KissMeData/144510/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	202200	2970497000	29050	29050	29050	29050	1696
3	20240806	202100	2970497000	29050	29050	29050	29050	0
4	20240806	202000	2970497000	29050	29050	29050	29050	0
5	20240806	201900	2970497000	29050	29050	29050	29050	0
6	20240806	201800	2970497000	29050	29050	29050	29050	0
7	20240806	201700	2970497000	29050	29050	29050	29050	0
8	20240806	201600	2970497000	29050	29050	29050	29050	0
9	20240806	201500	2970497000	29050	29050	29050	29050	0
10	20240806	201400	2970497000	29050	29050	29050	29050	0
11	20240806	201300	2970497000	29050	29050	29050	29050	0
12	20240806	201200	2970497000	29050	29050	29050	29050	0
13	20240806	201100	2970497000	29050	29050	29050	29050	0
14	20240806	201000	2970497000	29050	29050	29050	29050	0
15	20240806	200900	2970497000	29050	29050	29050	29050	0
16	20240806	200800	2970497000	29050	29050	29050	29050	0
17	20240806	200700	2970497000	29050	29050	29050	29050	0
18	20240806	200600	2970497000	29050	29050	29050	29050	0
19	20240806	200500	2970497000	29050	29050	29050	29050	0
20	20240806	200400	2970497000	29050	29050	29050	29050	0
21	20240806	200300	2970497000	29050	29050	29050	29050	0
22	20240806	200200	2970497000	29050	29050	29050	29050	0
23	20240806	200100	2970497000	29050	29050	29050	29050	0
24	20240806	200000	2970497000	29050	29050	29050	29050	0
25	20240806	195900	2970497000	29050	29050	29050	29050	0
26	20240806	195800	2970497000	29050	29050	29050	29050	0
27	20240806	195700	2970497000	29050	29050	29050	29050	0
28	20240806	195600	2970497000	29050	29050	29050	29050	0
29	20240806	195500	2970497000	29050	29050	29050	29050	0
30	20240806	195400	2970497000	29050	29050	29050	29050	0
31	20240806	195300	2970497000	29050	29050	29050	29050	0
32	20240806	195200	2970497000	29050	29050	29050	29050	1696
33	20240806	195100	2970497000	29050	29050	29050	29050	0
34	20240806	195000	2970497000	29050	29050	29050	29050	0
35	20240806	194900	2970497000	29050	29050	29050	29050	0
36	20240806	194800	2970497000	29050	29050	29050	29050	0
37	20240806	194700	2970497000	29050	29050	29050	29050	0
38	20240806	194600	2970497000	29050	29050	29050	29050	0
39	20240806	194500	2970497000	29050	29050	29050	29050	0
40	20240806	194400	2970497000	29050	29050	29050	29050	0
41	20240806	194300	2970497000	29050	29050	29050	29050	0
42	20240806	194200	2970497000	29050	29050	29050	29050	0
43	20240806	194100	2970497000	29050	29050	29050	29050	0
44	20240806	194000	2970497000	29050	29050	29050	29050	0
45	20240806	193900	2970497000	29050	29050	29050	29050	0
46	20240806	193800	2970497000	29050	29050	29050	29050	0
47	20240806	193700	2970497000	29050	29050	29050	29050	0
48	20240806	193600	2970497000	29050	29050	29050	29050	0
49	20240806	193500	2970497000	29050	29050	29050	29050	0
50	20240806	193400	2970497000	29050	29050	29050	29050	0
51	20240806	193300	2970497000	29050	29050	29050	29050	0
52	20240806	193200	2970497000	29050	29050	29050	29050	0
53	20240806	193100	2970497000	29050	29050	29050	29050	0
54	20240806	193000	2970497000	29050	29050	29050	29050	0
55	20240806	192900	2970497000	29050	29050	29050	29050	0
56	20240806	192800	2970497000	29050	29050	29050	29050	0
57	20240806	192700	2970497000	29050	29050	29050	29050	0
58	20240806	192600	2970497000	29050	29050	29050	29050	0
59	20240806	192500	2970497000	29050	29050	29050	29050	0
60	20240806	192400	2970497000	29050	29050	29050	29050	0
61	20240806	192300	2970497000	29050	29050	29050	29050	0
62	20240806	192200	2970497000	29050	29050	29050	29050	1696
63	20240806	192100	2970497000	29050	29050	29050	29050	0
64	20240806	192000	2970497000	29050	29050	29050	29050	0
65	20240806	191900	2970497000	29050	29050	29050	29050	0
66	20240806	191800	2970497000	29050	29050	29050	29050	0
67	20240806	191700	2970497000	29050	29050	29050	29050	0
68	20240806	191600	2970497000	29050	29050	29050	29050	0
69	20240806	191500	2970497000	29050	29050	29050	29050	0
70	20240806	191400	2970497000	29050	29050	29050	29050	0
71	20240806	191300	2970497000	29050	29050	29050	29050	0
72	20240806	191200	2970497000	29050	29050	29050	29050	0
73	20240806	191100	2970497000	29050	29050	29050	29050	0
74	20240806	191000	2970497000	29050	29050	29050	29050	0
75	20240806	190900	2970497000	29050	29050	29050	29050	0
76	20240806	190800	2970497000	29050	29050	29050	29050	0
77	20240806	190700	2970497000	29050	29050	29050	29050	0
78	20240806	190600	2970497000	29050	29050	29050	29050	0
79	20240806	190500	2970497000	29050	29050	29050	29050	0
80	20240806	190400	2970497000	29050	29050	29050	29050	0
81	20240806	190300	2970497000	29050	29050	29050	29050	0
82	20240806	190200	2970497000	29050	29050	29050	29050	0
83	20240806	190100	2970497000	29050	29050	29050	29050	0
84	20240806	190000	2970497000	29050	29050	29050	29050	0
85	20240806	185900	2970497000	29050	29050	29050	29050	0
86	20240806	185800	2970497000	29050	29050	29050	29050	0
87	20240806	185700	2970497000	29050	29050	29050	29050	0
88	20240806	185600	2970497000	29050	29050	29050	29050	0
89	20240806	185500	2970497000	29050	29050	29050	29050	0
90	20240806	185400	2970497000	29050	29050	29050	29050	0
91	20240806	185300	2970497000	29050	29050	29050	29050	0
92	20240806	185200	2970497000	29050	29050	29050	29050	1696
93	20240806	185100	2970497000	29050	29050	29050	29050	0
94	20240806	185000	2970497000	29050	29050	29050	29050	0
95	20240806	184900	2970497000	29050	29050	29050	29050	0
96	20240806	184800	2970497000	29050	29050	29050	29050	0
97	20240806	184700	2970497000	29050	29050	29050	29050	0
98	20240806	184600	2970497000	29050	29050	29050	29050	0
99	20240806	184500	2970497000	29050	29050	29050	29050	0
100	20240806	184400	2970497000	29050	29050	29050	29050	0
101	20240806	184300	2970497000	29050	29050	29050	29050	0
102	20240806	184200	2970497000	29050	29050	29050	29050	0
103	20240806	184100	2970497000	29050	29050	29050	29050	0
104	20240806	184000	2970497000	29050	29050	29050	29050	0
105	20240806	183900	2970497000	29050	29050	29050	29050	0
106	20240806	183800	2970497000	29050	29050	29050	29050	0
107	20240806	183700	2970497000	29050	29050	29050	29050	0
108	20240806	183600	2970497000	29050	29050	29050	29050	0
109	20240806	183500	2970497000	29050	29050	29050	29050	0
110	20240806	183400	2970497000	29050	29050	29050	29050	0
111	20240806	183300	2970497000	29050	29050	29050	29050	0
112	20240806	183200	2970497000	29050	29050	29050	29050	0
113	20240806	183100	2970497000	29050	29050	29050	29050	0
114	20240806	183000	2970497000	29050	29050	29050	29050	0
115	20240806	182900	2970497000	29050	29050	29050	29050	0
116	20240806	182800	2970497000	29050	29050	29050	29050	0
117	20240806	182700	2970497000	29050	29050	29050	29050	0
118	20240806	182600	2970497000	29050	29050	29050	29050	0
119	20240806	182500	2970497000	29050	29050	29050	29050	0
120	20240806	182400	2970497000	29050	29050	29050	29050	0
121	20240806	182300	2970497000	29050	29050	29050	29050	0
122	20240806	182200	2970497000	29050	29050	29050	29050	1696
123	20240806	182100	2970497000	29050	29050	29050	29050	0
124	20240806	182000	2970497000	29050	29050	29050	29050	0
125	20240806	181900	2970497000	29050	29050	29050	29050	0
126	20240806	181800	2970497000	29050	29050	29050	29050	0
127	20240806	181700	2970497000	29050	29050	29050	29050	0
128	20240806	181600	2970497000	29050	29050	29050	29050	0
129	20240806	181500	2970497000	29050	29050	29050	29050	0
130	20240806	181400	2970497000	29050	29050	29050	29050	0
131	20240806	181300	2970497000	29050	29050	29050	29050	0
132	20240806	181200	2970497000	29050	29050	29050	29050	0
133	20240806	181100	2970497000	29050	29050	29050	29050	0
134	20240806	181000	2970497000	29050	29050	29050	29050	0
135	20240806	180900	2970497000	29050	29050	29050	29050	0
136	20240806	180800	2970497000	29050	29050	29050	29050	0
137	20240806	180700	2970497000	29050	29050	29050	29050	0
138	20240806	180600	2970497000	29050	29050	29050	29050	0
139	20240806	180500	2970497000	29050	29050	29050	29050	0
140	20240806	180400	2970497000	29050	29050	29050	29050	0
141	20240806	180300	2970497000	29050	29050	29050	29050	0
142	20240806	180200	2970497000	29050	29050	29050	29050	0
143	20240806	180100	2970497000	29050	29050	29050	29050	0
144	20240806	180000	2970497000	29050	29050	29050	29050	0
145	20240806	175900	2970497000	29050	29050	29050	29050	0
146	20240806	175800	2970497000	29050	29050	29050	29050	0
147	20240806	175700	2970497000	29050	29050	29050	29050	0
148	20240806	175600	2970497000	29050	29050	29050	29050	0
149	20240806	175500	2970497000	29050	29050	29050	29050	0
150	20240806	175400	2970497000	29050	29050	29050	29050	0
151	20240806	175300	2970497000	29050	29050	29050	29050	0
152	20240806	175200	2970497000	29050	29050	29050	29050	1696
153	20240806	175100	2970497000	29050	29050	29050	29050	0
154	20240806	175000	2970497000	29050	29050	29050	29050	0
155	20240806	174900	2970497000	29050	29050	29050	29050	0
156	20240806	174800	2970497000	29050	29050	29050	29050	0
157	20240806	174700	2970497000	29050	29050	29050	29050	0
158	20240806	174600	2970497000	29050	29050	29050	29050	0
159	20240806	174500	2970497000	29050	29050	29050	29050	0
160	20240806	174400	2970497000	29050	29050	29050	29050	0
161	20240806	174300	2970497000	29050	29050	29050	29050	0
162	20240806	174200	2970497000	29050	29050	29050	29050	0
163	20240806	174100	2970497000	29050	29050	29050	29050	0
164	20240806	174000	2970497000	29050	29050	29050	29050	0
165	20240806	173900	2970497000	29050	29050	29050	29050	0
166	20240806	173800	2970497000	29050	29050	29050	29050	0
167	20240806	173700	2970497000	29050	29050	29050	29050	0
168	20240806	173600	2970497000	29050	29050	29050	29050	0
169	20240806	173500	2970497000	29050	29050	29050	29050	0
170	20240806	173400	2970497000	29050	29050	29050	29050	0
171	20240806	173300	2970497000	29050	29050	29050	29050	0
172	20240806	173200	2970497000	29050	29050	29050	29050	0
173	20240806	173100	2970497000	29050	29050	29050	29050	0
174	20240806	173000	2970497000	29050	29050	29050	29050	0
175	20240806	172900	2970497000	29050	29050	29050	29050	0
176	20240806	172800	2970497000	29050	29050	29050	29050	0
177	20240806	172700	2970497000	29050	29050	29050	29050	0
178	20240806	172600	2970497000	29050	29050	29050	29050	0
179	20240806	172500	2970497000	29050	29050	29050	29050	0
180	20240806	172400	2970497000	29050	29050	29050	29050	0
181	20240806	172300	2970497000	29050	29050	29050	29050	0
182	20240806	172200	2970497000	29050	29050	29050	29050	1696
183	20240806	172100	2970497000	29050	29050	29050	29050	0
184	20240806	172000	2970497000	29050	29050	29050	29050	0
185	20240806	171900	2970497000	29050	29050	29050	29050	0
186	20240806	171800	2970497000	29050	29050	29050	29050	0
187	20240806	171700	2970497000	29050	29050	29050	29050	0
188	20240806	171600	2970497000	29050	29050	29050	29050	0
189	20240806	171500	2970497000	29050	29050	29050	29050	0
190	20240806	171400	2970497000	29050	29050	29050	29050	0
191	20240806	171300	2970497000	29050	29050	29050	29050	0
192	20240806	171200	2970497000	29050	29050	29050	29050	0
193	20240806	171100	2970497000	29050	29050	29050	29050	0
194	20240806	171000	2970497000	29050	29050	29050	29050	0
195	20240806	170900	2970497000	29050	29050	29050	29050	0
196	20240806	170800	2970497000	29050	29050	29050	29050	0
197	20240806	170700	2970497000	29050	29050	29050	29050	0
198	20240806	170600	2970497000	29050	29050	29050	29050	0
199	20240806	170500	2970497000	29050	29050	29050	29050	0
200	20240806	170400	2970497000	29050	29050	29050	29050	0
201	20240806	170300	2970497000	29050	29050	29050	29050	0
202	20240806	170200	2970497000	29050	29050	29050	29050	0
203	20240806	170100	2970497000	29050	29050	29050	29050	0
204	20240806	170000	2970497000	29050	29050	29050	29050	0
205	20240806	165900	2970497000	29050	29050	29050	29050	0
206	20240806	165800	2970497000	29050	29050	29050	29050	0
207	20240806	165700	2970497000	29050	29050	29050	29050	0
208	20240806	165600	2970497000	29050	29050	29050	29050	0
209	20240806	165500	2970497000	29050	29050	29050	29050	0
210	20240806	165400	2970497000	29050	29050	29050	29050	0
211	20240806	165300	2970497000	29050	29050	29050	29050	0
212	20240806	165200	2970497000	29050	29050	29050	29050	1696
213	20240806	165100	2970497000	29050	29050	29050	29050	0
214	20240806	165000	2970497000	29050	29050	29050	29050	0
215	20240806	164900	2970497000	29050	29050	29050	29050	0
216	20240806	164800	2970497000	29050	29050	29050	29050	0
217	20240806	164700	2970497000	29050	29050	29050	29050	0
218	20240806	164600	2970497000	29050	29050	29050	29050	0
219	20240806	164500	2970497000	29050	29050	29050	29050	0
220	20240806	164400	2970497000	29050	29050	29050	29050	0
221	20240806	164300	2970497000	29050	29050	29050	29050	0
222	20240806	164200	2970497000	29050	29050	29050	29050	0
223	20240806	164100	2970497000	29050	29050	29050	29050	0
224	20240806	164000	2970497000	29050	29050	29050	29050	0
225	20240806	163900	2970497000	29050	29050	29050	29050	0
226	20240806	163800	2970497000	29050	29050	29050	29050	0
227	20240806	163700	2970497000	29050	29050	29050	29050	0
228	20240806	163600	2970497000	29050	29050	29050	29050	0
229	20240806	163500	2970497000	29050	29050	29050	29050	0
230	20240806	163400	2970497000	29050	29050	29050	29050	0
231	20240806	163300	2970497000	29050	29050	29050	29050	0
232	20240806	163200	2970497000	29050	29050	29050	29050	0
233	20240806	163100	2970497000	29050	29050	29050	29050	0
234	20240806	163000	2970497000	29050	29050	29050	29050	0
235	20240806	162900	2970497000	29050	29050	29050	29050	0
236	20240806	162800	2970497000	29050	29050	29050	29050	0
237	20240806	162700	2970497000	29050	29050	29050	29050	0
238	20240806	162600	2970497000	29050	29050	29050	29050	0
239	20240806	162500	2970497000	29050	29050	29050	29050	0
240	20240806	162400	2970497000	29050	29050	29050	29050	0
241	20240806	162300	2970497000	29050	29050	29050	29050	0
242	20240806	162200	2970497000	29050	29050	29050	29050	1696
243	20240806	162100	2970497000	29050	29050	29050	29050	0
244	20240806	162000	2970497000	29050	29050	29050	29050	0
245	20240806	161900	2970497000	29050	29050	29050	29050	0
246	20240806	161800	2970497000	29050	29050	29050	29050	0
247	20240806	161700	2970497000	29050	29050	29050	29050	0
248	20240806	161600	2970497000	29050	29050	29050	29050	0
249	20240806	161500	2970497000	29050	29050	29050	29050	0
250	20240806	161400	2970497000	29050	29050	29050	29050	0
251	20240806	161300	2970497000	29050	29050	29050	29050	0
252	20240806	161200	2970497000	29050	29050	29050	29050	0
253	20240806	161100	2970497000	29050	29050	29050	29050	0
254	20240806	161000	2970497000	29050	29050	29050	29050	0
255	20240806	160900	2970497000	29050	29050	29050	29050	0
256	20240806	160800	2970497000	29050	29050	29050	29050	0
257	20240806	160700	2970497000	29050	29050	29050	29050	0
258	20240806	160600	2970497000	29050	29050	29050	29050	0
259	20240806	160500	2970497000	29050	29050	29050	29050	0
260	20240806	160400	2970497000	29050	29050	29050	29050	0
261	20240806	160300	2970497000	29050	29050	29050	29050	0
262	20240806	160200	2970497000	29050	29050	29050	29050	0
263	20240806	160100	2970497000	29050	29050	29050	29050	0
264	20240806	160000	2970497000	29050	29050	29050	29050	0
265	20240806	155900	2970497000	29050	29050	29050	29050	0
266	20240806	155800	2970497000	29050	29050	29050	29050	0
267	20240806	155700	2970497000	29050	29050	29050	29050	0
268	20240806	155600	2970497000	29050	29050	29050	29050	0
269	20240806	155500	2970497000	29050	29050	29050	29050	0
270	20240806	155400	2970497000	29050	29050	29050	29050	0
271	20240806	155300	2970497000	29050	29050	29050	29050	0
272	20240806	155200	2970497000	29050	29050	29050	29050	1696
273	20240806	155100	2970497000	29050	29050	29050	29050	0
274	20240806	155000	2970497000	29050	29050	29050	29050	0
275	20240806	154900	2970497000	29050	29050	29050	29050	0
276	20240806	154800	2970497000	29050	29050	29050	29050	0
277	20240806	154700	2970497000	29050	29050	29050	29050	0
278	20240806	154600	2970497000	29050	29050	29050	29050	0
279	20240806	154500	2970497000	29050	29050	29050	29050	0
280	20240806	154400	2970497000	29050	29050	29050	29050	0
281	20240806	154300	2970497000	29050	29050	29050	29050	0
282	20240806	154200	2970497000	29050	29050	29050	29050	0
283	20240806	154100	2970497000	29050	29050	29050	29050	0
284	20240806	154000	2970497000	29050	29050	29050	29050	0
285	20240806	153900	2970497000	29050	29050	29050	29050	0
286	20240806	153800	2970497000	29050	29050	29050	29050	0
287	20240806	153700	2970497000	29050	29050	29050	29050	0
288	20240806	153600	2970497000	29050	29050	29050	29050	0
289	20240806	153500	2970497000	29050	29050	29050	29050	0
290	20240806	153400	2970497000	29050	29050	29050	29050	0
291	20240806	153300	2970497000	29050	29050	29050	29050	0
292	20240806	153200	2970497000	29050	29050	29050	29050	0
293	20240806	153100	2970497000	29050	29050	29050	29050	0
294	20240806	153000	2970497000	29050	29050	29050	29050	1696
295	20240806	152900	2921228200	29500	29500	29500	29500	0
296	20240806	152800	2921228200	29500	29500	29500	29500	0
297	20240806	152700	2921228200	29500	29500	29500	29500	0
298	20240806	152600	2921228200	29500	29500	29500	29500	0
299	20240806	152500	2921228200	29500	29500	29500	29500	0
300	20240806	152400	2921228200	29500	29500	29500	29500	0
301	20240806	152300	2921228200	29500	29500	29500	29500	0
302	20240806	152200	2921228200	29500	29500	29500	29500	0
303	20240806	152100	2921228200	29500	29500	29500	29500	0
304	20240806	152000	2921228200	29500	29500	29500	29500	0
305	20240806	151900	2921228200	29500	29550	29550	29500	92
306	20240806	151800	2918510500	29500	29500	29500	29500	47
307	20240806	151700	2917124000	29600	29650	29650	29550	7
308	20240806	151600	2916916800	29550	29600	29650	29450	451
309	20240806	151500	2903614950	29650	29700	29700	29550	48
310	20240806	151400	2902194200	29750	29650	29750	29650	52
311	20240806	151300	2900648650	29750	29650	29800	29650	82
312	20240806	151200	2898209850	29850	29550	29850	29550	542
313	20240806	151100	2882176800	29550	29550	29550	29550	135
314	20240806	151000	2878187550	29600	29450	29600	29450	13
315	20240806	150900	2877802950	29500	29550	29600	29500	988
316	20240806	150800	2848617700	29550	29600	29600	29550	23
317	20240806	150700	2847937000	29550	29550	29550	29550	4
318	20240806	150600	2847818800	29650	29650	29650	29650	0
319	20240806	150500	2847818800	29650	29650	29650	29650	0
320	20240806	150400	2847818800	29650	29550	29650	29550	135
321	20240806	150300	2843818050	29550	29550	29550	29550	32
322	20240806	150200	2842872450	29650	29600	29650	29600	87
323	20240806	150100	2840296000	29600	29600	29600	29600	51
324	20240806	150000	2838786400	29600	29650	29650	29600	36
325	20240806	145900	2837719650	29650	29650	29700	29650	90
326	20240806	145800	2835049350	29650	29500	29650	29500	770
327	20240806	145700	2812291650	29500	29550	29550	29500	226
328	20240806	145600	2805614100	29500	29450	29500	29450	478
329	20240806	145500	2791513150	29450	29500	29500	29450	858
330	20240806	145400	2766244450	29500	29500	29500	29500	19
331	20240806	145300	2765683950	29550	29550	29550	29550	0
332	20240806	145200	2765683950	29550	29500	29550	29450	36
333	20240806	145100	2764622000	29500	29500	29500	29500	35
334	20240806	145000	2763589500	29600	29550	29600	29550	150
335	20240806	144900	2759149550	29600	29600	29600	29600	80
336	20240806	144800	2756781550	29500	29450	29500	29450	2181
337	20240806	144700	2692533050	29450	29450	29450	29450	0
338	20240806	144600	2692533050	29450	29450	29450	29450	10
339	20240806	144500	2692238550	29500	29400	29500	29400	16
340	20240806	144400	2691768000	29500	29500	29500	29500	0
341	20240806	144300	2691768000	29500	29500	29500	29500	1
342	20240806	144200	2691738500	29450	29450	29450	29450	0
343	20240806	144100	2691738500	29450	29400	29450	29400	381
344	20240806	144000	2680532150	29400	29400	29400	29400	1
345	20240806	143900	2680502750	29400	29400	29400	29400	10
346	20240806	143800	2680208750	29400	29400	29400	29400	0
347	20240806	143700	2680208750	29400	29400	29400	29400	0
348	20240806	143600	2680208750	29400	29350	29400	29350	2
349	20240806	143500	2680150000	29350	29400	29400	29300	84
350	20240806	143400	2677686050	29350	29350	29400	29350	61
351	20240806	143300	2675895450	29400	29350	29400	29350	83
352	20240806	143200	2673459350	29400	29400	29400	29400	113
353	20240806	143100	2670137150	29400	29400	29400	29400	1
354	20240806	143000	2670107750	29400	29350	29400	29350	300
355	20240806	142900	2661297650	29350	29450	29450	29350	9
356	20240806	142800	2661033050	29450	29350	29450	29350	70
357	20240806	142700	2658977450	29350	29300	29350	29300	33
358	20240806	142600	2658008950	29400	29350	29400	29300	175
359	20240806	142500	2652872700	29450	29450	29450	29400	118
360	20240806	142400	2649397650	29450	29450	29450	29450	23
361	20240806	142300	2648720300	29500	29500	29550	29500	91
362	20240806	142200	2646034100	29500	29400	29500	29400	98
363	20240806	142100	2643147950	29400	29400	29400	29400	5
364	20240806	142000	2643000950	29450	29400	29450	29400	48
365	20240806	141900	2641587450	29350	29300	29350	29300	44
366	20240806	141800	2640296150	29350	29350	29350	29350	0
367	20240806	141700	2640296150	29350	29350	29350	29350	0
368	20240806	141600	2640296150	29350	29350	29350	29300	8
369	20240806	141500	2640061650	29400	29250	29450	29250	133
370	20240806	141400	2636159200	29200	29200	29200	29200	80
371	20240806	141300	2633823200	29200	29200	29200	29200	1
372	20240806	141200	2633794000	29200	29250	29250	29200	50
373	20240806	141100	2632333950	29250	29350	29350	29200	52
374	20240806	141000	2630812050	29400	29250	29400	29250	274
375	20240806	140900	2622774900	29200	29200	29200	29200	0
376	20240806	140800	2622774900	29200	29200	29200	29200	1
377	20240806	140700	2622745700	29300	29200	29300	29200	52
378	20240806	140600	2621225300	29200	29250	29250	29200	45
379	20240806	140500	2619911250	29300	29400	29400	29200	468
380	20240806	140400	2606182100	29450	29450	29450	29450	0
381	20240806	140300	2606182100	29450	29400	29450	29400	2
382	20240806	140200	2606123250	29450	29400	29450	29400	41
383	20240806	140100	2604917800	29400	29600	29600	29150	1837
384	20240806	140000	2551224350	29500	29450	29600	29300	1178
385	20240806	135900	2516622000	29500	29550	29550	29500	69
386	20240806	135800	2514586000	29600	29500	29600	29500	62
387	20240806	135700	2512753700	29600	29600	29600	29600	0
388	20240806	135600	2512753700	29600	29600	29600	29600	0
389	20240806	135500	2512753700	29600	29600	29600	29550	32
390	20240806	135400	2511807000	29650	29650	29650	29600	18
391	20240806	135300	2511273950	29650	29600	29650	29600	221
392	20240806	135200	2504721400	29600	29550	29650	29450	284
393	20240806	135100	2496339250	29600	29600	29600	29600	0
394	20240806	135000	2496339250	29600	29700	29700	29600	656
395	20240806	134900	2476917800	29700	29900	29900	29700	40
396	20240806	134800	2475729200	30000	30000	30000	30000	0
397	20240806	134700	2475729200	30000	29550	30050	29450	1108
398	20240806	134600	2442910150	29550	29650	29650	29550	210
399	20240806	134500	2436686500	29650	29600	29650	29600	180
400	20240806	134400	2431355500	29600	29700	29700	29600	393
401	20240806	134300	2419706500	29600	29800	29950	29600	1045
402	20240806	134200	2388670700	29950	30100	30100	29850	662
403	20240806	134100	2368827150	29900	29700	30250	29600	1312
404	20240806	134000	2329561450	29750	29850	29900	29650	292
405	20240806	133900	2320862700	29850	29800	30150	29800	182
406	20240806	133800	2315429550	29900	29650	30300	29600	6584
407	20240806	133700	2118582750	29600	29600	29650	29500	1102
408	20240806	133600	2085930850	29550	29450	29550	29450	807
409	20240806	133500	2062109700	29400	29350	29400	29350	148
410	20240806	133400	2057765300	29300	29300	29300	29300	19
411	20240806	133300	2057208600	29300	29350	29350	29250	464
412	20240806	133200	2043614250	29300	29350	29350	29300	138
413	20240806	133100	2039570750	29300	29400	29400	29300	32
414	20240806	133000	2038631150	29350	29400	29400	29350	12
415	20240806	132900	2038278900	29400	29450	29450	29400	129
416	20240806	132800	2034483550	29450	29600	29600	29450	190
417	20240806	132700	2028874500	29600	29600	29600	29600	8
418	20240806	132600	2028637700	29550	29550	29550	29550	3
419	20240806	132500	2028549050	29550	29550	29550	29550	10
420	20240806	132400	2028253550	29550	29550	29550	29500	19
421	20240806	132300	2027692900	29550	29550	29550	29550	137
422	20240806	132200	2023644550	29550	29600	29600	29550	20
423	20240806	132100	2023052750	29600	29600	29600	29600	13
424	20240806	132000	2022667950	29600	29600	29600	29600	0
425	20240806	131900	2022667950	29600	29600	29600	29600	9
426	20240806	131800	2022401550	29600	29600	29600	29600	17
427	20240806	131700	2021898350	29600	29600	29600	29600	7
428	20240806	131600	2021691150	29600	29600	29600	29600	7
429	20240806	131500	2021483950	29600	29600	29600	29600	2
430	20240806	131400	2021424750	29550	29550	29550	29550	14
431	20240806	131300	2021011050	29550	29550	29550	29550	9
432	20240806	131200	2020745100	29500	29500	29500	29500	26
433	20240806	131100	2019978100	29450	29550	29550	29450	195
434	20240806	131000	2014219900	29600	29550	29600	29550	10
435	20240806	130900	2013924000	29600	29600	29600	29600	10
436	20240806	130800	2013628000	29600	29600	29600	29600	8
437	20240806	130700	2013391200	29600	29600	29600	29600	1
438	20240806	130600	2013361600	29600	29650	29650	29600	27
439	20240806	130500	2012561950	29650	29650	29650	29650	0
440	20240806	130400	2012561950	29650	29650	29650	29650	352
441	20240806	130300	2002125150	29650	29600	29650	29600	227
442	20240806	130200	1995405000	29600	29600	29600	29600	100
443	20240806	130100	1992445000	29600	29600	29600	29600	8
444	20240806	130000	1992208200	29550	29550	29600	29550	47
445	20240806	125900	1990817150	29550	29500	29550	29500	497
446	20240806	125800	1976153150	29500	29500	29500	29500	1
447	20240806	125700	1976123650	29500	29500	29500	29500	11
448	20240806	125600	1975799150	29450	29400	29450	29400	151
449	20240806	125500	1971353550	29400	29450	29450	29350	366
450	20240806	125400	1960576300	29500	29500	29500	29500	58
451	20240806	125300	1958865300	29500	29500	29500	29500	19
452	20240806	125200	1958304800	29500	29500	29500	29500	46
453	20240806	125100	1956947800	29500	29500	29500	29500	8
454	20240806	125000	1956711800	29500	29500	29500	29500	8
455	20240806	124900	1956475800	29500	29500	29500	29500	0
456	20240806	124800	1956475800	29500	29500	29500	29450	98
457	20240806	124700	1953587500	29500	29500	29500	29500	108
458	20240806	124600	1950401500	29450	29500	29500	29450	28
459	20240806	124500	1949575600	29500	29500	29500	29500	0
460	20240806	124400	1949575600	29500	29500	29500	29500	10
461	20240806	124300	1949280600	29500	29500	29500	29500	30
462	20240806	124200	1948395600	29500	29500	29500	29500	27
463	20240806	124100	1947599100	29500	29450	29500	29450	122
464	20240806	124000	1944005300	29450	29450	29450	29450	319
465	20240806	123900	1934610750	29450	29450	29450	29450	46
466	20240806	123800	1933256050	29400	29350	29400	29350	59
467	20240806	123700	1931523000	29300	29450	29450	29300	272
468	20240806	123600	1923542600	29300	29450	29450	29250	782
469	20240806	123500	1900645900	29450	29500	29500	29450	185
470	20240806	123400	1895197250	29450	29450	29450	29450	0
471	20240806	123300	1895197250	29450	29450	29450	29450	196
472	20240806	123200	1889425050	29450	29450	29450	29450	0
473	20240806	123100	1889425050	29450	29450	29450	29450	102
474	20240806	123000	1886421150	29400	29400	29400	29400	7
475	20240806	122900	1886215350	29400	29400	29400	29400	0
476	20240806	122800	1886215350	29400	29400	29400	29300	163
477	20240806	122700	1881431350	29450	29450	29450	29450	223
478	20240806	122600	1874864000	29450	29450	29450	29450	164
479	20240806	122500	1870034200	29450	29400	29450	29400	80
480	20240806	122400	1867680850	29400	29400	29400	29400	0
481	20240806	122300	1867680850	29400	29450	29450	29400	116
482	20240806	122200	1864267050	29450	29400	29450	29400	271
483	20240806	122100	1856298050	29350	29350	29350	29350	0
484	20240806	122000	1856298050	29350	29350	29350	29350	2
485	20240806	121900	1856239350	29400	29400	29400	29400	50
486	20240806	121800	1854769350	29400	29400	29400	29400	20
487	20240806	121700	1854181350	29400	29350	29400	29350	378
488	20240806	121600	1843072150	29300	29300	29300	29300	0
489	20240806	121500	1843072150	29300	29300	29300	29300	33
490	20240806	121400	1842105250	29300	29350	29350	29300	152
491	20240806	121300	1837649450	29350	29350	29350	29350	0
492	20240806	121200	1837649450	29350	29300	29350	29300	84
493	20240806	121100	1835186000	29300	29300	29300	29300	20
494	20240806	121000	1834600000	29300	29300	29300	29300	2
495	20240806	120900	1834541400	29350	29350	29350	29350	0
496	20240806	120800	1834541400	29350	29350	29350	29350	44
497	20240806	120700	1833250000	29300	29300	29300	29300	0
498	20240806	120600	1833250000	29300	29350	29350	29300	134
499	20240806	120500	1829320800	29300	29250	29300	29250	1337
500	20240806	120400	1790197200	29200	29250	29250	29100	710
501	20240806	120300	1769468450	29250	29200	29250	29200	660
502	20240806	120200	1750193950	29200	29200	29200	29200	62
503	20240806	120100	1748383550	29100	29150	29150	29100	212
504	20240806	120000	1742209900	29150	29200	29200	29050	288
505	20240806	115900	1733822500	29200	29150	29200	29100	268
506	20240806	115800	1726006700	29150	29200	29200	29150	68
507	20240806	115700	1724021200	29200	29150	29200	29100	100
508	20240806	115600	1721104900	29150	29100	29150	29100	41
509	20240806	115500	1719909800	29100	29150	29200	29100	336
510	20240806	115400	1710122550	29150	29250	29250	29150	16
511	20240806	115300	1709654650	29250	29150	29250	29150	352
512	20240806	115200	1699375500	29150	29150	29200	29150	21
513	20240806	115100	1698762450	29150	29150	29150	29150	39
514	20240806	115000	1697625600	29150	29150	29150	29150	64
515	20240806	114900	1695760000	29150	29150	29150	29150	65
516	20240806	114800	1693865250	29150	29150	29150	29150	36
517	20240806	114700	1692815850	29150	29050	29150	29050	53
518	20240806	114600	1691274300	29050	29050	29050	29050	0
519	20240806	114500	1691274300	29050	29050	29050	29050	1
520	20240806	114400	1691245250	29050	29050	29050	29050	18
521	20240806	114300	1690722350	29100	29100	29100	29100	19
522	20240806	114200	1690169450	29150	29150	29150	29150	0
523	20240806	114100	1690169450	29150	29150	29150	29150	36
524	20240806	114000	1689120050	29150	29200	29200	29150	24
525	20240806	113900	1688420200	29200	29150	29200	29150	1567
526	20240806	113800	1642709400	29150	29100	29150	29100	4
527	20240806	113700	1642592850	29100	29100	29100	29100	470
528	20240806	113600	1628915850	29050	29050	29050	29050	0
529	20240806	113500	1628915850	29050	29050	29050	29050	39
530	20240806	113400	1627782900	29050	29050	29050	29050	45
531	20240806	113300	1626475650	29100	29050	29100	29050	208
532	20240806	113200	1620431050	29050	29050	29050	29050	368
533	20240806	113100	1609740650	29050	29050	29050	29050	116
534	20240806	113000	1606370850	29050	29050	29050	29050	0
535	20240806	112900	1606370850	29050	29050	29050	29050	0
536	20240806	112800	1606370850	29050	29050	29050	29050	1
537	20240806	112700	1606341800	29050	29000	29050	29000	23
538	20240806	112600	1605673900	29000	29000	29000	28950	164
539	20240806	112500	1600921400	28950	28950	28950	28950	0
540	20240806	112400	1600921400	28950	28950	28950	28950	127
541	20240806	112300	1597244750	28950	28950	28950	28950	51
542	20240806	112200	1595768300	28950	28950	28950	28950	27
543	20240806	112100	1594986650	28950	28950	28950	28950	0
544	20240806	112000	1594986650	28950	28950	28950	28950	0
545	20240806	111900	1594986650	28950	28950	28950	28950	0
546	20240806	111800	1594986650	28950	28950	28950	28950	84
547	20240806	111700	1592554850	29000	29000	29000	29000	44
548	20240806	111600	1591278850	29000	28950	29000	28950	49
549	20240806	111500	1589858950	28850	28850	28850	28850	200
550	20240806	111400	1584088950	28900	28900	28900	28900	217
551	20240806	111300	1577817650	28900	28850	28900	28850	116
552	20240806	111200	1574465700	28850	28850	28850	28850	42
553	20240806	111100	1573254000	28850	28750	28850	28750	197
554	20240806	111000	1567583450	28750	28850	28850	28750	220
555	20240806	110900	1561237450	28750	28950	28950	28750	474
556	20240806	110800	1547532550	29050	29050	29050	29050	100
557	20240806	110700	1544627550	29050	29050	29050	29050	0
558	20240806	110600	1544627550	29050	29050	29050	29050	0
559	20240806	110500	1544627550	29050	29050	29050	29050	0
560	20240806	110400	1544627550	29050	29050	29050	28950	16
561	20240806	110300	1544163850	29050	29050	29050	29050	241
562	20240806	110200	1537162800	29000	28950	29000	28950	64
563	20240806	110100	1535306900	28900	29000	29000	28900	95
564	20240806	110000	1532557100	29000	29000	29000	29000	87
565	20240806	105900	1530034100	29050	29050	29050	29050	22
566	20240806	105800	1529395000	29000	29000	29000	29000	0
567	20240806	105700	1529395000	29000	29000	29000	29000	0
568	20240806	105600	1529395000	29000	29000	29000	29000	128
569	20240806	105500	1525683000	28850	28850	28850	28850	1
570	20240806	105400	1525654150	29050	29050	29050	29050	17
571	20240806	105300	1525160300	29050	29050	29050	29050	310
572	20240806	105200	1516154800	29050	29050	29050	29050	20
573	20240806	105100	1515573800	29050	29000	29050	29000	224
574	20240806	105000	1509076600	28950	28950	28950	28950	20
575	20240806	104900	1508497600	28900	28950	28950	28900	207
576	20240806	104800	1502513200	28950	28800	28950	28800	226
577	20240806	104700	1495993450	28800	28800	28800	28750	199
578	20240806	104600	1490269000	28750	28750	28750	28750	49
579	20240806	104500	1488860250	28800	28850	28900	28800	69
580	20240806	104400	1486870450	28850	28650	28850	28600	398
581	20240806	104300	1475450500	28700	28550	28700	28550	147
582	20240806	104200	1471233550	28500	28550	28550	28500	542
583	20240806	104100	1455760450	28600	28650	28650	28600	1086
584	20240806	104000	1424656300	28700	28850	28850	28700	547
585	20240806	103900	1408956050	28800	28800	28800	28800	390
586	20240806	103800	1397724050	28850	28850	28850	28800	168
587	20240806	103700	1392882850	28850	28850	28850	28850	21
588	20240806	103600	1392277000	28950	28950	28950	28950	0
589	20240806	103500	1392277000	28950	28950	28950	28800	212
590	20240806	103400	1386154750	28950	28950	28950	28950	57
591	20240806	103300	1384504600	28950	28900	28950	28850	91
592	20240806	103200	1381872850	28900	28850	28900	28850	3
593	20240806	103100	1381786200	28900	28950	28950	28900	516
594	20240806	103000	1366873750	28950	28950	28950	28950	181
595	20240806	102900	1361633800	29000	29000	29000	29000	56
596	20240806	102800	1360009800	29000	29000	29000	29000	0
597	20240806	102700	1360009800	29000	29050	29050	29000	197
598	20240806	102600	1354291450	29100	29100	29100	29100	20
599	20240806	102500	1353709450	29150	29050	29150	29000	45
600	20240806	102400	1352403550	29050	29000	29050	29000	105
601	20240806	102300	1349357450	29000	29050	29050	29000	90
602	20240806	102200	1346747300	29050	29050	29050	29050	10
603	20240806	102100	1346456800	29150	29100	29150	29050	23
604	20240806	102000	1345787450	29100	29150	29150	29000	384
605	20240806	101900	1334647100	29050	29150	29200	29050	1373
606	20240806	101800	1294689350	29150	29150	29150	29150	3
607	20240806	101700	1294601900	29200	29150	29200	29150	34
608	20240806	101600	1293610700	29200	29150	29200	29100	113
609	20240806	101500	1290318700	29100	29150	29150	29100	123
610	20240806	101400	1286739300	29200	29250	29250	29200	30
611	20240806	101300	1285861900	29300	29250	29300	29100	164
612	20240806	101200	1281072250	29200	29150	29250	29150	40
613	20240806	101100	1279905750	29250	29200	29250	29200	46
614	20240806	101000	1278562500	29200	29250	29300	29200	77
615	20240806	100900	1276311350	29300	29250	29300	29200	290
616	20240806	100800	1267838350	29250	29200	29300	29100	494
617	20240806	100700	1253418050	29250	29350	29350	29250	300
618	20240806	100600	1244634250	29300	29350	29350	29300	42
619	20240806	100500	1243402150	29350	29350	29350	29350	51
620	20240806	100400	1241905300	29350	29350	29350	29350	167
621	20240806	100300	1237003850	29350	29250	29350	29250	428
622	20240806	100200	1224474300	29250	29250	29250	29250	155
623	20240806	100100	1219940550	29250	29250	29250	29250	54
624	20240806	100000	1218361050	29250	29250	29250	29150	328
625	20240806	095900	1208773000	29250	29150	29250	29150	135
626	20240806	095800	1204832300	29150	29150	29150	29150	3
627	20240806	095700	1204744850	29050	29200	29200	29000	98
628	20240806	095600	1201898500	29200	29250	29250	29200	52
629	20240806	095500	1200379900	29200	29100	29200	29000	363
630	20240806	095400	1189816950	29150	28950	29250	28950	171
631	20240806	095300	1184850350	29050	29250	29300	28700	3812
632	20240806	095200	1074588500	29300	29250	29300	29250	22
633	20240806	095100	1073944900	29250	29200	29250	29150	79
634	20240806	095000	1071637500	29250	29150	29250	29150	54
635	20240806	094900	1070060600	29200	29250	29250	29200	36
636	20240806	094800	1069008700	29300	29150	29300	29150	45
637	20240806	094700	1067694300	29200	29250	29250	29200	526
638	20240806	094600	1052334300	29300	29300	29350	29300	131
639	20240806	094500	1048495950	29300	29200	29350	29200	457
640	20240806	094400	1035115100	29250	29150	29250	29150	67
641	20240806	094300	1033158100	29100	29200	29250	29100	234
642	20240806	094200	1026338700	29250	29150	29250	29100	312
643	20240806	094100	1017227350	29200	29150	29200	29100	130
644	20240806	094000	1013437850	29150	29000	29150	29000	285
645	20240806	093900	1005136700	29000	28950	29000	28950	64
646	20240806	093800	1003283500	29000	29000	29000	28950	62
647	20240806	093700	1001485600	28850	29050	29100	28800	1028
648	20240806	093600	971729700	29100	29000	29150	29000	12
649	20240806	093500	971380650	29050	28900	29050	28900	703
650	20240806	093400	951012250	28900	28900	28900	28900	2
651	20240806	093300	950954450	28950	28900	28950	28900	370
652	20240806	093200	940261400	28850	28850	28850	28800	3
653	20240806	093100	940174900	28800	28850	28900	28800	144
654	20240806	093000	936020450	28900	28750	28900	28750	51
655	20240806	092900	934551450	28750	28600	28800	28600	132
656	20240806	092800	930760150	28650	28750	28850	28650	231
657	20240806	092700	924125300	28750	28750	28800	28750	46
658	20240806	092600	922802750	28750	28800	28950	28750	1370
659	20240806	092500	883373300	28850	28800	28850	28750	104
660	20240806	092400	880378500	28750	28600	28800	28600	318
661	20240806	092300	871244850	28700	28550	28700	28550	320
662	20240806	092200	862086000	28600	28600	28600	28500	465
663	20240806	092100	848824950	28600	28550	28650	28550	489
664	20240806	092000	834846450	28550	28500	28550	28500	1524
665	20240806	091900	791412400	28500	28600	28600	28500	498
666	20240806	091800	777207350	28550	28600	28600	28550	302
667	20240806	091700	768581800	28600	28850	28900	28600	525
668	20240806	091600	753512800	28850	28700	28900	28700	231
669	20240806	091500	746856450	28750	28650	28800	28600	457
670	20240806	091400	733748750	28700	28550	28700	28500	997
671	20240806	091300	705225750	28550	28550	28550	28500	655
672	20240806	091200	686526600	28500	28450	28600	28450	1263
673	20240806	091100	650522050	28300	27950	28500	27950	1948
674	20240806	091000	595418200	27950	27950	27950	27800	186
675	20240806	090900	590234050	27850	27950	27950	27850	398
676	20240806	090800	579142800	27900	27800	27900	27700	691
677	20240806	090700	559930800	27800	28200	28200	27800	326
678	20240806	090600	550799150	28200	28500	28500	28200	158
679	20240806	090500	546320550	28550	28500	28550	28500	743
680	20240806	090400	525117700	28550	28200	28550	28200	839
681	20240806	090300	501323800	28250	28800	28800	28250	449
682	20240806	090200	488593350	28650	28700	28900	28650	977
683	20240806	090100	460447300	28550	28900	28900	28300	2607
684	20240806	090000	386118000	28900	27750	28950	27750	13447