KissMeData/000080/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183000	4507999250	21850	21850	21850	21850	5629
3	20240822	182900	4507999250	21850	21850	21850	21850	0
4	20240822	182800	4507999250	21850	21850	21850	21850	0
5	20240822	182700	4507999250	21850	21850	21850	21850	0
6	20240822	182600	4507999250	21850	21850	21850	21850	0
7	20240822	182500	4507999250	21850	21850	21850	21850	0
8	20240822	182400	4507999250	21850	21850	21850	21850	0
9	20240822	182300	4507999250	21850	21850	21850	21850	0
10	20240822	182200	4507999250	21850	21850	21850	21850	0
11	20240822	182100	4507999250	21850	21850	21850	21850	0
12	20240822	182000	4507999250	21850	21850	21850	21850	0
13	20240822	181900	4507999250	21850	21850	21850	21850	0
14	20240822	181800	4507999250	21850	21850	21850	21850	0
15	20240822	181700	4507999250	21850	21850	21850	21850	0
16	20240822	181600	4507999250	21850	21850	21850	21850	0
17	20240822	181500	4507999250	21850	21850	21850	21850	0
18	20240822	181400	4507999250	21850	21850	21850	21850	0
19	20240822	181300	4507999250	21850	21850	21850	21850	0
20	20240822	181200	4507999250	21850	21850	21850	21850	0
21	20240822	181100	4507999250	21850	21850	21850	21850	0
22	20240822	181000	4507999250	21850	21850	21850	21850	0
23	20240822	180900	4507999250	21850	21850	21850	21850	0
24	20240822	180800	4507999250	21850	21850	21850	21850	0
25	20240822	180700	4507999250	21850	21850	21850	21850	0
26	20240822	180600	4507999250	21850	21850	21850	21850	0
27	20240822	180500	4507999250	21850	21850	21850	21850	0
28	20240822	180400	4507999250	21850	21850	21850	21850	0
29	20240822	180300	4507999250	21850	21850	21850	21850	0
30	20240822	180200	4507999250	21850	21850	21850	21850	0
31	20240822	180100	4507999250	21850	21850	21850	21850	0
32	20240822	180000	4507999250	21850	21850	21850	21850	5629
33	20240822	175900	4507999250	21850	21850	21850	21850	0
34	20240822	175800	4507999250	21850	21850	21850	21850	0
35	20240822	175700	4507999250	21850	21850	21850	21850	0
36	20240822	175600	4507999250	21850	21850	21850	21850	0
37	20240822	175500	4507999250	21850	21850	21850	21850	0
38	20240822	175400	4507999250	21850	21850	21850	21850	0
39	20240822	175300	4507999250	21850	21850	21850	21850	0
40	20240822	175200	4507999250	21850	21850	21850	21850	0
41	20240822	175100	4507999250	21850	21850	21850	21850	0
42	20240822	175000	4507999250	21850	21850	21850	21850	0
43	20240822	174900	4507999250	21850	21850	21850	21850	0
44	20240822	174800	4507999250	21850	21850	21850	21850	0
45	20240822	174700	4507999250	21850	21850	21850	21850	0
46	20240822	174600	4507999250	21850	21850	21850	21850	0
47	20240822	174500	4507999250	21850	21850	21850	21850	0
48	20240822	174400	4507999250	21850	21850	21850	21850	0
49	20240822	174300	4507999250	21850	21850	21850	21850	0
50	20240822	174200	4507999250	21850	21850	21850	21850	0
51	20240822	174100	4507999250	21850	21850	21850	21850	0
52	20240822	174000	4507999250	21850	21850	21850	21850	0
53	20240822	173900	4507999250	21850	21850	21850	21850	0
54	20240822	173800	4507999250	21850	21850	21850	21850	0
55	20240822	173700	4507999250	21850	21850	21850	21850	0
56	20240822	173600	4507999250	21850	21850	21850	21850	0
57	20240822	173500	4507999250	21850	21850	21850	21850	0
58	20240822	173400	4507999250	21850	21850	21850	21850	0
59	20240822	173300	4507999250	21850	21850	21850	21850	0
60	20240822	173200	4507999250	21850	21850	21850	21850	0
61	20240822	173100	4507999250	21850	21850	21850	21850	0
62	20240822	173000	4507999250	21850	21850	21850	21850	5629
63	20240822	172900	4507999250	21850	21850	21850	21850	0
64	20240822	172800	4507999250	21850	21850	21850	21850	0
65	20240822	172700	4507999250	21850	21850	21850	21850	0
66	20240822	172600	4507999250	21850	21850	21850	21850	0
67	20240822	172500	4507999250	21850	21850	21850	21850	0
68	20240822	172400	4507999250	21850	21850	21850	21850	0
69	20240822	172300	4507999250	21850	21850	21850	21850	0
70	20240822	172200	4507999250	21850	21850	21850	21850	0
71	20240822	172100	4507999250	21850	21850	21850	21850	0
72	20240822	172000	4507999250	21850	21850	21850	21850	0
73	20240822	171900	4507999250	21850	21850	21850	21850	0
74	20240822	171800	4507999250	21850	21850	21850	21850	0
75	20240822	171700	4507999250	21850	21850	21850	21850	0
76	20240822	171600	4507999250	21850	21850	21850	21850	0
77	20240822	171500	4507999250	21850	21850	21850	21850	0
78	20240822	171400	4507999250	21850	21850	21850	21850	0
79	20240822	171300	4507999250	21850	21850	21850	21850	0
80	20240822	171200	4507999250	21850	21850	21850	21850	0
81	20240822	171100	4507999250	21850	21850	21850	21850	0
82	20240822	171000	4507999250	21850	21850	21850	21850	0
83	20240822	170900	4507999250	21850	21850	21850	21850	0
84	20240822	170800	4507999250	21850	21850	21850	21850	0
85	20240822	170700	4507999250	21850	21850	21850	21850	0
86	20240822	170600	4507999250	21850	21850	21850	21850	0
87	20240822	170500	4507999250	21850	21850	21850	21850	0
88	20240822	170400	4507999250	21850	21850	21850	21850	0
89	20240822	170300	4507999250	21850	21850	21850	21850	0
90	20240822	170200	4507999250	21850	21850	21850	21850	0
91	20240822	170100	4507999250	21850	21850	21850	21850	0
92	20240822	170000	4507999250	21850	21850	21850	21850	5629
93	20240822	165900	4507999250	21850	21850	21850	21850	0
94	20240822	165800	4507999250	21850	21850	21850	21850	0
95	20240822	165700	4507999250	21850	21850	21850	21850	0
96	20240822	165600	4507999250	21850	21850	21850	21850	0
97	20240822	165500	4507999250	21850	21850	21850	21850	0
98	20240822	165400	4507999250	21850	21850	21850	21850	0
99	20240822	165300	4507999250	21850	21850	21850	21850	0
100	20240822	165200	4507999250	21850	21850	21850	21850	0
101	20240822	165100	4507999250	21850	21850	21850	21850	0
102	20240822	165000	4507999250	21850	21850	21850	21850	0
103	20240822	164900	4507999250	21850	21850	21850	21850	0
104	20240822	164800	4507999250	21850	21850	21850	21850	0
105	20240822	164700	4507999250	21850	21850	21850	21850	0
106	20240822	164600	4507999250	21850	21850	21850	21850	0
107	20240822	164500	4507999250	21850	21850	21850	21850	0
108	20240822	164400	4507999250	21850	21850	21850	21850	0
109	20240822	164300	4507999250	21850	21850	21850	21850	0
110	20240822	164200	4507999250	21850	21850	21850	21850	0
111	20240822	164100	4507999250	21850	21850	21850	21850	0
112	20240822	164000	4507999250	21850	21850	21850	21850	0
113	20240822	163900	4507999250	21850	21850	21850	21850	0
114	20240822	163800	4507999250	21850	21850	21850	21850	0
115	20240822	163700	4507999250	21850	21850	21850	21850	0
116	20240822	163600	4507999250	21850	21850	21850	21850	0
117	20240822	163500	4507999250	21850	21850	21850	21850	0
118	20240822	163400	4507999250	21850	21850	21850	21850	0
119	20240822	163300	4507999250	21850	21850	21850	21850	0
120	20240822	163200	4507999250	21850	21850	21850	21850	0
121	20240822	163100	4507999250	21850	21850	21850	21850	0
122	20240822	163000	4507999250	21850	21850	21850	21850	5629
123	20240822	162900	4507999250	21850	21850	21850	21850	0
124	20240822	162800	4507999250	21850	21850	21850	21850	0
125	20240822	162700	4507999250	21850	21850	21850	21850	0
126	20240822	162600	4507999250	21850	21850	21850	21850	0
127	20240822	162500	4507999250	21850	21850	21850	21850	0
128	20240822	162400	4507999250	21850	21850	21850	21850	0
129	20240822	162300	4507999250	21850	21850	21850	21850	0
130	20240822	162200	4507999250	21850	21850	21850	21850	0
131	20240822	162100	4507999250	21850	21850	21850	21850	0
132	20240822	162000	4507999250	21850	21850	21850	21850	0
133	20240822	161900	4507999250	21850	21850	21850	21850	0
134	20240822	161800	4507999250	21850	21850	21850	21850	0
135	20240822	161700	4507999250	21850	21850	21850	21850	0
136	20240822	161600	4507999250	21850	21850	21850	21850	0
137	20240822	161500	4507999250	21850	21850	21850	21850	0
138	20240822	161400	4507999250	21850	21850	21850	21850	0
139	20240822	161300	4507999250	21850	21850	21850	21850	0
140	20240822	161200	4507999250	21850	21850	21850	21850	0
141	20240822	161100	4507999250	21850	21850	21850	21850	0
142	20240822	161000	4507999250	21850	21850	21850	21850	0
143	20240822	160900	4507999250	21850	21850	21850	21850	0
144	20240822	160800	4507999250	21850	21850	21850	21850	0
145	20240822	160700	4507999250	21850	21850	21850	21850	0
146	20240822	160600	4507999250	21850	21850	21850	21850	0
147	20240822	160500	4507999250	21850	21850	21850	21850	0
148	20240822	160400	4507999250	21850	21850	21850	21850	0
149	20240822	160300	4507999250	21850	21850	21850	21850	0
150	20240822	160200	4507999250	21850	21850	21850	21850	0
151	20240822	160100	4507999250	21850	21850	21850	21850	0
152	20240822	160000	4507999250	21850	21850	21850	21850	5629
153	20240822	155900	4507999250	21850	21850	21850	21850	0
154	20240822	155800	4507999250	21850	21850	21850	21850	0
155	20240822	155700	4507999250	21850	21850	21850	21850	0
156	20240822	155600	4507999250	21850	21850	21850	21850	0
157	20240822	155500	4507999250	21850	21850	21850	21850	0
158	20240822	155400	4507999250	21850	21850	21850	21850	0
159	20240822	155300	4507999250	21850	21850	21850	21850	0
160	20240822	155200	4507999250	21850	21850	21850	21850	0
161	20240822	155100	4507999250	21850	21850	21850	21850	0
162	20240822	155000	4507999250	21850	21850	21850	21850	0
163	20240822	154900	4507999250	21850	21850	21850	21850	0
164	20240822	154800	4507999250	21850	21850	21850	21850	0
165	20240822	154700	4507999250	21850	21850	21850	21850	0
166	20240822	154600	4507999250	21850	21850	21850	21850	0
167	20240822	154500	4507999250	21850	21850	21850	21850	0
168	20240822	154400	4507999250	21850	21850	21850	21850	0
169	20240822	154300	4507999250	21850	21850	21850	21850	0
170	20240822	154200	4507999250	21850	21850	21850	21850	0
171	20240822	154100	4507999250	21850	21850	21850	21850	0
172	20240822	154000	4507999250	21850	21850	21850	21850	0
173	20240822	153900	4507999250	21850	21850	21850	21850	0
174	20240822	153800	4507999250	21850	21850	21850	21850	0
175	20240822	153700	4507999250	21850	21850	21850	21850	0
176	20240822	153600	4507999250	21850	21850	21850	21850	0
177	20240822	153500	4507999250	21850	21850	21850	21850	0
178	20240822	153400	4507999250	21850	21850	21850	21850	0
179	20240822	153300	4507999250	21850	21850	21850	21850	0
180	20240822	153200	4507999250	21850	21850	21850	21850	0
181	20240822	153100	4507999250	21850	21850	21850	21850	0
182	20240822	153000	4507999250	21850	21850	21850	21850	11258
183	20240822	152900	4385005600	21700	21700	21700	21700	0
184	20240822	152800	4385005600	21700	21700	21700	21700	0
185	20240822	152700	4385005600	21700	21700	21700	21700	0
186	20240822	152600	4385005600	21700	21700	21700	21700	0
187	20240822	152500	4385005600	21700	21700	21700	21700	0
188	20240822	152400	4385005600	21700	21700	21700	21700	0
189	20240822	152300	4385005600	21700	21700	21700	21700	0
190	20240822	152200	4385005600	21700	21700	21700	21700	0
191	20240822	152100	4385005600	21700	21700	21700	21700	0
192	20240822	152000	4385005600	21700	21700	21700	21700	0
193	20240822	151900	4385005600	21700	21850	21850	21650	1399
194	20240822	151800	4354545450	21650	21900	21950	21650	12366
195	20240822	151700	4085809200	21900	21900	21900	21900	427
196	20240822	151600	4076457900	21900	21900	21900	21850	583
197	20240822	151500	4063698900	21900	21950	21950	21900	602
198	20240822	151400	4050515050	21900	21900	21900	21900	882
199	20240822	151300	4031199250	21900	21900	21900	21900	286
200	20240822	151200	4024935850	21850	21900	21900	21850	51
201	20240822	151100	4023819450	21850	21900	21900	21850	167
202	20240822	151000	4020162200	21850	21750	21900	21750	4877
203	20240822	150900	3913454550	21750	21900	21900	21750	5325
204	20240822	150800	3797138100	21900	21900	21900	21900	802
205	20240822	150700	3779574300	21900	21900	21900	21850	204
206	20240822	150600	3775111700	21900	21850	21900	21850	245
207	20240822	150500	3769750500	21900	21850	21900	21850	94
208	20240822	150400	3767692950	21850	21900	21900	21850	1166
209	20240822	150300	3742158550	21850	21850	21900	21850	239
210	20240822	150200	3736925000	21900	21900	21900	21900	125
211	20240822	150100	3734187500	21900	21900	21900	21850	48
212	20240822	150000	3733136350	21900	21900	21900	21850	17
213	20240822	145900	3732764150	21850	21900	21900	21850	228
214	20240822	145800	3727771300	21900	21850	21900	21850	594
215	20240822	145700	3714765050	21900	21900	21900	21850	141
216	20240822	145600	3711678300	21900	21900	21900	21850	184
217	20240822	145500	3707657100	21900	21900	21900	21850	35
218	20240822	145400	3706891600	21900	21900	21900	21850	87
219	20240822	145300	3704986350	21900	21900	21900	21900	133
220	20240822	145200	3702073650	21850	21900	21900	21850	738
221	20240822	145100	3685947100	21900	21900	21900	21850	239
222	20240822	145000	3680713250	21850	21900	21900	21850	149
223	20240822	144900	3677454150	21900	21900	21900	21850	764
224	20240822	144800	3660727000	21900	21900	21900	21850	163
225	20240822	144700	3657162050	21900	21900	21900	21900	110
226	20240822	144600	3654753050	21850	21900	21900	21850	230
227	20240822	144500	3649718550	21900	21900	21900	21850	474
228	20240822	144400	3639341300	21900	21900	21900	21850	438
229	20240822	144300	3629753100	21900	21900	21900	21850	833
230	20240822	144200	3611516800	21900	21900	21900	21850	1064
231	20240822	144100	3588224150	21900	21900	21900	21900	138
232	20240822	144000	3585201950	21900	21900	21900	21850	125
233	20240822	143900	3582465600	21900	21900	21900	21850	263
234	20240822	143800	3576710550	21900	21850	21900	21850	210
235	20240822	143700	3572116850	21900	21900	21900	21900	74
236	20240822	143600	3570496250	21900	21900	21900	21900	0
237	20240822	143500	3570496250	21900	21900	21900	21900	43
238	20240822	143400	3569554550	21850	21900	21900	21850	34
239	20240822	143300	3568810000	21850	21900	21900	21850	181
240	20240822	143200	3564849950	21900	21900	21900	21900	0
241	20240822	143100	3564849950	21900	21850	21900	21850	2473
242	20240822	143000	3510712900	21900	21900	21900	21850	92
243	20240822	142900	3508698900	21850	21850	21850	21850	78
244	20240822	142800	3506994600	21850	21850	21900	21850	119
245	20240822	142700	3504391250	21850	21850	21850	21850	226
246	20240822	142600	3499453150	21850	21900	21900	21850	552
247	20240822	142500	3487390950	21900	21850	21900	21850	40
248	20240822	142400	3486515950	21900	21900	21900	21900	84
249	20240822	142300	3484676350	21850	21850	21850	21850	0
250	20240822	142200	3484676350	21850	21900	21900	21850	60
251	20240822	142100	3483363750	21900	21900	21900	21850	79
252	20240822	142000	3481634800	21900	21850	21900	21850	31
253	20240822	141900	3480957100	21850	21900	21900	21850	89
254	20240822	141800	3479011400	21850	21850	21850	21850	0
255	20240822	141700	3479011400	21850	21900	21900	21850	74
256	20240822	141600	3477391050	21900	21850	21900	21850	93
257	20240822	141500	3475357900	21900	21900	21900	21900	22
258	20240822	141400	3474876100	21850	21900	21900	21850	112
259	20240822	141300	3472424800	21900	21900	21900	21900	15
260	20240822	141200	3472096300	21850	21900	21900	21850	87
261	20240822	141100	3470195000	21850	21800	21900	21800	90
262	20240822	141000	3468225250	21900	21850	21900	21800	356
263	20240822	140900	3460443550	21850	21900	21900	21800	399
264	20240822	140800	3451739800	21900	21850	21900	21800	134
265	20240822	140700	3448808050	21850	21850	21850	21850	139
266	20240822	140600	3445770900	21800	21800	21850	21800	8
267	20240822	140500	3445596200	21850	21850	21850	21850	51
268	20240822	140400	3444481850	21850	21850	21850	21850	197
269	20240822	140300	3440177400	21850	21850	21850	21800	82
270	20240822	140200	3438387800	21850	21850	21850	21850	420
271	20240822	140100	3429210800	21850	21850	21850	21850	1277
272	20240822	140000	3401308350	21850	21850	21850	21850	114
273	20240822	135900	3398817450	21850	21850	21850	21800	9
274	20240822	135800	3398621050	21850	21850	21850	21850	109
275	20240822	135700	3396239400	21850	21850	21850	21800	143
276	20240822	135600	3393115950	21850	21850	21850	21850	12
277	20240822	135500	3392853750	21850	21850	21850	21850	87
278	20240822	135400	3390952800	21850	21800	21850	21800	76
279	20240822	135300	3389293200	21850	21850	21850	21800	81
280	20240822	135200	3387523600	21850	21850	21850	21850	30
281	20240822	135100	3386868100	21850	21850	21850	21800	138
282	20240822	135000	3383852850	21850	21850	21850	21850	62
283	20240822	134900	3382498150	21850	21850	21850	21850	1226
284	20240822	134800	3355710050	21850	21850	21850	21850	95
285	20240822	134700	3353634300	21850	21850	21850	21800	53
286	20240822	134600	3352477500	21850	21850	21850	21850	1
287	20240822	134500	3352455650	21850	21850	21850	21850	73
288	20240822	134400	3350860600	21850	21850	21850	21850	0
289	20240822	134300	3350860600	21850	21850	21850	21800	103
290	20240822	134200	3348610100	21850	21750	21850	21750	101
291	20240822	134100	3346413250	21750	21750	21750	21750	2
292	20240822	134000	3346369750	21850	21850	21850	21850	18
293	20240822	133900	3345976450	21850	21800	21850	21750	268
294	20240822	133800	3340134150	21800	21800	21850	21800	888
295	20240822	133700	3320775700	21850	21850	21850	21850	2
296	20240822	133600	3320732000	21850	21850	21850	21850	6
297	20240822	133500	3320600900	21850	21850	21850	21850	2
298	20240822	133400	3320557200	21850	21850	21850	21850	16
299	20240822	133300	3320207600	21850	21850	21850	21850	79
300	20240822	133200	3318481450	21850	21850	21850	21800	4
301	20240822	133100	3318394100	21850	21850	21850	21850	14
302	20240822	133000	3318088200	21850	21850	21850	21800	152
303	20240822	132900	3314772000	21850	21850	21850	21850	23
304	20240822	132800	3314269450	21850	21850	21850	21800	164
305	20240822	132700	3310692550	21800	21800	21800	21800	1
306	20240822	132600	3310670750	21800	21800	21850	21800	70
307	20240822	132500	3309142500	21850	21850	21850	21800	99
308	20240822	132400	3306984100	21800	21800	21800	21800	104
309	20240822	132300	3304716900	21850	21850	21850	21850	1
310	20240822	132200	3304695050	21800	21800	21800	21800	0
311	20240822	132100	3304695050	21800	21850	21850	21800	445
312	20240822	132000	3294985850	21800	21850	21850	21800	35
313	20240822	131900	3294221400	21850	21850	21850	21850	14
314	20240822	131800	3293915500	21800	21800	21800	21800	48
315	20240822	131700	3292869100	21850	21850	21850	21850	2
316	20240822	131600	3292825400	21850	21850	21850	21850	69
317	20240822	131500	3291317750	21850	21850	21850	21850	59
318	20240822	131400	3290028600	21800	21850	21850	21800	127
319	20240822	131300	3287257200	21850	21800	21850	21800	1382
320	20240822	131200	3257128950	21800	21800	21800	21800	100
321	20240822	131100	3254948950	21800	21800	21800	21800	154
322	20240822	131000	3251591750	21750	21750	21750	21750	1
323	20240822	130900	3251570000	21800	21800	21800	21800	13
324	20240822	130800	3251286600	21750	21800	21800	21750	138
325	20240822	130700	3248280950	21800	21800	21800	21800	72
326	20240822	130600	3246711350	21800	21800	21800	21750	30
327	20240822	130500	3246057850	21800	21800	21800	21800	70
328	20240822	130400	3244531850	21800	21800	21800	21800	2
329	20240822	130300	3244488250	21750	21750	21800	21750	407
330	20240822	130200	3235616000	21750	21750	21750	21750	1151
331	20240822	130100	3210581750	21800	21800	21800	21800	5
332	20240822	130000	3210472750	21800	21750	21800	21750	803
333	20240822	125900	3193007400	21750	21750	21750	21750	50
334	20240822	125800	3191919900	21800	21800	21800	21800	46
335	20240822	125700	3190917100	21750	21800	21800	21750	123
336	20240822	125600	3188238950	21800	21800	21800	21800	49
337	20240822	125500	3187170750	21750	21750	21750	21750	30
338	20240822	125400	3186518250	21750	21750	21800	21750	468
339	20240822	125300	3176338600	21800	21800	21800	21800	578
340	20240822	125200	3163738200	21800	21800	21800	21800	837
341	20240822	125100	3145491600	21800	21800	21800	21750	71
342	20240822	125000	3143943900	21800	21800	21800	21800	39
343	20240822	124900	3143093700	21800	21800	21800	21800	83
344	20240822	124800	3141284300	21800	21800	21800	21750	175
345	20240822	124700	3137469700	21800	21800	21800	21800	172
346	20240822	124600	3133720100	21800	21750	21800	21750	69
347	20240822	124500	3132218600	21800	21750	21800	21750	126
348	20240822	124400	3129471850	21800	21800	21800	21750	120
349	20240822	124300	3126856850	21750	21800	21800	21750	291
350	20240822	124200	3120518100	21750	21800	21800	21750	232
351	20240822	124100	3115466950	21850	21750	21850	21750	241
352	20240822	124000	3110216600	21750	21750	21750	21750	91
353	20240822	123900	3108237350	21800	21800	21800	21800	0
354	20240822	123800	3108237350	21800	21800	21800	21800	20
355	20240822	123700	3107801350	21800	21850	21850	21800	94
356	20240822	123600	3105751900	21850	21750	21850	21750	3408
357	20240822	123500	3031593700	21750	21800	21800	21750	2923
358	20240822	123400	2968018300	21800	21800	21800	21800	1
359	20240822	123300	2967996500	21800	21800	21800	21800	3
360	20240822	123200	2967931100	21750	21750	21750	21750	5
361	20240822	123100	2967822350	21800	21800	21800	21800	12
362	20240822	123000	2967560750	21800	21850	21850	21750	1606
363	20240822	122900	2932548850	21850	21800	21850	21800	59
364	20240822	122800	2931259750	21850	21850	21850	21800	217
365	20240822	122700	2926518500	21850	21850	21850	21850	64
366	20240822	122600	2925120100	21850	21800	21850	21800	175
367	20240822	122500	2921300900	21800	21800	21850	21800	1082
368	20240822	122400	2897712150	21850	21850	21850	21850	142
369	20240822	122300	2894609450	21800	21800	21800	21800	565
370	20240822	122200	2882292450	21850	21850	21850	21850	45
371	20240822	122100	2881309200	21850	21850	21850	21850	1
372	20240822	122000	2881287350	21850	21800	21850	21800	128
373	20240822	121900	2878493400	21800	21850	21850	21800	14
374	20240822	121800	2878188000	21850	21850	21850	21850	69
375	20240822	121700	2876680350	21850	21850	21850	21800	4
376	20240822	121600	2876593000	21850	21850	21850	21850	7
377	20240822	121500	2876440050	21850	21850	21850	21850	31
378	20240822	121400	2875762700	21850	21850	21850	21850	1360
379	20240822	121300	2846046700	21900	21900	21900	21900	200
380	20240822	121200	2841666700	21900	21900	21900	21900	35
381	20240822	121100	2840900200	21900	21900	21900	21900	0
382	20240822	121000	2840900200	21900	21850	21900	21850	233
383	20240822	120900	2835809100	21850	21900	21900	21850	67
384	20240822	120800	2834343650	21850	21900	21900	21850	85
385	20240822	120700	2832486150	21900	21900	21900	21900	56
386	20240822	120600	2831259750	21900	21850	21900	21850	192
387	20240822	120500	2827061450	21850	21900	21900	21850	104
388	20240822	120400	2824784150	21900	21900	21900	21850	88
389	20240822	120300	2822857650	21900	21900	21900	21900	210
390	20240822	120200	2818258650	21900	21900	21900	21900	57
391	20240822	120100	2817010350	21900	21900	21900	21900	89
392	20240822	120000	2815061250	21900	21900	21900	21850	111
393	20240822	115900	2812630550	21850	21850	21900	21850	62
394	20240822	115800	2811273300	21900	21850	21900	21850	1119
395	20240822	115700	2786820850	21850	21850	21850	21850	363
396	20240822	115600	2778889300	21850	21850	21850	21850	1608
397	20240822	115500	2743754500	21800	21800	21800	21800	67
398	20240822	115400	2742293900	21850	21850	21850	21800	102
399	20240822	115300	2740065300	21850	21800	21850	21800	243
400	20240822	115200	2734755800	21850	21850	21850	21850	586
401	20240822	115100	2721951700	21850	21850	21850	21800	65
402	20240822	115000	2720531500	21800	21850	21850	21800	1724
403	20240822	114900	2682867100	21850	21850	21850	21850	12
404	20240822	114800	2682604900	21850	21850	21850	21800	174
405	20240822	114700	2678803050	21850	21850	21850	21850	56
406	20240822	114600	2677579450	21850	21850	21850	21800	313
407	20240822	114500	2670740950	21850	21850	21850	21850	32
408	20240822	114400	2670041750	21800	21850	21850	21800	67
409	20240822	114300	2668580450	21850	21850	21850	21850	44
410	20240822	114200	2667619050	21800	21850	21850	21800	92
411	20240822	114100	2665610050	21850	21800	21850	21800	46
412	20240822	114000	2664605950	21800	21800	21850	21800	569
413	20240822	113900	2652201700	21800	21800	21800	21800	315
414	20240822	113800	2645334700	21800	21850	21850	21750	80
415	20240822	113700	2643587850	21800	21800	21850	21800	741
416	20240822	113600	2627432850	21800	21800	21800	21800	21
417	20240822	113500	2626975050	21800	21800	21800	21800	67
418	20240822	113400	2625514450	21800	21800	21800	21800	100
419	20240822	113300	2623334450	21750	21800	21800	21750	29
420	20240822	113200	2622703000	21800	21800	21800	21750	558
421	20240822	113100	2610550850	21800	21800	21800	21800	38
422	20240822	113000	2609722450	21750	21750	21750	21750	333
423	20240822	112900	2602479700	21800	21800	21800	21800	59
424	20240822	112800	2601193500	21750	21800	21800	21750	1110
425	20240822	112700	2577020500	21850	21850	21850	21850	13
426	20240822	112600	2576736450	21750	21850	21850	21750	82
427	20240822	112500	2574945150	21850	21800	21850	21800	236
428	20240822	112400	2569796450	21850	21800	21850	21800	162
429	20240822	112300	2566258050	21800	21800	21850	21750	294
430	20240822	112200	2559849900	21750	21850	21850	21750	319
431	20240822	112100	2552887550	21750	21800	21850	21750	67
432	20240822	112000	2551424250	21800	21800	21850	21800	128
433	20240822	111900	2548629350	21850	21850	21850	21850	194
434	20240822	111800	2544390450	21850	21800	21850	21800	182
435	20240822	111700	2540416150	21850	21800	21850	21800	432
436	20240822	111600	2530989600	21750	21850	21850	21750	117
437	20240822	111500	2528433450	21850	21800	21850	21800	4701
438	20240822	111400	2425938900	21750	21800	21800	21750	171
439	20240822	111300	2422214050	21800	21800	21800	21800	133
440	20240822	111200	2419314650	21800	21750	21800	21750	89
441	20240822	111100	2417375350	21750	21750	21750	21750	3
442	20240822	111000	2417310100	21750	21750	21750	21750	157
443	20240822	110900	2413895350	21750	21750	21750	21750	291
444	20240822	110800	2407566100	21800	21800	21800	21800	615
445	20240822	110700	2394159100	21800	21800	21850	21800	3945
446	20240822	110600	2308150600	21800	21800	21800	21750	530
447	20240822	110500	2296618550	21800	21750	21800	21750	85
448	20240822	110400	2294765650	21800	21800	21800	21800	0
449	20240822	110300	2294765650	21800	21750	21800	21750	1522
450	20240822	110200	2261659050	21750	21800	21800	21750	293
451	20240822	110100	2255285800	21800	21750	21800	21750	236
452	20240822	110000	2250147650	21750	21800	21800	21750	50
453	20240822	105900	2249059950	21800	21750	21800	21750	313
454	20240822	105800	2242248900	21800	21750	21800	21750	323
455	20240822	105700	2235218900	21800	21800	21800	21800	143
456	20240822	105600	2232101500	21750	21800	21800	21750	96
457	20240822	105500	2230008750	21800	21750	21800	21750	104
458	20240822	105400	2227744350	21750	21750	21800	21750	279
459	20240822	105300	2221675450	21800	21800	21800	21800	1
460	20240822	105200	2221653650	21800	21750	21800	21750	241
461	20240822	105100	2216410200	21750	21750	21750	21750	556
462	20240822	105000	2204317200	21750	21800	21800	21750	25
463	20240822	104900	2203773350	21800	21800	21800	21750	61
464	20240822	104800	2202445050	21800	21750	21800	21750	2007
465	20240822	104700	2158738150	21700	21700	21700	21700	10
466	20240822	104600	2158521150	21800	21800	21800	21700	356
467	20240822	104500	2150766450	21750	21800	21800	21750	196
468	20240822	104400	2146500700	21750	21750	21750	21750	121
469	20240822	104300	2143868950	21700	21750	21750	21700	359
470	20240822	104200	2136062750	21750	21750	21750	21750	33
471	20240822	104100	2135345000	21750	21750	21750	21750	127
472	20240822	104000	2132582750	21800	21800	21800	21800	26
473	20240822	103900	2132015950	21750	21750	21800	21750	92
474	20240822	103800	2130010550	21800	21800	21800	21750	2966
475	20240822	103700	2065497400	21800	21750	21800	21750	694
476	20240822	103600	2050376400	21800	21750	21800	21750	19
477	20240822	103500	2049962600	21750	21750	21800	21750	445
478	20240822	103400	2040273500	21750	21750	21800	21750	227
479	20240822	103300	2035331450	21800	21800	21800	21750	49
480	20240822	103200	2034263300	21800	21750	21800	21750	161
481	20240822	103100	2030760200	21750	21750	21800	21750	270
482	20240822	103000	2024887050	21800	21800	21800	21750	25
483	20240822	102900	2024342500	21750	21750	21800	21750	35
484	20240822	102800	2023580100	21800	21750	21800	21750	28
485	20240822	102700	2022970850	21800	21800	21800	21750	41
486	20240822	102600	2022078150	21750	21750	21800	21750	70
487	20240822	102500	2020554950	21750	21750	21800	21750	228
488	20240822	102400	2015591600	21750	21750	21750	21750	370
489	20240822	102300	2007544100	21800	21750	21800	21750	131
490	20240822	102200	2004693500	21800	21800	21800	21750	253
491	20240822	102100	1999178350	21750	21750	21800	21750	298
492	20240822	102000	1992687250	21750	21750	21800	21750	14
493	20240822	101900	1992382600	21750	21750	21750	21750	39
494	20240822	101800	1991534350	21750	21750	21750	21700	2021
495	20240822	101700	1947578150	21750	21700	21750	21700	269
496	20240822	101600	1941738750	21750	21750	21750	21700	657
497	20240822	101500	1927480650	21700	21700	21750	21700	40
498	20240822	101400	1926612450	21750	21700	21750	21700	1747
499	20240822	101300	1888671850	21700	21700	21750	21700	451
500	20240822	101200	1878884100	21700	21700	21750	21700	641
501	20240822	101100	1864973300	21700	21750	21750	21700	250
502	20240822	101000	1859546300	21650	21700	21750	21650	3921
503	20240822	100900	1774484750	21700	21750	21750	21700	702
504	20240822	100800	1759242850	21750	21750	21800	21700	1991
505	20240822	100700	1715947600	21750	21750	21800	21750	3382
506	20240822	100600	1642384050	21800	21800	21800	21750	1117
507	20240822	100500	1618085100	21800	21750	21800	21750	1445
508	20240822	100400	1586634200	21750	21750	21800	21750	160
509	20240822	100300	1583154100	21750	21800	21800	21750	715
510	20240822	100200	1567599800	21800	21800	21800	21800	65
511	20240822	100100	1566182800	21800	21800	21800	21750	1651
512	20240822	100000	1530203400	21750	21750	21800	21750	3559
513	20240822	095900	1452788600	21800	21850	21850	21750	9672
514	20240822	095800	1241946450	21850	21800	21850	21800	896
515	20240822	095700	1222409750	21800	21850	21850	21800	76
516	20240822	095600	1220752750	21800	21850	21900	21800	344
517	20240822	095500	1213246500	21900	21800	21900	21800	460
518	20240822	095400	1203215300	21900	21850	21900	21800	4762
519	20240822	095300	1099183350	21900	21900	21900	21900	3
520	20240822	095200	1099117650	21900	21850	21900	21850	430
521	20240822	095100	1089708400	21850	21900	21900	21850	67
522	20240822	095000	1088241150	21900	21900	21900	21850	348
523	20240822	094900	1080621100	21900	21850	21900	21850	102
524	20240822	094800	1078388250	21850	21850	21900	21850	182
525	20240822	094700	1074408350	21900	21850	21900	21850	554
526	20240822	094600	1062300250	21900	21900	21900	21850	1449
527	20240822	094500	1030629200	21900	21950	21950	21850	17929
528	20240822	094400	638196500	21900	21900	21950	21900	42
529	20240822	094300	637276600	21900	21950	21950	21900	245
530	20240822	094200	631899750	21950	21900	21950	21900	53
531	20240822	094100	630737050	21950	21900	21950	21900	216
532	20240822	094000	625998550	21900	21950	21950	21900	139
533	20240822	093900	622951750	21950	21950	21950	21900	114
534	20240822	093800	620452650	21950	21950	21950	21900	694
535	20240822	093700	605228000	21950	21900	21950	21900	378
536	20240822	093600	596939000	21950	21950	21950	21950	97
537	20240822	093500	594809850	21950	21900	21950	21900	349
538	20240822	093400	587165450	21950	21900	22000	21900	558
539	20240822	093300	574931700	22000	22000	22000	21900	1215
540	20240822	093200	548263550	21950	21950	22000	21950	72
541	20240822	093100	546682250	21950	21950	21950	21950	302
542	20240822	093000	540053350	21950	21950	21950	21950	154
543	20240822	092900	536673050	21950	21950	21950	21950	50
544	20240822	092800	535575550	21950	21950	21950	21900	776
545	20240822	092700	518544850	21900	21950	21950	21900	8800
546	20240822	092600	325452500	21950	22000	22000	21950	469
547	20240822	092500	315155700	22000	21950	22000	21950	128
548	20240822	092400	312344750	21950	22000	22000	21950	340
549	20240822	092300	304878000	22000	21950	22000	21950	137
550	20240822	092200	301870750	22000	22000	22000	21950	162
551	20240822	092100	298307250	21950	22000	22000	21950	132
552	20240822	092000	295408150	21950	21950	22000	21950	122
553	20240822	091900	292727900	22000	21950	22000	21950	119
554	20240822	091800	290114700	21950	21950	21950	21950	30
555	20240822	091700	289456200	22000	21950	22000	21950	629
556	20240822	091600	275631600	21950	21950	22000	21950	183
557	20240822	091500	271614650	22000	22000	22050	21950	838
558	20240822	091400	253207050	22000	22050	22050	22000	115
559	20240822	091300	250673800	22050	22000	22050	22000	1180
560	20240822	091200	224709700	22050	22000	22050	22000	3502
561	20240822	091100	147656350	22050	22000	22050	22000	114
562	20240822	091000	145148300	22000	22050	22050	22000	1355
563	20240822	090900	115271700	22000	22000	22050	22000	426
564	20240822	090800	105881950	22050	22050	22050	22050	8
565	20240822	090700	105705550	22050	22000	22050	22000	89
566	20240822	090600	103744100	22000	22050	22050	22000	33
567	20240822	090500	103017650	22050	22050	22050	22000	652
568	20240822	090400	88667050	22050	22000	22050	22000	116
569	20240822	090300	86112650	22000	22100	22100	22000	623
570	20240822	090200	72374300	22100	22050	22100	22050	54
571	20240822	090100	71183450	22050	22050	22100	22050	981
572	20240822	090000	49551700	22050	22100	22100	22050	2240