783180250	29800	29800	29800	29800	0
182	20240806	153800	6783180250	29800	29800	29800	29800	7491
183	20240806	153700	6783180250	29800	29800	29800	29800	0
184	20240806	153600	6783180250	29800	29800	29800	29800	0
185	20240806	153500	6783180250	29800	29800	29800	29800	0
186	20240806	153400	6783180250	29800	29800	29800	29800	0
187	20240806	153300	6783180250	29800	29800	29800	29800	0
188	20240806	153200	6783180250	29800	29800	29800	29800	0
189	20240806	153100	6783180250	29800	29800	29800	29800	0
190	20240806	153000	6783180250	29800	29800	29800	29800	7491
191	20240806	152900	6559948450	29550	29550	29550	29550	0
192	20240806	152800	6559948450	29550	29550	29550	29550	0
193	20240806	152700	6559948450	29550	29550	29550	29550	0
194	20240806	152600	6559948450	29550	29550	29550	29550	0
195	20240806	152500	6559948450	29550	29550	29550	29550	0
196	20240806	152400	6559948450	29550	29550	29550	29550	0
197	20240806	152300	6559948450	29550	29550	29550	29550	0
198	20240806	152200	6559948450	29550	29550	29550	29550	0
199	20240806	152100	6559948450	29550	29550	29550	29550	0
200	20240806	152000	6559948450	29550	29550	29550	29550	0
201	20240806	151900	6559948450	29550	29650	29700	29550	1330
202	20240806	151800	6520590150	29650	29600	29700	29600	374
203	20240806	151700	6509504250	29650	29550	29650	29550	469
204	20240806	151600	6495626500	29550	29600	29700	29550	1453
205	20240806	151500	6452581350	29650	29700	29750	29600	1591
206	20240806	151400	6405344450	29700	29700	29750	29700	220
207	20240806	151300	6398808850	29750	29700	29750	29700	41
208	20240806	151200	6397591000	29750	29800	29800	29700	802
209	20240806	151100	6373732050	29800	29750	29800	29750	432
210	20240806	151000	6360868750	29800	29800	29850	29750	717
211	20240806	150900	6339505850	29800	29850	29850	29800	754
212	20240806	150800	6317033000	29850	29850	29850	29800	477
213	20240806	150700	6302806300	29850	29850	29900	29800	1454
214	20240806	150600	6259420800	29850	29900	29900	29850	131
215	20240806	150500	6255509500	29850	29900	29900	29850	96
216	20240806	150400	6252639300	29850	29850	29900	29850	302
217	20240806	150300	6243610050	29850	29900	29900	29850	106
218	20240806	150200	6240441000	29900	29850	29900	29850	92
219	20240806	150100	6237690800	29850	29900	29900	29850	196
220	20240806	150000	6231832400	29950	29900	29950	29850	126
221	20240806	145900	6228064950	29900	29900	29900	29850	195
222	20240806	145800	6222235600	29850	29900	29950	29850	835
223	20240806	145700	6197268600	29900	29850	29900	29850	67
224	20240806	145600	6195267300	29850	29800	29850	29800	432
225	20240806	145500	6182372650	29850	29850	29850	29800	276
226	20240806	145400	6174137150	29850	29800	29850	29750	327
227	20240806	145300	6164386250	29750	29750	29800	29700	255
228	20240806	145200	6156799550	29800	29800	29850	29750	262
229	20240806	145100	6148990850	29800	29700	29850	29550	2567
230	20240806	145000	6072854300	29850	29900	29900	29700	1495
231	20240806	144900	6028331950	29800	29900	29900	29750	25
232	20240806	144800	6027585950	29900	29800	29900	29750	519
233	20240806	144700	6012124250	29800	29900	29900	29750	639
234	20240806	144600	5993076050	29800	29800	29900	29750	401
235	20240806	144500	5981118400	29850	29850	29900	29800	617
236	20240806	144400	5962701050	29800	29800	29850	29750	208
237	20240806	144300	5956505900	29800	29800	29800	29800	60
238	20240806	144200	5954717900	29750	29850	29850	29700	1672
239	20240806	144100	5904983650	29850	29850	29850	29700	352
240	20240806	144000	5894506100	29850	29750	29850	29750	186
241	20240806	143900	5888963950	29750	29750	29800	29700	831
242	20240806	143800	5864270850	29750	29750	29750	29700	808
243	20240806	143700	5840266850	29700	29800	29800	29700	8
244	20240806	143600	5840028750	29800	29650	29800	29650	374
245	20240806	143500	5828918850	29650	29700	29700	29650	170
246	20240806	143400	5823870400	29650	29750	29750	29600	551
247	20240806	143300	5807514150	29800	29700	29800	29550	1755
248	20240806	143200	5755502150	29750	29700	29750	29700	216
249	20240806	143100	5749082850	29750	29750	29800	29700	1188
250	20240806	143000	5713755050	29750	29700	29750	29700	89
251	20240806	142900	5711108500	29750	29700	29750	29700	97
252	20240806	142800	5708224050	29750	29800	29800	29700	164
253	20240806	142700	5703347750	29750	29850	29850	29700	476
254	20240806	142600	5689181450	29850	29800	29850	29800	477
255	20240806	142500	5674961600	29750	29750	29800	29700	525
256	20240806	142400	5659340300	29750	29700	29750	29650	246
257	20240806	142300	5652032200	29700	29700	29700	29650	51
258	20240806	142200	5650517600	29650	29650	29700	29600	411
259	20240806	142100	5638345550	29650	29650	29650	29600	862
260	20240806	142000	5612820300	29650	29650	29700	29600	66
261	20240806	141900	5610862950	29700	29650	29700	29600	925
262	20240806	141800	5583462650	29700	29700	29700	29650	360
263	20240806	141700	5572783150	29700	29700	29750	29650	686
264	20240806	141600	5552434850	29700	29700	29700	29700	134
265	20240806	141500	5548455050	29700	29550	29700	29550	922
266	20240806	141400	5521148800	29600	29650	29650	29550	715
267	20240806	141300	5499982950	29650	29650	29650	29600	9
268	20240806	141200	5499716150	29600	29650	29650	29600	84
269	20240806	141100	5497227000	29650	29650	29650	29600	415
270	20240806	141000	5484927550	29650	29700	29700	29650	96
271	20240806	140900	5482078850	29700	29650	29700	29600	117
272	20240806	140800	5478611000	29600	29650	29650	29600	27
273	20240806	140700	5477810500	29650	29600	29650	29550	408
274	20240806	140600	5465734150	29600	29650	29700	29600	1820
275	20240806	140500	5411754850	29700	29700	29700	29650	663
276	20240806	140400	5392066600	29700	29750	29800	29700	357
277	20240806	140300	5381453650	29700	29700	29750	29650	359
278	20240806	140200	5370778100	29700	29700	29750	29700	234
279	20240806	140100	5363825700	29700	29700	29750	29700	82
280	20240806	140000	5361387250	29700	29600	29700	29600	508
281	20240806	135900	5346321000	29650	29650	29650	29550	2439
282	20240806	135800	5274203300	29600	29650	29700	29600	123
283	20240806	135700	5270556550	29700	29750	29750	29650	261
284	20240806	135600	5262816600	29750	29650	29750	29650	1344
285	20240806	135500	5222950500	29650	29700	29750	29650	272
286	20240806	135400	5214875350	29750	29750	29750	29650	1394
287	20240806	135300	5173493300	29750	29750	29800	29700	154
288	20240806	135200	5168913900	29750	29750	29800	29750	69
289	20240806	135100	5166859300	29700	29700	29750	29650	366
290	20240806	135000	5155980450	29700	29700	29750	29700	722
291	20240806	134900	5134529600	29700	29800	29800	29700	190
292	20240806	134800	5128879750	29750	29800	29850	29700	2125
293	20240806	134700	5065653850	29800	29800	29800	29750	1238
294	20240806	134600	5028794100	29800	29850	29850	29750	304
295	20240806	134500	5019735350	29800	29800	29850	29800	468
296	20240806	134400	5005780300	29850	29800	29900	29800	416
297	20240806	134300	4993375450	29800	29850	29900	29800	510
298	20240806	134200	4978152450	29900	29850	29900	29800	247
299	20240806	134100	4970780300	29850	29900	29900	29850	509
300	20240806	134000	4955585350	29900	29850	29900	29850	221
301	20240806	133900	4948983650	29850	29850	29900	29800	206
302	20240806	133800	4942832400	29850	29900	29900	29850	114
303	20240806	133700	4939429300	29900	29800	29950	29800	184
304	20240806	133600	4933928250	29850	29850	29850	29800	53
305	20240806	133500	4932346250	29850	29800	29850	29750	339
306	20240806	133400	4922245850	29800	29750	29900	29750	221
307	20240806	133300	4915663950	29900	29850	29900	29800	534
308	20240806	133200	4899741400	29850	30000	30000	29800	1867
309	20240806	133100	4843918250	30050	29950	30050	29900	486
310	20240806	133000	4829357500	29950	30000	30000	29900	18
311	20240806	132900	4828817900	30000	30000	30050	29900	1888
312	20240806	132800	4772255800	30000	30100	30100	30000	412
313	20240806	132700	4759873250	30050	30100	30100	30050	277
314	20240806	132600	4751544600	30100	30000	30100	30000	1442
315	20240806	132500	4708259750	30000	30000	30000	29950	43
316	20240806	132400	4706970150	30000	30000	30050	29950	379
317	20240806	132300	4695600750	30000	30050	30050	29950	691
318	20240806	132200	4674872750	30000	30000	30050	30000	25
319	20240806	132100	4674122250	30050	30000	30050	30000	110
320	20240806	132000	4670819900	30000	30050	30050	30000	53
321	20240806	131900	4669228700	30000	29950	30050	29950	41
322	20240806	131800	4667997150	30050	30000	30050	29950	264
323	20240806	131700	4660075150	30000	30000	30050	29950	65
324	20240806	131600	4658125050	30000	30000	30050	29950	267
325	20240806	131500	4650118400	29950	30000	30050	29950	702
326	20240806	131400	4629082850	30000	30050	30050	30000	9
327	20240806	131300	4628812550	30050	30050	30050	29950	193
328	20240806	131200	4623020950	30050	30050	30050	30050	44
329	20240806	131100	4621698750	30000	30050	30100	30000	158
330	20240806	131000	4616955800	30050	30050	30050	30000	291
331	20240806	130900	4608221150	30050	30000	30050	29950	348
332	20240806	130800	4597782750	30000	30000	30050	30000	220
333	20240806	130700	4591175100	30000	30050	30050	30000	39
334	20240806	130600	4590004500	30000	30000	30050	29950	101
335	20240806	130500	4586971850	30050	30050	30050	30000	930
336	20240806	130400	4559066550	30000	30050	30050	30000	61
337	20240806	130300	4557234750	30050	30050	30050	30000	156
338	20240806	130200	4552547200	30050	30050	30100	30050	2115
339	20240806	130100	4488967800	30050	30050	30050	30050	40
340	20240806	130000	4487765800	30050	29950	30050	29950	1833
341	20240806	125900	4432754050	29950	29950	30000	29950	27
342	20240806	125800	4431944350	30000	30000	30000	29950	15
343	20240806	125700	4431494400	30000	30000	30000	29950	46
344	20240806	125600	4430114700	30000	29950	30000	29900	117
345	20240806	125500	4426609650	29900	29950	29950	29900	126
346	20240806	125400	4422836700	29950	29900	29950	29900	66
347	20240806	125300	4420860350	30000	29950	30000	29950	1422
348	20240806	125200	4378267750	29900	29950	29950	29900	25
349	20240806	125100	4377519150	29950	29900	29950	29900	185
350	20240806	125000	4371983400	29900	29900	29950	29900	622
351	20240806	124900	4353383850	29850	29850	29900	29850	223
352	20240806	124800	4346722450	29900	29850	29900	29850	1958
353	20240806	124700	4288192700	29900	29800	29900	29800	632
354	20240806	124600	4269324850	29850	29850	29850	29800	133
355	20240806	124500	4265354850	29800	29850	29850	29800	280
356	20240806	124400	4257006650	29850	29800	29850	29800	229
357	20240806	124300	4250181600	29800	29800	29800	29750	42
358	20240806	124200	4248930300	29750	29800	29800	29750	73
359	20240806	124100	4246755800	29750	29800	29800	29750	80
360	20240806	124000	4244371900	29750	29800	29800	29750	40
361	20240806	123900	4243180400	29750	29800	29800	29750	68
362	20240806	123800	4241154300	29800	29750	29800	29700	449
363	20240806	123700	4227776900	29750	29750	29750	29750	73
364	20240806	123600	4225605150	29750	29700	29750	29700	73
365	20240806	123500	4223434550	29750	29750	29750	29700	37
366	20240806	123400	4222333950	29700	29750	29750	29700	142
367	20240806	123300	4218110250	29700	29750	29750	29700	258
368	20240806	123200	4210435700	29750	29750	29750	29750	25
369	20240806	123100	4209691950	29700	29750	29750	29700	14
370	20240806	123000	4209275750	29700	29700	29750	29700	14
371	20240806	122900	4208859600	29750	29750	29750	29700	8
372	20240806	122800	4208621650	29700	29700	29750	29700	12
373	20240806	122700	4208265050	29700	29700	29750	29700	129
374	20240806	122600	4204431900	29750	29750	29750	29700	7
375	20240806	122500	4204223850	29750	29750	29750	29750	5
376	20240806	122400	4204075100	29750	29750	29800	29750	163
377	20240806	122300	4199225800	29800	29800	29800	29800	12
378	20240806	122200	4198868200	29800	29700	29800	29650	287
379	20240806	122100	4190337250	29650	29700	29700	29650	179
380	20240806	122000	4185025300	29650	29700	29700	29650	21
381	20240806	121900	4184401800	29700	29650	29700	29650	80
382	20240806	121800	4182028650	29650	29650	29650	29600	138
383	20240806	121700	4177943650	29600	29650	29650	29600	480
384	20240806	121600	4163724000	29650	29650	29650	29600	119
385	20240806	121500	4160196150	29650	29600	29650	29600	188
386	20240806	121400	4154622950	29600	29650	29650	29600	519
387	20240806	121300	4139243550	29650	29700	29700	29650	241
388	20240806	121200	4132085900	29750	29650	29750	29650	221
389	20240806	121100	4125521800	29700	29650	29700	29650	6
390	20240806	121000	4125343800	29650	29650	29700	29650	217
391	20240806	120900	4118909650	29650	29650	29700	29600	651
392	20240806	120800	4099607950	29700	29650	29700	29650	133
393	20240806	120700	4095664300	29650	29650	29650	29600	354
394	20240806	120600	4085168800	29650	29650	29650	29600	346
395	20240806	120500	4074922100	29600	29650	29650	29600	662
396	20240806	120400	4055323000	29600	29600	29600	29600	28
397	20240806	120300	4054494200	29600	29700	29700	29600	964
398	20240806	120200	4025885800	29750	29650	29750	29650	342
399	20240806	120100	4015728800	29700	29650	29700	29650	144
400	20240806	120000	4011459150	29600	29750	29800	29600	1009
401	20240806	115900	3981493300	29750	29750	29800	29750	192
402	20240806	115800	3975780400	29750	29750	29750	29700	1075
403	20240806	115700	3943808650	29750	29800	29800	29750	467
404	20240806	115600	3929902550	29800	29800	29800	29800	23
405	20240806	115500	3929217150	29800	29800	29850	29750	716
406	20240806	115400	3907878550	29850	29850	29850	29800	81
407	20240806	115300	3905460750	29850	29800	29850	29800	185
408	20240806	115200	3899942250	29800	29800	29800	29750	113
409	20240806	115100	3896575250	29800	29800	29800	29800	2
410	20240806	115000	3896515650	29750	29750	29800	29750	186
411	20240806	114900	3890978450	29750	29800	29850	29750	734
412	20240806	114800	3869103950	29800	29850	29850	29800	191
413	20240806	114700	3863404550	29850	29850	29850	29850	96
414	20240806	114600	3860538950	29850	29750	29850	29750	950
415	20240806	114500	3832193400	29800	29750	29800	29750	94
416	20240806	114400	3829393250	29800	29800	29800	29750	618
417	20240806	114300	3810981950	29800	29750	29800	29750	62
418	20240806	114200	3809134500	29800	29750	29800	29750	294
419	20240806	114100	3800387000	29750	29750	29800	29750	254
420	20240806	114000	3792829600	29700	29700	29750	29700	74
421	20240806	113900	3790629200	29700	29650	29700	29650	98
422	20240806	113800	3787719150	29700	29650	29700	29650	474
423	20240806	113700	3773660850	29700	29650	29700	29650	181
424	20240806	113600	3768288100	29650	29650	29700	29600	167
425	20240806	113500	3763331200	29600	29650	29650	29600	125
426	20240806	113400	3759626200	29600	29600	29650	29600	209
427	20240806	113300	3753439250	29600	29700	29700	29600	873
428	20240806	113200	3727533400	29700	29750	29750	29700	357
429	20240806	113100	3716913850	29750	29700	29750	29700	314
430	20240806	113000	3707582700	29700	29700	29700	29700	61
431	20240806	112900	3705771000	29750	29700	29750	29700	71
432	20240806	112800	3703661350	29750	29700	29750	29700	331
433	20240806	112700	3693814450	29700	29650	29750	29650	515
434	20240806	112600	3678521850	29700	29600	29700	29600	68
435	20240806	112500	3676506400	29600	29600	29650	29550	105
436	20240806	112400	3673398250	29600	29550	29650	29550	573
437	20240806	112300	3656429700	29600	29600	29600	29600	562
438	20240806	112200	3639794500	29600	29600	29600	29600	36
439	20240806	112100	3638728900	29550	29600	29650	29550	415
440	20240806	112000	3626444000	29600	29650	29650	29600	21
441	20240806	111900	3625822350	29600	29600	29600	29550	176
442	20240806	111800	3620612900	29650	29650	29700	29650	324
443	20240806	111700	3611003800	29650	29600	29650	29600	117
444	20240806	111600	3607538450	29600	29600	29650	29600	390
445	20240806	111500	3595993800	29600	29550	29600	29550	101
446	20240806	111400	3593007250	29550	29550	29550	29500	274
447	20240806	111300	3584910700	29550	29600	29600	29450	1344
448	20240806	111200	3545232950	29600	29600	29650	29600	432
449	20240806	111100	3532443000	29650	29650	29650	29600	182
450	20240806	111000	3527048250	29650	29550	29650	29550	174
451	20240806	110900	3521897900	29550	29600	29600	29550	567
452	20240806	110800	3505117100	29650	29650	29650	29600	81
453	20240806	110700	3502715550	29650	29750	29750	29650	830
454	20240806	110600	3478083600	29700	29750	29800	29700	502
455	20240806	110500	3463149400	29750	29750	29750	29700	106
456	20240806	110400	3459996550	29700	29750	29750	29700	56
457	20240806	110300	3458330950	29750	29750	29750	29700	70
458	20240806	110200	3456251850	29750	29700	29800	29700	1243
459	20240806	110100	3419265950	29700	29650	29700	29650	65
460	20240806	110000	3417337150	29650	29700	29750	29650	479
461	20240806	105900	3403103850	29650	29650	29650	29650	0
462	20240806	105800	3403103850	29650	29700	29700	29650	243
463	20240806	105700	3395893400	29650	29650	29650	29600	220
464	20240806	105600	3389370950	29500	29550	29550	29500	2
465	20240806	105500	3389311900	29550	29450	29550	29450	162
466	20240806	105400	3384525050	29500	29550	29550	29450	578
467	20240806	105300	3367467500	29600	29600	29700	29600	209
468	20240806	105200	3361277250	29650	29650	29650	29650	26
469	20240806	105100	3360506350	29700	29600	29750	29600	679
470	20240806	105000	3340349000	29600	29600	29600	29550	232
471	20240806	104900	3333481900	29600	29600	29650	29550	121
472	20240806	104800	3329899450	29600	29500	29600	29350	290
473	20240806	104700	3321329300	29500	29400	29500	29350	479
474	20240806	104600	3307237650	29400	29450	29550	29400	849
475	20240806	104500	3282265100	29550	29500	29550	29400	594
476	20240806	104400	3264746250	29450	29450	29550	29450	548
477	20240806	104300	3248604050	29450	29200	29500	29200	2161
478	20240806	104200	3185184050	29200	29250	29300	29200	783
479	20240806	104100	3162278800	29250	29350	29350	29250	1174
480	20240806	104000	3127869700	29400	29500	29500	29400	1727
481	20240806	103900	3077061200	29500	29500	29550	29450	1301
482	20240806	103800	3038690250	29550	29550	29550	29500	273
483	20240806	103700	3030623350	29550	29550	29550	29500	333
484	20240806	103600	3020783400	29550	29550	29550	29500	151
485	20240806	103500	3016322250	29550	29600	29700	29550	940
486	20240806	103400	2988528400	29650	29650	29650	29650	301
487	20240806	103300	2979603750	29600	29500	29650	29500	530
488	20240806	103200	2963923000	29500	29600	29600	29500	2778
489	20240806	103100	2881767200	29600	29650	29700	29600	670
490	20240806	103000	2861900250	29650	29700	29700	29650	661
491	20240806	102900	2842292150	29650	29750	29800	29650	641
492	20240806	102800	2823238600	29800	29750	29800	29750	341
493	20240806	102700	2813080350	29750	29750	29800	29750	191
494	20240806	102600	2807397550	29800	29750	29800	29750	78
495	20240806	102500	2805074550	29800	29800	29800	29750	20
496	20240806	102400	2804479100	29800	29800	29800	29700	644
497	20240806	102300	2785331650	29750	29800	29800	29750	947
498	20240806	102200	2757115800	29800	29750	29800	29750	343
499	20240806	102100	2746894500	29800	29850	29850	29800	704
500	20240806	102000	2725908200	29900	29750	29900	29750	491
501	20240806	101900	2711285550	29650	29800	29850	29650	1140
502	20240806	101800	2677378550	29800	29850	29850	29800	452
503	20240806	101700	2663895750	29900	29900	29950	29900	649
504	20240806	101600	2644485450	29900	29950	29950	29900	852
505	20240806	101500	2619005050	29950	29950	29950	29900	758
506	20240806	101400	2596333000	29900	29950	30000	29900	818
507	20240806	101300	2571816100	29950	29850	30000	29850	516
508	20240806	101200	2556359300	29850	29850	29900	29800	698
509	20240806	101100	2535527250	29900	29900	29950	29900	118
510	20240806	101000	2531997400	29900	29900	29900	29850	85
511	20240806	100900	2529456000	29900	29900	29950	29850	396
512	20240806	100800	2517614700	29850	30000	30000	29750	1296
513	20240806	100700	2478909600	29900	30050	30050	29900	1005
514	20240806	100600	2448788450	30050	30000	30050	30000	1204
515	20240806	100500	2412610200	30000	30000	30050	30000	246
516	20240806	100400	2405220150	30000	29950	30000	29950	1143
517	20240806	100300	2370948750	29950	29950	30000	29900	791
518	20240806	100200	2347274650	29950	29950	30000	29900	116
519	20240806	100100	2343800500	30000	29950	30000	29900	376
520	20240806	100000	2332534850	29950	30000	30000	29950	1114
521	20240806	095900	2299119600	30000	29950	30000	29950	763
522	20240806	095800	2276234200	29950	30000	30050	29900	313
523	20240806	095700	2266852650	30000	30050	30100	30000	657
524	20240806	095600	2247110450	30050	29900	30050	29900	3899
525	20240806	095500	2130193100	29900	29850	29950	29800	1551
526	20240806	095400	2083843300	29850	29800	29850	29800	352
527	20240806	095300	2073337100	29800	29750	29800	29700	660
528	20240806	095200	2053672300	29750	29750	29750	29700	1211
529	20240806	095100	2017645400	29750	29700	29750	29650	1975
530	20240806	095000	1958983250	29650	29700	29700	29650	13
531	20240806	094900	1958597300	29700	29700	29700	29700	337
532	20240806	094800	1948588400	29700	29700	29700	29650	754
533	20240806	094700	1926194850	29650	29650	29700	29650	1434
534	20240806	094600	1883621650	29700	29550	29700	29550	1412
535	20240806	094500	1841800100	29550	29550	29600	29500	276
536	20240806	094400	1833640100	29550	29500	29550	29450	591
537	20240806	094300	1816212200	29550	29550	29550	29500	135
538	20240806	094200	1812223050	29550	29500	29550	29500	137
539	20240806	094100	1808174850	29550	29500	29550	29450	1906
540	20240806	094000	1751956650	29450	29500	29500	29400	842
541	20240806	093900	1727149850	29500	29500	29550	29400	1211
542	20240806	093800	1691423600	29550	29400	29550	29400	358
543	20240806	093700	1680862150	29400	29550	29550	29350	3189
544	20240806	093600	1586896600	29550	29500	29550	29500	557
545	20240806	093500	1570443400	29500	29550	29550	29450	494
546	20240806	093400	1555866200	29500	29450	29550	29450	416
547	20240806	093300	1543594700	29500	29450	29500	29400	917
548	20240806	093200	1516591400	29450	29400	29450	29400	285
549	20240806	093100	1508203150	29400	29500	29550	29350	1409
550	20240806	093000	1466707300	29450	29450	29500	29300	143
551	20240806	092900	1462496900	29400	29400	29400	29300	1000
552	20240806	092800	1433127000	29400	29400	29500	29400	74
553	20240806	092700	1430945350	29500	29400	29500	29400	261
554	20240806	092600	1423249250	29450	29450	29500	29450	1202
555	20240806	092500	1387810350	29450	29400	29500	29400	859
556	20240806	092400	1362535650	29400	29400	29450	29400	723
557	20240806	092300	1341249400	29450	29300	29450	29300	440
558	20240806	092200	1328337300	29350	29500	29500	29350	1618
559	20240806	092100	1280737950	29500	29500	29600	29500	1104
560	20240806	092000	1248110800	29500	29450	29550	29400	491
561	20240806	091900	1233633900	29500	29400	29600	29400	675
562	20240806	091800	1213732300	29400	29450	29450	29400	326
563	20240806	091700	1204136400	29400	29400	29500	29400	958
564	20240806	091600	1175949750	29400	29350	29450	29300	625
565	20240806	091500	1157591000	29350	29500	29500	29350	2432
566	20240806	091400	1086021050	29450	29350	29500	29350	3795
567	20240806	091300	974282000	29350	29350	29400	29250	1293
568	20240806	091200	936341000	29350	29300	29450	29300	1838
569	20240806	091100	882323450	29200	28900	29350	28900	2786
570	20240806	091000	801335050	28900	28850	28900	28800	600
571	20240806	090900	784025950	28850	28700	28850	28700	547
572	20240806	090800	768290750	28700	28800	28900	28700	946
573	20240806	090700	741083800	28800	28850	28950	28800	922
574	20240806	090600	714493600	28900	29100	29100	28900	2367
575	20240806	090500	645859600	29100	29150	29350	29050	1924
576	20240806	090400	589624700	29150	29100	29250	29000	1163
577	20240806	090300	555777100	29150	29200	29300	29100	2851
578	20240806	090200	472535950	29200	29250	29350	29150	3606
579	20240806	090100	367129050	29250	29100	29350	29100	5439
580	20240806	090000	208236000	29000	28850	29000	28800	7211