KissMeData/008770/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185100	7440193400	49850	49850	49850	49850	2689
3	20240802	185000	7440193400	49850	49850	49850	49850	0
4	20240802	184900	7440193400	49850	49850	49850	49850	0
5	20240802	184800	7440193400	49850	49850	49850	49850	0
6	20240802	184700	7440193400	49850	49850	49850	49850	0
7	20240802	184600	7440193400	49850	49850	49850	49850	0
8	20240802	184500	7440193400	49850	49850	49850	49850	0
9	20240802	184400	7440193400	49850	49850	49850	49850	0
10	20240802	184300	7440193400	49850	49850	49850	49850	0
11	20240802	184200	7440193400	49850	49850	49850	49850	0
12	20240802	184100	7440193400	49850	49850	49850	49850	0
13	20240802	184000	7440193400	49850	49850	49850	49850	0
14	20240802	183900	7440193400	49850	49850	49850	49850	0
15	20240802	183800	7440193400	49850	49850	49850	49850	0
16	20240802	183700	7440193400	49850	49850	49850	49850	0
17	20240802	183600	7440193400	49850	49850	49850	49850	0
18	20240802	183500	7440193400	49850	49850	49850	49850	0
19	20240802	183400	7440193400	49850	49850	49850	49850	0
20	20240802	183300	7440193400	49850	49850	49850	49850	0
21	20240802	183200	7440193400	49850	49850	49850	49850	0
22	20240802	183100	7440193400	49850	49850	49850	49850	0
23	20240802	183000	7440193400	49850	49850	49850	49850	0
24	20240802	182900	7440193400	49850	49850	49850	49850	0
25	20240802	182800	7440193400	49850	49850	49850	49850	0
26	20240802	182700	7440193400	49850	49850	49850	49850	0
27	20240802	182600	7440193400	49850	49850	49850	49850	0
28	20240802	182500	7440193400	49850	49850	49850	49850	0
29	20240802	182400	7440193400	49850	49850	49850	49850	0
30	20240802	182300	7440193400	49850	49850	49850	49850	0
31	20240802	182200	7440193400	49850	49850	49850	49850	0
32	20240802	182100	7440193400	49850	49850	49850	49850	2689
33	20240802	182000	7440193400	49850	49850	49850	49850	0
34	20240802	181900	7440193400	49850	49850	49850	49850	0
35	20240802	181800	7440193400	49850	49850	49850	49850	0
36	20240802	181700	7440193400	49850	49850	49850	49850	0
37	20240802	181600	7440193400	49850	49850	49850	49850	0
38	20240802	181500	7440193400	49850	49850	49850	49850	0
39	20240802	181400	7440193400	49850	49850	49850	49850	0
40	20240802	181300	7440193400	49850	49850	49850	49850	0
41	20240802	181200	7440193400	49850	49850	49850	49850	0
42	20240802	181100	7440193400	49850	49850	49850	49850	0
43	20240802	181000	7440193400	49850	49850	49850	49850	0
44	20240802	180900	7440193400	49850	49850	49850	49850	0
45	20240802	180800	7440193400	49850	49850	49850	49850	0
46	20240802	180700	7440193400	49850	49850	49850	49850	0
47	20240802	180600	7440193400	49850	49850	49850	49850	0
48	20240802	180500	7440193400	49850	49850	49850	49850	0
49	20240802	180400	7440193400	49850	49850	49850	49850	0
50	20240802	180300	7440193400	49850	49850	49850	49850	0
51	20240802	180200	7440193400	49850	49850	49850	49850	0
52	20240802	180100	7440193400	49850	49850	49850	49850	0
53	20240802	180000	7440193400	49850	49850	49850	49850	0
54	20240802	175900	7440193400	49850	49850	49850	49850	0
55	20240802	175800	7440193400	49850	49850	49850	49850	0
56	20240802	175700	7440193400	49850	49850	49850	49850	0
57	20240802	175600	7440193400	49850	49850	49850	49850	0
58	20240802	175500	7440193400	49850	49850	49850	49850	0
59	20240802	175400	7440193400	49850	49850	49850	49850	0
60	20240802	175300	7440193400	49850	49850	49850	49850	0
61	20240802	175200	7440193400	49850	49850	49850	49850	0
62	20240802	175100	7440193400	49850	49850	49850	49850	2689
63	20240802	175000	7440193400	49850	49850	49850	49850	0
64	20240802	174900	7440193400	49850	49850	49850	49850	0
65	20240802	174800	7440193400	49850	49850	49850	49850	0
66	20240802	174700	7440193400	49850	49850	49850	49850	0
67	20240802	174600	7440193400	49850	49850	49850	49850	0
68	20240802	174500	7440193400	49850	49850	49850	49850	0
69	20240802	174400	7440193400	49850	49850	49850	49850	0
70	20240802	174300	7440193400	49850	49850	49850	49850	0
71	20240802	174200	7440193400	49850	49850	49850	49850	0
72	20240802	174100	7440193400	49850	49850	49850	49850	0
73	20240802	174000	7440193400	49850	49850	49850	49850	0
74	20240802	173900	7440193400	49850	49850	49850	49850	0
75	20240802	173800	7440193400	49850	49850	49850	49850	0
76	20240802	173700	7440193400	49850	49850	49850	49850	0
77	20240802	173600	7440193400	49850	49850	49850	49850	0
78	20240802	173500	7440193400	49850	49850	49850	49850	0
79	20240802	173400	7440193400	49850	49850	49850	49850	0
80	20240802	173300	7440193400	49850	49850	49850	49850	0
81	20240802	173200	7440193400	49850	49850	49850	49850	0
82	20240802	173100	7440193400	49850	49850	49850	49850	0
83	20240802	173000	7440193400	49850	49850	49850	49850	0
84	20240802	172900	7440193400	49850	49850	49850	49850	0
85	20240802	172800	7440193400	49850	49850	49850	49850	0
86	20240802	172700	7440193400	49850	49850	49850	49850	0
87	20240802	172600	7440193400	49850	49850	49850	49850	0
88	20240802	172500	7440193400	49850	49850	49850	49850	0
89	20240802	172400	7440193400	49850	49850	49850	49850	0
90	20240802	172300	7440193400	49850	49850	49850	49850	0
91	20240802	172200	7440193400	49850	49850	49850	49850	0
92	20240802	172100	7440193400	49850	49850	49850	49850	2689
93	20240802	172000	7440193400	49850	49850	49850	49850	0
94	20240802	171900	7440193400	49850	49850	49850	49850	0
95	20240802	171800	7440193400	49850	49850	49850	49850	0
96	20240802	171700	7440193400	49850	49850	49850	49850	0
97	20240802	171600	7440193400	49850	49850	49850	49850	0
98	20240802	171500	7440193400	49850	49850	49850	49850	0
99	20240802	171400	7440193400	49850	49850	49850	49850	0
100	20240802	171300	7440193400	49850	49850	49850	49850	0
101	20240802	171200	7440193400	49850	49850	49850	49850	0
102	20240802	171100	7440193400	49850	49850	49850	49850	0
103	20240802	171000	7440193400	49850	49850	49850	49850	0
104	20240802	170900	7440193400	49850	49850	49850	49850	0
105	20240802	170800	7440193400	49850	49850	49850	49850	0
106	20240802	170700	7440193400	49850	49850	49850	49850	0
107	20240802	170600	7440193400	49850	49850	49850	49850	0
108	20240802	170500	7440193400	49850	49850	49850	49850	0
109	20240802	170400	7440193400	49850	49850	49850	49850	0
110	20240802	170300	7440193400	49850	49850	49850	49850	0
111	20240802	170200	7440193400	49850	49850	49850	49850	0
112	20240802	170100	7440193400	49850	49850	49850	49850	0
113	20240802	170000	7440193400	49850	49850	49850	49850	0
114	20240802	165900	7440193400	49850	49850	49850	49850	0
115	20240802	165800	7440193400	49850	49850	49850	49850	0
116	20240802	165700	7440193400	49850	49850	49850	49850	0
117	20240802	165600	7440193400	49850	49850	49850	49850	0
118	20240802	165500	7440193400	49850	49850	49850	49850	0
119	20240802	165400	7440193400	49850	49850	49850	49850	0
120	20240802	165300	7440193400	49850	49850	49850	49850	0
121	20240802	165200	7440193400	49850	49850	49850	49850	0
122	20240802	165100	7440193400	49850	49850	49850	49850	2689
123	20240802	165000	7440193400	49850	49850	49850	49850	0
124	20240802	164900	7440193400	49850	49850	49850	49850	0
125	20240802	164800	7440193400	49850	49850	49850	49850	0
126	20240802	164700	7440193400	49850	49850	49850	49850	0
127	20240802	164600	7440193400	49850	49850	49850	49850	0
128	20240802	164500	7440193400	49850	49850	49850	49850	0
129	20240802	164400	7440193400	49850	49850	49850	49850	0
130	20240802	164300	7440193400	49850	49850	49850	49850	0
131	20240802	164200	7440193400	49850	49850	49850	49850	0
132	20240802	164100	7440193400	49850	49850	49850	49850	0
133	20240802	164000	7440193400	49850	49850	49850	49850	0
134	20240802	163900	7440193400	49850	49850	49850	49850	0
135	20240802	163800	7440193400	49850	49850	49850	49850	0
136	20240802	163700	7440193400	49850	49850	49850	49850	0
137	20240802	163600	7440193400	49850	49850	49850	49850	0
138	20240802	163500	7440193400	49850	49850	49850	49850	0
139	20240802	163400	7440193400	49850	49850	49850	49850	0
140	20240802	163300	7440193400	49850	49850	49850	49850	0
141	20240802	163200	7440193400	49850	49850	49850	49850	0
142	20240802	163100	7440193400	49850	49850	49850	49850	0
143	20240802	163000	7440193400	49850	49850	49850	49850	0
144	20240802	162900	7440193400	49850	49850	49850	49850	0
145	20240802	162800	7440193400	49850	49850	49850	49850	0
146	20240802	162700	7440193400	49850	49850	49850	49850	0
147	20240802	162600	7440193400	49850	49850	49850	49850	0
148	20240802	162500	7440193400	49850	49850	49850	49850	0
149	20240802	162400	7440193400	49850	49850	49850	49850	0
150	20240802	162300	7440193400	49850	49850	49850	49850	0
151	20240802	162200	7440193400	49850	49850	49850	49850	0
152	20240802	162100	7440193400	49850	49850	49850	49850	2689
153	20240802	162000	7440193400	49850	49850	49850	49850	0
154	20240802	161900	7440193400	49850	49850	49850	49850	0
155	20240802	161800	7440193400	49850	49850	49850	49850	0
156	20240802	161700	7440193400	49850	49850	49850	49850	0
157	20240802	161600	7440193400	49850	49850	49850	49850	0
158	20240802	161500	7440193400	49850	49850	49850	49850	0
159	20240802	161400	7440193400	49850	49850	49850	49850	0
160	20240802	161300	7440193400	49850	49850	49850	49850	0
161	20240802	161200	7440193400	49850	49850	49850	49850	0
162	20240802	161100	7440193400	49850	49850	49850	49850	0
163	20240802	161000	7440193400	49850	49850	49850	49850	0
164	20240802	160900	7440193400	49850	49850	49850	49850	0
165	20240802	160800	7440193400	49850	49850	49850	49850	0
166	20240802	160700	7440193400	49850	49850	49850	49850	0
167	20240802	160600	7440193400	49850	49850	49850	49850	0
168	20240802	160500	7440193400	49850	49850	49850	49850	0
169	20240802	160400	7440193400	49850	49850	49850	49850	0
170	20240802	160300	7440193400	49850	49850	49850	49850	0
171	20240802	160200	7440193400	49850	49850	49850	49850	0
172	20240802	160100	7440193400	49850	49850	49850	49850	0
173	20240802	160000	7440193400	49850	49850	49850	49850	0
174	20240802	155900	7440193400	49850	49850	49850	49850	0
175	20240802	155800	7440193400	49850	49850	49850	49850	0
176	20240802	155700	7440193400	49850	49850	49850	49850	0
177	20240802	155600	7440193400	49850	49850	49850	49850	0
178	20240802	155500	7440193400	49850	49850	49850	49850	0
179	20240802	155400	7440193400	49850	49850	49850	49850	0
180	20240802	155300	7440193400	49850	49850	49850	49850	0
181	20240802	155200	7440193400	49850	49850	49850	49850	0
182	20240802	155100	7440193400	49850	49850	49850	49850	2689
183	20240802	155000	7440193400	49850	49850	49850	49850	0
184	20240802	154900	7440193400	49850	49850	49850	49850	0
185	20240802	154800	7440193400	49850	49850	49850	49850	0
186	20240802	154700	7440193400	49850	49850	49850	49850	0
187	20240802	154600	7440193400	49850	49850	49850	49850	0
188	20240802	154500	7440193400	49850	49850	49850	49850	0
189	20240802	154400	7440193400	49850	49850	49850	49850	0
190	20240802	154300	7440193400	49850	49850	49850	49850	0
191	20240802	154200	7440193400	49850	49850	49850	49850	0
192	20240802	154100	7440193400	49850	49850	49850	49850	0
193	20240802	154000	7440193400	49850	49850	49850	49850	0
194	20240802	153900	7440193400	49850	49850	49850	49850	0
195	20240802	153800	7440193400	49850	49850	49850	49850	0
196	20240802	153700	7440193400	49850	49850	49850	49850	0
197	20240802	153600	7440193400	49850	49850	49850	49850	0
198	20240802	153500	7440193400	49850	49850	49850	49850	0
199	20240802	153400	7440193400	49850	49850	49850	49850	0
200	20240802	153300	7440193400	49850	49850	49850	49850	0
201	20240802	153200	7440193400	49850	49850	49850	49850	0
202	20240802	153100	7440193400	49850	49850	49850	49850	0
203	20240802	153000	7440193400	49850	49850	49850	49850	2689
204	20240802	152900	7306146750	49850	49850	49850	49850	0
205	20240802	152800	7306146750	49850	49850	49850	49850	0
206	20240802	152700	7306146750	49850	49850	49850	49850	0
207	20240802	152600	7306146750	49850	49850	49850	49850	0
208	20240802	152500	7306146750	49850	49850	49850	49850	0
209	20240802	152400	7306146750	49850	49850	49850	49850	0
210	20240802	152300	7306146750	49850	49850	49850	49850	0
211	20240802	152200	7306146750	49850	49850	49850	49850	0
212	20240802	152100	7306146750	49850	49850	49850	49850	0
213	20240802	152000	7306146750	49850	49850	49850	49850	0
214	20240802	151900	7306146750	49850	49800	49850	49750	475
215	20240802	151800	7282495000	49850	49850	49900	49850	702
216	20240802	151700	7247498100	49900	49750	49900	49750	1874
217	20240802	151600	7154155000	49750	49750	49800	49750	252
218	20240802	151500	7141611700	49750	49750	49800	49750	380
219	20240802	151400	7122700700	49800	49750	49800	49700	378
220	20240802	151300	7103896000	49750	49650	49800	49650	328
221	20240802	151200	7087576900	49650	49700	49750	49650	336
222	20240802	151100	7070875950	49700	49650	49700	49650	295
223	20240802	151000	7056214850	49650	49700	49750	49650	986
224	20240802	150900	7007210650	49700	49750	49800	49700	319
225	20240802	150800	6991340400	49700	49750	49750	49650	876
226	20240802	150700	6947807500	49700	49700	49750	49700	353
227	20240802	150600	6930259100	49700	49700	49750	49700	337
228	20240802	150500	6913500150	49750	49700	49750	49700	173
229	20240802	150400	6904901700	49750	49750	49750	49700	507
230	20240802	150300	6879684900	49750	49750	49750	49700	118
231	20240802	150200	6873814600	49750	49800	49800	49750	272
232	20240802	150100	6860282250	49800	49800	49800	49750	117
233	20240802	150000	6854459350	49800	49750	49800	49700	554
234	20240802	145900	6826894800	49750	49700	49800	49700	381
235	20240802	145800	6807932550	49750	49750	49800	49700	617
236	20240802	145700	6777236550	49800	49750	49800	49750	151
237	20240802	145600	6769717550	49750	49750	49800	49750	152
238	20240802	145500	6762154850	49750	49750	49800	49750	426
239	20240802	145400	6740956550	49800	49750	49800	49750	496
240	20240802	145300	6716274450	49750	49750	49750	49750	48
241	20240802	145200	6713886450	49750	49700	49800	49700	899
242	20240802	145100	6669143400	49750	49700	49750	49700	24
243	20240802	145000	6667950500	49700	49700	49750	49700	206
244	20240802	144900	6657708900	49700	49750	49750	49700	34
245	20240802	144800	6656018850	49700	49700	49750	49650	1405
246	20240802	144700	6586245650	49700	49700	49750	49700	572
247	20240802	144600	6557813650	49700	49700	49750	49700	352
248	20240802	144500	6540319200	49700	49700	49750	49650	497
249	20240802	144400	6515615100	49750	49700	49750	49700	199
250	20240802	144300	6505715950	49750	49700	49750	49700	246
251	20240802	144200	6493489350	49750	49750	49750	49700	260
252	20240802	144100	6480567050	49700	49700	49800	49650	1424
253	20240802	144000	6409798400	49700	49700	49750	49700	140
254	20240802	143900	6402840300	49700	49700	49700	49700	629
255	20240802	143800	6371579000	49700	49750	49800	49700	773
256	20240802	143700	6333124200	49800	49800	49850	49750	661
257	20240802	143600	6300206850	49800	49800	49850	49800	267
258	20240802	143500	6286905900	49850	49800	49850	49800	181
259	20240802	143400	6277891850	49800	49800	49900	49800	171
260	20240802	143300	6269373050	49800	49850	49850	49800	174
261	20240802	143200	6260705900	49850	49800	49850	49800	230
262	20240802	143100	6249246700	49800	49950	49950	49800	2045
263	20240802	143000	6147276350	49900	49950	49950	49900	700
264	20240802	142900	6112316950	49950	49950	50000	49950	219
265	20240802	142800	6101376350	49950	50000	50100	49950	565
266	20240802	142700	6073121350	50000	50000	50100	49950	1037
267	20240802	142600	6021260700	50000	50000	50100	50000	46
268	20240802	142500	6018958500	50000	50000	50100	50000	497
269	20240802	142400	5994095400	50000	50000	50100	50000	193
270	20240802	142300	5984438800	50000	50000	50100	50000	579
271	20240802	142200	5955474900	50000	50000	50100	50000	154
272	20240802	142100	5947774600	50000	50100	50100	50000	942
273	20240802	142000	5900651200	50000	50000	50100	50000	224
274	20240802	141900	5889443200	50000	50000	50100	50000	162
275	20240802	141800	5881333200	50000	50000	50100	50000	1057
276	20240802	141700	5828483100	50100	50000	50100	50000	459
277	20240802	141600	5805505800	50000	50000	50100	50000	202
278	20240802	141500	5795393800	50100	50000	50100	50000	304
279	20240802	141400	5780179000	50000	50000	50100	50000	708
280	20240802	141300	5744773700	50000	50100	50100	50000	283
281	20240802	141200	5730609000	50100	50000	50100	50000	342
282	20240802	141100	5713490900	50000	50200	50200	50000	308
283	20240802	141000	5698059200	50200	50100	50200	50100	321
284	20240802	140900	5681956000	50200	50100	50200	50100	150
285	20240802	140800	5674440800	50100	50100	50100	50000	586
286	20240802	140700	5645094200	50000	50000	50100	50000	321
287	20240802	140600	5629015500	50100	50100	50100	50000	322
288	20240802	140500	5612883800	50100	50000	50100	50000	285
289	20240802	140400	5598607600	50000	50000	50100	50000	297
290	20240802	140300	5583738800	50100	50100	50100	50000	235
291	20240802	140200	5571978200	50100	50100	50200	50000	433
292	20240802	140100	5550285500	50200	50000	50200	50000	1858
293	20240802	140000	5457317300	49950	50000	50000	49950	310
294	20240802	135900	5441824150	50000	49950	50000	49950	372
295	20240802	135800	5423225900	49950	50000	50000	49950	209
296	20240802	135700	5412776300	49950	50000	50000	49950	251
297	20240802	135600	5400227650	50000	49950	50000	49950	881
298	20240802	135500	5356188250	50000	49950	50000	49950	277
299	20240802	135400	5342342500	49950	50000	50000	49950	712
300	20240802	135300	5306743250	50000	49950	50000	49950	3516
301	20240802	135200	5130944050	49950	49950	49950	49950	616
302	20240802	135100	5100174850	49950	49950	50000	49950	1598
303	20240802	135000	5020350750	50000	49900	50000	49900	1267
304	20240802	134900	4957087900	49900	49900	49950	49900	303
305	20240802	134800	4941958550	49950	49850	49950	49850	427
306	20240802	134700	4920651250	49900	49900	49900	49850	876
307	20240802	134600	4876954400	49850	49900	49950	49850	143
308	20240802	134500	4869819250	49900	49900	49900	49850	39
309	20240802	134400	4867874200	49950	49900	49950	49900	57
310	20240802	134300	4865027850	49900	49900	49900	49850	163
311	20240802	134200	4856897850	49900	49900	49950	49850	96
312	20240802	134100	4852108250	49900	49900	49950	49900	85
313	20240802	134000	4847864850	49900	49950	49950	49850	528
314	20240802	133900	4821520750	49900	49900	49950	49850	1133
315	20240802	133800	4764983950	49850	49900	49900	49800	83
316	20240802	133700	4760846350	49900	49850	49900	49800	67
317	20240802	133600	4757506400	49850	49900	49900	49850	45
318	20240802	133500	4755263000	49900	49900	49950	49900	228
319	20240802	133400	4743885600	49900	49950	49950	49850	51
320	20240802	133300	4741340650	49900	49950	49950	49900	576
321	20240802	133200	4712570400	49950	49950	49950	49900	70
322	20240802	133100	4709074700	49950	49950	49950	49900	53
323	20240802	133000	4706427400	49950	49900	49950	49900	38
324	20240802	132900	4704531050	49900	49950	49950	49900	194
325	20240802	132800	4694840950	49950	49950	50000	49950	134
326	20240802	132700	4688145050	49950	49950	50000	49900	266
327	20240802	132600	4674856950	49900	49900	49950	49900	200
328	20240802	132500	4664869050	49900	49900	49950	49900	96
329	20240802	132400	4660078400	49900	49900	49950	49900	36
330	20240802	132300	4658281950	49900	49850	49900	49850	48
331	20240802	132200	4655887050	49850	49850	49900	49850	454
332	20240802	132100	4633235800	49900	49700	49900	49700	311
333	20240802	132000	4617746650	49700	49750	49750	49700	78
334	20240802	131900	4613868200	49750	49750	49750	49700	60
335	20240802	131800	4610884200	49700	49800	49800	49700	50
336	20240802	131700	4608395050	49800	49750	49800	49750	26
337	20240802	131600	4607101450	49750	49700	49750	49700	98
338	20240802	131500	4602230450	49700	49750	49750	49700	20
339	20240802	131400	4601235550	49800	49800	49800	49750	77
340	20240802	131300	4597404550	49750	49800	49800	49750	311
341	20240802	131200	4581916850	49850	49800	49850	49800	69
342	20240802	131100	4578478250	49800	49850	49900	49800	229
343	20240802	131000	4567056850	49850	49900	49900	49850	195
344	20240802	130900	4557331550	49900	49900	49950	49900	272
345	20240802	130800	4543757100	49900	49950	50000	49900	498
346	20240802	130700	4518886750	49950	49900	50000	49900	403
347	20240802	130600	4498763850	49900	49900	49900	49800	568
348	20240802	130500	4470426750	49900	49750	49900	49750	2817
349	20240802	130400	4330100300	49700	49700	49750	49700	31
350	20240802	130300	4328559350	49700	49700	49700	49700	31
351	20240802	130200	4327018650	49750	49700	49750	49700	24
352	20240802	130100	4325825800	49700	49650	49750	49650	61
353	20240802	130000	4322794100	49650	49750	49750	49650	439
354	20240802	125900	4300979350	49700	49750	49750	49700	125
355	20240802	125800	4294764750	49700	49700	49750	49650	88
356	20240802	125700	4290391600	49700	49650	49700	49650	60
357	20240802	125600	4287410400	49650	49650	49650	49650	48
358	20240802	125500	4285027200	49650	49650	49650	49650	40
359	20240802	125400	4283041200	49650	49700	49750	49650	228
360	20240802	125300	4271717450	49700	49700	49750	49700	87
361	20240802	125200	4267392800	49700	49700	49750	49700	23
362	20240802	125100	4266248750	49750	49700	49750	49700	79
363	20240802	125000	4262320200	49700	49750	49750	49700	50
364	20240802	124900	4259834600	49750	49750	49750	49750	357
365	20240802	124800	4242073850	49800	49750	49800	49700	214
366	20240802	124700	4231429600	49750	49750	49750	49750	532
367	20240802	124600	4204962600	49750	49650	49800	49650	838
368	20240802	124500	4163277600	49650	49600	49700	49600	146
369	20240802	124400	4156027750	49650	49600	49650	49600	104
370	20240802	124300	4150866600	49600	49650	49650	49600	797
371	20240802	124200	4111334650	49600	49650	49700	49600	138
372	20240802	124100	4104484500	49650	49650	49650	49600	122
373	20240802	124000	4098427250	49650	49650	49700	49650	195
374	20240802	123900	4088744850	49700	49650	49750	49650	80
375	20240802	123800	4084771650	49650	49700	49700	49650	26
376	20240802	123700	4083480700	49650	49700	49750	49650	197
377	20240802	123600	4073689950	49700	49650	49750	49650	50
378	20240802	123500	4071205400	49700	49700	49700	49700	177
379	20240802	123400	4062408500	49700	49650	49700	49600	100
380	20240802	123300	4057443200	49650	49650	49700	49650	31
381	20240802	123200	4055902900	49650	49600	49700	49600	234
382	20240802	123100	4044291550	49700	49650	49700	49600	165
383	20240802	123000	4036099250	49600	49650	49650	49600	83
384	20240802	122900	4031980550	49650	49650	49650	49600	158
385	20240802	122800	4024137450	49600	49600	49650	49600	412
386	20240802	122700	4003693100	49600	49600	49650	49600	42
387	20240802	122600	4001609400	49600	49700	49700	49600	333
388	20240802	122500	3985075250	49650	49650	49700	49650	155
389	20240802	122400	3977377650	49650	49650	49700	49650	143
390	20240802	122300	3970277600	49700	49650	49700	49650	58
391	20240802	122200	3967395550	49700	49650	49700	49650	686
392	20240802	122100	3933335350	49650	49700	49700	49650	36
393	20240802	122000	3931547900	49650	49700	49700	49650	36
394	20240802	121900	3929760150	49700	49750	49750	49650	166
395	20240802	121800	3921509950	49700	49700	49750	49700	64
396	20240802	121700	3918328900	49700	49700	49750	49700	186
397	20240802	121600	3909077850	49700	49700	49700	49700	192
398	20240802	121500	3899535450	49700	49750	49750	49700	70
399	20240802	121400	3896054300	49700	49700	49700	49700	32
400	20240802	121300	3894463900	49700	49700	49700	49700	23
401	20240802	121200	3893320800	49700	49750	49750	49700	85
402	20240802	121100	3889094150	49700	49700	49750	49700	93
403	20240802	121000	3884471900	49700	49750	49750	49700	83
404	20240802	120900	3880344700	49700	49700	49750	49700	27
405	20240802	120800	3879002700	49700	49700	49750	49700	24
406	20240802	120700	3877809750	49700	49750	49750	49700	68
407	20240802	120600	3874428200	49700	49700	49700	49700	105
408	20240802	120500	3869209700	49700	49750	49750	49700	58
409	20240802	120400	3866326350	49700	49750	49750	49650	55
410	20240802	120300	3863594800	49650	49650	49700	49650	39
411	20240802	120200	3861658350	49650	49700	49700	49650	154
412	20240802	120100	3854009850	49700	49750	49800	49700	186
413	20240802	120000	3844751150	49750	49750	49750	49750	68
414	20240802	115900	3841368150	49750	49700	49800	49700	50
415	20240802	115800	3838880700	49700	49800	49800	49700	884
416	20240802	115700	3794904700	49750	49750	49750	49750	200
417	20240802	115600	3784954700	49750	49750	49800	49750	195
418	20240802	115500	3775245050	49800	49650	49800	49650	853
419	20240802	115400	3732855550	49650	49650	49700	49650	141
420	20240802	115300	3725849650	49650	49700	49700	49650	274
421	20240802	115200	3712240300	49650	49650	49650	49650	178
422	20240802	115100	3703402600	49650	49650	49700	49650	110
423	20240802	115000	3697938900	49650	49650	49700	49650	205
424	20240802	114900	3687760450	49650	49700	49750	49650	95
425	20240802	114800	3683041450	49650	49650	49750	49650	159
426	20240802	114700	3675137050	49750	49600	49750	49600	495
427	20240802	114600	3650563700	49600	49600	49650	49600	1240
428	20240802	114500	3589057850	49600	49600	49650	49600	615
429	20240802	114400	3558527600	49650	49650	49700	49650	340
430	20240802	114300	3541646100	49700	49650	49700	49650	1401
431	20240802	114200	3472079150	49650	49700	49700	49650	78
432	20240802	114100	3468203850	49700	49700	49750	49700	1103
433	20240802	114000	3413384100	49700	49750	49750	49700	77
434	20240802	113900	3409554050	49700	49800	49800	49700	152
435	20240802	113800	3401993350	49750	49750	49800	49750	49
436	20240802	113700	3399554950	49750	49750	49750	49700	45
437	20240802	113600	3397317950	49700	49750	49750	49700	63
438	20240802	113500	3394186700	49700	49750	49800	49700	1081
439	20240802	113400	3340407050	49750	49750	49850	49750	98
440	20240802	113300	3335530250	49750	49750	49800	49750	85
441	20240802	113200	3331298050	49800	49750	49800	49750	407
442	20240802	113100	3311045650	49750	49800	49800	49750	27
443	20240802	113000	3309701600	49800	49750	49800	49750	351
444	20240802	112900	3292227550	49750	49750	49750	49750	278
445	20240802	112800	3278397050	49750	49750	49800	49750	66
446	20240802	112700	3275112550	49750	49750	49750	49700	28
447	20240802	112600	3273719900	49700	49750	49800	49700	310
448	20240802	112500	3258297500	49800	49800	49800	49750	375
449	20240802	112400	3239639050	49750	49750	49800	49750	102
450	20240802	112300	3234562150	49750	49750	49800	49750	82
451	20240802	112200	3230482400	49750	49800	49850	49700	875
452	20240802	112100	3186945750	49800	49800	49850	49800	41
453	20240802	112000	3184903450	49800	49800	49800	49800	111
454	20240802	111900	3179375650	49800	49850	49850	49800	147
455	20240802	111800	3172053000	49800	49850	49900	49800	124
456	20240802	111700	3165874800	49850	49750	49850	49750	23
457	20240802	111600	3164728650	49750	49750	49800	49750	64
458	20240802	111500	3161544350	49750	49750	49800	49750	76
459	20240802	111400	3157763300	49750	49750	49800	49750	170
460	20240802	111300	3149298450	49750	49800	49800	49750	625
461	20240802	111200	3118179300	49800	49800	49800	49750	869
462	20240802	111100	3074918950	49750	49750	49750	49750	90
463	20240802	111000	3070441450	49750	49800	49800	49750	350
464	20240802	110900	3053028000	49750	49800	49900	49750	194
465	20240802	110800	3043359950	49800	49850	49850	49800	79
466	20240802	110700	3039422800	49850	49850	49850	49850	6
467	20240802	110600	3039123700	49850	49850	49900	49850	92
468	20240802	110500	3034535550	49850	49800	49850	49750	72
469	20240802	110400	3030951250	49750	49750	49750	49750	1021
470	20240802	110300	2980156500	49700	49750	49750	49700	35
471	20240802	110200	2978416500	49750	49750	49800	49700	50
472	20240802	110100	2975927750	49800	49750	49800	49700	61
473	20240802	110000	2972893300	49700	49750	49750	49700	58
474	20240802	105900	2970010550	49750	49700	49800	49700	1087
475	20240802	105800	2915982250	49800	49750	49800	49700	249
476	20240802	105700	2903597450	49700	49750	49800	49700	331
477	20240802	105600	2887142650	49700	49700	49700	49700	217
478	20240802	105500	2876357750	49700	49700	49750	49700	51
479	20240802	105400	2873822900	49750	49700	49750	49700	54
480	20240802	105300	2871139000	49700	49700	49700	49700	36
481	20240802	105200	2869349800	49700	49750	49750	49700	1107
482	20240802	105100	2814329750	49750	49700	49750	49700	28
483	20240802	105000	2812937050	49700	49750	49800	49700	405
484	20240802	104900	2792788750	49750	49750	49800	49750	73
485	20240802	104800	2789156700	49800	49850	49950	49800	357
486	20240802	104700	2771340450	49800	49800	49850	49750	209
487	20240802	104600	2760935350	49750	49750	49800	49700	282
488	20240802	104500	2746892250	49800	49750	49800	49700	186
489	20240802	104400	2737639550	49700	49700	49750	49700	232
490	20240802	104300	2726098050	49750	49650	49750	49650	710
491	20240802	104200	2690846300	49750	49700	49750	49650	120
492	20240802	104100	2684880800	49700	49700	49750	49700	56
493	20240802	104000	2682097550	49750	49650	49750	49650	306
494	20240802	103900	2666897450	49650	49700	49700	49650	281
495	20240802	103800	2652931850	49700	49700	49700	49700	13
496	20240802	103700	2652285750	49700	49750	49750	49700	418
497	20240802	103600	2631510750	49700	49750	49750	49700	20
498	20240802	103500	2630516050	49750	49800	49800	49700	670
499	20240802	103400	2597188050	49800	49850	49850	49800	221
500	20240802	103300	2586176950	49800	49800	49850	49800	192
501	20240802	103200	2576614600	49850	49900	49900	49800	1049
502	20240802	103100	2524330900	49900	49850	49900	49850	17
503	20240802	103000	2523482650	49850	49850	49900	49850	136
504	20240802	102900	2516701600	49850	49900	49900	49850	44
505	20240802	102800	2514506300	49900	49900	49950	49900	139
506	20240802	102700	2507570100	49900	49900	49950	49900	56
507	20240802	102600	2504774900	49900	49850	49950	49800	586
508	20240802	102500	2475562450	49850	49850	49900	49850	25
509	20240802	102400	2474315500	49850	49850	49900	49800	71
510	20240802	102300	2470776300	49850	49850	49900	49850	252
511	20240802	102200	2458212050	49900	49900	49900	49850	395
512	20240802	102100	2438501950	49900	49900	50000	49800	712
513	20240802	102000	2403004950	49900	49900	49950	49900	180
514	20240802	101900	2394022700	49950	49950	49950	49900	96
515	20240802	101800	2389227750	49950	50000	50000	49950	125
516	20240802	101700	2382979450	50000	49950	50000	49950	120
517	20240802	101600	2376984950	49950	50000	50000	49950	155
518	20240802	101500	2369238000	49950	50000	50000	49950	66
519	20240802	101400	2365938050	50000	49950	50100	49950	1190
520	20240802	101300	2306429900	49950	49950	49950	49950	17
521	20240802	101200	2305580750	49950	49850	49950	49850	248
522	20240802	101100	2293197950	49850	49800	49900	49800	574
523	20240802	101000	2264568050	49800	49750	49800	49700	1361
524	20240802	100900	2196804050	49700	49650	49750	49650	172
525	20240802	100800	2188253300	49650	49650	49700	49650	33
526	20240802	100700	2186613900	49700	49700	49700	49650	420
527	20240802	100600	2165743400	49700	49700	49750	49700	18
528	20240802	100500	2164848750	49700	49600	49700	49600	690
529	20240802	100400	2130586350	49600	49600	49600	49550	213
530	20240802	100300	2120021900	49650	49550	49650	49550	269
531	20240802	100200	2106680000	49600	49550	49600	49550	42
532	20240802	100100	2104597750	49600	49550	49600	49500	83
533	20240802	100000	2100485200	49550	49600	49650	49500	127
534	20240802	095900	2094197250	49500	49550	49600	49500	326
535	20240802	095800	2078059600	49600	49500	49600	49500	2262
536	20240802	095700	1966082800	49500	49550	49550	49500	150
537	20240802	095600	1958653950	49550	49550	49650	49500	132
538	20240802	095500	1952113000	49550	49550	49550	49500	511
539	20240802	095400	1926795950	49550	49500	49600	49500	603
540	20240802	095300	1896917550	49550	49500	49550	49500	127
541	20240802	095200	1890629250	49500	49550	49550	49500	75
542	20240802	095100	1886916000	49500	49550	49550	49500	471
543	20240802	095000	1863582750	49500	49600	49600	49500	1271
544	20240802	094900	1800593600	49600	49700	49750	49600	4154
545	20240802	094800	1594320300	49750	49750	49750	49700	186
546	20240802	094700	1585075750	49750	49750	49750	49700	546
547	20240802	094600	1557915000	49750	49800	49800	49750	246
548	20240802	094500	1545671350	49800	49800	49850	49750	401
549	20240802	094400	1525713150	49800	49850	49900	49800	303
550	20240802	094300	1510618350	49900	49900	49900	49800	693
551	20240802	094200	1476063050	49900	49800	49900	49800	3344
552	20240802	094100	1309515950	49800	49800	49800	49750	304
553	20240802	094000	1294381450	49750	49750	49850	49700	1382
554	20240802	093900	1225611650	49750	49750	49800	49750	1154
555	20240802	093800	1168197150	49750	49700	49750	49700	479
556	20240802	093700	1144367100	49750	49750	49750	49700	179
557	20240802	093600	1135463950	49700	49700	49700	49650	56
558	20240802	093500	1132681750	49700	49650	49750	49650	373
559	20240802	093400	1114150600	49650	49650	49700	49650	734
560	20240802	093300	1077706750	49700	49700	49750	49650	477
561	20240802	093200	1053999400	49700	49650	49700	49650	757
562	20240802	093100	1016386150	49700	49700	49750	49700	1630
563	20240802	093000	935371850	49700	49750	49750	49700	1455
564	20240802	092900	862988500	49750	49800	49800	49750	160
565	20240802	092800	855025500	49750	49800	49800	49750	590
566	20240802	092700	825653100	49750	49750	49800	49750	675
567	20240802	092600	792045150	49750	49750	49800	49750	174
568	20240802	092500	783385750	49800	49850	49850	49750	1955
569	20240802	092400	686011150	49850	49850	49850	49850	55
570	20240802	092300	683269400	49850	49850	49900	49850	256
571	20240802	092200	670507050	49850	49850	49900	49800	117
572	20240802	092100	664674600	49850	49900	49900	49800	293
573	20240802	092000	650075450	49900	49850	49950	49850	1089
574	20240802	091900	595751050	49850	49850	49850	49800	114
575	20240802	091800	590070950	49850	49800	49850	49800	139
576	20240802	091700	583148650	49800	49800	49850	49750	973
577	20240802	091600	534694050	49800	49850	49900	49800	2260
578	20240802	091500	422074000	49850	49950	49950	49850	618
579	20240802	091400	391236750	49950	49950	49950	49900	578
580	20240802	091300	362392500	49950	49900	50000	49900	129
581	20240802	091200	355946150	49900	50000	50000	49900	855
582	20240802	091100	313235100	50000	50100	50200	50000	182
583	20240802	091000	304129500	50100	50200	50200	50100	678
584	20240802	090900	270126900	50200	50200	50200	50100	153
585	20240802	090800	262451200	50200	50100	50200	50100	436
586	20240802	090700	240606700	50000	50000	50100	50000	295
587	20240802	090600	225841700	50000	50100	50100	50000	54
588	20240802	090500	223141300	50000	50100	50100	50000	261
589	20240802	090400	210065400	50000	50000	50000	49950	993
590	20240802	090300	160444200	50000	49950	50000	49950	121
591	20240802	090200	154395950	49950	49850	50000	49850	668
592	20240802	090100	121049900	49900	49950	50000	49850	785
593	20240802	090000	81876000	49900	49850	50000	49850	1637