KissMeData/099320/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	200300	4980753450	40800	40800	40800	40800	2570
3	20240802	200200	4980753450	40800	40800	40800	40800	0
4	20240802	200100	4980753450	40800	40800	40800	40800	0
5	20240802	200000	4980753450	40800	40800	40800	40800	0
6	20240802	195900	4980753450	40800	40800	40800	40800	0
7	20240802	195800	4980753450	40800	40800	40800	40800	0
8	20240802	195700	4980753450	40800	40800	40800	40800	0
9	20240802	195600	4980753450	40800	40800	40800	40800	0
10	20240802	195500	4980753450	40800	40800	40800	40800	0
11	20240802	195400	4980753450	40800	40800	40800	40800	0
12	20240802	195300	4980753450	40800	40800	40800	40800	0
13	20240802	195200	4980753450	40800	40800	40800	40800	0
14	20240802	195100	4980753450	40800	40800	40800	40800	0
15	20240802	195000	4980753450	40800	40800	40800	40800	0
16	20240802	194900	4980753450	40800	40800	40800	40800	0
17	20240802	194800	4980753450	40800	40800	40800	40800	0
18	20240802	194700	4980753450	40800	40800	40800	40800	0
19	20240802	194600	4980753450	40800	40800	40800	40800	0
20	20240802	194500	4980753450	40800	40800	40800	40800	0
21	20240802	194400	4980753450	40800	40800	40800	40800	0
22	20240802	194300	4980753450	40800	40800	40800	40800	0
23	20240802	194200	4980753450	40800	40800	40800	40800	0
24	20240802	194100	4980753450	40800	40800	40800	40800	0
25	20240802	194000	4980753450	40800	40800	40800	40800	0
26	20240802	193900	4980753450	40800	40800	40800	40800	0
27	20240802	193800	4980753450	40800	40800	40800	40800	0
28	20240802	193700	4980753450	40800	40800	40800	40800	0
29	20240802	193600	4980753450	40800	40800	40800	40800	0
30	20240802	193500	4980753450	40800	40800	40800	40800	0
31	20240802	193400	4980753450	40800	40800	40800	40800	0
32	20240802	193300	4980753450	40800	40800	40800	40800	2570
33	20240802	193200	4980753450	40800	40800	40800	40800	0
34	20240802	193100	4980753450	40800	40800	40800	40800	0
35	20240802	193000	4980753450	40800	40800	40800	40800	0
36	20240802	192900	4980753450	40800	40800	40800	40800	0
37	20240802	192800	4980753450	40800	40800	40800	40800	0
38	20240802	192700	4980753450	40800	40800	40800	40800	0
39	20240802	192600	4980753450	40800	40800	40800	40800	0
40	20240802	192500	4980753450	40800	40800	40800	40800	0
41	20240802	192400	4980753450	40800	40800	40800	40800	0
42	20240802	192300	4980753450	40800	40800	40800	40800	0
43	20240802	192200	4980753450	40800	40800	40800	40800	0
44	20240802	192100	4980753450	40800	40800	40800	40800	0
45	20240802	192000	4980753450	40800	40800	40800	40800	0
46	20240802	191900	4980753450	40800	40800	40800	40800	0
47	20240802	191800	4980753450	40800	40800	40800	40800	0
48	20240802	191700	4980753450	40800	40800	40800	40800	0
49	20240802	191600	4980753450	40800	40800	40800	40800	0
50	20240802	191500	4980753450	40800	40800	40800	40800	0
51	20240802	191400	4980753450	40800	40800	40800	40800	0
52	20240802	191300	4980753450	40800	40800	40800	40800	0
53	20240802	191200	4980753450	40800	40800	40800	40800	0
54	20240802	191100	4980753450	40800	40800	40800	40800	0
55	20240802	191000	4980753450	40800	40800	40800	40800	0
56	20240802	190900	4980753450	40800	40800	40800	40800	0
57	20240802	190800	4980753450	40800	40800	40800	40800	0
58	20240802	190700	4980753450	40800	40800	40800	40800	0
59	20240802	190600	4980753450	40800	40800	40800	40800	0
60	20240802	190500	4980753450	40800	40800	40800	40800	0
61	20240802	190400	4980753450	40800	40800	40800	40800	0
62	20240802	190300	4980753450	40800	40800	40800	40800	2570
63	20240802	190200	4980753450	40800	40800	40800	40800	0
64	20240802	190100	4980753450	40800	40800	40800	40800	0
65	20240802	190000	4980753450	40800	40800	40800	40800	0
66	20240802	185900	4980753450	40800	40800	40800	40800	0
67	20240802	185800	4980753450	40800	40800	40800	40800	0
68	20240802	185700	4980753450	40800	40800	40800	40800	0
69	20240802	185600	4980753450	40800	40800	40800	40800	0
70	20240802	185500	4980753450	40800	40800	40800	40800	0
71	20240802	185400	4980753450	40800	40800	40800	40800	0
72	20240802	185300	4980753450	40800	40800	40800	40800	0
73	20240802	185200	4980753450	40800	40800	40800	40800	0
74	20240802	185100	4980753450	40800	40800	40800	40800	0
75	20240802	185000	4980753450	40800	40800	40800	40800	0
76	20240802	184900	4980753450	40800	40800	40800	40800	0
77	20240802	184800	4980753450	40800	40800	40800	40800	0
78	20240802	184700	4980753450	40800	40800	40800	40800	0
79	20240802	184600	4980753450	40800	40800	40800	40800	0
80	20240802	184500	4980753450	40800	40800	40800	40800	0
81	20240802	184400	4980753450	40800	40800	40800	40800	0
82	20240802	184300	4980753450	40800	40800	40800	40800	0
83	20240802	184200	4980753450	40800	40800	40800	40800	0
84	20240802	184100	4980753450	40800	40800	40800	40800	0
85	20240802	184000	4980753450	40800	40800	40800	40800	0
86	20240802	183900	4980753450	40800	40800	40800	40800	0
87	20240802	183800	4980753450	40800	40800	40800	40800	0
88	20240802	183700	4980753450	40800	40800	40800	40800	0
89	20240802	183600	4980753450	40800	40800	40800	40800	0
90	20240802	183500	4980753450	40800	40800	40800	40800	0
91	20240802	183400	4980753450	40800	40800	40800	40800	0
92	20240802	183300	4980753450	40800	40800	40800	40800	2570
93	20240802	183200	4980753450	40800	40800	40800	40800	0
94	20240802	183100	4980753450	40800	40800	40800	40800	0
95	20240802	183000	4980753450	40800	40800	40800	40800	0
96	20240802	182900	4980753450	40800	40800	40800	40800	0
97	20240802	182800	4980753450	40800	40800	40800	40800	0
98	20240802	182700	4980753450	40800	40800	40800	40800	0
99	20240802	182600	4980753450	40800	40800	40800	40800	0
100	20240802	182500	4980753450	40800	40800	40800	40800	0
101	20240802	182400	4980753450	40800	40800	40800	40800	0
102	20240802	182300	4980753450	40800	40800	40800	40800	0
103	20240802	182200	4980753450	40800	40800	40800	40800	0
104	20240802	182100	4980753450	40800	40800	40800	40800	0
105	20240802	182000	4980753450	40800	40800	40800	40800	0
106	20240802	181900	4980753450	40800	40800	40800	40800	0
107	20240802	181800	4980753450	40800	40800	40800	40800	0
108	20240802	181700	4980753450	40800	40800	40800	40800	0
109	20240802	181600	4980753450	40800	40800	40800	40800	0
110	20240802	181500	4980753450	40800	40800	40800	40800	0
111	20240802	181400	4980753450	40800	40800	40800	40800	0
112	20240802	181300	4980753450	40800	40800	40800	40800	0
113	20240802	181200	4980753450	40800	40800	40800	40800	0
114	20240802	181100	4980753450	40800	40800	40800	40800	0
115	20240802	181000	4980753450	40800	40800	40800	40800	0
116	20240802	180900	4980753450	40800	40800	40800	40800	0
117	20240802	180800	4980753450	40800	40800	40800	40800	0
118	20240802	180700	4980753450	40800	40800	40800	40800	0
119	20240802	180600	4980753450	40800	40800	40800	40800	0
120	20240802	180500	4980753450	40800	40800	40800	40800	0
121	20240802	180400	4980753450	40800	40800	40800	40800	0
122	20240802	180300	4980753450	40800	40800	40800	40800	2570
123	20240802	180200	4980753450	40800	40800	40800	40800	0
124	20240802	180100	4980753450	40800	40800	40800	40800	0
125	20240802	180000	4980753450	40800	40800	40800	40800	0
126	20240802	175900	4980753450	40800	40800	40800	40800	0
127	20240802	175800	4980753450	40800	40800	40800	40800	0
128	20240802	175700	4980753450	40800	40800	40800	40800	0
129	20240802	175600	4980753450	40800	40800	40800	40800	0
130	20240802	175500	4980753450	40800	40800	40800	40800	0
131	20240802	175400	4980753450	40800	40800	40800	40800	0
132	20240802	175300	4980753450	40800	40800	40800	40800	0
133	20240802	175200	4980753450	40800	40800	40800	40800	0
134	20240802	175100	4980753450	40800	40800	40800	40800	0
135	20240802	175000	4980753450	40800	40800	40800	40800	0
136	20240802	174900	4980753450	40800	40800	40800	40800	0
137	20240802	174800	4980753450	40800	40800	40800	40800	0
138	20240802	174700	4980753450	40800	40800	40800	40800	0
139	20240802	174600	4980753450	40800	40800	40800	40800	0
140	20240802	174500	4980753450	40800	40800	40800	40800	0
141	20240802	174400	4980753450	40800	40800	40800	40800	0
142	20240802	174300	4980753450	40800	40800	40800	40800	0
143	20240802	174200	4980753450	40800	40800	40800	40800	0
144	20240802	174100	4980753450	40800	40800	40800	40800	0
145	20240802	174000	4980753450	40800	40800	40800	40800	0
146	20240802	173900	4980753450	40800	40800	40800	40800	0
147	20240802	173800	4980753450	40800	40800	40800	40800	0
148	20240802	173700	4980753450	40800	40800	40800	40800	0
149	20240802	173600	4980753450	40800	40800	40800	40800	0
150	20240802	173500	4980753450	40800	40800	40800	40800	0
151	20240802	173400	4980753450	40800	40800	40800	40800	0
152	20240802	173300	4980753450	40800	40800	40800	40800	2570
153	20240802	173200	4980753450	40800	40800	40800	40800	0
154	20240802	173100	4980753450	40800	40800	40800	40800	0
155	20240802	173000	4980753450	40800	40800	40800	40800	0
156	20240802	172900	4980753450	40800	40800	40800	40800	0
157	20240802	172800	4980753450	40800	40800	40800	40800	0
158	20240802	172700	4980753450	40800	40800	40800	40800	0
159	20240802	172600	4980753450	40800	40800	40800	40800	0
160	20240802	172500	4980753450	40800	40800	40800	40800	0
161	20240802	172400	4980753450	40800	40800	40800	40800	0
162	20240802	172300	4980753450	40800	40800	40800	40800	0
163	20240802	172200	4980753450	40800	40800	40800	40800	0
164	20240802	172100	4980753450	40800	40800	40800	40800	0
165	20240802	172000	4980753450	40800	40800	40800	40800	0
166	20240802	171900	4980753450	40800	40800	40800	40800	0
167	20240802	171800	4980753450	40800	40800	40800	40800	0
168	20240802	171700	4980753450	40800	40800	40800	40800	0
169	20240802	171600	4980753450	40800	40800	40800	40800	0
170	20240802	171500	4980753450	40800	40800	40800	40800	0
171	20240802	171400	4980753450	40800	40800	40800	40800	0
172	20240802	171300	4980753450	40800	40800	40800	40800	0
173	20240802	171200	4980753450	40800	40800	40800	40800	0
174	20240802	171100	4980753450	40800	40800	40800	40800	0
175	20240802	171000	4980753450	40800	40800	40800	40800	0
176	20240802	170900	4980753450	40800	40800	40800	40800	0
177	20240802	170800	4980753450	40800	40800	40800	40800	0
178	20240802	170700	4980753450	40800	40800	40800	40800	0
179	20240802	170600	4980753450	40800	40800	40800	40800	0
180	20240802	170500	4980753450	40800	40800	40800	40800	0
181	20240802	170400	4980753450	40800	40800	40800	40800	0
182	20240802	170300	4980753450	40800	40800	40800	40800	2570
183	20240802	170200	4980753450	40800	40800	40800	40800	0
184	20240802	170100	4980753450	40800	40800	40800	40800	0
185	20240802	170000	4980753450	40800	40800	40800	40800	0
186	20240802	165900	4980753450	40800	40800	40800	40800	0
187	20240802	165800	4980753450	40800	40800	40800	40800	0
188	20240802	165700	4980753450	40800	40800	40800	40800	0
189	20240802	165600	4980753450	40800	40800	40800	40800	0
190	20240802	165500	4980753450	40800	40800	40800	40800	0
191	20240802	165400	4980753450	40800	40800	40800	40800	0
192	20240802	165300	4980753450	40800	40800	40800	40800	0
193	20240802	165200	4980753450	40800	40800	40800	40800	0
194	20240802	165100	4980753450	40800	40800	40800	40800	0
195	20240802	165000	4980753450	40800	40800	40800	40800	0
196	20240802	164900	4980753450	40800	40800	40800	40800	0
197	20240802	164800	4980753450	40800	40800	40800	40800	0
198	20240802	164700	4980753450	40800	40800	40800	40800	0
199	20240802	164600	4980753450	40800	40800	40800	40800	0
200	20240802	164500	4980753450	40800	40800	40800	40800	0
201	20240802	164400	4980753450	40800	40800	40800	40800	0
202	20240802	164300	4980753450	40800	40800	40800	40800	0
203	20240802	164200	4980753450	40800	40800	40800	40800	0
204	20240802	164100	4980753450	40800	40800	40800	40800	0
205	20240802	164000	4980753450	40800	40800	40800	40800	0
206	20240802	163900	4980753450	40800	40800	40800	40800	0
207	20240802	163800	4980753450	40800	40800	40800	40800	0
208	20240802	163700	4980753450	40800	40800	40800	40800	0
209	20240802	163600	4980753450	40800	40800	40800	40800	0
210	20240802	163500	4980753450	40800	40800	40800	40800	0
211	20240802	163400	4980753450	40800	40800	40800	40800	0
212	20240802	163300	4980753450	40800	40800	40800	40800	2570
213	20240802	163200	4980753450	40800	40800	40800	40800	0
214	20240802	163100	4980753450	40800	40800	40800	40800	0
215	20240802	163000	4980753450	40800	40800	40800	40800	0
216	20240802	162900	4980753450	40800	40800	40800	40800	0
217	20240802	162800	4980753450	40800	40800	40800	40800	0
218	20240802	162700	4980753450	40800	40800	40800	40800	0
219	20240802	162600	4980753450	40800	40800	40800	40800	0
220	20240802	162500	4980753450	40800	40800	40800	40800	0
221	20240802	162400	4980753450	40800	40800	40800	40800	0
222	20240802	162300	4980753450	40800	40800	40800	40800	0
223	20240802	162200	4980753450	40800	40800	40800	40800	0
224	20240802	162100	4980753450	40800	40800	40800	40800	0
225	20240802	162000	4980753450	40800	40800	40800	40800	0
226	20240802	161900	4980753450	40800	40800	40800	40800	0
227	20240802	161800	4980753450	40800	40800	40800	40800	0
228	20240802	161700	4980753450	40800	40800	40800	40800	0
229	20240802	161600	4980753450	40800	40800	40800	40800	0
230	20240802	161500	4980753450	40800	40800	40800	40800	0
231	20240802	161400	4980753450	40800	40800	40800	40800	0
232	20240802	161300	4980753450	40800	40800	40800	40800	0
233	20240802	161200	4980753450	40800	40800	40800	40800	0
234	20240802	161100	4980753450	40800	40800	40800	40800	0
235	20240802	161000	4980753450	40800	40800	40800	40800	0
236	20240802	160900	4980753450	40800	40800	40800	40800	0
237	20240802	160800	4980753450	40800	40800	40800	40800	0
238	20240802	160700	4980753450	40800	40800	40800	40800	0
239	20240802	160600	4980753450	40800	40800	40800	40800	0
240	20240802	160500	4980753450	40800	40800	40800	40800	0
241	20240802	160400	4980753450	40800	40800	40800	40800	0
242	20240802	160300	4980753450	40800	40800	40800	40800	2570
243	20240802	160200	4980753450	40800	40800	40800	40800	0
244	20240802	160100	4980753450	40800	40800	40800	40800	0
245	20240802	160000	4980753450	40800	40800	40800	40800	0
246	20240802	155900	4980753450	40800	40800	40800	40800	0
247	20240802	155800	4980753450	40800	40800	40800	40800	0
248	20240802	155700	4980753450	40800	40800	40800	40800	0
249	20240802	155600	4980753450	40800	40800	40800	40800	0
250	20240802	155500	4980753450	40800	40800	40800	40800	0
251	20240802	155400	4980753450	40800	40800	40800	40800	0
252	20240802	155300	4980753450	40800	40800	40800	40800	0
253	20240802	155200	4980753450	40800	40800	40800	40800	0
254	20240802	155100	4980753450	40800	40800	40800	40800	0
255	20240802	155000	4980753450	40800	40800	40800	40800	0
256	20240802	154900	4980753450	40800	40800	40800	40800	0
257	20240802	154800	4980753450	40800	40800	40800	40800	0
258	20240802	154700	4980753450	40800	40800	40800	40800	0
259	20240802	154600	4980753450	40800	40800	40800	40800	0
260	20240802	154500	4980753450	40800	40800	40800	40800	0
261	20240802	154400	4980753450	40800	40800	40800	40800	0
262	20240802	154300	4980753450	40800	40800	40800	40800	0
263	20240802	154200	4980753450	40800	40800	40800	40800	0
264	20240802	154100	4980753450	40800	40800	40800	40800	0
265	20240802	154000	4980753450	40800	40800	40800	40800	0
266	20240802	153900	4980753450	40800	40800	40800	40800	0
267	20240802	153800	4980753450	40800	40800	40800	40800	0
268	20240802	153700	4980753450	40800	40800	40800	40800	0
269	20240802	153600	4980753450	40800	40800	40800	40800	0
270	20240802	153500	4980753450	40800	40800	40800	40800	0
271	20240802	153400	4980753450	40800	40800	40800	40800	0
272	20240802	153300	4980753450	40800	40800	40800	40800	2570
273	20240802	153200	4980753450	40800	40800	40800	40800	0
274	20240802	153100	4980753450	40800	40800	40800	40800	0
275	20240802	153000	4980753450	40800	40800	40800	40800	2570
276	20240802	152900	4875897450	40850	40850	40850	40850	0
277	20240802	152800	4875897450	40850	40850	40850	40850	0
278	20240802	152700	4875897450	40850	40850	40850	40850	0
279	20240802	152600	4875897450	40850	40850	40850	40850	0
280	20240802	152500	4875897450	40850	40850	40850	40850	0
281	20240802	152400	4875897450	40850	40850	40850	40850	0
282	20240802	152300	4875897450	40850	40850	40850	40850	0
283	20240802	152200	4875897450	40850	40850	40850	40850	0
284	20240802	152100	4875897450	40850	40850	40850	40850	0
285	20240802	152000	4875897450	40850	40850	40850	40850	0
286	20240802	151900	4875897450	40850	40750	40850	40750	558
287	20240802	151800	4853135650	40800	40750	40800	40750	287
288	20240802	151700	4841430150	40750	40750	40800	40750	946
289	20240802	151600	4802849100	40800	40800	40800	40800	20
290	20240802	151500	4802033100	40800	40800	40800	40750	200
291	20240802	151400	4793873650	40750	40800	40800	40750	90
292	20240802	151300	4790205300	40800	40800	40800	40750	397
293	20240802	151200	4774022350	40750	40800	40800	40750	190
294	20240802	151100	4766278400	40800	40800	40800	40750	246
295	20240802	151000	4756248550	40750	40750	40800	40750	72
296	20240802	150900	4753313550	40750	40750	40800	40750	131
297	20240802	150800	4747974850	40750	40750	40800	40750	107
298	20240802	150700	4743613600	40800	40800	40800	40800	11
299	20240802	150600	4743164800	40750	40750	40800	40750	160
300	20240802	150500	4736643200	40800	40800	40800	40800	215
301	20240802	150400	4727871200	40850	40800	40850	40800	44
302	20240802	150300	4726075050	40850	40800	40850	40800	89
303	20240802	150200	4722443050	40800	40800	40850	40800	104
304	20240802	150100	4718198650	40800	40850	40850	40800	119
305	20240802	150000	4713340050	40800	40850	40850	40800	79
306	20240802	145900	4710116150	40850	40850	40850	40850	9
307	20240802	145800	4709748500	40850	40800	40850	40800	25
308	20240802	145700	4708727300	40800	40750	40850	40750	104
309	20240802	145600	4704485450	40750	40750	40750	40750	200
310	20240802	145500	4696335450	40850	40850	40850	40700	1119
311	20240802	145400	4650715250	40850	40850	40900	40850	121
312	20240802	145300	4645772350	40850	40850	40850	40850	38
313	20240802	145200	4644220050	40850	40850	40900	40850	51
314	20240802	145100	4642136650	40900	40850	40900	40850	10
315	20240802	145000	4641728100	40850	40900	40950	40850	47
316	20240802	144900	4639806050	40950	40850	40950	40850	689
317	20240802	144800	4611642350	40850	40800	40850	40800	143
318	20240802	144700	4605805450	40800	40750	40800	40750	780
319	20240802	144600	4573983700	40750	40750	40750	40750	12
320	20240802	144500	4573494700	40800	40800	40800	40750	68
321	20240802	144400	4570723400	40750	40750	40750	40750	28
322	20240802	144300	4569582400	40750	40750	40750	40750	33
323	20240802	144200	4568237650	40750	40750	40750	40700	317
324	20240802	144100	4555328800	40700	40700	40750	40700	1147
325	20240802	144000	4508614200	40650	40700	40700	40650	44
326	20240802	143900	4506825150	40650	40750	40750	40650	2727
327	20240802	143800	4395785450	40750	40750	40750	40750	32
328	20240802	143700	4394481450	40800	40750	40800	40750	62
329	20240802	143600	4391954450	40750	40750	40750	40750	15
330	20240802	143500	4391343200	40800	40800	40800	40800	25
331	20240802	143400	4390323200	40800	40800	40800	40800	110
332	20240802	143300	4385835200	40800	40850	40850	40800	574
333	20240802	143200	4362408650	40900	40850	40900	40850	344
334	20240802	143100	4348355750	40850	40850	40850	40850	10
335	20240802	143000	4347947250	40850	40850	40850	40800	18
336	20240802	142900	4347212050	40800	40800	40800	40800	79
337	20240802	142800	4343988850	40800	40800	40850	40800	236
338	20240802	142700	4334359950	40800	40800	40800	40800	281
339	20240802	142600	4322895150	40800	40800	40800	40750	547
340	20240802	142500	4300589700	40800	40750	40800	40750	443
341	20240802	142400	4282537200	40750	40700	40750	40700	370
342	20240802	142300	4267477600	40750	40750	40750	40750	16
343	20240802	142200	4266825600	40750	40700	40750	40700	42
344	20240802	142100	4265115700	40700	40750	40750	40700	44
345	20240802	142000	4263324800	40750	40750	40750	40700	516
346	20240802	141900	4242305700	40750	40750	40750	40750	225
347	20240802	141800	4233136950	40750	40750	40750	40750	929
348	20240802	141700	4195280200	40750	40750	40750	40750	308
349	20240802	141600	4182729200	40800	40800	40800	40800	15
350	20240802	141500	4182117200	40800	40750	40800	40750	181
351	20240802	141400	4174741250	40800	40800	40800	40800	54
352	20240802	141300	4172538050	40800	40800	40800	40800	2
353	20240802	141200	4172456450	40750	40850	40850	40750	277
354	20240802	141100	4161153850	40800	40800	40800	40750	243
355	20240802	141000	4151239550	40800	40850	40850	40800	946
356	20240802	140900	4112637750	40850	40850	40850	40850	89
357	20240802	140800	4109002100	40850	40850	40900	40850	466
358	20240802	140700	4089965900	40850	40900	40900	40850	35
359	20240802	140600	4088536100	40850	40900	40900	40850	54
360	20240802	140500	4086329100	40850	40850	40850	40850	147
361	20240802	140400	4080324150	40850	40800	40850	40800	23
362	20240802	140300	4079384750	40800	40850	40850	40800	104
363	20240802	140200	4075136550	40850	40850	40850	40850	155
364	20240802	140100	4068804800	40850	40850	40850	40800	38
365	20240802	140000	4067253050	40800	40850	40850	40800	85
366	20240802	135900	4063782300	40850	40850	40850	40850	20
367	20240802	135800	4062965300	40900	40850	40900	40850	23
368	20240802	135700	4062024700	40850	40850	40850	40850	32
369	20240802	135600	4060717500	40850	40900	40900	40850	43
370	20240802	135500	4058960750	40850	40850	40900	40850	72
371	20240802	135400	4056019500	40850	40850	40850	40850	53
372	20240802	135300	4053854450	40850	40850	40850	40850	244
373	20240802	135200	4043887050	40850	40850	40850	40850	3
374	20240802	135100	4043764500	40800	40800	40850	40750	1865
375	20240802	135000	3967669350	40850	40850	40850	40800	1008
376	20240802	134900	3926495100	40850	40900	40900	40850	103
377	20240802	134800	3922287050	40900	40900	40900	40900	15
378	20240802	134700	3921673550	40900	40900	40900	40850	21
379	20240802	134600	3920815150	40850	40850	40900	40850	126
380	20240802	134500	3915667700	40850	40900	40900	40850	100
381	20240802	134400	3911582450	40900	40900	40900	40850	39
382	20240802	134300	3909988950	40850	40900	40900	40850	401
383	20240802	134200	3893588550	40950	40900	40950	40900	45
384	20240802	134100	3891747950	40950	40950	40950	40900	48
385	20240802	134000	3889784050	40950	40900	40950	40900	60
386	20240802	133900	3887329950	40950	40950	40950	40950	13
387	20240802	133800	3886797600	40900	40900	40900	40900	42
388	20240802	133700	3885079800	40950	40950	40950	40950	15
389	20240802	133600	3884465550	40950	40900	40950	40900	174
390	20240802	133500	3877344900	40900	40950	40950	40850	1302
391	20240802	133400	3824088950	40950	41000	41000	40950	63
392	20240802	133300	3821508850	40950	40950	40950	40950	0
393	20240802	133200	3821508850	40950	41000	41000	40950	43
394	20240802	133100	3819747950	40950	40950	41000	40950	87
395	20240802	133000	3816185250	40950	41000	41000	40950	95
396	20240802	132900	3812294350	41000	41000	41000	41000	2
397	20240802	132800	3812212350	41000	40950	41000	40950	62
398	20240802	132700	3809673300	40950	40950	40950	40950	77
399	20240802	132600	3806520150	41000	41000	41050	41000	245
400	20240802	132500	3796474950	41000	41000	41050	41000	70
401	20240802	132400	3793604900	41000	41000	41000	41000	234
402	20240802	132300	3784010900	41000	41000	41050	41000	97
403	20240802	132200	3780033650	41050	41100	41100	41050	35
404	20240802	132100	3778595650	41000	41050	41100	41000	107
405	20240802	132000	3774204250	41050	41050	41100	41050	253
406	20240802	131900	3763818100	41050	41000	41050	41000	97
407	20240802	131800	3759838350	41000	41050	41050	41000	17
408	20240802	131700	3759141300	41050	41050	41050	41000	51
409	20240802	131600	3757050000	41000	41050	41050	41000	273
410	20240802	131500	3745853350	41050	41050	41050	41000	369
411	20240802	131400	3730707750	41050	41050	41050	41050	64
412	20240802	131300	3728080550	41050	41050	41050	41050	10
413	20240802	131200	3727670050	41100	41100	41100	41050	50
414	20240802	131100	3725617400	41050	41100	41100	41050	50
415	20240802	131000	3723564600	41050	41050	41050	41050	33
416	20240802	130900	3722209950	41100	41100	41100	41100	449
417	20240802	130800	3703756050	41100	41100	41100	41100	62
418	20240802	130700	3701207850	41050	41100	41100	41050	461
419	20240802	130600	3682262650	41150	41150	41150	41150	840
420	20240802	130500	3647696650	41200	41200	41200	41150	76
421	20240802	130400	3644566050	41200	41150	41200	41150	4
422	20240802	130300	3644401400	41150	41150	41150	41150	72
423	20240802	130200	3641438600	41150	41150	41200	41150	53
424	20240802	130100	3639256800	41150	41200	41200	41150	69
425	20240802	130000	3636416150	41200	41150	41200	41150	55
426	20240802	125900	3634152550	41150	41150	41150	41150	10
427	20240802	125800	3633741050	41200	41200	41200	41200	5
428	20240802	125700	3633535050	41150	41150	41150	41150	59
429	20240802	125600	3631107200	41200	41150	41200	41150	50
430	20240802	125500	3629049450	41150	41150	41150	41150	0
431	20240802	125400	3629049450	41150	41200	41200	41150	44
432	20240802	125300	3627238800	41150	41100	41200	41100	223
433	20240802	125200	3618063900	41100	41100	41100	41100	42
434	20240802	125100	3616337700	41100	41150	41200	41100	135
435	20240802	125000	3610786500	41100	41100	41100	41100	59
436	20240802	124900	3608361600	41100	41100	41100	41100	1
437	20240802	124800	3608320500	41100	41100	41100	41100	192
438	20240802	124700	3600429300	41100	41150	41200	41100	139
439	20240802	124600	3594712650	41100	41150	41150	41100	176
440	20240802	124500	3587477500	41150	41150	41150	41050	168
441	20240802	124400	3580564400	41150	41200	41200	41150	140
442	20240802	124300	3574803350	41200	41200	41200	41200	0
443	20240802	124200	3574803350	41200	41200	41200	41200	10
444	20240802	124100	3574391350	41200	41200	41250	41200	305
445	20240802	124000	3561822450	41200	41200	41200	41150	46
446	20240802	123900	3559928000	41150	41050	41150	41050	78
447	20240802	123800	3556718700	41050	41150	41200	41050	111
448	20240802	123700	3552147700	41200	41150	41200	41150	30
449	20240802	123600	3550913150	41100	41150	41150	41050	622
450	20240802	123500	3525349950	41100	41100	41100	41100	16
451	20240802	123400	3524692350	41100	41150	41150	41100	21
452	20240802	123300	3523828700	41150	41150	41150	41150	59
453	20240802	123200	3521400850	41200	41100	41200	41100	65
454	20240802	123100	3518726850	41050	41100	41150	41050	62
455	20240802	123000	3516178300	41150	41100	41150	41100	3
456	20240802	122900	3516054900	41050	41100	41100	41050	28
457	20240802	122800	3514904750	41100	41100	41100	41100	189
458	20240802	122700	3507136850	41100	41050	41100	41050	32
459	20240802	122600	3505823150	41050	41050	41100	41050	23
460	20240802	122500	3504878750	41100	41100	41100	41050	115
461	20240802	122400	3500152750	41100	41100	41100	41100	2
462	20240802	122300	3500070550	41100	41100	41100	41100	10
463	20240802	122200	3499659550	41150	41150	41150	41150	15
464	20240802	122100	3499042300	41150	41150	41200	41150	68
465	20240802	122000	3496242750	41200	41100	41200	41100	767
466	20240802	121900	3464717200	41100	41150	41150	41100	51
467	20240802	121800	3462619900	41150	41150	41150	41150	385
468	20240802	121700	3446777150	41150	41200	41200	41150	87
469	20240802	121600	3443197000	41200	41200	41250	41150	31
470	20240802	121500	3441920550	41200	41200	41200	41150	45
471	20240802	121400	3440067050	41150	41150	41150	41150	0
472	20240802	121300	3440067050	41150	41150	41150	41150	67
473	20240802	121200	3437310000	41150	41150	41150	41150	1
474	20240802	121100	3437268850	41150	41200	41200	41150	19
475	20240802	121000	3436486750	41150	41150	41150	41150	26
476	20240802	120900	3435416850	41200	41200	41250	41200	33
477	20240802	120800	3434057150	41200	41200	41200	41200	10
478	20240802	120700	3433645150	41200	41200	41200	41200	193
479	20240802	120600	3425693550	41250	41200	41250	41200	32
480	20240802	120500	3424374050	41250	41250	41250	41200	21
481	20240802	120400	3423508700	41200	41250	41250	41200	36
482	20240802	120300	3422024500	41250	41200	41250	41200	223
483	20240802	120200	3412825800	41200	41200	41200	41200	10
484	20240802	120100	3412413800	41300	41200	41300	41150	216
485	20240802	120000	3403509550	41200	41150	41200	41150	181
486	20240802	115900	3396061250	41150	41100	41150	41100	3
487	20240802	115800	3395937900	41100	41100	41100	41050	45
488	20240802	115700	3394089850	41100	41100	41100	41100	310
489	20240802	115600	3381348850	41050	40900	41050	40900	132
490	20240802	115500	3375935800	41000	40950	41000	40900	94
491	20240802	115400	3372082750	40950	41000	41000	40900	1256
492	20240802	115300	3320674800	41000	41050	41050	41000	128
493	20240802	115200	3315421900	41050	41050	41100	41050	122
494	20240802	115100	3310413750	41050	41000	41050	41000	466
495	20240802	115000	3291296550	40950	40950	40950	40950	74
496	20240802	114900	3288266250	40950	40900	40950	40900	31
497	20240802	114800	3286998300	40900	40950	40950	40900	11
498	20240802	114700	3286548350	40950	40950	40950	40950	9
499	20240802	114600	3286179800	40950	40950	40950	40950	317
500	20240802	114500	3273198650	40950	40900	40950	40900	30
501	20240802	114400	3271971450	40950	40950	40950	40950	13
502	20240802	114300	3271439100	40950	40900	40950	40900	29
503	20240802	114200	3270252050	40900	40900	40900	40900	16
504	20240802	114100	3269597650	40900	40950	40950	40900	72
505	20240802	114000	3266652600	40900	40900	40900	40900	75
506	20240802	113900	3263585100	40900	40900	40900	40900	26
507	20240802	113800	3262521700	40900	40900	40900	40900	470
508	20240802	113700	3243298700	40900	40900	40900	40900	70
509	20240802	113600	3240435700	40950	40950	40950	40900	244
510	20240802	113500	3230454700	40950	41000	41000	40950	1814
511	20240802	113400	3156094350	41050	41050	41050	41050	101
512	20240802	113300	3151948300	41050	41000	41050	41000	28
513	20240802	113200	3150800250	41000	41050	41050	41000	63
514	20240802	113100	3148214200	41000	41050	41050	41000	15
515	20240802	113000	3147599050	41050	41050	41050	41000	272
516	20240802	112900	3136434250	41000	41000	41000	41000	312
517	20240802	112800	3123642250	41000	41000	41000	41000	0
518	20240802	112700	3123642250	41000	41000	41050	41000	29
519	20240802	112600	3122453150	41050	41050	41050	41000	36
520	20240802	112500	3120976950	41000	41050	41050	41000	36
521	20240802	112400	3119500650	41000	41000	41000	41000	16
522	20240802	112300	3118844650	41000	41050	41050	41000	11
523	20240802	112200	3118393600	41050	41000	41050	41000	15
524	20240802	112100	3117778350	41050	41050	41050	41050	70
525	20240802	112000	3114904850	41050	41100	41100	41050	235
526	20240802	111900	3105251750	41150	41150	41150	41150	1
527	20240802	111800	3105210600	41100	41100	41150	41100	41
528	20240802	111700	3103525200	41100	41100	41100	41100	16
529	20240802	111600	3102867600	41150	41150	41150	41100	12
530	20240802	111500	3102374300	41150	41150	41150	41150	59
531	20240802	111400	3099946450	41150	41100	41150	41100	27
532	20240802	111300	3098836700	41200	41200	41200	41200	1
533	20240802	111200	3098795500	41100	41150	41200	41100	31
534	20240802	111100	3097519950	41100	41200	41200	41100	19
535	20240802	111000	3096737350	41200	41200	41200	41150	95
536	20240802	110900	3092823850	41200	41150	41200	41150	1465
537	20240802	110800	3032537400	41150	41100	41150	41100	120
538	20240802	110700	3027605350	41100	41100	41100	41100	24
539	20240802	110600	3026618950	41100	41100	41100	41100	338
540	20240802	110500	3012727150	41000	41000	41050	41000	37
541	20240802	110400	3011209650	41000	41000	41000	41000	21
542	20240802	110300	3010348650	41000	41050	41050	41000	122
543	20240802	110200	3005345500	41050	41050	41050	41050	266
544	20240802	110100	2994426200	41050	41050	41100	41050	69
545	20240802	110000	2991592400	41050	41050	41100	41000	700
546	20240802	105900	2962867350	41050	41050	41050	41050	26
547	20240802	105800	2961800050	41050	41050	41050	41050	141
548	20240802	105700	2956012000	41050	41050	41050	41000	215
549	20240802	105600	2947194600	41050	41100	41100	41050	54
550	20240802	105500	2944977600	41100	41000	41100	41000	25
551	20240802	105400	2943952300	41050	41050	41050	41050	390
552	20240802	105300	2927942800	41050	41100	41100	41050	46
553	20240802	105200	2926053700	41100	41100	41100	41100	126
554	20240802	105100	2920875100	41100	41100	41150	41100	132
555	20240802	105000	2915448800	41100	41100	41100	41100	312
556	20240802	104900	2902625600	41050	41050	41050	41050	27
557	20240802	104800	2901517250	41050	41100	41100	41050	49
558	20240802	104700	2899503450	41100	41100	41100	41050	622
559	20240802	104600	2873965250	41100	41150	41150	41100	25
560	20240802	104500	2872937600	41150	41150	41150	41100	115
561	20240802	104400	2868210850	41100	41100	41100	41050	400
562	20240802	104300	2851771000	41100	41100	41150	41100	198
563	20240802	104200	2843629700	41100	41150	41150	41100	281
564	20240802	104100	2832077900	41100	41150	41150	41100	81
565	20240802	104000	2828746350	41100	41150	41150	41100	79
566	20240802	103900	2825496450	41150	41150	41150	41100	123
567	20240802	103800	2820439700	41150	41100	41150	41100	214
568	20240802	103700	2811644250	41050	41050	41050	41050	78
569	20240802	103600	2808442350	41050	41100	41100	41050	82
570	20240802	103500	2805072900	41100	41100	41100	41100	80
571	20240802	103400	2801784900	41100	41050	41100	41050	140
572	20240802	103300	2796031400	41100	41100	41100	41100	33
573	20240802	103200	2794675100	41100	41100	41100	41050	277
574	20240802	103100	2783290900	41100	41050	41100	41050	22
575	20240802	103000	2782387000	41100	41100	41100	41050	138
576	20240802	102900	2776721000	41100	41100	41100	41100	4
577	20240802	102800	2776556600	41050	41100	41100	41050	36
578	20240802	102700	2775078000	41100	41100	41100	41100	678
579	20240802	102600	2747212200	41100	41150	41200	41100	488
580	20240802	102500	2727138900	41150	41200	41200	41150	43
581	20240802	102400	2725368250	41200	41200	41200	41200	137
582	20240802	102300	2719723850	41200	41200	41200	41200	0
583	20240802	102200	2719723850	41200	41200	41200	41200	174
584	20240802	102100	2712555050	41250	41250	41250	41200	393
585	20240802	102000	2696358650	41250	41250	41250	41250	266
586	20240802	101900	2685386150	41300	41300	41300	41300	3
587	20240802	101800	2685262250	41250	41300	41300	41250	38
588	20240802	101700	2683694700	41300	41200	41300	41200	111
589	20240802	101600	2679120400	41250	41250	41300	41200	117
590	20240802	101500	2674290000	41200	41300	41300	41150	252
591	20240802	101400	2663907600	41200	41300	41300	41200	40
592	20240802	101300	2662258800	41200	41300	41300	41200	48
593	20240802	101200	2660281000	41200	41300	41350	41200	975
594	20240802	101100	2620065000	41300	41350	41350	41300	22
595	20240802	101000	2619155900	41350	41300	41350	41300	46
596	20240802	100900	2617255650	41300	41300	41300	41300	26
597	20240802	100800	2616181850	41300	41300	41300	41300	11
598	20240802	100700	2615727550	41300	41300	41300	41300	48
599	20240802	100600	2613745150	41350	41300	41350	41300	33
600	20240802	100500	2612381850	41350	41500	41500	41350	457
601	20240802	100400	2593465500	41500	41400	41500	41400	424
602	20240802	100300	2575905050	41400	41400	41400	41350	41
603	20240802	100200	2574209450	41400	41400	41400	41400	15
604	20240802	100100	2573588450	41350	41250	41350	41200	628
605	20240802	100000	2547664250	41250	41200	41250	41200	126
606	20240802	095900	2542467850	41200	41150	41200	41150	182
607	20240802	095800	2534972100	41100	41200	41200	41100	163
608	20240802	095700	2528269900	41200	41250	41250	41150	401
609	20240802	095600	2511746100	41250	41250	41300	41250	44
610	20240802	095500	2509930500	41250	41250	41300	41250	129
611	20240802	095400	2504603350	41250	41100	41250	41100	759
612	20240802	095300	2473369400	41100	41150	41150	41100	23
613	20240802	095200	2472423450	41100	41150	41150	41100	26
614	20240802	095100	2471354250	41150	41200	41250	41150	2104
615	20240802	095000	2384705150	41150	41100	41150	41050	1067
616	20240802	094900	2340819850	41100	41300	41300	41100	5155
617	20240802	094800	2128497900	41250	41200	41250	41200	153
618	20240802	094700	2122192150	41200	41250	41250	41200	131
619	20240802	094600	2116789200	41350	41350	41400	41350	220
620	20240802	094500	2107683700	41350	41400	41400	41250	523
621	20240802	094400	2086100150	41400	41250	41400	41250	166
622	20240802	094300	2079235800	41250	41250	41300	41250	20
623	20240802	094200	2078410750	41250	41250	41250	41200	865
624	20240802	094100	2042764450	41250	41200	41250	41150	217
625	20240802	094000	2033823400	41200	41200	41200	41150	141
626	20240802	093900	2028015200	41200	41150	41200	41150	7
627	20240802	093800	2027726950	41250	41350	41350	41150	253
628	20240802	093700	2017309700	41100	41350	41450	41100	2106
629	20240802	093600	1930427600	41350	41200	41350	41150	402
630	20240802	093500	1913861650	41200	41100	41200	41100	132
631	20240802	093400	1908428600	41150	41350	41350	41050	1925
632	20240802	093300	1829157350	41350	41200	41350	41150	32
633	20240802	093200	1827838200	41250	41000	41250	41000	439
634	20240802	093100	1809783750	41000	41050	41250	41000	962
635	20240802	093000	1770255500	41050	41050	41100	41050	247
636	20240802	092900	1760107450	41000	40950	41000	40950	330
637	20240802	092800	1746593400	40950	41150	41150	40950	208
638	20240802	092700	1738066150	41050	40900	41050	40900	406
639	20240802	092600	1721407400	40900	40950	41050	40850	55
640	20240802	092500	1719157900	40900	41100	41100	40750	2768
641	20240802	092400	1606112800	41150	41200	41200	41150	168
642	20240802	092300	1599196450	41000	41000	41000	40950	1199
643	20240802	092200	1550051250	41000	41000	41150	41000	342
644	20240802	092100	1536028500	41000	40900	41000	40850	324
645	20240802	092000	1522780150	40900	41000	41000	40850	1176
646	20240802	091900	1474672300	41000	41250	41250	41000	2428
647	20240802	091800	1375121950	41000	41250	41250	41000	1114
648	20240802	091700	1329393900	41250	41450	41450	41000	1989
649	20240802	091600	1247614100	41450	41150	41450	41150	854
650	20240802	091500	1212416700	41150	41200	41250	41050	2584
651	20240802	091400	1106193150	41250	41200	41300	41150	937
652	20240802	091300	1067597350	41250	41300	41300	41200	818
653	20240802	091200	1033880700	41250	41400	41450	41250	1163
654	20240802	091100	985720400	41350	41450	41450	41300	1695
655	20240802	091000	915581500	41450	41450	41600	41400	1878
656	20240802	090900	837694700	41500	41650	41650	41500	1216
657	20240802	090800	787175200	41600	41850	41850	41600	1600
658	20240802	090700	720473200	41700	41700	41800	41650	3202
659	20240802	090600	586655950	41650	41950	42100	41650	2972
660	20240802	090500	462323650	41900	42150	42150	41900	758
661	20240802	090400	430520550	42100	42150	42350	42000	1651
662	20240802	090300	361081750	42150	41800	42150	41800	2135
663	20240802	090200	271391950	41950	42350	42350	41800	3310
664	20240802	090100	131946650	42300	42700	42700	42300	1320
665	20240802	090000	75926150	42500	42500	42550	42400	1608