KissMeData/091120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195800	4823132800	29000	29000	29000	29000	1599
3	20240802	195700	4823132800	29000	29000	29000	29000	0
4	20240802	195600	4823132800	29000	29000	29000	29000	0
5	20240802	195500	4823132800	29000	29000	29000	29000	0
6	20240802	195400	4823132800	29000	29000	29000	29000	0
7	20240802	195300	4823132800	29000	29000	29000	29000	0
8	20240802	195200	4823132800	29000	29000	29000	29000	0
9	20240802	195100	4823132800	29000	29000	29000	29000	0
10	20240802	195000	4823132800	29000	29000	29000	29000	0
11	20240802	194900	4823132800	29000	29000	29000	29000	0
12	20240802	194800	4823132800	29000	29000	29000	29000	0
13	20240802	194700	4823132800	29000	29000	29000	29000	0
14	20240802	194600	4823132800	29000	29000	29000	29000	0
15	20240802	194500	4823132800	29000	29000	29000	29000	0
16	20240802	194400	4823132800	29000	29000	29000	29000	0
17	20240802	194300	4823132800	29000	29000	29000	29000	0
18	20240802	194200	4823132800	29000	29000	29000	29000	0
19	20240802	194100	4823132800	29000	29000	29000	29000	0
20	20240802	194000	4823132800	29000	29000	29000	29000	0
21	20240802	193900	4823132800	29000	29000	29000	29000	0
22	20240802	193800	4823132800	29000	29000	29000	29000	0
23	20240802	193700	4823132800	29000	29000	29000	29000	0
24	20240802	193600	4823132800	29000	29000	29000	29000	0
25	20240802	193500	4823132800	29000	29000	29000	29000	0
26	20240802	193400	4823132800	29000	29000	29000	29000	0
27	20240802	193300	4823132800	29000	29000	29000	29000	0
28	20240802	193200	4823132800	29000	29000	29000	29000	0
29	20240802	193100	4823132800	29000	29000	29000	29000	0
30	20240802	193000	4823132800	29000	29000	29000	29000	0
31	20240802	192900	4823132800	29000	29000	29000	29000	0
32	20240802	192800	4823132800	29000	29000	29000	29000	1599
33	20240802	192700	4823132800	29000	29000	29000	29000	0
34	20240802	192600	4823132800	29000	29000	29000	29000	0
35	20240802	192500	4823132800	29000	29000	29000	29000	0
36	20240802	192400	4823132800	29000	29000	29000	29000	0
37	20240802	192300	4823132800	29000	29000	29000	29000	0
38	20240802	192200	4823132800	29000	29000	29000	29000	0
39	20240802	192100	4823132800	29000	29000	29000	29000	0
40	20240802	192000	4823132800	29000	29000	29000	29000	0
41	20240802	191900	4823132800	29000	29000	29000	29000	0
42	20240802	191800	4823132800	29000	29000	29000	29000	0
43	20240802	191700	4823132800	29000	29000	29000	29000	0
44	20240802	191600	4823132800	29000	29000	29000	29000	0
45	20240802	191500	4823132800	29000	29000	29000	29000	0
46	20240802	191400	4823132800	29000	29000	29000	29000	0
47	20240802	191300	4823132800	29000	29000	29000	29000	0
48	20240802	191200	4823132800	29000	29000	29000	29000	0
49	20240802	191100	4823132800	29000	29000	29000	29000	0
50	20240802	191000	4823132800	29000	29000	29000	29000	0
51	20240802	190900	4823132800	29000	29000	29000	29000	0
52	20240802	190800	4823132800	29000	29000	29000	29000	0
53	20240802	190700	4823132800	29000	29000	29000	29000	0
54	20240802	190600	4823132800	29000	29000	29000	29000	0
55	20240802	190500	4823132800	29000	29000	29000	29000	0
56	20240802	190400	4823132800	29000	29000	29000	29000	0
57	20240802	190300	4823132800	29000	29000	29000	29000	0
58	20240802	190200	4823132800	29000	29000	29000	29000	0
59	20240802	190100	4823132800	29000	29000	29000	29000	0
60	20240802	190000	4823132800	29000	29000	29000	29000	0
61	20240802	185900	4823132800	29000	29000	29000	29000	0
62	20240802	185800	4823132800	29000	29000	29000	29000	1599
63	20240802	185700	4823132800	29000	29000	29000	29000	0
64	20240802	185600	4823132800	29000	29000	29000	29000	0
65	20240802	185500	4823132800	29000	29000	29000	29000	0
66	20240802	185400	4823132800	29000	29000	29000	29000	0
67	20240802	185300	4823132800	29000	29000	29000	29000	0
68	20240802	185200	4823132800	29000	29000	29000	29000	0
69	20240802	185100	4823132800	29000	29000	29000	29000	0
70	20240802	185000	4823132800	29000	29000	29000	29000	0
71	20240802	184900	4823132800	29000	29000	29000	29000	0
72	20240802	184800	4823132800	29000	29000	29000	29000	0
73	20240802	184700	4823132800	29000	29000	29000	29000	0
74	20240802	184600	4823132800	29000	29000	29000	29000	0
75	20240802	184500	4823132800	29000	29000	29000	29000	0
76	20240802	184400	4823132800	29000	29000	29000	29000	0
77	20240802	184300	4823132800	29000	29000	29000	29000	0
78	20240802	184200	4823132800	29000	29000	29000	29000	0
79	20240802	184100	4823132800	29000	29000	29000	29000	0
80	20240802	184000	4823132800	29000	29000	29000	29000	0
81	20240802	183900	4823132800	29000	29000	29000	29000	0
82	20240802	183800	4823132800	29000	29000	29000	29000	0
83	20240802	183700	4823132800	29000	29000	29000	29000	0
84	20240802	183600	4823132800	29000	29000	29000	29000	0
85	20240802	183500	4823132800	29000	29000	29000	29000	0
86	20240802	183400	4823132800	29000	29000	29000	29000	0
87	20240802	183300	4823132800	29000	29000	29000	29000	0
88	20240802	183200	4823132800	29000	29000	29000	29000	0
89	20240802	183100	4823132800	29000	29000	29000	29000	0
90	20240802	183000	4823132800	29000	29000	29000	29000	0
91	20240802	182900	4823132800	29000	29000	29000	29000	0
92	20240802	182800	4823132800	29000	29000	29000	29000	1599
93	20240802	182700	4823132800	29000	29000	29000	29000	0
94	20240802	182600	4823132800	29000	29000	29000	29000	0
95	20240802	182500	4823132800	29000	29000	29000	29000	0
96	20240802	182400	4823132800	29000	29000	29000	29000	0
97	20240802	182300	4823132800	29000	29000	29000	29000	0
98	20240802	182200	4823132800	29000	29000	29000	29000	0
99	20240802	182100	4823132800	29000	29000	29000	29000	0
100	20240802	182000	4823132800	29000	29000	29000	29000	0
101	20240802	181900	4823132800	29000	29000	29000	29000	0
102	20240802	181800	4823132800	29000	29000	29000	29000	0
103	20240802	181700	4823132800	29000	29000	29000	29000	0
104	20240802	181600	4823132800	29000	29000	29000	29000	0
105	20240802	181500	4823132800	29000	29000	29000	29000	0
106	20240802	181400	4823132800	29000	29000	29000	29000	0
107	20240802	181300	4823132800	29000	29000	29000	29000	0
108	20240802	181200	4823132800	29000	29000	29000	29000	0
109	20240802	181100	4823132800	29000	29000	29000	29000	0
110	20240802	181000	4823132800	29000	29000	29000	29000	0
111	20240802	180900	4823132800	29000	29000	29000	29000	0
112	20240802	180800	4823132800	29000	29000	29000	29000	0
113	20240802	180700	4823132800	29000	29000	29000	29000	0
114	20240802	180600	4823132800	29000	29000	29000	29000	0
115	20240802	180500	4823132800	29000	29000	29000	29000	0
116	20240802	180400	4823132800	29000	29000	29000	29000	0
117	20240802	180300	4823132800	29000	29000	29000	29000	0
118	20240802	180200	4823132800	29000	29000	29000	29000	0
119	20240802	180100	4823132800	29000	29000	29000	29000	0
120	20240802	180000	4823132800	29000	29000	29000	29000	0
121	20240802	175900	4823132800	29000	29000	29000	29000	0
122	20240802	175800	4823132800	29000	29000	29000	29000	1599
123	20240802	175700	4823132800	29000	29000	29000	29000	0
124	20240802	175600	4823132800	29000	29000	29000	29000	0
125	20240802	175500	4823132800	29000	29000	29000	29000	0
126	20240802	175400	4823132800	29000	29000	29000	29000	0
127	20240802	175300	4823132800	29000	29000	29000	29000	0
128	20240802	175200	4823132800	29000	29000	29000	29000	0
129	20240802	175100	4823132800	29000	29000	29000	29000	0
130	20240802	175000	4823132800	29000	29000	29000	29000	0
131	20240802	174900	4823132800	29000	29000	29000	29000	0
132	20240802	174800	4823132800	29000	29000	29000	29000	0
133	20240802	174700	4823132800	29000	29000	29000	29000	0
134	20240802	174600	4823132800	29000	29000	29000	29000	0
135	20240802	174500	4823132800	29000	29000	29000	29000	0
136	20240802	174400	4823132800	29000	29000	29000	29000	0
137	20240802	174300	4823132800	29000	29000	29000	29000	0
138	20240802	174200	4823132800	29000	29000	29000	29000	0
139	20240802	174100	4823132800	29000	29000	29000	29000	0
140	20240802	174000	4823132800	29000	29000	29000	29000	0
141	20240802	173900	4823132800	29000	29000	29000	29000	0
142	20240802	173800	4823132800	29000	29000	29000	29000	0
143	20240802	173700	4823132800	29000	29000	29000	29000	0
144	20240802	173600	4823132800	29000	29000	29000	29000	0
145	20240802	173500	4823132800	29000	29000	29000	29000	0
146	20240802	173400	4823132800	29000	29000	29000	29000	0
147	20240802	173300	4823132800	29000	29000	29000	29000	0
148	20240802	173200	4823132800	29000	29000	29000	29000	0
149	20240802	173100	4823132800	29000	29000	29000	29000	0
150	20240802	173000	4823132800	29000	29000	29000	29000	0
151	20240802	172900	4823132800	29000	29000	29000	29000	0
152	20240802	172800	4823132800	29000	29000	29000	29000	1599
153	20240802	172700	4823132800	29000	29000	29000	29000	0
154	20240802	172600	4823132800	29000	29000	29000	29000	0
155	20240802	172500	4823132800	29000	29000	29000	29000	0
156	20240802	172400	4823132800	29000	29000	29000	29000	0
157	20240802	172300	4823132800	29000	29000	29000	29000	0
158	20240802	172200	4823132800	29000	29000	29000	29000	0
159	20240802	172100	4823132800	29000	29000	29000	29000	0
160	20240802	172000	4823132800	29000	29000	29000	29000	0
161	20240802	171900	4823132800	29000	29000	29000	29000	0
162	20240802	171800	4823132800	29000	29000	29000	29000	0
163	20240802	171700	4823132800	29000	29000	29000	29000	0
164	20240802	171600	4823132800	29000	29000	29000	29000	0
165	20240802	171500	4823132800	29000	29000	29000	29000	0
166	20240802	171400	4823132800	29000	29000	29000	29000	0
167	20240802	171300	4823132800	29000	29000	29000	29000	0
168	20240802	171200	4823132800	29000	29000	29000	29000	0
169	20240802	171100	4823132800	29000	29000	29000	29000	0
170	20240802	171000	4823132800	29000	29000	29000	29000	0
171	20240802	170900	4823132800	29000	29000	29000	29000	0
172	20240802	170800	4823132800	29000	29000	29000	29000	0
173	20240802	170700	4823132800	29000	29000	29000	29000	0
174	20240802	170600	4823132800	29000	29000	29000	29000	0
175	20240802	170500	4823132800	29000	29000	29000	29000	0
176	20240802	170400	4823132800	29000	29000	29000	29000	0
177	20240802	170300	4823132800	29000	29000	29000	29000	0
178	20240802	170200	4823132800	29000	29000	29000	29000	0
179	20240802	170100	4823132800	29000	29000	29000	29000	0
180	20240802	170000	4823132800	29000	29000	29000	29000	0
181	20240802	165900	4823132800	29000	29000	29000	29000	0
182	20240802	165800	4823132800	29000	29000	29000	29000	1599
183	20240802	165700	4823132800	29000	29000	29000	29000	0
184	20240802	165600	4823132800	29000	29000	29000	29000	0
185	20240802	165500	4823132800	29000	29000	29000	29000	0
186	20240802	165400	4823132800	29000	29000	29000	29000	0
187	20240802	165300	4823132800	29000	29000	29000	29000	0
188	20240802	165200	4823132800	29000	29000	29000	29000	0
189	20240802	165100	4823132800	29000	29000	29000	29000	0
190	20240802	165000	4823132800	29000	29000	29000	29000	0
191	20240802	164900	4823132800	29000	29000	29000	29000	0
192	20240802	164800	4823132800	29000	29000	29000	29000	0
193	20240802	164700	4823132800	29000	29000	29000	29000	0
194	20240802	164600	4823132800	29000	29000	29000	29000	0
195	20240802	164500	4823132800	29000	29000	29000	29000	0
196	20240802	164400	4823132800	29000	29000	29000	29000	0
197	20240802	164300	4823132800	29000	29000	29000	29000	0
198	20240802	164200	4823132800	29000	29000	29000	29000	0
199	20240802	164100	4823132800	29000	29000	29000	29000	0
200	20240802	164000	4823132800	29000	29000	29000	29000	0
201	20240802	163900	4823132800	29000	29000	29000	29000	0
202	20240802	163800	4823132800	29000	29000	29000	29000	0
203	20240802	163700	4823132800	29000	29000	29000	29000	0
204	20240802	163600	4823132800	29000	29000	29000	29000	0
205	20240802	163500	4823132800	29000	29000	29000	29000	0
206	20240802	163400	4823132800	29000	29000	29000	29000	0
207	20240802	163300	4823132800	29000	29000	29000	29000	0
208	20240802	163200	4823132800	29000	29000	29000	29000	0
209	20240802	163100	4823132800	29000	29000	29000	29000	0
210	20240802	163000	4823132800	29000	29000	29000	29000	0
211	20240802	162900	4823132800	29000	29000	29000	29000	0
212	20240802	162800	4823132800	29000	29000	29000	29000	1599
213	20240802	162700	4823132800	29000	29000	29000	29000	0
214	20240802	162600	4823132800	29000	29000	29000	29000	0
215	20240802	162500	4823132800	29000	29000	29000	29000	0
216	20240802	162400	4823132800	29000	29000	29000	29000	0
217	20240802	162300	4823132800	29000	29000	29000	29000	0
218	20240802	162200	4823132800	29000	29000	29000	29000	0
219	20240802	162100	4823132800	29000	29000	29000	29000	0
220	20240802	162000	4823132800	29000	29000	29000	29000	0
221	20240802	161900	4823132800	29000	29000	29000	29000	0
222	20240802	161800	4823132800	29000	29000	29000	29000	0
223	20240802	161700	4823132800	29000	29000	29000	29000	0
224	20240802	161600	4823132800	29000	29000	29000	29000	0
225	20240802	161500	4823132800	29000	29000	29000	29000	0
226	20240802	161400	4823132800	29000	29000	29000	29000	0
227	20240802	161300	4823132800	29000	29000	29000	29000	0
228	20240802	161200	4823132800	29000	29000	29000	29000	0
229	20240802	161100	4823132800	29000	29000	29000	29000	0
230	20240802	161000	4823132800	29000	29000	29000	29000	0
231	20240802	160900	4823132800	29000	29000	29000	29000	0
232	20240802	160800	4823132800	29000	29000	29000	29000	0
233	20240802	160700	4823132800	29000	29000	29000	29000	0
234	20240802	160600	4823132800	29000	29000	29000	29000	0
235	20240802	160500	4823132800	29000	29000	29000	29000	0
236	20240802	160400	4823132800	29000	29000	29000	29000	0
237	20240802	160300	4823132800	29000	29000	29000	29000	0
238	20240802	160200	4823132800	29000	29000	29000	29000	0
239	20240802	160100	4823132800	29000	29000	29000	29000	0
240	20240802	160000	4823132800	29000	29000	29000	29000	0
241	20240802	155900	4823132800	29000	29000	29000	29000	0
242	20240802	155800	4823132800	29000	29000	29000	29000	1599
243	20240802	155700	4823132800	29000	29000	29000	29000	0
244	20240802	155600	4823132800	29000	29000	29000	29000	0
245	20240802	155500	4823132800	29000	29000	29000	29000	0
246	20240802	155400	4823132800	29000	29000	29000	29000	0
247	20240802	155300	4823132800	29000	29000	29000	29000	0
248	20240802	155200	4823132800	29000	29000	29000	29000	0
249	20240802	155100	4823132800	29000	29000	29000	29000	0
250	20240802	155000	4823132800	29000	29000	29000	29000	0
251	20240802	154900	4823132800	29000	29000	29000	29000	0
252	20240802	154800	4823132800	29000	29000	29000	29000	0
253	20240802	154700	4823132800	29000	29000	29000	29000	0
254	20240802	154600	4823132800	29000	29000	29000	29000	0
255	20240802	154500	4823132800	29000	29000	29000	29000	0
256	20240802	154400	4823132800	29000	29000	29000	29000	0
257	20240802	154300	4823132800	29000	29000	29000	29000	0
258	20240802	154200	4823132800	29000	29000	29000	29000	0
259	20240802	154100	4823132800	29000	29000	29000	29000	0
260	20240802	154000	4823132800	29000	29000	29000	29000	0
261	20240802	153900	4823132800	29000	29000	29000	29000	0
262	20240802	153800	4823132800	29000	29000	29000	29000	0
263	20240802	153700	4823132800	29000	29000	29000	29000	0
264	20240802	153600	4823132800	29000	29000	29000	29000	0
265	20240802	153500	4823132800	29000	29000	29000	29000	0
266	20240802	153400	4823132800	29000	29000	29000	29000	0
267	20240802	153300	4823132800	29000	29000	29000	29000	0
268	20240802	153200	4823132800	29000	29000	29000	29000	0
269	20240802	153100	4823132800	29000	29000	29000	29000	0
270	20240802	153000	4823132800	29000	29000	29000	29000	1599
271	20240802	152900	4776761800	29000	29000	29000	29000	0
272	20240802	152800	4776761800	29000	29000	29000	29000	0
273	20240802	152700	4776761800	29000	29000	29000	29000	0
274	20240802	152600	4776761800	29000	29000	29000	29000	0
275	20240802	152500	4776761800	29000	29000	29000	29000	0
276	20240802	152400	4776761800	29000	29000	29000	29000	0
277	20240802	152300	4776761800	29000	29000	29000	29000	0
278	20240802	152200	4776761800	29000	29000	29000	29000	0
279	20240802	152100	4776761800	29000	29000	29000	29000	0
280	20240802	152000	4776761800	29000	29000	29000	29000	0
281	20240802	151900	4776761800	29000	29000	29050	29000	688
282	20240802	151800	4756808500	29000	29000	29050	29000	475
283	20240802	151700	4743028950	29000	29050	29050	29000	229
284	20240802	151600	4736380550	29050	29000	29050	29000	49
285	20240802	151500	4734957700	29050	29000	29050	28950	989
286	20240802	151400	4706272200	28950	29000	29000	28950	51
287	20240802	151300	4704795300	29000	29000	29000	28950	450
288	20240802	151200	4691763000	29000	28950	29000	28950	728
289	20240802	151100	4670674600	28950	28950	29000	28950	267
290	20240802	151000	4662944450	29000	29000	29000	28950	41
291	20240802	150900	4661755550	29000	28950	29000	28950	477
292	20240802	150800	4647938900	28950	29000	29000	28950	2570
293	20240802	150700	4573531850	29000	29000	29000	29000	260
294	20240802	150600	4565991850	29050	29000	29050	29000	421
295	20240802	150500	4553780800	29000	29000	29000	29000	216
296	20240802	150400	4547516800	29000	29050	29100	29000	3066
297	20240802	150300	4458587000	29050	29050	29050	29050	22
298	20240802	150200	4457947900	29050	29050	29050	29000	1570
299	20240802	150100	4412340050	29050	29050	29100	29050	203
300	20240802	150000	4406442750	29050	29050	29100	29050	150
301	20240802	145900	4402084800	29050	29050	29050	29050	110
302	20240802	145800	4398889300	29100	29100	29100	29050	653
303	20240802	145700	4379898600	29100	29100	29100	29100	483
304	20240802	145600	4365843300	29100	29150	29150	29100	118
305	20240802	145500	4362404500	29150	29150	29150	29150	120
306	20240802	145400	4358906500	29150	29100	29150	29100	254
307	20240802	145300	4351514200	29100	29100	29100	29100	253
308	20240802	145200	4344151900	29100	29050	29100	29050	690
309	20240802	145100	4324073400	29100	29050	29100	29050	18
310	20240802	145000	4323550150	29050	29050	29100	29050	140
311	20240802	144900	4319482300	29100	29100	29100	29100	7
312	20240802	144800	4319278600	29100	29050	29100	29050	180
313	20240802	144700	4314047100	29100	29000	29100	29000	841
314	20240802	144600	4289616450	29000	29000	29000	29000	102
315	20240802	144500	4286658450	29000	29000	29050	29000	412
316	20240802	144400	4274710350	29000	29050	29050	29000	125
317	20240802	144300	4271081800	29050	29050	29050	29050	317
318	20240802	144200	4261872950	29050	29150	29150	29050	401
319	20240802	144100	4250219300	29100	29050	29100	29050	162
320	20240802	144000	4245511550	29050	29000	29050	29000	302
321	20240802	143900	4236750700	29050	29000	29050	29000	659
322	20240802	143800	4217639650	29000	29050	29050	29000	738
323	20240802	143700	4196230700	29050	29050	29050	29050	148
324	20240802	143600	4191931300	29000	29050	29100	29000	2831
325	20240802	143500	4109712750	29050	29050	29100	29050	292
326	20240802	143400	4101227600	29100	29050	29150	29050	3095
327	20240802	143300	4011298950	29050	29100	29100	29050	127
328	20240802	143200	4007608800	29100	29150	29150	29100	522
329	20240802	143100	3992409600	29100	29100	29100	29100	10
330	20240802	143000	3992118600	29100	29150	29150	29100	369
331	20240802	142900	3981375700	29100	29100	29150	29100	485
332	20240802	142800	3967251900	29100	29100	29100	29100	90
333	20240802	142700	3964632900	29100	29100	29100	29100	70
334	20240802	142600	3962595900	29100	29100	29100	29100	190
335	20240802	142500	3957066900	29100	29150	29150	29100	500
336	20240802	142400	3942514800	29150	29150	29150	29150	963
337	20240802	142300	3914443350	29200	29200	29200	29200	261
338	20240802	142200	3906822150	29200	29200	29200	29200	201
339	20240802	142100	3900952950	29200	29200	29200	29200	12
340	20240802	142000	3900602550	29200	29200	29200	29200	337
341	20240802	141900	3890762150	29150	29150	29150	29150	10
342	20240802	141800	3890470650	29150	29100	29200	29050	4549
343	20240802	141700	3758088850	29100	29200	29200	29100	907
344	20240802	141600	3731681100	29200	29150	29200	29150	171
345	20240802	141500	3726688900	29200	29100	29200	29100	86
346	20240802	141400	3724185950	29100	29200	29200	29100	571
347	20240802	141300	3707557550	29150	29150	29150	29150	8
348	20240802	141200	3707324350	29200	29150	29200	29150	107
349	20240802	141100	3704201500	29150	29100	29150	29100	359
350	20240802	141000	3693737800	29100	29100	29150	29100	288
351	20240802	140900	3685355450	29150	29100	29200	29100	827
352	20240802	140800	3661273800	29100	29200	29250	29100	2188
353	20240802	140700	3597496100	29200	29200	29200	29200	20
354	20240802	140600	3596912100	29200	29200	29200	29200	236
355	20240802	140500	3590020900	29150	29200	29200	29100	1148
356	20240802	140400	3556532900	29200	29250	29250	29200	833
357	20240802	140300	3532207750	29250	29250	29250	29250	22
358	20240802	140200	3531564250	29250	29250	29250	29250	200
359	20240802	140100	3525714250	29300	29250	29300	29250	185
360	20240802	140000	3520301500	29250	29350	29350	29250	659
361	20240802	135900	3500975800	29350	29350	29400	29350	200
362	20240802	135800	3495105600	29350	29350	29350	29350	10
363	20240802	135700	3494812100	29350	29300	29350	29300	292
364	20240802	135600	3486248900	29350	29250	29350	29250	903
365	20240802	135500	3459791900	29250	29300	29300	29250	1523
366	20240802	135400	3415196950	29300	29300	29300	29300	211
367	20240802	135300	3409014650	29300	29350	29350	29300	112
368	20240802	135200	3405732050	29350	29350	29350	29350	20
369	20240802	135100	3405145050	29350	29350	29350	29350	12
370	20240802	135000	3404792850	29350	29350	29350	29300	157
371	20240802	134900	3400187700	29350	29350	29350	29350	162
372	20240802	134800	3395433000	29300	29300	29300	29300	0
373	20240802	134700	3395433000	29300	29350	29350	29300	278
374	20240802	134600	3387277200	29350	29350	29350	29350	107
375	20240802	134500	3384136750	29350	29350	29400	29350	235
376	20240802	134400	3377237000	29350	29350	29350	29350	0
377	20240802	134300	3377237000	29350	29350	29350	29350	59
378	20240802	134200	3375505350	29350	29350	29350	29350	501
379	20240802	134100	3360801000	29300	29350	29400	29300	664
380	20240802	134000	3341310050	29400	29400	29400	29400	37
381	20240802	133900	3340222250	29400	29400	29400	29400	254
382	20240802	133800	3332754650	29400	29400	29400	29400	12
383	20240802	133700	3332401850	29400	29400	29400	29400	87
384	20240802	133600	3329844050	29400	29400	29400	29400	0
385	20240802	133500	3329844050	29400	29400	29400	29400	0
386	20240802	133400	3329844050	29400	29400	29400	29400	50
387	20240802	133300	3328374050	29450	29450	29450	29450	103
388	20240802	133200	3325340700	29450	29450	29450	29450	16
389	20240802	133100	3324869500	29450	29450	29450	29450	1
390	20240802	133000	3324840050	29450	29450	29450	29450	153
391	20240802	132900	3320334200	29450	29450	29450	29450	42
392	20240802	132800	3319097300	29450	29500	29500	29450	115
393	20240802	132700	3315709450	29450	29450	29450	29450	0
394	20240802	132600	3315709450	29450	29500	29500	29450	25
395	20240802	132500	3314972050	29400	29500	29500	29400	287
396	20240802	132400	3306518850	29500	29500	29500	29500	0
397	20240802	132300	3306518850	29500	29450	29500	29450	57
398	20240802	132200	3304837400	29500	29500	29500	29500	1
399	20240802	132100	3304807900	29500	29500	29500	29500	11
400	20240802	132000	3304483400	29450	29450	29450	29450	1
401	20240802	131900	3304453950	29500	29450	29500	29450	215
402	20240802	131800	3298121950	29400	29400	29400	29350	221
403	20240802	131700	3291630650	29450	29450	29450	29450	58
404	20240802	131600	3289922550	29500	29450	29500	29450	113
405	20240802	131500	3286589200	29500	29450	29500	29450	109
406	20240802	131400	3283378800	29450	29500	29500	29450	42
407	20240802	131300	3282139850	29500	29400	29500	29400	477
408	20240802	131200	3268115000	29350	29350	29350	29350	31
409	20240802	131100	3267205150	29400	29400	29400	29400	81
410	20240802	131000	3264823750	29400	29400	29400	29400	3
411	20240802	130900	3264735550	29450	29400	29450	29400	84
412	20240802	130800	3262265900	29400	29400	29400	29400	300
413	20240802	130700	3253445900	29450	29450	29450	29450	31
414	20240802	130600	3252532950	29450	29550	29550	29450	214
415	20240802	130500	3246221100	29550	29550	29550	29550	584
416	20240802	130400	3228963900	29550	29550	29550	29550	0
417	20240802	130300	3228963900	29550	29550	29550	29550	448
418	20240802	130200	3215725500	29550	29550	29550	29550	154
419	20240802	130100	3211174800	29500	29500	29500	29500	0
420	20240802	130000	3211174800	29500	29550	29550	29500	6
421	20240802	125900	3210997750	29500	29500	29500	29500	105
422	20240802	125800	3207900250	29500	29500	29500	29500	272
423	20240802	125700	3199876250	29550	29550	29550	29550	5
424	20240802	125600	3199728500	29550	29500	29550	29500	322
425	20240802	125500	3190229400	29500	29500	29500	29500	2
426	20240802	125400	3190170400	29500	29450	29500	29450	390
427	20240802	125300	3178665600	29500	29450	29500	29300	2145
428	20240802	125200	3115616450	29500	29500	29500	29500	22
429	20240802	125100	3114967450	29450	29500	29500	29450	290
430	20240802	125000	3106414450	29550	29550	29550	29550	0
431	20240802	124900	3106414450	29550	29450	29550	29400	1155
432	20240802	124800	3072376200	29550	29550	29550	29500	1113
433	20240802	124700	3039537050	29550	29550	29550	29550	214
434	20240802	124600	3033213350	29550	29550	29550	29550	500
435	20240802	124500	3018438350	29550	29550	29550	29550	125
436	20240802	124400	3014744600	29550	29600	29600	29550	315
437	20240802	124300	3005432600	29550	29550	29550	29550	22
438	20240802	124200	3004782500	29550	29550	29550	29550	19
439	20240802	124100	3004221050	29550	29650	29650	29550	1094
440	20240802	124000	2971873150	29700	29750	29750	29700	542
441	20240802	123900	2955758050	29750	29750	29750	29750	0
442	20240802	123800	2955758050	29750	29800	29800	29750	42
443	20240802	123700	2954506500	29800	29800	29800	29800	252
444	20240802	123600	2946996900	29800	29700	29800	29700	175
445	20240802	123500	2941798400	29700	29650	29700	29650	52
446	20240802	123400	2940256250	29700	29750	29750	29700	31
447	20240802	123300	2939334300	29750	29800	29800	29750	144
448	20240802	123200	2935049700	29800	29650	29800	29650	385
449	20240802	123100	2923614500	29650	29650	29650	29650	30
450	20240802	123000	2922725000	29650	29600	29650	29600	90
451	20240802	122900	2920059400	29650	29650	29650	29600	339
452	20240802	122800	2910010600	29650	29650	29650	29650	42
453	20240802	122700	2908765300	29700	29700	29700	29700	36
454	20240802	122600	2907696100	29700	29700	29700	29650	580
455	20240802	122500	2890471050	29750	29750	29750	29700	395
456	20240802	122400	2878720800	29750	29750	29750	29750	189
457	20240802	122300	2873098050	29800	29850	29850	29800	280
458	20240802	122200	2864746950	29900	29850	29900	29850	510
459	20240802	122100	2849498000	29850	29850	29850	29850	10
460	20240802	122000	2849199500	29850	29850	29850	29850	383
461	20240802	121900	2837766950	29850	29750	29850	29750	548
462	20240802	121800	2821436500	29750	29750	29750	29750	39
463	20240802	121700	2820276250	29800	29800	29800	29800	50
464	20240802	121600	2818786250	29800	29800	29800	29800	218
465	20240802	121500	2812289850	29750	29750	29750	29750	20
466	20240802	121400	2811694850	29750	29800	29800	29750	103
467	20240802	121300	2808626950	29750	29750	29750	29750	138
468	20240802	121200	2804521450	29750	29750	29750	29700	138
469	20240802	121100	2800419250	29750	29750	29750	29750	25
470	20240802	121000	2799675500	29750	29750	29750	29750	3
471	20240802	120900	2799586250	29750	29750	29750	29750	553
472	20240802	120800	2783134500	29800	29800	29800	29800	121
473	20240802	120700	2779528700	29850	29800	29850	29800	63
474	20240802	120600	2777651150	29800	29800	29800	29800	2
475	20240802	120500	2777591550	29800	29800	29800	29800	0
476	20240802	120400	2777591550	29800	29800	29800	29750	164
477	20240802	120300	2772704850	29800	29800	29800	29800	92
478	20240802	120200	2769963250	29750	29750	29750	29750	5
479	20240802	120100	2769814500	29750	29750	29750	29750	0
480	20240802	120000	2769814500	29750	29750	29750	29750	2
481	20240802	115900	2769755000	29800	29800	29800	29800	270
482	20240802	115800	2761709000	29850	29850	29850	29800	154
483	20240802	115700	2757112150	29850	29850	29850	29850	120
484	20240802	115600	2753530150	29850	29850	29850	29800	96
485	20240802	115500	2750664750	29800	29800	29800	29800	221
486	20240802	115400	2744078950	29750	29700	29800	29700	274
487	20240802	115300	2735932050	29650	29650	29650	29650	0
488	20240802	115200	2735932050	29650	29650	29650	29650	43
489	20240802	115100	2734657100	29700	29750	29750	29600	859
490	20240802	115000	2709182400	29750	29750	29750	29750	6
491	20240802	114900	2709003900	29800	29800	29800	29750	135
492	20240802	114800	2704984050	29800	29800	29800	29800	369
493	20240802	114700	2693987850	29800	29800	29800	29800	0
494	20240802	114600	2693987850	29800	29800	29800	29800	27
495	20240802	114500	2693183250	29800	29800	29800	29800	18
496	20240802	114400	2692646850	29750	29750	29750	29750	23
497	20240802	114300	2691962600	29700	29700	29700	29700	50
498	20240802	114200	2690477600	29700	29700	29750	29700	477
499	20240802	114100	2676308100	29650	29650	29650	29650	186
500	20240802	114000	2670793200	29650	29650	29650	29650	12
501	20240802	113900	2670437400	29700	29750	29750	29700	234
502	20240802	113800	2663482200	29800	29800	29800	29800	1
503	20240802	113700	2663452400	29750	29750	29750	29750	21
504	20240802	113600	2662827650	29800	29850	29850	29800	605
505	20240802	113500	2644795650	29850	29850	29850	29850	393
506	20240802	113400	2633064600	29800	29850	29850	29800	207
507	20240802	113300	2626885700	29900	29900	29900	29900	31
508	20240802	113200	2625958800	29850	29900	29900	29850	387
509	20240802	113100	2614387600	29950	29950	29950	29900	646
510	20240802	113000	2595054900	29900	29950	29950	29900	62
511	20240802	112900	2593198150	30000	29900	30000	29900	145
512	20240802	112800	2588860350	29900	29950	29950	29900	746
513	20240802	112700	2566519900	29950	29850	30000	29850	568
514	20240802	112600	2549514450	29800	29800	29800	29650	961
515	20240802	112500	2520942550	29850	29900	29900	29850	516
516	20240802	112400	2505527950	29900	29950	29950	29900	503
517	20240802	112300	2490487500	30000	29950	30000	29950	116
518	20240802	112200	2487012800	29900	29950	29950	29900	188
519	20240802	112100	2481382250	29950	29900	29950	29900	175
520	20240802	112000	2476144150	29950	29950	29950	29950	577
521	20240802	111900	2458863000	29950	29900	29950	29900	272
522	20240802	111800	2450729800	29900	29900	29900	29850	107
523	20240802	111700	2447533200	29900	29900	29900	29850	258
524	20240802	111600	2439819600	29950	29900	29950	29850	1184
525	20240802	111500	2404438950	29900	29850	29900	29850	61
526	20240802	111400	2402615100	29850	29850	29900	29850	119
527	20240802	111300	2399057750	29850	29850	29900	29850	303
528	20240802	111200	2390013150	29850	29750	29850	29750	474
529	20240802	111100	2375906650	29750	29750	29750	29750	352
530	20240802	111000	2365434650	29800	29850	29850	29800	472
531	20240802	110900	2351350750	29900	29900	29900	29850	362
532	20240802	110800	2340543750	29850	29750	29850	29750	344
533	20240802	110700	2330281550	29750	29750	29750	29750	69
534	20240802	110600	2328228800	29800	29700	29800	29700	292
535	20240802	110500	2319554750	29650	29650	29650	29650	20
536	20240802	110400	2318961750	29650	29650	29650	29650	115
537	20240802	110300	2315552000	29650	29650	29650	29600	78
538	20240802	110200	2313239500	29600	29600	29600	29600	1
539	20240802	110100	2313209900	29600	29600	29600	29600	28
540	20240802	110000	2312381100	29600	29650	29650	29600	61
541	20240802	105900	2310575000	29650	29650	29650	29650	25
542	20240802	105800	2309833750	29600	29600	29600	29600	201
543	20240802	105700	2303884150	29600	29600	29600	29600	50
544	20240802	105600	2302404150	29650	29650	29650	29650	10
545	20240802	105500	2302107650	29600	29600	29650	29550	454
546	20240802	105400	2288673250	29600	29650	29650	29600	230
547	20240802	105300	2281864750	29650	29650	29650	29650	41
548	20240802	105200	2280649100	29700	29700	29700	29650	164
549	20240802	105100	2275778700	29750	29850	29850	29750	461
550	20240802	105000	2262051250	29800	29800	29800	29800	128
551	20240802	104900	2258236850	29850	29850	29850	29850	34
552	20240802	104800	2257221950	29850	29800	29850	29800	65
553	20240802	104700	2255284900	29800	29800	29800	29800	62
554	20240802	104600	2253437300	29800	29800	29800	29750	260
555	20240802	104500	2245690000	29800	29750	29800	29750	280
556	20240802	104400	2237359900	29700	29750	29750	29700	148
557	20240802	104300	2232961400	29750	29850	29850	29750	254
558	20240802	104200	2225387050	29900	29800	29900	29800	211
559	20240802	104100	2219088700	29800	29800	29850	29750	610
560	20240802	104000	2200925500	29800	29950	29950	29800	740
561	20240802	103900	2178783600	29900	29800	29900	29800	2398
562	20240802	103800	2107185150	29800	29750	29850	29750	395
563	20240802	103700	2095422350	29800	29750	29800	29600	1087
564	20240802	103600	2063151950	29800	29850	29850	29800	858
565	20240802	103500	2037566350	29850	29800	29850	29800	69
566	20240802	103400	2035507750	29850	29900	29900	29850	133
567	20240802	103300	2031535500	29900	29900	29900	29900	504
568	20240802	103200	2016465900	29950	29950	29950	29950	123
569	20240802	103100	2012782050	29950	29950	29950	29950	44
570	20240802	103000	2011464250	29950	29950	29950	29950	116
571	20240802	102900	2007990050	29950	29950	30000	29850	806
572	20240802	102800	1983887300	29950	30050	30100	29950	170
573	20240802	102700	1978783700	30000	30050	30050	29950	1120
574	20240802	102600	1945171350	30100	30050	30100	30050	213
575	20240802	102500	1938761650	30100	29950	30100	29850	2205
576	20240802	102400	1872775750	29950	30100	30100	29950	267
577	20240802	102300	1864770400	30100	30150	30150	30100	537
578	20240802	102200	1848601900	30150	30200	30200	30150	232
579	20240802	102100	1841601750	30150	30150	30200	30150	1472
580	20240802	102000	1797217100	30150	30300	30300	30150	505
581	20240802	101900	1781940600	30300	30500	30500	30300	814
582	20240802	101800	1757187950	30500	30400	30500	30350	1555
583	20240802	101700	1709885550	30400	30450	30550	30350	949
584	20240802	101600	1680994050	30450	30500	30550	30450	498
585	20240802	101500	1665814200	30450	30350	30450	30300	204
586	20240802	101400	1659624300	30350	30650	30700	30350	5389
587	20240802	101300	1494959150	30600	30450	30750	30450	4101
588	20240802	101200	1369590750	30450	30250	30500	30250	1595
589	20240802	101100	1321095350	30250	30150	30250	30150	739
590	20240802	101000	1298800450	30150	29950	30150	29950	1313
591	20240802	100900	1259383050	29900	29900	29900	29850	439
592	20240802	100800	1246258950	29900	29700	29900	29700	1327
593	20240802	100700	1206751150	29700	29700	29700	29700	55
594	20240802	100600	1205117650	29700	29750	29750	29700	463
595	20240802	100500	1191356550	29700	29700	29700	29700	74
596	20240802	100400	1189158750	29700	29600	29700	29600	284
597	20240802	100300	1180730150	29600	29600	29650	29600	671
598	20240802	100200	1160863400	29600	29550	29600	29550	587
599	20240802	100100	1143508600	29500	29500	29500	29450	418
600	20240802	100000	1131195200	29500	29450	29500	29450	30
601	20240802	095900	1130310250	29500	29550	29550	29500	83
602	20240802	095800	1127860200	29500	29500	29500	29450	131
603	20240802	095700	1123995950	29500	29350	29500	29350	1056
604	20240802	095600	1092956550	29350	29250	29350	29250	1431
605	20240802	095500	1051013600	29150	29200	29200	29150	1424
606	20240802	095400	1009459250	29200	29200	29200	29200	54
607	20240802	095300	1007882450	29200	29250	29250	29200	217
608	20240802	095200	1001537150	29250	29200	29250	29150	536
609	20240802	095100	985896000	29250	29200	29250	29200	63
610	20240802	095000	984054350	29150	29150	29200	29150	510
611	20240802	094900	969181800	29100	29050	29100	29050	533
612	20240802	094800	953692150	29050	29150	29150	29050	2405
613	20240802	094700	883770000	29100	29150	29150	29100	641
614	20240802	094600	865113650	29100	29150	29150	29100	68
615	20240802	094500	863134700	29150	29150	29200	29150	1044
616	20240802	094400	832698700	29150	29200	29200	29150	1368
617	20240802	094300	792821200	29200	29250	29250	29200	1408
618	20240802	094200	751693150	29250	29300	29300	29250	216
619	20240802	094100	745373950	29300	29300	29350	29300	486
620	20240802	094000	731133200	29350	29350	29350	29350	84
621	20240802	093900	728667800	29350	29350	29350	29350	27
622	20240802	093800	727875350	29350	29350	29350	29350	130
623	20240802	093700	724059850	29350	29250	29350	29250	223
624	20240802	093600	717521400	29250	29300	29300	29250	63
625	20240802	093500	715677050	29300	29250	29300	29250	324
626	20240802	093400	706199850	29250	29250	29250	29250	73
627	20240802	093300	704064600	29250	29300	29300	29250	40
628	20240802	093200	702894150	29300	29250	29300	29250	1003
629	20240802	093100	673556300	29250	29300	29300	29250	344
630	20240802	093000	663490600	29300	29300	29300	29250	766
631	20240802	092900	641049100	29300	29250	29300	29250	323
632	20240802	092800	631589050	29250	29300	29300	29250	22
633	20240802	092700	630945000	29300	29250	29300	29250	67
634	20240802	092600	628981950	29300	29300	29300	29250	368
635	20240802	092500	618202350	29250	29250	29300	29250	330
636	20240802	092400	608547600	29250	29350	29350	29250	1278
637	20240802	092300	571139950	29350	29450	29450	29350	446
638	20240802	092200	558041800	29450	29350	29450	29350	365
639	20240802	092100	547315600	29350	29350	29350	29350	23
640	20240802	092000	546640550	29350	29450	29450	29350	938
641	20240802	091900	519056950	29450	29550	29550	29450	300
642	20240802	091800	510197800	29550	29500	29550	29500	229
643	20240802	091700	503432400	29550	29450	29600	29450	786
644	20240802	091600	480239100	29400	29350	29450	29350	1694
645	20240802	091500	430481000	29350	29400	29400	29350	354
646	20240802	091400	420090600	29400	29350	29450	29350	1021
647	20240802	091300	390116450	29350	29350	29400	29350	311
648	20240802	091200	380987200	29400	29350	29400	29300	1498
649	20240802	091100	337079700	29350	29350	29350	29350	142
650	20240802	091000	332912000	29350	29450	29450	29250	2357
651	20240802	090900	263635700	29500	29550	29550	29500	151
652	20240802	090800	259180650	29500	29500	29550	29500	89
653	20240802	090700	256554350	29500	29500	29500	29500	685
654	20240802	090600	236346850	29500	29500	29500	29450	238
655	20240802	090500	229328500	29450	29500	29650	29400	987
656	20240802	090400	200262100	29400	29600	29650	29400	1113
657	20240802	090300	167395300	29650	29500	29650	29500	615
658	20240802	090200	149170100	29550	29400	29650	29350	593
659	20240802	090100	131714750	29400	29250	29450	29250	1117
660	20240802	090000	98934750	29250	29650	29650	29250	3345