KissMeData/001820/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183500	3202643100	40800	40800	40800	40800	4891
3	20240802	183400	3202643100	40800	40800	40800	40800	0
4	20240802	183300	3202643100	40800	40800	40800	40800	0
5	20240802	183200	3202643100	40800	40800	40800	40800	0
6	20240802	183100	3202643100	40800	40800	40800	40800	0
7	20240802	183000	3202643100	40800	40800	40800	40800	0
8	20240802	182900	3202643100	40800	40800	40800	40800	0
9	20240802	182800	3202643100	40800	40800	40800	40800	0
10	20240802	182700	3202643100	40800	40800	40800	40800	0
11	20240802	182600	3202643100	40800	40800	40800	40800	0
12	20240802	182500	3202643100	40800	40800	40800	40800	0
13	20240802	182400	3202643100	40800	40800	40800	40800	0
14	20240802	182300	3202643100	40800	40800	40800	40800	0
15	20240802	182200	3202643100	40800	40800	40800	40800	0
16	20240802	182100	3202643100	40800	40800	40800	40800	0
17	20240802	182000	3202643100	40800	40800	40800	40800	0
18	20240802	181900	3202643100	40800	40800	40800	40800	0
19	20240802	181800	3202643100	40800	40800	40800	40800	0
20	20240802	181700	3202643100	40800	40800	40800	40800	0
21	20240802	181600	3202643100	40800	40800	40800	40800	0
22	20240802	181500	3202643100	40800	40800	40800	40800	0
23	20240802	181400	3202643100	40800	40800	40800	40800	0
24	20240802	181300	3202643100	40800	40800	40800	40800	0
25	20240802	181200	3202643100	40800	40800	40800	40800	0
26	20240802	181100	3202643100	40800	40800	40800	40800	0
27	20240802	181000	3202643100	40800	40800	40800	40800	0
28	20240802	180900	3202643100	40800	40800	40800	40800	0
29	20240802	180800	3202643100	40800	40800	40800	40800	0
30	20240802	180700	3202643100	40800	40800	40800	40800	0
31	20240802	180600	3202643100	40800	40800	40800	40800	0
32	20240802	180500	3202643100	40800	40800	40800	40800	4891
33	20240802	180400	3202643100	40800	40800	40800	40800	0
34	20240802	180300	3202643100	40800	40800	40800	40800	0
35	20240802	180200	3202643100	40800	40800	40800	40800	0
36	20240802	180100	3202643100	40800	40800	40800	40800	0
37	20240802	180000	3202643100	40800	40800	40800	40800	0
38	20240802	175900	3202643100	40800	40800	40800	40800	0
39	20240802	175800	3202643100	40800	40800	40800	40800	0
40	20240802	175700	3202643100	40800	40800	40800	40800	0
41	20240802	175600	3202643100	40800	40800	40800	40800	0
42	20240802	175500	3202643100	40800	40800	40800	40800	0
43	20240802	175400	3202643100	40800	40800	40800	40800	0
44	20240802	175300	3202643100	40800	40800	40800	40800	0
45	20240802	175200	3202643100	40800	40800	40800	40800	0
46	20240802	175100	3202643100	40800	40800	40800	40800	0
47	20240802	175000	3202643100	40800	40800	40800	40800	0
48	20240802	174900	3202643100	40800	40800	40800	40800	0
49	20240802	174800	3202643100	40800	40800	40800	40800	0
50	20240802	174700	3202643100	40800	40800	40800	40800	0
51	20240802	174600	3202643100	40800	40800	40800	40800	0
52	20240802	174500	3202643100	40800	40800	40800	40800	0
53	20240802	174400	3202643100	40800	40800	40800	40800	0
54	20240802	174300	3202643100	40800	40800	40800	40800	0
55	20240802	174200	3202643100	40800	40800	40800	40800	0
56	20240802	174100	3202643100	40800	40800	40800	40800	0
57	20240802	174000	3202643100	40800	40800	40800	40800	0
58	20240802	173900	3202643100	40800	40800	40800	40800	0
59	20240802	173800	3202643100	40800	40800	40800	40800	0
60	20240802	173700	3202643100	40800	40800	40800	40800	0
61	20240802	173600	3202643100	40800	40800	40800	40800	0
62	20240802	173500	3202643100	40800	40800	40800	40800	4891
63	20240802	173400	3202643100	40800	40800	40800	40800	0
64	20240802	173300	3202643100	40800	40800	40800	40800	0
65	20240802	173200	3202643100	40800	40800	40800	40800	0
66	20240802	173100	3202643100	40800	40800	40800	40800	0
67	20240802	173000	3202643100	40800	40800	40800	40800	0
68	20240802	172900	3202643100	40800	40800	40800	40800	0
69	20240802	172800	3202643100	40800	40800	40800	40800	0
70	20240802	172700	3202643100	40800	40800	40800	40800	0
71	20240802	172600	3202643100	40800	40800	40800	40800	0
72	20240802	172500	3202643100	40800	40800	40800	40800	0
73	20240802	172400	3202643100	40800	40800	40800	40800	0
74	20240802	172300	3202643100	40800	40800	40800	40800	0
75	20240802	172200	3202643100	40800	40800	40800	40800	0
76	20240802	172100	3202643100	40800	40800	40800	40800	0
77	20240802	172000	3202643100	40800	40800	40800	40800	0
78	20240802	171900	3202643100	40800	40800	40800	40800	0
79	20240802	171800	3202643100	40800	40800	40800	40800	0
80	20240802	171700	3202643100	40800	40800	40800	40800	0
81	20240802	171600	3202643100	40800	40800	40800	40800	0
82	20240802	171500	3202643100	40800	40800	40800	40800	0
83	20240802	171400	3202643100	40800	40800	40800	40800	0
84	20240802	171300	3202643100	40800	40800	40800	40800	0
85	20240802	171200	3202643100	40800	40800	40800	40800	0
86	20240802	171100	3202643100	40800	40800	40800	40800	0
87	20240802	171000	3202643100	40800	40800	40800	40800	0
88	20240802	170900	3202643100	40800	40800	40800	40800	0
89	20240802	170800	3202643100	40800	40800	40800	40800	0
90	20240802	170700	3202643100	40800	40800	40800	40800	0
91	20240802	170600	3202643100	40800	40800	40800	40800	0
92	20240802	170500	3202643100	40800	40800	40800	40800	4891
93	20240802	170400	3202643100	40800	40800	40800	40800	0
94	20240802	170300	3202643100	40800	40800	40800	40800	0
95	20240802	170200	3202643100	40800	40800	40800	40800	0
96	20240802	170100	3202643100	40800	40800	40800	40800	0
97	20240802	170000	3202643100	40800	40800	40800	40800	0
98	20240802	165900	3202643100	40800	40800	40800	40800	0
99	20240802	165800	3202643100	40800	40800	40800	40800	0
100	20240802	165700	3202643100	40800	40800	40800	40800	0
101	20240802	165600	3202643100	40800	40800	40800	40800	0
102	20240802	165500	3202643100	40800	40800	40800	40800	0
103	20240802	165400	3202643100	40800	40800	40800	40800	0
104	20240802	165300	3202643100	40800	40800	40800	40800	0
105	20240802	165200	3202643100	40800	40800	40800	40800	0
106	20240802	165100	3202643100	40800	40800	40800	40800	0
107	20240802	165000	3202643100	40800	40800	40800	40800	0
108	20240802	164900	3202643100	40800	40800	40800	40800	0
109	20240802	164800	3202643100	40800	40800	40800	40800	0
110	20240802	164700	3202643100	40800	40800	40800	40800	0
111	20240802	164600	3202643100	40800	40800	40800	40800	0
112	20240802	164500	3202643100	40800	40800	40800	40800	0
113	20240802	164400	3202643100	40800	40800	40800	40800	0
114	20240802	164300	3202643100	40800	40800	40800	40800	0
115	20240802	164200	3202643100	40800	40800	40800	40800	0
116	20240802	164100	3202643100	40800	40800	40800	40800	0
117	20240802	164000	3202643100	40800	40800	40800	40800	0
118	20240802	163900	3202643100	40800	40800	40800	40800	0
119	20240802	163800	3202643100	40800	40800	40800	40800	0
120	20240802	163700	3202643100	40800	40800	40800	40800	0
121	20240802	163600	3202643100	40800	40800	40800	40800	0
122	20240802	163500	3202643100	40800	40800	40800	40800	4891
123	20240802	163400	3202643100	40800	40800	40800	40800	0
124	20240802	163300	3202643100	40800	40800	40800	40800	0
125	20240802	163200	3202643100	40800	40800	40800	40800	0
126	20240802	163100	3202643100	40800	40800	40800	40800	0
127	20240802	163000	3202643100	40800	40800	40800	40800	0
128	20240802	162900	3202643100	40800	40800	40800	40800	0
129	20240802	162800	3202643100	40800	40800	40800	40800	0
130	20240802	162700	3202643100	40800	40800	40800	40800	0
131	20240802	162600	3202643100	40800	40800	40800	40800	0
132	20240802	162500	3202643100	40800	40800	40800	40800	0
133	20240802	162400	3202643100	40800	40800	40800	40800	0
134	20240802	162300	3202643100	40800	40800	40800	40800	0
135	20240802	162200	3202643100	40800	40800	40800	40800	0
136	20240802	162100	3202643100	40800	40800	40800	40800	0
137	20240802	162000	3202643100	40800	40800	40800	40800	0
138	20240802	161900	3202643100	40800	40800	40800	40800	0
139	20240802	161800	3202643100	40800	40800	40800	40800	0
140	20240802	161700	3202643100	40800	40800	40800	40800	0
141	20240802	161600	3202643100	40800	40800	40800	40800	0
142	20240802	161500	3202643100	40800	40800	40800	40800	0
143	20240802	161400	3202643100	40800	40800	40800	40800	0
144	20240802	161300	3202643100	40800	40800	40800	40800	0
145	20240802	161200	3202643100	40800	40800	40800	40800	0
146	20240802	161100	3202643100	40800	40800	40800	40800	0
147	20240802	161000	3202643100	40800	40800	40800	40800	0
148	20240802	160900	3202643100	40800	40800	40800	40800	0
149	20240802	160800	3202643100	40800	40800	40800	40800	0
150	20240802	160700	3202643100	40800	40800	40800	40800	0
151	20240802	160600	3202643100	40800	40800	40800	40800	0
152	20240802	160500	3202643100	40800	40800	40800	40800	4891
153	20240802	160400	3202643100	40800	40800	40800	40800	0
154	20240802	160300	3202643100	40800	40800	40800	40800	0
155	20240802	160200	3202643100	40800	40800	40800	40800	0
156	20240802	160100	3202643100	40800	40800	40800	40800	0
157	20240802	160000	3202643100	40800	40800	40800	40800	0
158	20240802	155900	3202643100	40800	40800	40800	40800	0
159	20240802	155800	3202643100	40800	40800	40800	40800	0
160	20240802	155700	3202643100	40800	40800	40800	40800	0
161	20240802	155600	3202643100	40800	40800	40800	40800	0
162	20240802	155500	3202643100	40800	40800	40800	40800	0
163	20240802	155400	3202643100	40800	40800	40800	40800	0
164	20240802	155300	3202643100	40800	40800	40800	40800	0
165	20240802	155200	3202643100	40800	40800	40800	40800	0
166	20240802	155100	3202643100	40800	40800	40800	40800	0
167	20240802	155000	3202643100	40800	40800	40800	40800	0
168	20240802	154900	3202643100	40800	40800	40800	40800	0
169	20240802	154800	3202643100	40800	40800	40800	40800	0
170	20240802	154700	3202643100	40800	40800	40800	40800	0
171	20240802	154600	3202643100	40800	40800	40800	40800	0
172	20240802	154500	3202643100	40800	40800	40800	40800	0
173	20240802	154400	3202643100	40800	40800	40800	40800	0
174	20240802	154300	3202643100	40800	40800	40800	40800	0
175	20240802	154200	3202643100	40800	40800	40800	40800	0
176	20240802	154100	3202643100	40800	40800	40800	40800	0
177	20240802	154000	3202643100	40800	40800	40800	40800	0
178	20240802	153900	3202643100	40800	40800	40800	40800	0
179	20240802	153800	3202643100	40800	40800	40800	40800	0
180	20240802	153700	3202643100	40800	40800	40800	40800	0
181	20240802	153600	3202643100	40800	40800	40800	40800	0
182	20240802	153500	3202643100	40800	40800	40800	40800	4891
183	20240802	153400	3202643100	40800	40800	40800	40800	0
184	20240802	153300	3202643100	40800	40800	40800	40800	0
185	20240802	153200	3202643100	40800	40800	40800	40800	0
186	20240802	153100	3202643100	40800	40800	40800	40800	0
187	20240802	153000	3202643100	40800	40800	40800	40800	4891
188	20240802	152900	3003090300	41000	41000	41000	41000	0
189	20240802	152800	3003090300	41000	41000	41000	41000	0
190	20240802	152700	3003090300	41000	41000	41000	41000	0
191	20240802	152600	3003090300	41000	41000	41000	41000	0
192	20240802	152500	3003090300	41000	41000	41000	41000	0
193	20240802	152400	3003090300	41000	41000	41000	41000	0
194	20240802	152300	3003090300	41000	41000	41000	41000	0
195	20240802	152200	3003090300	41000	41000	41000	41000	0
196	20240802	152100	3003090300	41000	41000	41000	41000	0
197	20240802	152000	3003090300	41000	41000	41000	41000	0
198	20240802	151900	3003090300	41000	41000	41050	40950	298
199	20240802	151800	2990877400	41050	41050	41050	41050	26
200	20240802	151700	2989810100	41050	41050	41050	41050	17
201	20240802	151600	2989112250	41050	41000	41050	41000	225
202	20240802	151500	2979886600	41050	41050	41050	41000	39
203	20240802	151400	2978286900	41050	41050	41050	41000	313
204	20240802	151300	2965451000	41050	40950	41050	40900	227
205	20240802	151200	2956147650	40950	40950	41000	40900	339
206	20240802	151100	2942262700	40950	40900	40950	40900	196
207	20240802	151000	2934241000	40900	41000	41000	40900	121
208	20240802	150900	2929283200	41000	41000	41000	40900	240
209	20240802	150800	2919454900	40950	41050	41050	40950	123
210	20240802	150700	2914414650	40950	41050	41050	40950	294
211	20240802	150600	2902361300	41050	41050	41100	40950	212
212	20240802	150500	2893666050	41100	41050	41100	41050	37
213	20240802	150400	2892146500	41050	41000	41050	40950	129
214	20240802	150300	2886859950	40950	41000	41000	40950	66
215	20240802	150200	2884156450	41000	41000	41000	41000	69
216	20240802	150100	2881327450	40950	41050	41050	40950	209
217	20240802	150000	2872762400	41000	41050	41050	41000	22
218	20240802	145900	2871859600	41050	41100	41100	41000	278
219	20240802	145800	2860453600	41200	41150	41200	41100	221
220	20240802	145700	2851364900	41200	41200	41200	41100	71
221	20240802	145600	2848442300	41200	41200	41200	41200	39
222	20240802	145500	2846835500	41200	41150	41200	41150	74
223	20240802	145400	2843787200	41200	41250	41300	41200	19
224	20240802	145300	2843003500	41250	41250	41250	41150	150
225	20240802	145200	2836824900	41250	41350	41350	41250	52
226	20240802	145100	2834677300	41200	41350	41350	41150	183
227	20240802	145000	2827140250	41350	41050	41350	41050	1491
228	20240802	144900	2765648250	41050	41050	41050	41000	17
229	20240802	144800	2764950450	41050	40900	41050	40850	155
230	20240802	144700	2758595900	40900	40900	40900	40850	150
231	20240802	144600	2752467300	40900	40950	40950	40800	79
232	20240802	144500	2749240700	41000	41000	41000	40950	110
233	20240802	144400	2744731900	41050	41150	41150	41000	48
234	20240802	144300	2742761850	41150	41100	41150	41100	176
235	20240802	144200	2735525700	41100	41000	41100	41000	170
236	20240802	144100	2728543800	40950	40800	40950	40800	1737
237	20240802	144000	2657571500	40850	40700	40850	40700	673
238	20240802	143900	2630126350	40700	40750	40750	40700	162
239	20240802	143800	2623525300	40750	40600	40750	40450	1261
240	20240802	143700	2572427000	40800	40800	40800	40550	908
241	20240802	143600	2535508000	40850	40800	40850	40800	113
242	20240802	143500	2530897200	40850	40950	40950	40800	184
243	20240802	143400	2523382150	40900	40950	40950	40900	315
244	20240802	143300	2510498400	40950	40950	40950	40900	26
245	20240802	143200	2509434000	40850	40950	41000	40850	41
246	20240802	143100	2507756200	41000	40950	41000	40950	20
247	20240802	143000	2506936250	40850	40850	40850	40800	7
248	20240802	142900	2506650400	40850	40900	40950	40850	41
249	20240802	142800	2504973650	40900	41050	41050	40550	1300
250	20240802	142700	2452125250	40850	41000	41000	40750	1209
251	20240802	142600	2402741950	41050	41050	41050	41050	90
252	20240802	142500	2399047450	41000	41050	41050	41000	22
253	20240802	142400	2398144400	41050	41050	41050	41000	43
254	20240802	142300	2396380250	41050	41050	41050	41000	771
255	20240802	142200	2364767750	41050	41050	41050	41000	20
256	20240802	142100	2363946850	41050	41100	41100	41000	383
257	20240802	142000	2348233850	41050	41100	41100	41050	41
258	20240802	141900	2346549250	41100	41150	41150	41100	140
259	20240802	141800	2340795150	41100	41050	41100	41050	91
260	20240802	141700	2337056550	41100	41100	41100	41100	1030
261	20240802	141600	2294723550	41100	41100	41100	41100	21
262	20240802	141500	2293860450	41150	41100	41150	41100	34
263	20240802	141400	2292462600	41100	41100	41100	41100	17
264	20240802	141300	2291763900	41100	41150	41150	41100	60
265	20240802	141200	2289296550	41150	41150	41150	41150	34
266	20240802	141100	2287897450	41100	41100	41100	41050	78
267	20240802	141000	2284692300	41100	41100	41100	41100	13
268	20240802	140900	2284158000	41000	40900	41050	40900	38
269	20240802	140800	2282602850	40900	41150	41150	40800	503
270	20240802	140700	2262024450	41150	41300	41300	40800	3031
271	20240802	140600	2137643900	41300	41250	41300	41250	5
272	20240802	140500	2137437450	41300	41300	41300	41250	67
273	20240802	140400	2134671100	41300	41200	41300	41200	102
274	20240802	140300	2130465200	41250	41400	41400	41200	1976
275	20240802	140200	2048838300	41450	41450	41450	41400	203
276	20240802	140100	2040432200	41450	41450	41450	41450	44
277	20240802	140000	2038608400	41450	41450	41450	41400	56
278	20240802	135900	2036287650	41500	41500	41500	41450	90
279	20240802	135800	2032556350	41500	41500	41500	41500	31
280	20240802	135700	2031269850	41500	41500	41500	41500	25
281	20240802	135600	2030232350	41450	41550	41550	41450	70
282	20240802	135500	2027326250	41550	41500	41550	41500	19
283	20240802	135400	2026536850	41550	41600	41600	41550	44
284	20240802	135300	2024707600	41550	41550	41550	41500	80
285	20240802	135200	2021383650	41450	41550	41550	41450	286
286	20240802	135100	2009517800	41500	41600	41600	41500	233
287	20240802	135000	1999838250	41600	41700	41700	41600	307
288	20240802	134900	1987060200	41700	41750	41750	41700	129
289	20240802	134800	1981680400	41750	41750	41750	41750	29
290	20240802	134700	1980469650	41750	41750	41750	41700	43
291	20240802	134600	1978675900	41750	41800	41800	41700	103
292	20240802	134500	1974376600	41750	41800	41800	41750	24
293	20240802	134400	1973374000	41800	41750	41800	41750	20
294	20240802	134300	1972538950	41750	41700	41750	41700	26
295	20240802	134200	1971453650	41700	41750	41750	41700	10
296	20240802	134100	1971036200	41750	41750	41750	41750	21
297	20240802	134000	1970159450	41800	41700	41800	41700	33
298	20240802	133900	1968781700	41750	41800	41800	41750	8
299	20240802	133800	1968447400	41750	41700	41800	41650	129
300	20240802	133700	1963068600	41800	41750	41800	41700	41
301	20240802	133600	1961356500	41800	41750	41800	41750	18
302	20240802	133500	1960604300	41700	41750	41750	41700	45
303	20240802	133400	1958725650	41850	41850	41850	41650	78
304	20240802	133300	1955471750	41800	41800	41800	41800	2
305	20240802	133200	1955388150	41800	41800	41800	41750	29
306	20240802	133100	1954176050	41750	41850	41850	41750	133
307	20240802	133000	1948616550	41800	41850	41850	41800	78
308	20240802	132900	1945354000	41850	41850	41850	41850	13
309	20240802	132800	1944809950	41850	41850	41850	41850	8
310	20240802	132700	1944475150	41850	41850	41850	41800	44
311	20240802	132600	1942634350	41850	41850	41850	41850	36
312	20240802	132500	1941127750	41850	41800	41850	41800	402
313	20240802	132400	1924323850	41800	41800	41800	41800	37
314	20240802	132300	1922777250	41800	41800	41800	41800	15
315	20240802	132200	1922150250	41800	41800	41800	41800	135
316	20240802	132100	1916507250	41800	41800	41800	41750	30
317	20240802	132000	1915253300	41800	41750	41800	41750	7
318	20240802	131900	1914960750	41800	41750	41800	41750	20
319	20240802	131800	1914125600	41700	41700	41750	41700	11
320	20240802	131700	1913666750	41750	41750	41750	41750	32
321	20240802	131600	1912330750	41750	41750	41750	41750	23
322	20240802	131500	1911370500	41750	41700	41750	41700	17
323	20240802	131400	1910660800	41700	41700	41750	41700	31
324	20240802	131300	1909366650	41700	41700	41700	41700	28
325	20240802	131200	1908199050	41700	41650	41700	41650	16
326	20240802	131100	1907532000	41750	41800	41800	41750	32
327	20240802	131000	1906195350	41750	41800	41800	41700	179
328	20240802	130900	1898729050	41800	41800	41800	41800	12
329	20240802	130800	1898227450	41800	41750	41800	41750	25
330	20240802	130700	1897183450	41800	41750	41800	41750	26
331	20240802	130600	1896096950	41700	41800	41800	41700	104
332	20240802	130500	1891759750	41800	41800	41800	41750	51
333	20240802	130400	1889628300	41800	41800	41800	41750	21
334	20240802	130300	1888750600	41800	41750	41800	41750	16
335	20240802	130200	1888081950	41750	41850	41850	41750	315
336	20240802	130100	1874917400	41800	41850	41850	41800	19
337	20240802	130000	1874122400	41850	41800	41850	41800	44
338	20240802	125900	1872282800	41800	41850	41850	41800	19
339	20240802	125800	1871487900	41850	41850	41850	41850	9
340	20240802	125700	1871111250	41850	41800	41850	41800	24
341	20240802	125600	1870107250	41800	41800	41800	41800	10
342	20240802	125500	1869689250	41800	41800	41800	41750	220
343	20240802	125400	1860493750	41800	41800	41800	41800	43
344	20240802	125300	1858696350	41800	41750	41800	41700	111
345	20240802	125200	1854064900	41800	41850	41850	41800	28
346	20240802	125100	1852893250	41800	41850	41850	41800	38
347	20240802	125000	1851303700	41850	41850	41850	41850	26
348	20240802	124900	1850215600	41850	41800	41850	41800	30
349	20240802	124800	1848961000	41800	41800	41800	41800	17
350	20240802	124700	1848250400	41800	41800	41800	41800	26
351	20240802	124600	1847163600	41800	41800	41800	41800	26
352	20240802	124500	1846076800	41800	41800	41800	41800	9
353	20240802	124400	1845700600	41800	41800	41800	41750	38
354	20240802	124300	1844112350	41800	41750	41800	41750	116
355	20240802	124200	1839268850	41750	41750	41750	41750	17
356	20240802	124100	1838559100	41750	41800	41800	41700	91
357	20240802	124000	1834760450	41800	41800	41800	41750	40
358	20240802	123900	1833088800	41800	41800	41800	41800	13
359	20240802	123800	1832545400	41750	41800	41800	41750	38
360	20240802	123700	1830957100	41800	41800	41800	41750	87
361	20240802	123600	1827321550	41800	41750	41800	41750	137
362	20240802	123500	1821600350	41800	41800	41800	41800	3
363	20240802	123400	1821474950	41800	41800	41800	41800	13
364	20240802	123300	1820931550	41800	41800	41800	41800	39
365	20240802	123200	1819301350	41800	41800	41800	41800	16
366	20240802	123100	1818632550	41750	41750	41800	41750	20
367	20240802	123000	1817797400	41750	41750	41800	41750	53
368	20240802	122900	1815583400	41750	41750	41800	41700	9
369	20240802	122800	1815207600	41700	41800	41800	41700	152
370	20240802	122700	1808867600	41800	41800	41800	41800	17
371	20240802	122600	1808157000	41700	41750	41750	41700	210
372	20240802	122500	1799396900	41750	41800	41800	41750	37
373	20240802	122400	1797850700	41750	41750	41800	41750	373
374	20240802	122300	1782277800	41800	41800	41800	41750	237
375	20240802	122200	1772381750	41800	41750	41800	41750	111
376	20240802	122100	1767747000	41750	41750	41750	41750	10
377	20240802	122000	1767329500	41750	41750	41750	41750	62
378	20240802	121900	1764741000	41750	41750	41750	41700	38
379	20240802	121800	1763154750	41750	41750	41750	41750	6
380	20240802	121700	1762904250	41750	41750	41750	41700	136
381	20240802	121600	1757231250	41750	41750	41750	41750	23
382	20240802	121500	1756271000	41750	41800	41800	41750	62
383	20240802	121400	1753682200	41700	41750	41750	41600	367
384	20240802	121300	1738378800	41700	41750	41750	41700	11
385	20240802	121200	1737919950	41800	41700	41800	41700	131
386	20240802	121100	1732451750	41700	41700	41700	41700	22
387	20240802	121000	1731534350	41700	41750	41750	41700	40
388	20240802	120900	1729865650	41800	41750	41850	41700	52
389	20240802	120800	1727692900	41750	41850	41850	41750	28
390	20240802	120700	1726522750	41750	41800	41850	41750	8
391	20240802	120600	1726188250	41850	41900	41900	41750	26
392	20240802	120500	1725100850	41750	41850	41850	41700	365
393	20240802	120400	1709864200	41850	41800	41850	41800	262
394	20240802	120300	1698899950	41800	41850	41850	41800	66
395	20240802	120200	1696139150	41850	41800	41850	41800	104
396	20240802	120100	1691791600	41850	41800	41850	41800	36
397	20240802	120000	1690285200	41800	41800	41850	41800	38
398	20240802	115900	1688695900	41800	41800	41850	41800	40
399	20240802	115800	1687023250	41750	41800	41800	41750	121
400	20240802	115700	1681971400	41800	41800	41800	41800	61
401	20240802	115600	1679421600	41600	41500	41800	41500	327
402	20240802	115500	1665842600	41450	41400	41450	41400	112
403	20240802	115400	1661200250	41400	41400	41400	41350	22
404	20240802	115300	1660289500	41450	41450	41450	41450	19
405	20240802	115200	1659501950	41300	41350	41350	41300	331
406	20240802	115100	1645825600	41350	41400	41400	41350	59
407	20240802	115000	1643385650	41400	41450	41450	41400	150
408	20240802	114900	1637174800	41450	41450	41450	41450	10
409	20240802	114800	1636760300	41450	41400	41450	41400	94
410	20240802	114700	1632868550	41400	41350	41400	41350	221
411	20240802	114600	1623729300	41350	41350	41350	41300	271
412	20240802	114500	1612532800	41350	41400	41400	41350	8
413	20240802	114400	1612201800	41400	41350	41400	41350	25
414	20240802	114300	1611167300	41400	41400	41400	41400	21
415	20240802	114200	1610297900	41400	41400	41400	41400	18
416	20240802	114100	1609552700	41400	41400	41450	41350	758
417	20240802	114000	1578195300	41450	41450	41450	41400	15
418	20240802	113900	1577574050	41450	41400	41450	41400	213
419	20240802	113800	1568754700	41400	41450	41450	41400	209
420	20240802	113700	1560096150	41500	41500	41500	41500	3
421	20240802	113600	1559971650	41500	41500	41500	41500	37
422	20240802	113500	1558436150	41500	41500	41500	41450	202
423	20240802	113400	1550053200	41500	41500	41500	41500	9
424	20240802	113300	1549679700	41500	41400	41500	41400	73
425	20240802	113200	1546652600	41450	41500	41500	41400	687
426	20240802	113100	1518178450	41500	41450	41500	41450	99
427	20240802	113000	1514073400	41500	41500	41500	41500	113
428	20240802	112900	1509383900	41500	41450	41500	41450	32
429	20240802	112800	1508056800	41450	41450	41450	41450	19
430	20240802	112700	1507269250	41450	41450	41450	41400	90
431	20240802	112600	1503542650	41450	41500	41550	41350	910
432	20240802	112500	1465882500	41550	41600	41600	41550	18
433	20240802	112400	1465133850	41600	41600	41600	41600	6
434	20240802	112300	1464884250	41500	41600	41600	41500	32
435	20240802	112200	1463553900	41600	41550	41600	41500	581
436	20240802	112100	1439438950	41600	41500	41600	41500	153
437	20240802	112000	1433080200	41550	41550	41600	41500	625
438	20240802	111900	1407126800	41600	41550	41600	41500	2214
439	20240802	111800	1315216000	41600	41650	41650	41550	1014
440	20240802	111700	1273037850	41650	41700	41800	41650	647
441	20240802	111600	1246075450	41700	41750	41800	41700	872
442	20240802	111500	1209712000	41750	41850	41900	41750	354
443	20240802	111400	1194922300	41850	41800	41850	41800	204
444	20240802	111300	1186394950	41800	41850	41850	41800	108
445	20240802	111200	1181875950	41850	41850	41850	41850	63
446	20240802	111100	1179239400	41800	41800	41800	41800	1
447	20240802	111000	1179197600	41850	41900	41950	41850	60
448	20240802	110900	1176685700	41900	41900	41950	41900	38
449	20240802	110800	1175092600	41900	41900	41900	41900	2
450	20240802	110700	1175008800	41900	41900	41900	41900	5
451	20240802	110600	1174799300	41900	41900	41950	41900	32
452	20240802	110500	1173458250	41850	41850	41850	41850	3
453	20240802	110400	1173332700	41850	41850	41850	41850	32
454	20240802	110300	1171993500	41800	41800	41800	41800	208
455	20240802	110200	1163299100	41850	41850	41850	41850	16
456	20240802	110100	1162629500	41850	41800	41850	41800	347
457	20240802	110000	1148124400	41800	41950	41950	41800	279
458	20240802	105900	1136445450	41950	41950	41950	41950	10
459	20240802	105800	1136025950	41950	41900	41950	41900	71
460	20240802	105700	1133050000	41950	41950	41950	41950	3
461	20240802	105600	1132924150	41950	42000	42000	41950	23
462	20240802	105500	1131958950	41900	42000	42000	41900	153
463	20240802	105400	1125545200	42050	42050	42050	42000	63
464	20240802	105300	1122897900	42100	42100	42100	42100	15
465	20240802	105200	1122266400	42100	42050	42100	42050	27
466	20240802	105100	1121130100	42050	42000	42050	42000	9
467	20240802	105000	1120751700	42000	41950	42000	41950	23
468	20240802	104900	1119786000	42000	42050	42050	42000	22
469	20240802	104800	1118861400	42050	42050	42050	42050	13
470	20240802	104700	1118314750	42050	42050	42050	42000	143
471	20240802	104600	1112308600	42050	42050	42050	42000	42
472	20240802	104500	1110543550	42000	42000	42000	42000	79
473	20240802	104400	1107225550	42000	42050	42050	42000	90
474	20240802	104300	1103442100	42050	41950	42050	41950	86
475	20240802	104200	1099830000	41950	42000	42000	41950	127
476	20240802	104100	1094501000	42000	41900	42050	41900	29
477	20240802	104000	1093284150	41850	41900	41900	41850	48
478	20240802	103900	1091273950	41900	41850	41900	41800	256
479	20240802	103800	1080570500	41800	41850	41850	41800	69
480	20240802	103700	1077682950	41850	41850	41850	41850	64
481	20240802	103600	1075004550	41800	41850	41850	41800	365
482	20240802	103500	1059743550	41850	41900	41900	41850	37
483	20240802	103400	1058194900	41900	41900	41900	41900	43
484	20240802	103300	1056393200	41900	41900	41900	41800	74
485	20240802	103200	1053294500	41900	41900	41900	41900	10
486	20240802	103100	1052875500	41900	41900	41900	41900	20
487	20240802	103000	1052037500	41850	41800	41850	41800	50
488	20240802	102900	1049947250	41800	41800	41800	41800	40
489	20240802	102800	1048275250	41800	41800	41800	41800	31
490	20240802	102700	1046979450	41800	41800	41800	41800	39
491	20240802	102600	1045349250	41800	41850	41850	41800	918
492	20240802	102500	1006976300	41800	41900	41900	41800	252
493	20240802	102400	996430650	41850	41850	41850	41850	1
494	20240802	102300	996388800	41850	41900	41900	41850	261
495	20240802	102200	985464750	41900	41950	41950	41900	647
496	20240802	102100	958349000	42000	42150	42150	42000	54
497	20240802	102000	956080850	42050	42050	42050	42050	0
498	20240802	101900	956080850	42050	42050	42050	42050	1
499	20240802	101800	956038800	42050	42100	42100	42050	152
500	20240802	101700	949647150	42200	42200	42200	42200	11
501	20240802	101600	949182950	42200	42200	42200	42200	2
502	20240802	101500	949098550	42200	42200	42200	42200	12
503	20240802	101400	948592150	42200	42150	42200	42150	17
504	20240802	101300	947875550	42200	41950	42200	41950	149
505	20240802	101200	941616850	41850	41900	41950	41850	441
506	20240802	101100	923152700	41950	41900	41950	41850	43
507	20240802	101000	921352600	41850	41900	41900	41850	557
508	20240802	100900	898017850	41850	41850	41850	41850	10
509	20240802	100800	897599350	41900	41850	41900	41850	457
510	20240802	100700	878473700	41900	41950	41950	41900	3
511	20240802	100600	878347950	41850	41900	41900	41850	167
512	20240802	100500	871352200	41950	41950	41950	41950	237
513	20240802	100400	861410050	42000	41950	42000	41950	28
514	20240802	100300	860234250	42000	41950	42000	41950	65
515	20240802	100200	857507250	41950	41900	41950	41900	43
516	20240802	100100	855705400	41900	41950	41950	41850	95
517	20240802	100000	851726950	42000	42000	42000	41850	118
518	20240802	095900	846780850	41850	41850	41850	41850	102
519	20240802	095800	842512150	42000	42000	42000	42000	22
520	20240802	095700	841588150	42100	41900	42100	41850	214
521	20240802	095600	832631250	41950	41950	41950	41800	711
522	20240802	095500	802867900	41950	41900	41950	41900	49
523	20240802	095400	800813400	41900	41900	41900	41900	0
524	20240802	095300	800813400	41900	41900	41900	41900	80
525	20240802	095200	797461400	41900	41950	41950	41900	410
526	20240802	095100	780281900	41950	41950	41950	41950	84
527	20240802	095000	776758100	41950	42050	42050	41950	568
528	20240802	094900	752887500	42100	42100	42100	42050	35
529	20240802	094800	751414050	42100	42100	42150	42100	110
530	20240802	094700	746783000	42200	42250	42250	42200	124
531	20240802	094600	741549300	42200	42200	42200	42200	1
532	20240802	094500	741507100	42200	42200	42250	42200	265
533	20240802	094400	730323950	42050	42050	42050	42050	0
534	20240802	094300	730323950	42050	42050	42050	42050	0
535	20240802	094200	730323950	42050	42150	42150	42050	45
536	20240802	094100	728429550	42200	42250	42300	42200	95
537	20240802	094000	724413950	42250	42300	42300	42250	121
538	20240802	093900	719296750	42300	42300	42300	42300	12
539	20240802	093800	718789150	42300	42200	42350	42200	34
540	20240802	093700	717351150	42150	42400	42400	42150	202
541	20240802	093600	708813950	42400	42250	42400	42250	173
542	20240802	093500	701488750	42200	42200	42200	42200	2
543	20240802	093400	701404350	42200	42150	42200	42150	298
544	20240802	093300	688831850	42150	42150	42200	42100	183
545	20240802	093200	681125550	42150	42150	42200	42150	151
546	20240802	093100	674755900	42100	42050	42100	42050	170
547	20240802	093000	667601700	42050	41950	42050	41950	318
548	20240802	092900	654241250	42000	42000	42000	42000	0
549	20240802	092800	654241250	42000	42000	42000	41900	23
550	20240802	092700	653275350	42000	41950	42000	41900	6
551	20240802	092600	653023800	41900	42050	42050	41900	65
552	20240802	092500	650298950	42050	42050	42050	42050	2
553	20240802	092400	650214850	41900	41900	41950	41900	244
554	20240802	092300	639991200	42000	41900	42000	41900	72
555	20240802	092200	636972200	41900	41900	41900	41850	67
556	20240802	092100	634165750	41900	41950	41950	41900	99
557	20240802	092000	630017400	41900	42000	42000	41900	31
558	20240802	091900	628717300	42000	42000	42000	42000	10
559	20240802	091800	628297300	41800	41800	41900	41800	674
560	20240802	091700	600086150	41850	41900	41900	41800	1156
561	20240802	091600	551739000	41900	41850	41900	41850	243
562	20240802	091500	541561300	41900	42000	42050	41850	2254
563	20240802	091400	447170500	42000	42050	42050	42000	280
564	20240802	091300	435405100	42050	42000	42100	42000	376
565	20240802	091200	419603400	42000	42150	42200	42000	2283
566	20240802	091100	323497950	42150	42200	42200	42150	635
567	20240802	091000	296701000	42200	42450	42450	42200	627
568	20240802	090900	270206850	42400	42450	42500	42400	621
569	20240802	090800	243843000	42450	42450	42450	42450	272
570	20240802	090700	232296600	42450	42450	42450	42450	133
571	20240802	090600	226650750	42450	42350	42450	42250	166
572	20240802	090500	219628350	42500	42500	42500	42500	310
573	20240802	090400	206453350	42500	42200	42500	42200	1896
574	20240802	090300	126174150	42200	42350	42350	42200	225
575	20240802	090200	116673850	42350	42200	42350	42200	460
576	20240802	090100	97200350	42350	42300	42350	42150	630
577	20240802	090000	70594900	42350	42200	42350	42150	1673