KissMeData/018290/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190300	22062410900	29800	29800	29800	29800	12358
3	20240823	190200	22062410900	29800	29800	29800	29800	0
4	20240823	190100	22062410900	29800	29800	29800	29800	0
5	20240823	190000	22062410900	29800	29800	29800	29800	0
6	20240823	185900	22062410900	29800	29800	29800	29800	0
7	20240823	185800	22062410900	29800	29800	29800	29800	0
8	20240823	185700	22062410900	29800	29800	29800	29800	0
9	20240823	185600	22062410900	29800	29800	29800	29800	0
10	20240823	185500	22062410900	29800	29800	29800	29800	0
11	20240823	185400	22062410900	29800	29800	29800	29800	0
12	20240823	185300	22062410900	29800	29800	29800	29800	0
13	20240823	185200	22062410900	29800	29800	29800	29800	0
14	20240823	185100	22062410900	29800	29800	29800	29800	0
15	20240823	185000	22062410900	29800	29800	29800	29800	0
16	20240823	184900	22062410900	29800	29800	29800	29800	0
17	20240823	184800	22062410900	29800	29800	29800	29800	0
18	20240823	184700	22062410900	29800	29800	29800	29800	0
19	20240823	184600	22062410900	29800	29800	29800	29800	0
20	20240823	184500	22062410900	29800	29800	29800	29800	0
21	20240823	184400	22062410900	29800	29800	29800	29800	0
22	20240823	184300	22062410900	29800	29800	29800	29800	0
23	20240823	184200	22062410900	29800	29800	29800	29800	0
24	20240823	184100	22062410900	29800	29800	29800	29800	0
25	20240823	184000	22062410900	29800	29800	29800	29800	0
26	20240823	183900	22062410900	29800	29800	29800	29800	0
27	20240823	183800	22062410900	29800	29800	29800	29800	0
28	20240823	183700	22062410900	29800	29800	29800	29800	0
29	20240823	183600	22062410900	29800	29800	29800	29800	0
30	20240823	183500	22062410900	29800	29800	29800	29800	0
31	20240823	183400	22062410900	29800	29800	29800	29800	0
32	20240823	183300	22062410900	29800	29800	29800	29800	12358
33	20240823	183200	22062410900	29800	29800	29800	29800	0
34	20240823	183100	22062410900	29800	29800	29800	29800	0
35	20240823	183000	22062410900	29800	29800	29800	29800	0
36	20240823	182900	22062410900	29800	29800	29800	29800	0
37	20240823	182800	22062410900	29800	29800	29800	29800	0
38	20240823	182700	22062410900	29800	29800	29800	29800	0
39	20240823	182600	22062410900	29800	29800	29800	29800	0
40	20240823	182500	22062410900	29800	29800	29800	29800	0
41	20240823	182400	22062410900	29800	29800	29800	29800	0
42	20240823	182300	22062410900	29800	29800	29800	29800	0
43	20240823	182200	22062410900	29800	29800	29800	29800	0
44	20240823	182100	22062410900	29800	29800	29800	29800	0
45	20240823	182000	22062410900	29800	29800	29800	29800	0
46	20240823	181900	22062410900	29800	29800	29800	29800	0
47	20240823	181800	22062410900	29800	29800	29800	29800	0
48	20240823	181700	22062410900	29800	29800	29800	29800	0
49	20240823	181600	22062410900	29800	29800	29800	29800	0
50	20240823	181500	22062410900	29800	29800	29800	29800	0
51	20240823	181400	22062410900	29800	29800	29800	29800	0
52	20240823	181300	22062410900	29800	29800	29800	29800	0
53	20240823	181200	22062410900	29800	29800	29800	29800	0
54	20240823	181100	22062410900	29800	29800	29800	29800	0
55	20240823	181000	22062410900	29800	29800	29800	29800	0
56	20240823	180900	22062410900	29800	29800	29800	29800	0
57	20240823	180800	22062410900	29800	29800	29800	29800	0
58	20240823	180700	22062410900	29800	29800	29800	29800	0
59	20240823	180600	22062410900	29800	29800	29800	29800	0
60	20240823	180500	22062410900	29800	29800	29800	29800	0
61	20240823	180400	22062410900	29800	29800	29800	29800	0
62	20240823	180300	22062410900	29800	29800	29800	29800	12358
63	20240823	180200	22062410900	29800	29800	29800	29800	0
64	20240823	180100	22062410900	29800	29800	29800	29800	0
65	20240823	180000	22062410900	29800	29800	29800	29800	0
66	20240823	175900	22062410900	29800	29800	29800	29800	0
67	20240823	175800	22062410900	29800	29800	29800	29800	0
68	20240823	175700	22062410900	29800	29800	29800	29800	0
69	20240823	175600	22062410900	29800	29800	29800	29800	0
70	20240823	175500	22062410900	29800	29800	29800	29800	0
71	20240823	175400	22062410900	29800	29800	29800	29800	0
72	20240823	175300	22062410900	29800	29800	29800	29800	0
73	20240823	175200	22062410900	29800	29800	29800	29800	0
74	20240823	175100	22062410900	29800	29800	29800	29800	0
75	20240823	175000	22062410900	29800	29800	29800	29800	0
76	20240823	174900	22062410900	29800	29800	29800	29800	0
77	20240823	174800	22062410900	29800	29800	29800	29800	0
78	20240823	174700	22062410900	29800	29800	29800	29800	0
79	20240823	174600	22062410900	29800	29800	29800	29800	0
80	20240823	174500	22062410900	29800	29800	29800	29800	0
81	20240823	174400	22062410900	29800	29800	29800	29800	0
82	20240823	174300	22062410900	29800	29800	29800	29800	0
83	20240823	174200	22062410900	29800	29800	29800	29800	0
84	20240823	174100	22062410900	29800	29800	29800	29800	0
85	20240823	174000	22062410900	29800	29800	29800	29800	0
86	20240823	173900	22062410900	29800	29800	29800	29800	0
87	20240823	173800	22062410900	29800	29800	29800	29800	0
88	20240823	173700	22062410900	29800	29800	29800	29800	0
89	20240823	173600	22062410900	29800	29800	29800	29800	0
90	20240823	173500	22062410900	29800	29800	29800	29800	0
91	20240823	173400	22062410900	29800	29800	29800	29800	0
92	20240823	173300	22062410900	29800	29800	29800	29800	12358
93	20240823	173200	22062410900	29800	29800	29800	29800	0
94	20240823	173100	22062410900	29800	29800	29800	29800	0
95	20240823	173000	22062410900	29800	29800	29800	29800	0
96	20240823	172900	22062410900	29800	29800	29800	29800	0
97	20240823	172800	22062410900	29800	29800	29800	29800	0
98	20240823	172700	22062410900	29800	29800	29800	29800	0
99	20240823	172600	22062410900	29800	29800	29800	29800	0
100	20240823	172500	22062410900	29800	29800	29800	29800	0
101	20240823	172400	22062410900	29800	29800	29800	29800	0
102	20240823	172300	22062410900	29800	29800	29800	29800	0
103	20240823	172200	22062410900	29800	29800	29800	29800	0
104	20240823	172100	22062410900	29800	29800	29800	29800	0
105	20240823	172000	22062410900	29800	29800	29800	29800	0
106	20240823	171900	22062410900	29800	29800	29800	29800	0
107	20240823	171800	22062410900	29800	29800	29800	29800	0
108	20240823	171700	22062410900	29800	29800	29800	29800	0
109	20240823	171600	22062410900	29800	29800	29800	29800	0
110	20240823	171500	22062410900	29800	29800	29800	29800	0
111	20240823	171400	22062410900	29800	29800	29800	29800	0
112	20240823	171300	22062410900	29800	29800	29800	29800	0
113	20240823	171200	22062410900	29800	29800	29800	29800	0
114	20240823	171100	22062410900	29800	29800	29800	29800	0
115	20240823	171000	22062410900	29800	29800	29800	29800	0
116	20240823	170900	22062410900	29800	29800	29800	29800	0
117	20240823	170800	22062410900	29800	29800	29800	29800	0
118	20240823	170700	22062410900	29800	29800	29800	29800	0
119	20240823	170600	22062410900	29800	29800	29800	29800	0
120	20240823	170500	22062410900	29800	29800	29800	29800	0
121	20240823	170400	22062410900	29800	29800	29800	29800	0
122	20240823	170300	22062410900	29800	29800	29800	29800	12358
123	20240823	170200	22062410900	29800	29800	29800	29800	0
124	20240823	170100	22062410900	29800	29800	29800	29800	0
125	20240823	170000	22062410900	29800	29800	29800	29800	0
126	20240823	165900	22062410900	29800	29800	29800	29800	0
127	20240823	165800	22062410900	29800	29800	29800	29800	0
128	20240823	165700	22062410900	29800	29800	29800	29800	0
129	20240823	165600	22062410900	29800	29800	29800	29800	0
130	20240823	165500	22062410900	29800	29800	29800	29800	0
131	20240823	165400	22062410900	29800	29800	29800	29800	0
132	20240823	165300	22062410900	29800	29800	29800	29800	0
133	20240823	165200	22062410900	29800	29800	29800	29800	0
134	20240823	165100	22062410900	29800	29800	29800	29800	0
135	20240823	165000	22062410900	29800	29800	29800	29800	0
136	20240823	164900	22062410900	29800	29800	29800	29800	0
137	20240823	164800	22062410900	29800	29800	29800	29800	0
138	20240823	164700	22062410900	29800	29800	29800	29800	0
139	20240823	164600	22062410900	29800	29800	29800	29800	0
140	20240823	164500	22062410900	29800	29800	29800	29800	0
141	20240823	164400	22062410900	29800	29800	29800	29800	0
142	20240823	164300	22062410900	29800	29800	29800	29800	0
143	20240823	164200	22062410900	29800	29800	29800	29800	0
144	20240823	164100	22062410900	29800	29800	29800	29800	0
145	20240823	164000	22062410900	29800	29800	29800	29800	0
146	20240823	163900	22062410900	29800	29800	29800	29800	0
147	20240823	163800	22062410900	29800	29800	29800	29800	0
148	20240823	163700	22062410900	29800	29800	29800	29800	0
149	20240823	163600	22062410900	29800	29800	29800	29800	0
150	20240823	163500	22062410900	29800	29800	29800	29800	0
151	20240823	163400	22062410900	29800	29800	29800	29800	0
152	20240823	163300	22062410900	29800	29800	29800	29800	12358
153	20240823	163200	22062410900	29800	29800	29800	29800	0
154	20240823	163100	22062410900	29800	29800	29800	29800	0
155	20240823	163000	22062410900	29800	29800	29800	29800	0
156	20240823	162900	22062410900	29800	29800	29800	29800	0
157	20240823	162800	22062410900	29800	29800	29800	29800	0
158	20240823	162700	22062410900	29800	29800	29800	29800	0
159	20240823	162600	22062410900	29800	29800	29800	29800	0
160	20240823	162500	22062410900	29800	29800	29800	29800	0
161	20240823	162400	22062410900	29800	29800	29800	29800	0
162	20240823	162300	22062410900	29800	29800	29800	29800	0
163	20240823	162200	22062410900	29800	29800	29800	29800	0
164	20240823	162100	22062410900	29800	29800	29800	29800	0
165	20240823	162000	22062410900	29800	29800	29800	29800	0
166	20240823	161900	22062410900	29800	29800	29800	29800	0
167	20240823	161800	22062410900	29800	29800	29800	29800	0
168	20240823	161700	22062410900	29800	29800	29800	29800	0
169	20240823	161600	22062410900	29800	29800	29800	29800	0
170	20240823	161500	22062410900	29800	29800	29800	29800	0
171	20240823	161400	22062410900	29800	29800	29800	29800	0
172	20240823	161300	22062410900	29800	29800	29800	29800	0
173	20240823	161200	22062410900	29800	29800	29800	29800	0
174	20240823	161100	22062410900	29800	29800	29800	29800	0
175	20240823	161000	22062410900	29800	29800	29800	29800	0
176	20240823	160900	22062410900	29800	29800	29800	29800	0
177	20240823	160800	22062410900	29800	29800	29800	29800	0
178	20240823	160700	22062410900	29800	29800	29800	29800	0
179	20240823	160600	22062410900	29800	29800	29800	29800	0
180	20240823	160500	22062410900	29800	29800	29800	29800	0
181	20240823	160400	22062410900	29800	29800	29800	29800	0
182	20240823	160300	22062410900	29800	29800	29800	29800	12358
183	20240823	160200	22062410900	29800	29800	29800	29800	0
184	20240823	160100	22062410900	29800	29800	29800	29800	0
185	20240823	160000	22062410900	29800	29800	29800	29800	0
186	20240823	155900	22062410900	29800	29800	29800	29800	0
187	20240823	155800	22062410900	29800	29800	29800	29800	0
188	20240823	155700	22062410900	29800	29800	29800	29800	0
189	20240823	155600	22062410900	29800	29800	29800	29800	0
190	20240823	155500	22062410900	29800	29800	29800	29800	0
191	20240823	155400	22062410900	29800	29800	29800	29800	0
192	20240823	155300	22062410900	29800	29800	29800	29800	0
193	20240823	155200	22062410900	29800	29800	29800	29800	0
194	20240823	155100	22062410900	29800	29800	29800	29800	0
195	20240823	155000	22062410900	29800	29800	29800	29800	0
196	20240823	154900	22062410900	29800	29800	29800	29800	0
197	20240823	154800	22062410900	29800	29800	29800	29800	0
198	20240823	154700	22062410900	29800	29800	29800	29800	0
199	20240823	154600	22062410900	29800	29800	29800	29800	0
200	20240823	154500	22062410900	29800	29800	29800	29800	0
201	20240823	154400	22062410900	29800	29800	29800	29800	0
202	20240823	154300	22062410900	29800	29800	29800	29800	0
203	20240823	154200	22062410900	29800	29800	29800	29800	0
204	20240823	154100	22062410900	29800	29800	29800	29800	0
205	20240823	154000	22062410900	29800	29800	29800	29800	0
206	20240823	153900	22062410900	29800	29800	29800	29800	0
207	20240823	153800	22062410900	29800	29800	29800	29800	0
208	20240823	153700	22062410900	29800	29800	29800	29800	0
209	20240823	153600	22062410900	29800	29800	29800	29800	0
210	20240823	153500	22062410900	29800	29800	29800	29800	0
211	20240823	153400	22062410900	29800	29800	29800	29800	0
212	20240823	153300	22062410900	29800	29800	29800	29800	12358
213	20240823	153200	22062410900	29800	29800	29800	29800	0
214	20240823	153100	22062410900	29800	29800	29800	29800	0
215	20240823	153000	22062410900	29800	29800	29800	29800	12358
216	20240823	152900	21694142500	29850	29850	29850	29850	0
217	20240823	152800	21694142500	29850	29850	29850	29850	0
218	20240823	152700	21694142500	29850	29850	29850	29850	0
219	20240823	152600	21694142500	29850	29850	29850	29850	0
220	20240823	152500	21694142500	29850	29850	29850	29850	0
221	20240823	152400	21694142500	29850	29850	29850	29850	0
222	20240823	152300	21694142500	29850	29850	29850	29850	0
223	20240823	152200	21694142500	29850	29850	29850	29850	0
224	20240823	152100	21694142500	29850	29850	29850	29850	0
225	20240823	152000	21694142500	29850	29850	29850	29850	0
226	20240823	151900	21694142500	29850	29850	29850	29800	1741
227	20240823	151800	21642197100	29850	29800	29850	29800	1821
228	20240823	151700	21587872150	29850	29800	29850	29800	1270
229	20240823	151600	21549997150	29800	29800	29850	29800	741
230	20240823	151500	21527892500	29800	29850	29850	29800	1536
231	20240823	151400	21482078750	29800	29850	29850	29800	154
232	20240823	151300	21477485400	29850	29750	29850	29750	769
233	20240823	151200	21454564300	29750	29750	29900	29750	802
234	20240823	151100	21430657750	29750	29900	29900	29750	5478
235	20240823	151000	21267206350	29900	29900	29900	29850	657
236	20240823	150900	21247579650	29900	29850	29950	29850	1789
237	20240823	150800	21194094300	29900	30000	30000	29850	2882
238	20240823	150700	21107993700	30000	29950	30050	29900	5609
239	20240823	150600	20940085350	29950	30000	30000	29900	4257
240	20240823	150500	20812578150	29950	30000	30000	29900	3731
241	20240823	150400	20700694900	29950	29900	30000	29850	2840
242	20240823	150300	20615557300	29900	29900	30000	29800	3977
243	20240823	150200	20496571950	29900	30000	30050	29850	10082
244	20240823	150100	20194490550	29950	30000	30050	29950	4783
245	20240823	150000	20050956900	30000	30000	30050	29950	6623
246	20240823	145900	19852333150	29950	29950	30000	29900	2746
247	20240823	145800	19770058900	29950	29950	30000	29900	5904
248	20240823	145700	19593218800	29900	29900	29950	29850	6045
249	20240823	145600	19412448850	29850	29800	29850	29750	7057
250	20240823	145500	19201994800	29800	29700	29800	29650	8173
251	20240823	145400	18959043650	29650	29600	29650	29550	8497
252	20240823	145300	18707284600	29600	29550	29600	29500	3774
253	20240823	145200	18595704600	29550	29500	29550	29500	1794
254	20240823	145100	18542751900	29550	29500	29550	29500	252
255	20240823	145000	18535309950	29550	29550	29550	29500	1063
256	20240823	144900	18503937500	29550	29550	29550	29500	1732
257	20240823	144800	18452779250	29550	29600	29600	29500	1233
258	20240823	144700	18416345650	29600	29550	29600	29500	787
259	20240823	144600	18393092700	29500	29550	29550	29500	443
260	20240823	144500	18380007700	29550	29550	29550	29500	1496
261	20240823	144400	18335859150	29550	29550	29550	29500	601
262	20240823	144300	18318109650	29500	29550	29550	29500	1013
263	20240823	144200	18288217750	29550	29500	29550	29500	653
264	20240823	144100	18268927250	29550	29550	29550	29500	593
265	20240823	144000	18251408600	29500	29550	29600	29500	1736
266	20240823	143900	18200099500	29600	29500	29600	29500	886
267	20240823	143800	18173880550	29550	29550	29600	29550	564
268	20240823	143700	18157202950	29550	29600	29600	29500	1131
269	20240823	143600	18123762650	29600	29600	29600	29550	463
270	20240823	143500	18110076800	29600	29550	29600	29500	2132
271	20240823	143400	18046978150	29550	29550	29600	29500	2492
272	20240823	143300	17973290650	29600	29600	29600	29550	241
273	20240823	143200	17966163000	29600	29550	29600	29550	1143
274	20240823	143100	17932373850	29600	29550	29600	29500	568
275	20240823	143000	17915596850	29500	29550	29550	29500	1321
276	20240823	142900	17876576350	29550	29550	29550	29500	885
277	20240823	142800	17850427750	29550	29550	29550	29500	385
278	20240823	142700	17839063200	29550	29550	29550	29500	666
279	20240823	142600	17819391250	29500	29500	29550	29500	1746
280	20240823	142500	17767879400	29500	29500	29500	29450	376
281	20240823	142400	17756790900	29500	29500	29500	29450	372
282	20240823	142300	17745827950	29450	29450	29450	29400	1332
283	20240823	142200	17706605050	29450	29450	29450	29400	461
284	20240823	142100	17693034750	29450	29450	29450	29400	883
285	20240823	142000	17667071250	29450	29450	29450	29400	765
286	20240823	141900	17644547050	29450	29400	29450	29350	736
287	20240823	141800	17622903250	29400	29400	29450	29350	1707
288	20240823	141700	17572740750	29400	29350	29450	29350	1290
289	20240823	141600	17534816800	29400	29400	29450	29350	1479
290	20240823	141500	17491333750	29450	29450	29450	29400	857
291	20240823	141400	17466128000	29450	29450	29450	29400	538
292	20240823	141300	17450300000	29450	29400	29450	29400	360
293	20240823	141200	17439709350	29450	29450	29450	29400	2894
294	20240823	141100	17354605550	29450	29450	29450	29400	366
295	20240823	141000	17343830300	29450	29400	29500	29400	518
296	20240823	140900	17328578900	29400	29450	29450	29400	679
297	20240823	140800	17308585900	29450	29450	29450	29400	1473
298	20240823	140700	17265241800	29450	29450	29450	29400	478
299	20240823	140600	17251176150	29450	29450	29450	29400	389
300	20240823	140500	17239725400	29450	29500	29500	29400	1024
301	20240823	140400	17209558950	29500	29450	29500	29400	523
302	20240823	140300	17194152800	29450	29500	29500	29400	1058
303	20240823	140200	17162998400	29500	29450	29500	29450	1543
304	20240823	140100	17117536050	29500	29450	29500	29450	421
305	20240823	140000	17105123700	29500	29500	29550	29450	884
306	20240823	135900	17079044950	29500	29500	29550	29500	810
307	20240823	135800	17055139950	29450	29550	29550	29450	2142
308	20240823	135700	16991934900	29550	29550	29550	29500	816
309	20240823	135600	16967849750	29550	29550	29550	29500	448
310	20240823	135500	16954618100	29500	29600	29600	29500	1566
311	20240823	135400	16908332400	29600	29600	29600	29550	478
312	20240823	135300	16894191650	29550	29600	29600	29550	611
313	20240823	135200	16876120100	29600	29550	29600	29550	400
314	20240823	135100	16864283500	29550	29550	29600	29550	452
315	20240823	135000	16850908700	29600	29600	29600	29550	406
316	20240823	134900	16838900000	29550	29550	29550	29500	322
317	20240823	134800	16829388400	29550	29450	29550	29450	1008
318	20240823	134700	16799654550	29500	29550	29550	29450	5390
319	20240823	134600	16640640900	29600	29550	29600	29550	467
320	20240823	134500	16626825600	29600	29550	29600	29550	608
321	20240823	134400	16608857450	29550	29600	29600	29550	3227
322	20240823	134300	16513481100	29550	29550	29600	29550	464
323	20240823	134200	16499756350	29600	29600	29600	29550	248
324	20240823	134100	16492418650	29600	29650	29650	29550	255
325	20240823	134000	16484874550	29600	29650	29650	29600	2044
326	20240823	133900	16424370350	29600	29650	29650	29600	2223
327	20240823	133800	16358560150	29650	29650	29650	29600	227
328	20240823	133700	16351840600	29650	29600	29650	29600	774
329	20240823	133600	16328899550	29600	29650	29650	29600	977
330	20240823	133500	16299973800	29600	29650	29700	29600	2596
331	20240823	133400	16223073800	29650	29650	29650	29600	909
332	20240823	133300	16196129400	29550	29700	29700	29550	1623
333	20240823	133200	16148032050	29700	29700	29700	29650	296
334	20240823	133100	16139245200	29700	29650	29700	29600	792
335	20240823	133000	16115745200	29650	29550	29700	29550	4257
336	20240823	132900	15989635650	29600	29550	29600	29500	1965
337	20240823	132800	15931563600	29550	29550	29550	29500	757
338	20240823	132700	15909208750	29500	29500	29550	29500	471
339	20240823	132600	15895296050	29550	29550	29550	29500	1248
340	20240823	132500	15858442500	29500	29550	29550	29500	577
341	20240823	132400	15841418150	29500	29500	29500	29450	1167
342	20240823	132300	15806993500	29500	29450	29500	29450	1229
343	20240823	132200	15770784400	29450	29500	29500	29450	254
344	20240823	132100	15763296350	29450	29500	29500	29450	311
345	20240823	132000	15754130450	29500	29500	29500	29450	143
346	20240823	131900	15749914100	29450	29450	29500	29450	782
347	20240823	131800	15726867350	29500	29450	29500	29450	328
348	20240823	131700	15717202300	29500	29500	29500	29450	479
349	20240823	131600	15703077950	29450	29500	29500	29450	892
350	20240823	131500	15676790200	29500	29500	29500	29450	184
351	20240823	131400	15671370550	29500	29400	29500	29400	569
352	20240823	131300	15654615400	29400	29450	29450	29400	569
353	20240823	131200	15637863750	29450	29450	29450	29400	188
354	20240823	131100	15632329650	29400	29600	29650	29250	24477
355	20240823	131000	14913577550	29550	29550	29600	29550	201
356	20240823	130900	14907631700	29550	29550	29600	29550	365
357	20240823	130800	14896836450	29650	29550	29650	29550	974
358	20240823	130700	14867994950	29600	29650	29650	29550	192
359	20240823	130600	14862314350	29600	29550	29650	29550	1261
360	20240823	130500	14825006050	29550	29600	29650	29550	1778
361	20240823	130400	14772367250	29600	29550	29650	29550	1121
362	20240823	130300	14739181350	29600	29600	29600	29550	1222
363	20240823	130200	14703051100	29550	29550	29550	29550	915
364	20240823	130100	14676012850	29500	29550	29550	29500	577
365	20240823	130000	14658964700	29550	29500	29550	29500	1190
366	20240823	125900	14623856150	29500	29600	29600	29500	1594
367	20240823	125800	14576746650	29600	29550	29600	29550	456
368	20240823	125700	14563251050	29550	29500	29550	29500	2481
369	20240823	125600	14489940950	29500	29500	29550	29450	732
370	20240823	125500	14468358200	29500	29500	29550	29450	577
371	20240823	125400	14451338850	29550	29450	29550	29450	742
372	20240823	125300	14429439150	29450	29500	29500	29450	448
373	20240823	125200	14416236600	29450	29450	29500	29450	867
374	20240823	125100	14390699600	29450	29500	29500	29450	530
375	20240823	125000	14375068300	29500	29450	29500	29450	337
376	20240823	124900	14365137550	29450	29450	29500	29400	509
377	20240823	124800	14350144750	29450	29450	29500	29450	391
378	20240823	124700	14338621000	29500	29400	29500	29350	267
379	20240823	124600	14330759900	29400	29500	29500	29350	2442
380	20240823	124500	14258921050	29500	29500	29550	29450	819
381	20240823	124400	14234759550	29500	29500	29500	29450	616
382	20240823	124300	14216602200	29450	29500	29500	29400	377
383	20240823	124200	14205493950	29500	29500	29500	29450	449
384	20240823	124100	14192267500	29500	29500	29500	29450	303
385	20240823	124000	14183334550	29450	29400	29450	29400	793
386	20240823	123900	14159990450	29400	29450	29450	29350	648
387	20240823	123800	14140930850	29400	29350	29450	29350	294
388	20240823	123700	14132289700	29350	29450	29450	29350	435
389	20240823	123600	14119499550	29450	29350	29450	29350	586
390	20240823	123500	14102274350	29350	29450	29450	29350	473
391	20240823	123400	14088364900	29400	29400	29400	29350	601
392	20240823	123300	14070702850	29400	29350	29400	29350	932
393	20240823	123200	14043332250	29350	29350	29400	29350	454
394	20240823	123100	14030006800	29400	29350	29400	29350	414
395	20240823	123000	14017846450	29400	29400	29450	29350	404
396	20240823	122900	14005962950	29400	29450	29450	29400	960
397	20240823	122800	13977734100	29400	29400	29450	29400	384
398	20240823	122700	13966430000	29450	29450	29450	29400	429
399	20240823	122600	13953805750	29450	29450	29450	29400	509
400	20240823	122500	13938818450	29400	29450	29500	29400	551
401	20240823	122400	13922608200	29400	29400	29450	29400	125
402	20240823	122300	13918930600	29350	29450	29500	29350	2379
403	20240823	122200	13848962400	29450	29450	29450	29400	803
404	20240823	122100	13825333000	29450	29400	29450	29400	905
405	20240823	122000	13798689900	29400	29400	29450	29400	174
406	20240823	121900	13793569400	29400	29400	29450	29350	686
407	20240823	121800	13773391250	29350	29450	29450	29350	350
408	20240823	121700	13763105650	29400	29400	29450	29350	768
409	20240823	121600	13740531450	29400	29300	29400	29300	240
410	20240823	121500	13733479400	29300	29300	29400	29300	1515
411	20240823	121400	13688986450	29300	29300	29350	29300	209
412	20240823	121300	13682861100	29350	29300	29350	29250	842
413	20240823	121200	13658186850	29350	29350	29350	29250	889
414	20240823	121100	13632130550	29300	29300	29300	29250	777
415	20240823	121000	13609365450	29300	29300	29350	29250	520
416	20240823	120900	13594130250	29300	29300	29300	29250	440
417	20240823	120800	13581242050	29250	29350	29350	29250	634
418	20240823	120700	13562649750	29350	29300	29350	29250	250
419	20240823	120600	13555321550	29250	29300	29300	29250	772
420	20240823	120500	13532723100	29300	29350	29350	29300	594
421	20240823	120400	13515311400	29300	29300	29350	29300	366
422	20240823	120300	13504572550	29300	29300	29300	29250	473
423	20240823	120200	13490715200	29300	29350	29350	29250	744
424	20240823	120100	13468919950	29350	29300	29350	29300	540
425	20240823	120000	13453075250	29300	29350	29350	29300	356
426	20240823	115900	13442632900	29300	29350	29350	29300	378
427	20240823	115800	13431553750	29350	29350	29350	29250	760
428	20240823	115700	13409280600	29300	29350	29350	29300	436
429	20240823	115600	13396487950	29350	29350	29350	29300	251
430	20240823	115500	13389124650	29350	29300	29350	29300	760
431	20240823	115400	13366848000	29300	29350	29400	29200	30814
432	20240823	115300	12466808150	29400	29400	29400	29350	621
433	20240823	115200	12448568300	29400	29350	29400	29300	830
434	20240823	115100	12424193750	29350	29300	29350	29300	744
435	20240823	115000	12402366600	29350	29300	29350	29250	997
436	20240823	114900	12373156650	29300	29350	29350	29300	981
437	20240823	114800	12344403950	29300	29350	29350	29250	730
438	20240823	114700	12323034500	29300	29350	29350	29300	1473
439	20240823	114600	12279830250	29350	29300	29350	29250	2225
440	20240823	114500	12214640250	29250	29250	29300	29200	1654
441	20240823	114400	12166277350	29300	29300	29300	29250	242
442	20240823	114300	12159193900	29300	29250	29300	29250	723
443	20240823	114200	12138031000	29250	29200	29300	29200	781
444	20240823	114100	12115199950	29250	29250	29300	29200	1264
445	20240823	114000	12078246650	29300	29250	29300	29250	1508
446	20240823	113900	12034124750	29300	29200	29300	29200	1482
447	20240823	113800	11990769200	29250	29200	29250	29200	1215
448	20240823	113700	11955287950	29200	29200	29250	29200	314
449	20240823	113600	11946113000	29200	29200	29250	29200	1317
450	20240823	113500	11907635700	29200	29200	29250	29100	5173
451	20240823	113400	11756639800	29150	29100	29150	28900	11423
452	20240823	113300	11425308700	29100	29150	29200	29000	8921
453	20240823	113200	11165943650	29150	29150	29250	29150	2555
454	20240823	113100	11091422350	29150	29200	29250	29150	1029
455	20240823	113000	11061391500	29200	29250	29250	29150	5134
456	20240823	112900	10911659850	29250	29200	29250	29200	575
457	20240823	112800	10894854050	29200	29200	29250	29150	2959
458	20240823	112700	10808481750	29200	29200	29250	29150	853
459	20240823	112600	10783582450	29150	29250	29300	29000	27243
460	20240823	112500	9991726100	29250	29300	29300	29200	3644
461	20240823	112400	9885180400	29250	29250	29350	29200	4779
462	20240823	112300	9745390300	29200	29250	29350	29200	5092
463	20240823	112200	9596567200	29200	29200	29350	29200	4420
464	20240823	112100	9467361750	29200	29400	29400	29200	15617
465	20240823	112000	9010051800	29400	29400	29400	29350	1522
466	20240823	111900	8965333750	29400	29400	29500	29400	226
467	20240823	111800	8958678600	29400	29400	29500	29350	1041
468	20240823	111700	8928060450	29400	29400	29450	29400	393
469	20240823	111600	8916499850	29400	29450	29500	29350	6453
470	20240823	111500	8726832300	29450	29400	29450	29400	1078
471	20240823	111400	8695110600	29400	29400	29450	29400	1248
472	20240823	111300	8658397900	29400	29450	29500	29400	682
473	20240823	111200	8638312250	29450	29450	29500	29450	593
474	20240823	111100	8620825900	29450	29500	29500	29450	2780
475	20240823	111000	8538941550	29450	29450	29500	29450	296
476	20240823	110900	8530219200	29450	29450	29500	29450	639
477	20240823	110800	8511390800	29450	29450	29500	29450	589
478	20240823	110700	8494038250	29500	29450	29500	29450	566
479	20240823	110600	8477348000	29450	29450	29500	29450	1184
480	20240823	110500	8442473550	29500	29450	29500	29450	401
481	20240823	110400	8430656850	29450	29500	29550	29400	1556
482	20240823	110300	8384784200	29450	29450	29500	29450	1668
483	20240823	110200	8335656550	29450	29500	29500	29450	1363
484	20240823	110100	8295510150	29450	29450	29550	29450	4753
485	20240823	110000	8155300950	29450	29500	29500	29450	607
486	20240823	105900	8137407050	29450	29450	29500	29450	322
487	20240823	105800	8127917800	29450	29450	29500	29400	593
488	20240823	105700	8110470300	29550	29450	29550	29400	623
489	20240823	105600	8092120400	29450	29450	29500	29400	722
490	20240823	105500	8070864400	29450	29400	29450	29400	505
491	20240823	105400	8056010450	29400	29450	29500	29400	7052
492	20240823	105300	7848491100	29500	29550	29550	29450	722
493	20240823	105200	7827187150	29550	29500	29550	29500	740
494	20240823	105100	7805353700	29550	29500	29550	29450	1977
495	20240823	105000	7747028550	29500	29550	29600	29500	655
496	20240823	104900	7727658200	29550	29500	29600	29450	1143
497	20240823	104800	7693891700	29500	29550	29550	29450	679
498	20240823	104700	7673854550	29500	29600	29600	29500	3238
499	20240823	104600	7578264000	29550	29550	29600	29550	789
500	20240823	104500	7554933700	29550	29550	29600	29550	540
501	20240823	104400	7538975750	29550	29500	29600	29500	1150
502	20240823	104300	7505039950	29550	29550	29600	29500	653
503	20240823	104200	7485758100	29450	29500	29600	29450	3491
504	20240823	104100	7382797900	29500	29550	29550	29500	982
505	20240823	104000	7353786200	29550	29550	29550	29500	1428
506	20240823	103900	7311595500	29550	29600	29600	29550	1418
507	20240823	103800	7269688750	29600	29550	29600	29500	961
508	20240823	103700	7241286300	29550	29700	29700	29500	12273
509	20240823	103600	6877793450	29800	29750	29800	29750	345
510	20240823	103500	6867522950	29800	29800	29800	29700	1905
511	20240823	103400	6810787850	29800	29750	29850	29700	2059
512	20240823	103300	6749479850	29750	29750	29800	29700	389
513	20240823	103200	6737910050	29750	29800	29800	29700	1349
514	20240823	103100	6697756550	29800	29750	29800	29700	1042
515	20240823	103000	6666764750	29750	29750	29750	29700	199
516	20240823	102900	6660845900	29750	29750	29750	29650	1031
517	20240823	102800	6630200700	29700	29700	29700	29650	1062
518	20240823	102700	6598661150	29700	29650	29700	29650	690
519	20240823	102600	6578200850	29700	29700	29750	29600	568
520	20240823	102500	6561360500	29700	29650	29750	29600	597
521	20240823	102400	6543651750	29700	29600	29700	29600	449
522	20240823	102300	6530347150	29650	29600	29700	29600	648
523	20240823	102200	6511140900	29600	29650	29650	29600	681
524	20240823	102100	6490982450	29650	29700	29750	29600	7566
525	20240823	102000	6266858300	29700	29700	29750	29700	1066
526	20240823	101900	6235198000	29800	29750	29800	29700	4847
527	20240823	101800	6091226100	29750	29750	29800	29750	681
528	20240823	101700	6070951000	29800	29750	29800	29750	211
529	20240823	101600	6064673700	29800	29850	29850	29700	2472
530	20240823	101500	5991094600	29800	29850	29900	29750	914
531	20240823	101400	5963838100	29850	29800	29850	29800	1200
532	20240823	101300	5928061550	29850	29850	29850	29800	1011
533	20240823	101200	5897895300	29850	29850	29900	29800	933
534	20240823	101100	5870052700	29900	29900	29950	29800	4424
535	20240823	101000	5737987050	29900	29800	29900	29800	1687
536	20240823	100900	5687629950	29850	29850	29900	29850	1056
537	20240823	100800	5656088700	29850	29900	29950	29850	780
538	20240823	100700	5632779600	29900	29850	29950	29850	1082
539	20240823	100600	5600427500	29850	29900	29950	29850	1609
540	20240823	100500	5552280650	29900	29900	29950	29900	550
541	20240823	100400	5535834450	29900	29900	29900	29850	416
542	20240823	100300	5523411500	29900	29850	29900	29800	1817
543	20240823	100200	5469172150	29850	29800	29900	29800	2218
544	20240823	100100	5402971250	29800	29950	29950	29800	3613
545	20240823	100000	5294998900	29950	29900	29950	29900	1865
546	20240823	095900	5239161600	29900	29950	30000	29900	1857
547	20240823	095800	5183572750	29950	30100	30100	29900	5679
548	20240823	095700	5013174650	30100	30050	30100	30000	372
549	20240823	095600	5001999250	30000	29900	30050	29900	7181
550	20240823	095500	4786817500	29900	29800	29900	29800	3081
551	20240823	095400	4694846450	29800	29650	29850	29650	1990
552	20240823	095300	4635707050	29650	29700	29700	29650	1195
553	20240823	095200	4600228550	29650	29650	29700	29650	672
554	20240823	095100	4580285500	29650	29700	29700	29650	1101
555	20240823	095000	4547636400	29650	29800	29800	29650	2574
556	20240823	094900	4471064650	29800	29850	29850	29800	944
557	20240823	094800	4442912750	29850	29900	29900	29800	1367
558	20240823	094700	4402070900	29900	29850	29950	29850	839
559	20240823	094600	4376987350	29850	29700	29850	29600	2433
560	20240823	094500	4304702650	29700	29600	29700	29550	4241
561	20240823	094400	4179025400	29550	29500	29650	29500	2937
562	20240823	094300	4092209300	29550	29500	29550	29450	4121
563	20240823	094200	3970693150	29500	29550	29600	29450	4740
564	20240823	094100	3830792900	29550	29550	29600	29550	1778
565	20240823	094000	3778224400	29600	29600	29650	29550	2499
566	20240823	093900	3704276400	29600	29600	29650	29600	2465
567	20240823	093800	3631297900	29650	29650	29700	29600	1667
568	20240823	093700	3581912950	29650	29750	29750	29600	1167
569	20240823	093600	3547314800	29650	29650	29750	29600	1612
570	20240823	093500	3499511550	29650	29750	29800	29650	1210
571	20240823	093400	3463604000	29700	29800	29850	29700	1790
572	20240823	093300	3410386500	29800	29900	29900	29800	878
573	20240823	093200	3384190250	29900	29900	29950	29900	2825
574	20240823	093100	3299691500	29900	29950	30000	29850	6222
575	20240823	093000	3113523200	29900	29800	29900	29800	2255
576	20240823	092900	3046210750	29800	29700	29800	29650	392
577	20240823	092800	3034566000	29700	29800	29800	29700	915
578	20240823	092700	3007355150	29800	29850	29900	29750	1877
579	20240823	092600	2951405850	29800	29700	29800	29700	1180
580	20240823	092500	2916295550	29700	29600	29750	29600	2421
581	20240823	092400	2844519350	29600	29600	29600	29550	441
582	20240823	092300	2831478250	29600	29650	29650	29600	1299
583	20240823	092200	2792989250	29650	29650	29650	29600	649
584	20240823	092100	2773775850	29550	29550	29600	29450	2882
585	20240823	092000	2688697550	29550	29600	29600	29500	975
586	20240823	091900	2659859300	29550	29600	29650	29550	597
587	20240823	091800	2642198600	29600	29600	29600	29550	723
588	20240823	091700	2620802600	29600	29500	29700	29400	16336
589	20240823	091600	2137936950	29500	29550	29600	29450	2159
590	20240823	091500	2074253600	29600	29600	29650	29500	2866
591	20240823	091400	1989617250	29600	29850	29850	29600	8583
592	20240823	091300	1734661950	29800	29850	29900	29800	1997
593	20240823	091200	1675115050	29850	29950	29950	29850	1756
594	20240823	091100	1622646100	29900	29850	29950	29800	1674
595	20240823	091000	1572619800	29850	29900	29900	29800	4986
596	20240823	090900	1423763050	29850	29850	29900	29800	499
597	20240823	090800	1408873850	29850	29800	29850	29700	2802
598	20240823	090700	1325498050	29800	29850	29950	29700	8355
599	20240823	090600	1076665850	30000	29800	30000	29800	2750
600	20240823	090500	994600050	29850	29750	29850	29700	2898
601	20240823	090400	908325400	29750	29800	29900	29700	5839
602	20240823	090300	734522550	29800	29600	29800	29600	3274
603	20240823	090200	637363750	29600	29450	29650	29400	3496
604	20240823	090100	534118250	29400	29400	29600	29250	7434
605	20240823	090000	315813900	29350	29400	29500	29250	10690