KissMeData/001120/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183300	1995842400	29800	29800	29800	29800	6080
3	20240819	183200	1995842400	29800	29800	29800	29800	0
4	20240819	183100	1995842400	29800	29800	29800	29800	0
5	20240819	183000	1995842400	29800	29800	29800	29800	0
6	20240819	182900	1995842400	29800	29800	29800	29800	0
7	20240819	182800	1995842400	29800	29800	29800	29800	0
8	20240819	182700	1995842400	29800	29800	29800	29800	0
9	20240819	182600	1995842400	29800	29800	29800	29800	0
10	20240819	182500	1995842400	29800	29800	29800	29800	0
11	20240819	182400	1995842400	29800	29800	29800	29800	0
12	20240819	182300	1995842400	29800	29800	29800	29800	0
13	20240819	182200	1995842400	29800	29800	29800	29800	0
14	20240819	182100	1995842400	29800	29800	29800	29800	0
15	20240819	182000	1995842400	29800	29800	29800	29800	0
16	20240819	181900	1995842400	29800	29800	29800	29800	0
17	20240819	181800	1995842400	29800	29800	29800	29800	0
18	20240819	181700	1995842400	29800	29800	29800	29800	0
19	20240819	181600	1995842400	29800	29800	29800	29800	0
20	20240819	181500	1995842400	29800	29800	29800	29800	0
21	20240819	181400	1995842400	29800	29800	29800	29800	0
22	20240819	181300	1995842400	29800	29800	29800	29800	0
23	20240819	181200	1995842400	29800	29800	29800	29800	0
24	20240819	181100	1995842400	29800	29800	29800	29800	0
25	20240819	181000	1995842400	29800	29800	29800	29800	0
26	20240819	180900	1995842400	29800	29800	29800	29800	0
27	20240819	180800	1995842400	29800	29800	29800	29800	0
28	20240819	180700	1995842400	29800	29800	29800	29800	0
29	20240819	180600	1995842400	29800	29800	29800	29800	0
30	20240819	180500	1995842400	29800	29800	29800	29800	0
31	20240819	180400	1995842400	29800	29800	29800	29800	0
32	20240819	180300	1995842400	29800	29800	29800	29800	6080
33	20240819	180200	1995842400	29800	29800	29800	29800	0
34	20240819	180100	1995842400	29800	29800	29800	29800	0
35	20240819	180000	1995842400	29800	29800	29800	29800	0
36	20240819	175900	1995842400	29800	29800	29800	29800	0
37	20240819	175800	1995842400	29800	29800	29800	29800	0
38	20240819	175700	1995842400	29800	29800	29800	29800	0
39	20240819	175600	1995842400	29800	29800	29800	29800	0
40	20240819	175500	1995842400	29800	29800	29800	29800	0
41	20240819	175400	1995842400	29800	29800	29800	29800	0
42	20240819	175300	1995842400	29800	29800	29800	29800	0
43	20240819	175200	1995842400	29800	29800	29800	29800	0
44	20240819	175100	1995842400	29800	29800	29800	29800	0
45	20240819	175000	1995842400	29800	29800	29800	29800	0
46	20240819	174900	1995842400	29800	29800	29800	29800	0
47	20240819	174800	1995842400	29800	29800	29800	29800	0
48	20240819	174700	1995842400	29800	29800	29800	29800	0
49	20240819	174600	1995842400	29800	29800	29800	29800	0
50	20240819	174500	1995842400	29800	29800	29800	29800	0
51	20240819	174400	1995842400	29800	29800	29800	29800	0
52	20240819	174300	1995842400	29800	29800	29800	29800	0
53	20240819	174200	1995842400	29800	29800	29800	29800	0
54	20240819	174100	1995842400	29800	29800	29800	29800	0
55	20240819	174000	1995842400	29800	29800	29800	29800	0
56	20240819	173900	1995842400	29800	29800	29800	29800	0
57	20240819	173800	1995842400	29800	29800	29800	29800	0
58	20240819	173700	1995842400	29800	29800	29800	29800	0
59	20240819	173600	1995842400	29800	29800	29800	29800	0
60	20240819	173500	1995842400	29800	29800	29800	29800	0
61	20240819	173400	1995842400	29800	29800	29800	29800	0
62	20240819	173300	1995842400	29800	29800	29800	29800	6080
63	20240819	173200	1995842400	29800	29800	29800	29800	0
64	20240819	173100	1995842400	29800	29800	29800	29800	0
65	20240819	173000	1995842400	29800	29800	29800	29800	0
66	20240819	172900	1995842400	29800	29800	29800	29800	0
67	20240819	172800	1995842400	29800	29800	29800	29800	0
68	20240819	172700	1995842400	29800	29800	29800	29800	0
69	20240819	172600	1995842400	29800	29800	29800	29800	0
70	20240819	172500	1995842400	29800	29800	29800	29800	0
71	20240819	172400	1995842400	29800	29800	29800	29800	0
72	20240819	172300	1995842400	29800	29800	29800	29800	0
73	20240819	172200	1995842400	29800	29800	29800	29800	0
74	20240819	172100	1995842400	29800	29800	29800	29800	0
75	20240819	172000	1995842400	29800	29800	29800	29800	0
76	20240819	171900	1995842400	29800	29800	29800	29800	0
77	20240819	171800	1995842400	29800	29800	29800	29800	0
78	20240819	171700	1995842400	29800	29800	29800	29800	0
79	20240819	171600	1995842400	29800	29800	29800	29800	0
80	20240819	171500	1995842400	29800	29800	29800	29800	0
81	20240819	171400	1995842400	29800	29800	29800	29800	0
82	20240819	171300	1995842400	29800	29800	29800	29800	0
83	20240819	171200	1995842400	29800	29800	29800	29800	0
84	20240819	171100	1995842400	29800	29800	29800	29800	0
85	20240819	171000	1995842400	29800	29800	29800	29800	0
86	20240819	170900	1995842400	29800	29800	29800	29800	0
87	20240819	170800	1995842400	29800	29800	29800	29800	0
88	20240819	170700	1995842400	29800	29800	29800	29800	0
89	20240819	170600	1995842400	29800	29800	29800	29800	0
90	20240819	170500	1995842400	29800	29800	29800	29800	0
91	20240819	170400	1995842400	29800	29800	29800	29800	0
92	20240819	170300	1995842400	29800	29800	29800	29800	6080
93	20240819	170200	1995842400	29800	29800	29800	29800	0
94	20240819	170100	1995842400	29800	29800	29800	29800	0
95	20240819	170000	1995842400	29800	29800	29800	29800	0
96	20240819	165900	1995842400	29800	29800	29800	29800	0
97	20240819	165800	1995842400	29800	29800	29800	29800	0
98	20240819	165700	1995842400	29800	29800	29800	29800	0
99	20240819	165600	1995842400	29800	29800	29800	29800	0
100	20240819	165500	1995842400	29800	29800	29800	29800	0
101	20240819	165400	1995842400	29800	29800	29800	29800	0
102	20240819	165300	1995842400	29800	29800	29800	29800	0
103	20240819	165200	1995842400	29800	29800	29800	29800	0
104	20240819	165100	1995842400	29800	29800	29800	29800	0
105	20240819	165000	1995842400	29800	29800	29800	29800	0
106	20240819	164900	1995842400	29800	29800	29800	29800	0
107	20240819	164800	1995842400	29800	29800	29800	29800	0
108	20240819	164700	1995842400	29800	29800	29800	29800	0
109	20240819	164600	1995842400	29800	29800	29800	29800	0
110	20240819	164500	1995842400	29800	29800	29800	29800	0
111	20240819	164400	1995842400	29800	29800	29800	29800	0
112	20240819	164300	1995842400	29800	29800	29800	29800	0
113	20240819	164200	1995842400	29800	29800	29800	29800	0
114	20240819	164100	1995842400	29800	29800	29800	29800	0
115	20240819	164000	1995842400	29800	29800	29800	29800	0
116	20240819	163900	1995842400	29800	29800	29800	29800	0
117	20240819	163800	1995842400	29800	29800	29800	29800	0
118	20240819	163700	1995842400	29800	29800	29800	29800	0
119	20240819	163600	1995842400	29800	29800	29800	29800	0
120	20240819	163500	1995842400	29800	29800	29800	29800	0
121	20240819	163400	1995842400	29800	29800	29800	29800	0
122	20240819	163300	1995842400	29800	29800	29800	29800	6080
123	20240819	163200	1995842400	29800	29800	29800	29800	0
124	20240819	163100	1995842400	29800	29800	29800	29800	0
125	20240819	163000	1995842400	29800	29800	29800	29800	0
126	20240819	162900	1995842400	29800	29800	29800	29800	0
127	20240819	162800	1995842400	29800	29800	29800	29800	0
128	20240819	162700	1995842400	29800	29800	29800	29800	0
129	20240819	162600	1995842400	29800	29800	29800	29800	0
130	20240819	162500	1995842400	29800	29800	29800	29800	0
131	20240819	162400	1995842400	29800	29800	29800	29800	0
132	20240819	162300	1995842400	29800	29800	29800	29800	0
133	20240819	162200	1995842400	29800	29800	29800	29800	0
134	20240819	162100	1995842400	29800	29800	29800	29800	0
135	20240819	162000	1995842400	29800	29800	29800	29800	0
136	20240819	161900	1995842400	29800	29800	29800	29800	0
137	20240819	161800	1995842400	29800	29800	29800	29800	0
138	20240819	161700	1995842400	29800	29800	29800	29800	0
139	20240819	161600	1995842400	29800	29800	29800	29800	0
140	20240819	161500	1995842400	29800	29800	29800	29800	0
141	20240819	161400	1995842400	29800	29800	29800	29800	0
142	20240819	161300	1995842400	29800	29800	29800	29800	0
143	20240819	161200	1995842400	29800	29800	29800	29800	0
144	20240819	161100	1995842400	29800	29800	29800	29800	0
145	20240819	161000	1995842400	29800	29800	29800	29800	0
146	20240819	160900	1995842400	29800	29800	29800	29800	0
147	20240819	160800	1995842400	29800	29800	29800	29800	0
148	20240819	160700	1995842400	29800	29800	29800	29800	0
149	20240819	160600	1995842400	29800	29800	29800	29800	0
150	20240819	160500	1995842400	29800	29800	29800	29800	0
151	20240819	160400	1995842400	29800	29800	29800	29800	0
152	20240819	160300	1995842400	29800	29800	29800	29800	6080
153	20240819	160200	1995842400	29800	29800	29800	29800	0
154	20240819	160100	1995842400	29800	29800	29800	29800	0
155	20240819	160000	1995842400	29800	29800	29800	29800	0
156	20240819	155900	1995842400	29800	29800	29800	29800	0
157	20240819	155800	1995842400	29800	29800	29800	29800	0
158	20240819	155700	1995842400	29800	29800	29800	29800	0
159	20240819	155600	1995842400	29800	29800	29800	29800	0
160	20240819	155500	1995842400	29800	29800	29800	29800	0
161	20240819	155400	1995842400	29800	29800	29800	29800	0
162	20240819	155300	1995842400	29800	29800	29800	29800	0
163	20240819	155200	1995842400	29800	29800	29800	29800	0
164	20240819	155100	1995842400	29800	29800	29800	29800	0
165	20240819	155000	1995842400	29800	29800	29800	29800	0
166	20240819	154900	1995842400	29800	29800	29800	29800	0
167	20240819	154800	1995842400	29800	29800	29800	29800	0
168	20240819	154700	1995842400	29800	29800	29800	29800	0
169	20240819	154600	1995842400	29800	29800	29800	29800	0
170	20240819	154500	1995842400	29800	29800	29800	29800	0
171	20240819	154400	1995842400	29800	29800	29800	29800	0
172	20240819	154300	1995842400	29800	29800	29800	29800	0
173	20240819	154200	1995842400	29800	29800	29800	29800	0
174	20240819	154100	1995842400	29800	29800	29800	29800	0
175	20240819	154000	1995842400	29800	29800	29800	29800	0
176	20240819	153900	1995842400	29800	29800	29800	29800	0
177	20240819	153800	1995842400	29800	29800	29800	29800	0
178	20240819	153700	1995842400	29800	29800	29800	29800	0
179	20240819	153600	1995842400	29800	29800	29800	29800	0
180	20240819	153500	1995842400	29800	29800	29800	29800	0
181	20240819	153400	1995842400	29800	29800	29800	29800	0
182	20240819	153300	1995842400	29800	29800	29800	29800	6080
183	20240819	153200	1995842400	29800	29800	29800	29800	0
184	20240819	153100	1995842400	29800	29800	29800	29800	0
185	20240819	153000	1995842400	29800	29800	29800	29800	6080
186	20240819	152900	1814658400	29550	29550	29550	29550	0
187	20240819	152800	1814658400	29550	29550	29550	29550	0
188	20240819	152700	1814658400	29550	29550	29550	29550	0
189	20240819	152600	1814658400	29550	29550	29550	29550	0
190	20240819	152500	1814658400	29550	29550	29550	29550	0
191	20240819	152400	1814658400	29550	29550	29550	29550	0
192	20240819	152300	1814658400	29550	29550	29550	29550	0
193	20240819	152200	1814658400	29550	29550	29550	29550	0
194	20240819	152100	1814658400	29550	29550	29550	29550	0
195	20240819	152000	1814658400	29550	29550	29550	29550	0
196	20240819	151900	1814658400	29550	29550	29650	29550	309
197	20240819	151800	1805520950	29650	29650	29650	29550	51
198	20240819	151700	1804009200	29550	29600	29600	29550	173
199	20240819	151600	1798890250	29600	29550	29600	29550	158
200	20240819	151500	1794213500	29550	29550	29600	29550	289
201	20240819	151400	1785664400	29550	29600	29600	29550	443
202	20240819	151300	1772563050	29600	29550	29600	29550	206
203	20240819	151200	1766468000	29600	29600	29600	29550	214
204	20240819	151100	1760136000	29550	29550	29600	29550	246
205	20240819	151000	1752858250	29600	29550	29600	29550	321
206	20240819	150900	1743370200	29550	29600	29600	29550	497
207	20240819	150800	1728682100	29550	29600	29600	29550	69
208	20240819	150700	1726642100	29550	29600	29600	29550	121
209	20240819	150600	1723064000	29550	29550	29600	29550	127
210	20240819	150500	1719310300	29600	29550	29600	29550	239
211	20240819	150400	1712245800	29600	29550	29600	29550	128
212	20240819	150300	1708460800	29600	29550	29600	29550	56
213	20240819	150200	1706805650	29600	29600	29600	29550	93
214	20240819	150100	1704055300	29600	29600	29600	29550	308
215	20240819	150000	1694940850	29600	29600	29650	29600	246
216	20240819	145900	1687658350	29650	29600	29650	29600	264
217	20240819	145800	1679841600	29600	29600	29650	29600	81
218	20240819	145700	1677443650	29650	29650	29650	29600	279
219	20240819	145600	1669183350	29600	29600	29650	29600	330
220	20240819	145500	1659414750	29650	29600	29650	29600	46
221	20240819	145400	1658052250	29600	29650	29650	29600	63
222	20240819	145300	1656185200	29600	29600	29650	29600	280
223	20240819	145200	1647896000	29650	29650	29650	29600	266
224	20240819	145100	1640019900	29600	29600	29650	29600	50
225	20240819	145000	1638539400	29600	29650	29650	29600	174
226	20240819	144900	1633386650	29600	29650	29650	29600	50
227	20240819	144800	1631904950	29600	29650	29650	29600	50
228	20240819	144700	1630423300	29600	29650	29650	29600	173
229	20240819	144600	1625299700	29600	29600	29650	29600	29
230	20240819	144500	1624440800	29600	29600	29650	29600	62
231	20240819	144400	1622604700	29600	29600	29650	29600	463
232	20240819	144300	1608883350	29600	29600	29650	29600	44
233	20240819	144200	1607580600	29650	29650	29650	29600	67
234	20240819	144100	1605595350	29600	29550	29600	29550	349
235	20240819	144000	1595270100	29600	29650	29650	29600	1081
236	20240819	143900	1563271550	29650	29650	29650	29600	149
237	20240819	143800	1558854600	29600	29600	29650	29600	206
238	20240819	143700	1552756650	29600	29650	29650	29600	147
239	20240819	143600	1548400800	29650	29600	29650	29600	77
240	20240819	143500	1546121100	29600	29600	29650	29600	167
241	20240819	143400	1541177000	29600	29650	29650	29600	53
242	20240819	143300	1539606400	29600	29600	29650	29600	433
243	20240819	143200	1526788650	29600	29650	29650	29600	184
244	20240819	143100	1521339400	29600	29600	29650	29600	50
245	20240819	143000	1519859050	29650	29600	29650	29600	88
246	20240819	142900	1517250650	29600	29600	29650	29600	171
247	20240819	142800	1512187400	29600	29600	29650	29600	45
248	20240819	142700	1510854050	29650	29650	29650	29600	52
249	20240819	142600	1509313400	29650	29600	29650	29600	138
250	20240819	142500	1505227500	29600	29650	29650	29600	35
251	20240819	142400	1504190600	29650	29650	29650	29600	49
252	20240819	142300	1502738600	29600	29600	29650	29600	124
253	20240819	142200	1499067850	29600	29650	29650	29600	109
254	20240819	142100	1495839400	29650	29550	29650	29550	392
255	20240819	142000	1484235250	29600	29650	29650	29600	1868
256	20240819	141900	1428941550	29600	29600	29650	29600	384
257	20240819	141800	1417571750	29600	29600	29650	29600	27
258	20240819	141700	1416772150	29600	29700	29700	29600	166
259	20240819	141600	1411855650	29700	29600	29700	29600	54
260	20240819	141500	1410254900	29650	29600	29650	29600	69
261	20240819	141400	1408209850	29600	29600	29650	29600	149
262	20240819	141300	1403797800	29650	29600	29700	29600	55
263	20240819	141200	1402166900	29650	29650	29650	29600	82
264	20240819	141100	1399736400	29650	29600	29650	29600	149
265	20240819	141000	1395324400	29650	29650	29650	29600	41
266	20240819	140900	1394108800	29650	29650	29650	29600	105
267	20240819	140800	1390996350	29650	29700	29700	29650	63
268	20240819	140700	1389127450	29650	29650	29650	29600	33
269	20240819	140600	1388149800	29650	29600	29650	29600	48
270	20240819	140500	1386727500	29650	29650	29700	29650	200
271	20240819	140400	1380795150	29650	29650	29650	29650	34
272	20240819	140300	1379787050	29650	29650	29650	29600	154
273	20240819	140200	1375226650	29600	29600	29650	29600	151
274	20240819	140100	1370756150	29650	29650	29650	29650	159
275	20240819	140000	1366041800	29650	29650	29650	29600	83
276	20240819	135900	1363581900	29600	29600	29650	29600	151
277	20240819	135800	1359110650	29650	29600	29650	29600	46
278	20240819	135700	1357747600	29650	29600	29650	29600	61
279	20240819	135600	1355940500	29650	29600	29650	29600	64
280	20240819	135500	1354043700	29650	29650	29650	29650	18
281	20240819	135400	1353510000	29650	29650	29650	29600	70
282	20240819	135300	1351435300	29650	29600	29650	29600	297
283	20240819	135200	1342641600	29600	29650	29650	29600	50
284	20240819	135100	1341160050	29650	29650	29650	29600	52
285	20240819	135000	1339619300	29600	29650	29650	29600	134
286	20240819	134900	1335652000	29600	29650	29650	29600	51
287	20240819	134800	1334140700	29650	29600	29650	29600	39
288	20240819	134700	1332985950	29600	29600	29650	29600	134
289	20240819	134600	1329018700	29650	29600	29650	29600	349
290	20240819	134500	1318686750	29650	29650	29650	29600	19
291	20240819	134400	1318123450	29600	29650	29650	29600	641
292	20240819	134300	1299147800	29600	29600	29600	29600	70
293	20240819	134200	1297075800	29650	29650	29650	29650	33
294	20240819	134100	1296097350	29650	29600	29650	29550	1738
295	20240819	134000	1244651500	29600	29650	29650	29600	39
296	20240819	133900	1243495200	29600	29650	29650	29600	1088
297	20240819	133800	1211288200	29700	29650	29700	29650	13
298	20240819	133700	1210902150	29700	29700	29700	29700	21
299	20240819	133600	1210278450	29700	29650	29700	29600	137
300	20240819	133500	1206217800	29650	29700	29700	29650	76
301	20240819	133400	1203962900	29700	29700	29700	29700	38
302	20240819	133300	1202834300	29650	29650	29650	29650	11
303	20240819	133200	1202508150	29650	29700	29700	29650	118
304	20240819	133100	1199008600	29700	29700	29700	29700	44
305	20240819	133000	1197701800	29700	29700	29700	29700	23
306	20240819	132900	1197018700	29650	29700	29700	29650	152
307	20240819	132800	1192509850	29700	29700	29700	29700	12
308	20240819	132700	1192153450	29650	29700	29700	29650	47
309	20240819	132600	1190758150	29700	29700	29700	29650	130
310	20240819	132500	1186902150	29700	29750	29750	29700	18
311	20240819	132400	1186367000	29700	29650	29700	29650	60
312	20240819	132300	1184587300	29650	29700	29700	29650	410
313	20240819	132200	1172413050	29700	29700	29700	29700	97
314	20240819	132100	1169532150	29650	29700	29700	29650	52
315	20240819	132000	1167987800	29650	29700	29700	29650	139
316	20240819	131900	1163864500	29700	29700	29700	29650	70
317	20240819	131800	1161785550	29650	29650	29650	29650	0
318	20240819	131700	1161785550	29650	29700	29700	29650	128
319	20240819	131600	1157989000	29700	29650	29700	29650	149
320	20240819	131500	1153568700	29700	29700	29700	29700	7
321	20240819	131400	1153360800	29700	29650	29750	29650	76
322	20240819	131300	1151103550	29600	29650	29650	29600	13
323	20240819	131200	1150718150	29650	29650	29650	29650	63
324	20240819	131100	1148850200	29700	29650	29700	29650	35
325	20240819	131000	1147811400	29650	29650	29650	29650	29
326	20240819	130900	1146951550	29650	29650	29650	29650	72
327	20240819	130800	1144816750	29600	29650	29650	29600	225
328	20240819	130700	1138150550	29700	29700	29700	29700	18
329	20240819	130600	1137615950	29700	29650	29700	29650	58
330	20240819	130500	1135894650	29600	29650	29650	29600	257
331	20240819	130400	1128279650	29700	29700	29700	29700	52
332	20240819	130300	1126735250	29700	29700	29700	29700	11
333	20240819	130200	1126408550	29650	29700	29750	29650	107
334	20240819	130100	1123228750	29750	29700	29750	29700	36
335	20240819	130000	1122158500	29700	29700	29700	29700	7
336	20240819	125900	1121950600	29650	29700	29700	29650	164
337	20240819	125800	1117084850	29700	29700	29700	29700	0
338	20240819	125700	1117084850	29700	29700	29700	29700	17
339	20240819	125600	1116579950	29650	29700	29700	29650	129
340	20240819	125500	1112753650	29700	29700	29700	29700	19
341	20240819	125400	1112189350	29700	29700	29700	29700	82
342	20240819	125300	1109753950	29700	29700	29700	29700	7
343	20240819	125200	1109546050	29700	29700	29700	29700	36
344	20240819	125100	1108476850	29700	29700	29700	29700	29
345	20240819	125000	1107615550	29650	29650	29700	29650	118
346	20240819	124900	1104116500	29700	29700	29700	29700	56
347	20240819	124800	1102453300	29650	29650	29650	29650	101
348	20240819	124700	1099458650	29700	29650	29700	29650	423
349	20240819	124600	1086916350	29650	29650	29650	29650	494
350	20240819	124500	1072269250	29700	29650	29700	29650	56
351	20240819	124400	1070608500	29700	29750	29750	29700	55
352	20240819	124300	1068973050	29750	29700	29750	29700	621
353	20240819	124200	1050524450	29750	29750	29750	29750	28
354	20240819	124100	1049691450	29700	29750	29750	29700	132
355	20240819	124000	1045769500	29750	29750	29750	29750	7
356	20240819	123900	1045561250	29750	29750	29750	29750	105
357	20240819	123800	1042437500	29800	29800	29800	29800	0
358	20240819	123700	1042437500	29800	29750	29800	29750	28
359	20240819	123600	1041603650	29800	29750	29800	29750	40
360	20240819	123500	1040411850	29750	29800	29800	29750	127
361	20240819	123400	1036632300	29800	29750	29800	29750	49
362	20240819	123300	1035173150	29750	29750	29750	29750	27
363	20240819	123200	1034369900	29700	29750	29750	29700	149
364	20240819	123100	1029942150	29750	29750	29750	29750	32
365	20240819	123000	1028990150	29750	29750	29750	29750	24
366	20240819	122900	1028276150	29750	29800	29800	29750	60
367	20240819	122800	1026488650	29700	29750	29750	29700	63
368	20240819	122700	1024616100	29750	29700	29750	29700	100
369	20240819	122600	1021643600	29700	29750	29750	29700	148
370	20240819	122500	1017245600	29750	29750	29750	29750	18
371	20240819	122400	1016710100	29750	29750	29750	29750	53
372	20240819	122300	1015133350	29750	29800	29800	29750	18
373	20240819	122200	1014597250	29750	29700	29750	29700	86
374	20240819	122100	1012042500	29750	29750	29750	29750	42
375	20240819	122000	1010793000	29750	29800	29800	29750	52
376	20240819	121900	1009245800	29750	29750	29800	29750	91
377	20240819	121800	1006536950	29750	29750	29750	29750	1
378	20240819	121700	1006507200	29750	29750	29800	29750	116
379	20240819	121600	1003055850	29800	29750	29800	29750	53
380	20240819	121500	1001477650	29750	29750	29750	29750	7
381	20240819	121400	1001269400	29750	29800	29800	29750	132
382	20240819	121300	997339500	29800	29800	29800	29800	0
383	20240819	121200	997339500	29800	29800	29800	29800	36
384	20240819	121100	996266700	29700	29750	29750	29700	152
385	20240819	121000	991749750	29700	29700	29700	29700	50
386	20240819	120900	990264750	29750	29750	29750	29750	67
387	20240819	120800	988271500	29800	29800	29800	29800	12
388	20240819	120700	987913900	29750	29750	29750	29750	20
389	20240819	120600	987318900	29750	29750	29750	29750	39
390	20240819	120500	986158650	29750	29750	29750	29750	42
391	20240819	120400	984909150	29800	29750	29800	29750	356
392	20240819	120300	974304800	29750	29750	29750	29750	18
393	20240819	120200	973769300	29750	29750	29750	29700	137
394	20240819	120100	969698550	29750	29750	29750	29750	50
395	20240819	120000	968211050	29700	29700	29700	29700	0
396	20240819	115900	968211050	29700	29700	29750	29700	164
397	20240819	115800	963337650	29700	29700	29700	29700	10
398	20240819	115700	963040650	29750	29700	29750	29650	108
399	20240819	115600	959833250	29700	29750	29750	29700	90
400	20240819	115500	957158350	29700	29700	29700	29700	12
401	20240819	115400	956801950	29700	29700	29750	29700	54
402	20240819	115300	955196550	29650	29700	29750	29650	148
403	20240819	115200	950805950	29750	29750	29750	29700	28
404	20240819	115100	949973450	29750	29700	29750	29650	45
405	20240819	115000	948636500	29650	29650	29650	29650	113
406	20240819	114900	945286050	29700	29700	29750	29700	96
407	20240819	114800	942434250	29650	29650	29700	29650	35
408	20240819	114700	941395850	29650	29700	29700	29650	130
409	20240819	114600	937540450	29700	29700	29700	29650	51
410	20240819	114500	936026350	29650	29650	29650	29650	11
411	20240819	114400	935700200	29650	29700	29700	29650	163
412	20240819	114300	930864650	29650	29650	29650	29650	11
413	20240819	114200	930538500	29650	29700	29700	29650	39
414	20240819	114100	929381300	29650	29700	29700	29650	149
415	20240819	114000	924961600	29650	29650	29650	29650	10
416	20240819	113900	924665100	29650	29700	29700	29650	64
417	20240819	113800	922764850	29650	29700	29700	29650	16
418	20240819	113700	922290400	29700	29700	29700	29700	20
419	20240819	113600	921696400	29600	29700	29700	29600	167
420	20240819	113500	916750500	29650	29650	29700	29650	124
421	20240819	113400	913073300	29650	29700	29700	29650	62
422	20240819	113300	911232450	29650	29700	29700	29650	28
423	20240819	113200	910401400	29700	29700	29750	29700	29
424	20240819	113100	909539750	29750	29700	29750	29600	231
425	20240819	113000	902697650	29650	29650	29650	29650	101
426	20240819	112900	899703000	29650	29700	29700	29650	154
427	20240819	112800	895134800	29650	29650	29650	29650	11
428	20240819	112700	894808650	29700	29700	29700	29650	28
429	20240819	112600	893977550	29650	29600	29750	29600	307
430	20240819	112500	884857400	29600	29600	29600	29600	0
431	20240819	112400	884857400	29600	29650	29750	29600	76
432	20240819	112300	882600650	29650	29650	29650	29650	111
433	20240819	112200	879309500	29700	29650	29700	29650	18
434	20240819	112100	878775450	29700	29700	29700	29650	160
435	20240819	112000	874029000	29700	29700	29700	29700	143
436	20240819	111900	869781900	29600	29700	29750	29600	1088
437	20240819	111800	837566300	29700	29700	29700	29700	2
438	20240819	111700	837506900	29700	29750	29750	29700	88
439	20240819	111600	834892900	29750	29700	29750	29600	73
440	20240819	111500	832725400	29650	29650	29650	29650	0
441	20240819	111400	832725400	29650	29700	29700	29650	196
442	20240819	111300	826911350	29700	29700	29700	29700	20
443	20240819	111200	826317350	29700	29650	29700	29650	8
444	20240819	111100	826079800	29700	29700	29750	29700	64
445	20240819	111000	824177600	29700	29700	29700	29700	10
446	20240819	110900	823880600	29750	29600	29750	29600	793
447	20240819	110800	800401850	29600	29650	29650	29600	111
448	20240819	110700	797115700	29650	29650	29650	29650	0
449	20240819	110600	797115700	29650	29650	29650	29650	75
450	20240819	110500	794891950	29650	29700	29700	29650	81
451	20240819	110400	792489650	29750	29750	29750	29750	1
452	20240819	110300	792459900	29600	29600	29600	29600	50
453	20240819	110200	790979900	29650	29750	29750	29650	144
454	20240819	110100	786709700	29750	29650	29750	29650	70
455	20240819	110000	784631600	29650	29650	29650	29650	14
456	20240819	105900	784216500	29650	29650	29650	29600	109
457	20240819	105800	780989650	29600	29600	29600	29600	10
458	20240819	105700	780693650	29600	29600	29600	29600	17
459	20240819	105600	780190450	29600	29600	29650	29600	119
460	20240819	105500	776668000	29600	29600	29600	29600	376
461	20240819	105400	765538400	29600	29650	29650	29600	241
462	20240819	105300	758404300	29600	29700	29700	29600	70
463	20240819	105200	756329750	29650	29650	29650	29650	340
464	20240819	105100	746248750	29650	29650	29650	29650	0
465	20240819	105000	746248750	29650	29700	29700	29650	175
466	20240819	104900	741056250	29650	29700	29700	29650	216
467	20240819	104800	734650900	29700	29650	29700	29650	116
468	20240819	104700	731205800	29650	29700	29700	29650	93
469	20240819	104600	728444700	29700	29700	29700	29650	103
470	20240819	104500	725390450	29700	29700	29700	29700	132
471	20240819	104400	721470050	29750	29650	29750	29650	6
472	20240819	104300	721291650	29750	29700	29750	29650	38
473	20240819	104200	720162800	29700	29700	29700	29700	127
474	20240819	104100	716390900	29700	29650	29700	29650	45
475	20240819	104000	715054450	29700	29700	29700	29700	47
476	20240819	103900	713658550	29650	29650	29650	29650	0
477	20240819	103800	713658550	29650	29700	29700	29650	106
478	20240819	103700	710515350	29700	29700	29700	29700	30
479	20240819	103600	709624350	29700	29700	29700	29700	19
480	20240819	103500	709060050	29700	29700	29700	29700	10
481	20240819	103400	708763050	29700	29650	29700	29650	60
482	20240819	103300	706981450	29700	29700	29700	29700	32
483	20240819	103200	706031050	29650	29700	29700	29650	106
484	20240819	103100	702887850	29700	29650	29700	29650	43
485	20240819	103000	701611750	29650	29650	29650	29650	7
486	20240819	102900	701404200	29600	29650	29650	29600	102
487	20240819	102800	698384900	29650	29650	29650	29650	6
488	20240819	102700	698207000	29650	29600	29650	29550	108
489	20240819	102600	695008000	29600	29650	29650	29600	1564
490	20240819	102500	648702400	29650	29600	29650	29600	5
491	20240819	102400	648554300	29600	29650	29650	29600	28
492	20240819	102300	647725000	29600	29650	29650	29600	101
493	20240819	102200	644735350	29650	29650	29650	29600	12
494	20240819	102100	644379800	29650	29700	29700	29600	1236
495	20240819	102000	607752050	29650	29700	29700	29650	106
496	20240819	101900	604608850	29700	29700	29700	29700	31
497	20240819	101800	603688150	29700	29700	29700	29700	89
498	20240819	101700	601044850	29650	29700	29700	29650	110
499	20240819	101600	597782850	29700	29700	29700	29700	20
500	20240819	101500	597188850	29700	29700	29700	29650	84
501	20240819	101400	594694600	29750	29750	29750	29750	45
502	20240819	101300	593355850	29650	29700	29750	29650	54
503	20240819	101200	591751600	29700	29700	29700	29650	468
504	20240819	101100	577875100	29700	29750	29750	29700	302
505	20240819	101000	568897600	29750	29750	29750	29750	11
506	20240819	100900	568570350	29750	29650	29750	29650	60
507	20240819	100800	566788300	29700	29800	29800	29700	102
508	20240819	100700	563758800	29800	29750	29800	29750	56
509	20240819	100600	562091250	29750	29750	29750	29700	50
510	20240819	100500	560603800	29700	29750	29750	29700	134
511	20240819	100400	556622650	29750	29750	29750	29700	30
512	20240819	100300	555730650	29750	29750	29750	29750	7
513	20240819	100200	555522400	29700	29750	29750	29700	103
514	20240819	100100	552463150	29750	29750	29750	29750	20
515	20240819	100000	551868150	29700	29750	29750	29700	45
516	20240819	095900	550530800	29750	29700	29750	29700	160
517	20240819	095800	545778250	29700	29700	29750	29700	134
518	20240819	095700	541798400	29750	29750	29750	29700	32
519	20240819	095600	540847700	29750	29850	29850	29750	289
520	20240819	095500	532242800	29850	29850	29850	29850	25
521	20240819	095400	531496550	29850	29850	29850	29850	25
522	20240819	095300	530750300	29850	29850	29850	29850	1
523	20240819	095200	530720450	29850	29850	29850	29850	15
524	20240819	095100	530272700	29850	29800	29850	29800	30
525	20240819	095000	529378500	29800	29800	29800	29800	18
526	20240819	094900	528842100	29850	29800	29850	29800	76
527	20240819	094800	526577250	29850	29800	29850	29750	19
528	20240819	094700	526010450	29800	29800	29800	29750	44
529	20240819	094600	524700900	29800	29800	29800	29800	96
530	20240819	094500	521840100	29850	29750	29850	29750	234
531	20240819	094400	514867500	29750	29750	29850	29700	228
532	20240819	094300	508076650	29750	29700	29800	29700	135
533	20240819	094200	504062500	29750	29800	29850	29750	67
534	20240819	094100	502068350	29750	29800	29800	29750	19
535	20240819	094000	501502650	29850	29800	29900	29750	1683
536	20240819	093900	451270350	29800	29800	29800	29800	121
537	20240819	093800	447664550	29800	29750	29800	29600	2110
538	20240819	093700	385030800	29800	29850	29950	29800	63
539	20240819	093600	383149250	29850	29850	29850	29850	13
540	20240819	093500	382761200	29850	29850	29850	29750	20
541	20240819	093400	382164300	29850	29750	29850	29750	176
542	20240819	093300	376918350	29800	29800	29800	29800	100
543	20240819	093200	373938350	29800	29850	29850	29750	1201
544	20240819	093100	338151500	29850	29800	29850	29800	63
545	20240819	093000	336271950	29850	29850	29850	29800	105
546	20240819	092900	333140200	29850	29800	29850	29800	513
547	20240819	092800	317850150	29850	29850	29950	29800	510
548	20240819	092700	302627050	29850	29950	29950	29850	66
549	20240819	092600	300654350	29950	29950	29950	29900	50
550	20240819	092500	299159250	29950	29950	29950	29950	6
551	20240819	092400	298979550	29950	29950	30000	29950	41
552	20240819	092300	297751550	29950	29950	30000	29950	15
553	20240819	092200	297302250	30000	30000	30000	29950	41
554	20240819	092100	296073900	30000	29950	30000	29900	189
555	20240819	092000	290418450	29950	29950	29950	29950	43
556	20240819	091900	289130600	29900	29950	29950	29850	5
557	20240819	091800	288981100	29950	29950	29950	29850	120
558	20240819	091700	285387350	30000	30000	30000	29950	79
559	20240819	091600	283017450	29950	29800	30000	29800	13
560	20240819	091500	282629550	30000	29950	30000	29800	524
561	20240819	091400	266973400	29950	29900	29950	29900	827
562	20240819	091300	242230600	29900	29850	29900	29850	98
563	20240819	091200	239305200	29850	29850	29850	29850	142
564	20240819	091100	235066500	29800	29800	29850	29800	26
565	20240819	091000	234291000	29850	29850	29850	29850	137
566	20240819	090900	230201550	29850	29850	29850	29750	148
567	20240819	090800	225798150	29900	29750	29900	29750	25
568	20240819	090700	225053750	29700	29750	29900	29700	181
569	20240819	090600	219663250	29750	29850	29850	29650	15
570	20240819	090500	219217950	29800	29750	29800	29700	690
571	20240819	090400	198712250	29800	29800	29800	29800	153
572	20240819	090300	194152850	29800	29850	29850	29800	125
573	20240819	090200	190421650	29900	29850	29950	29850	582
574	20240819	090100	173017750	29850	29700	29850	29650	368
575	20240819	090000	162077450	29800	29600	29900	29600	5465