KissMeData/089860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195700	2034514750	29000	29000	29000	29000	6751
3	20240802	195600	2034514750	29000	29000	29000	29000	0
4	20240802	195500	2034514750	29000	29000	29000	29000	0
5	20240802	195400	2034514750	29000	29000	29000	29000	0
6	20240802	195300	2034514750	29000	29000	29000	29000	0
7	20240802	195200	2034514750	29000	29000	29000	29000	0
8	20240802	195100	2034514750	29000	29000	29000	29000	0
9	20240802	195000	2034514750	29000	29000	29000	29000	0
10	20240802	194900	2034514750	29000	29000	29000	29000	0
11	20240802	194800	2034514750	29000	29000	29000	29000	0
12	20240802	194700	2034514750	29000	29000	29000	29000	0
13	20240802	194600	2034514750	29000	29000	29000	29000	0
14	20240802	194500	2034514750	29000	29000	29000	29000	0
15	20240802	194400	2034514750	29000	29000	29000	29000	0
16	20240802	194300	2034514750	29000	29000	29000	29000	0
17	20240802	194200	2034514750	29000	29000	29000	29000	0
18	20240802	194100	2034514750	29000	29000	29000	29000	0
19	20240802	194000	2034514750	29000	29000	29000	29000	0
20	20240802	193900	2034514750	29000	29000	29000	29000	0
21	20240802	193800	2034514750	29000	29000	29000	29000	0
22	20240802	193700	2034514750	29000	29000	29000	29000	0
23	20240802	193600	2034514750	29000	29000	29000	29000	0
24	20240802	193500	2034514750	29000	29000	29000	29000	0
25	20240802	193400	2034514750	29000	29000	29000	29000	0
26	20240802	193300	2034514750	29000	29000	29000	29000	0
27	20240802	193200	2034514750	29000	29000	29000	29000	0
28	20240802	193100	2034514750	29000	29000	29000	29000	0
29	20240802	193000	2034514750	29000	29000	29000	29000	0
30	20240802	192900	2034514750	29000	29000	29000	29000	0
31	20240802	192800	2034514750	29000	29000	29000	29000	0
32	20240802	192700	2034514750	29000	29000	29000	29000	6751
33	20240802	192600	2034514750	29000	29000	29000	29000	0
34	20240802	192500	2034514750	29000	29000	29000	29000	0
35	20240802	192400	2034514750	29000	29000	29000	29000	0
36	20240802	192300	2034514750	29000	29000	29000	29000	0
37	20240802	192200	2034514750	29000	29000	29000	29000	0
38	20240802	192100	2034514750	29000	29000	29000	29000	0
39	20240802	192000	2034514750	29000	29000	29000	29000	0
40	20240802	191900	2034514750	29000	29000	29000	29000	0
41	20240802	191800	2034514750	29000	29000	29000	29000	0
42	20240802	191700	2034514750	29000	29000	29000	29000	0
43	20240802	191600	2034514750	29000	29000	29000	29000	0
44	20240802	191500	2034514750	29000	29000	29000	29000	0
45	20240802	191400	2034514750	29000	29000	29000	29000	0
46	20240802	191300	2034514750	29000	29000	29000	29000	0
47	20240802	191200	2034514750	29000	29000	29000	29000	0
48	20240802	191100	2034514750	29000	29000	29000	29000	0
49	20240802	191000	2034514750	29000	29000	29000	29000	0
50	20240802	190900	2034514750	29000	29000	29000	29000	0
51	20240802	190800	2034514750	29000	29000	29000	29000	0
52	20240802	190700	2034514750	29000	29000	29000	29000	0
53	20240802	190600	2034514750	29000	29000	29000	29000	0
54	20240802	190500	2034514750	29000	29000	29000	29000	0
55	20240802	190400	2034514750	29000	29000	29000	29000	0
56	20240802	190300	2034514750	29000	29000	29000	29000	0
57	20240802	190200	2034514750	29000	29000	29000	29000	0
58	20240802	190100	2034514750	29000	29000	29000	29000	0
59	20240802	190000	2034514750	29000	29000	29000	29000	0
60	20240802	185900	2034514750	29000	29000	29000	29000	0
61	20240802	185800	2034514750	29000	29000	29000	29000	0
62	20240802	185700	2034514750	29000	29000	29000	29000	6751
63	20240802	185600	2034514750	29000	29000	29000	29000	0
64	20240802	185500	2034514750	29000	29000	29000	29000	0
65	20240802	185400	2034514750	29000	29000	29000	29000	0
66	20240802	185300	2034514750	29000	29000	29000	29000	0
67	20240802	185200	2034514750	29000	29000	29000	29000	0
68	20240802	185100	2034514750	29000	29000	29000	29000	0
69	20240802	185000	2034514750	29000	29000	29000	29000	0
70	20240802	184900	2034514750	29000	29000	29000	29000	0
71	20240802	184800	2034514750	29000	29000	29000	29000	0
72	20240802	184700	2034514750	29000	29000	29000	29000	0
73	20240802	184600	2034514750	29000	29000	29000	29000	0
74	20240802	184500	2034514750	29000	29000	29000	29000	0
75	20240802	184400	2034514750	29000	29000	29000	29000	0
76	20240802	184300	2034514750	29000	29000	29000	29000	0
77	20240802	184200	2034514750	29000	29000	29000	29000	0
78	20240802	184100	2034514750	29000	29000	29000	29000	0
79	20240802	184000	2034514750	29000	29000	29000	29000	0
80	20240802	183900	2034514750	29000	29000	29000	29000	0
81	20240802	183800	2034514750	29000	29000	29000	29000	0
82	20240802	183700	2034514750	29000	29000	29000	29000	0
83	20240802	183600	2034514750	29000	29000	29000	29000	0
84	20240802	183500	2034514750	29000	29000	29000	29000	0
85	20240802	183400	2034514750	29000	29000	29000	29000	0
86	20240802	183300	2034514750	29000	29000	29000	29000	0
87	20240802	183200	2034514750	29000	29000	29000	29000	0
88	20240802	183100	2034514750	29000	29000	29000	29000	0
89	20240802	183000	2034514750	29000	29000	29000	29000	0
90	20240802	182900	2034514750	29000	29000	29000	29000	0
91	20240802	182800	2034514750	29000	29000	29000	29000	0
92	20240802	182700	2034514750	29000	29000	29000	29000	6751
93	20240802	182600	2034514750	29000	29000	29000	29000	0
94	20240802	182500	2034514750	29000	29000	29000	29000	0
95	20240802	182400	2034514750	29000	29000	29000	29000	0
96	20240802	182300	2034514750	29000	29000	29000	29000	0
97	20240802	182200	2034514750	29000	29000	29000	29000	0
98	20240802	182100	2034514750	29000	29000	29000	29000	0
99	20240802	182000	2034514750	29000	29000	29000	29000	0
100	20240802	181900	2034514750	29000	29000	29000	29000	0
101	20240802	181800	2034514750	29000	29000	29000	29000	0
102	20240802	181700	2034514750	29000	29000	29000	29000	0
103	20240802	181600	2034514750	29000	29000	29000	29000	0
104	20240802	181500	2034514750	29000	29000	29000	29000	0
105	20240802	181400	2034514750	29000	29000	29000	29000	0
106	20240802	181300	2034514750	29000	29000	29000	29000	0
107	20240802	181200	2034514750	29000	29000	29000	29000	0
108	20240802	181100	2034514750	29000	29000	29000	29000	0
109	20240802	181000	2034514750	29000	29000	29000	29000	0
110	20240802	180900	2034514750	29000	29000	29000	29000	0
111	20240802	180800	2034514750	29000	29000	29000	29000	0
112	20240802	180700	2034514750	29000	29000	29000	29000	0
113	20240802	180600	2034514750	29000	29000	29000	29000	0
114	20240802	180500	2034514750	29000	29000	29000	29000	0
115	20240802	180400	2034514750	29000	29000	29000	29000	0
116	20240802	180300	2034514750	29000	29000	29000	29000	0
117	20240802	180200	2034514750	29000	29000	29000	29000	0
118	20240802	180100	2034514750	29000	29000	29000	29000	0
119	20240802	180000	2034514750	29000	29000	29000	29000	0
120	20240802	175900	2034514750	29000	29000	29000	29000	0
121	20240802	175800	2034514750	29000	29000	29000	29000	0
122	20240802	175700	2034514750	29000	29000	29000	29000	6751
123	20240802	175600	2034514750	29000	29000	29000	29000	0
124	20240802	175500	2034514750	29000	29000	29000	29000	0
125	20240802	175400	2034514750	29000	29000	29000	29000	0
126	20240802	175300	2034514750	29000	29000	29000	29000	0
127	20240802	175200	2034514750	29000	29000	29000	29000	0
128	20240802	175100	2034514750	29000	29000	29000	29000	0
129	20240802	175000	2034514750	29000	29000	29000	29000	0
130	20240802	174900	2034514750	29000	29000	29000	29000	0
131	20240802	174800	2034514750	29000	29000	29000	29000	0
132	20240802	174700	2034514750	29000	29000	29000	29000	0
133	20240802	174600	2034514750	29000	29000	29000	29000	0
134	20240802	174500	2034514750	29000	29000	29000	29000	0
135	20240802	174400	2034514750	29000	29000	29000	29000	0
136	20240802	174300	2034514750	29000	29000	29000	29000	0
137	20240802	174200	2034514750	29000	29000	29000	29000	0
138	20240802	174100	2034514750	29000	29000	29000	29000	0
139	20240802	174000	2034514750	29000	29000	29000	29000	0
140	20240802	173900	2034514750	29000	29000	29000	29000	0
141	20240802	173800	2034514750	29000	29000	29000	29000	0
142	20240802	173700	2034514750	29000	29000	29000	29000	0
143	20240802	173600	2034514750	29000	29000	29000	29000	0
144	20240802	173500	2034514750	29000	29000	29000	29000	0
145	20240802	173400	2034514750	29000	29000	29000	29000	0
146	20240802	173300	2034514750	29000	29000	29000	29000	0
147	20240802	173200	2034514750	29000	29000	29000	29000	0
148	20240802	173100	2034514750	29000	29000	29000	29000	0
149	20240802	173000	2034514750	29000	29000	29000	29000	0
150	20240802	172900	2034514750	29000	29000	29000	29000	0
151	20240802	172800	2034514750	29000	29000	29000	29000	0
152	20240802	172700	2034514750	29000	29000	29000	29000	6751
153	20240802	172600	2034514750	29000	29000	29000	29000	0
154	20240802	172500	2034514750	29000	29000	29000	29000	0
155	20240802	172400	2034514750	29000	29000	29000	29000	0
156	20240802	172300	2034514750	29000	29000	29000	29000	0
157	20240802	172200	2034514750	29000	29000	29000	29000	0
158	20240802	172100	2034514750	29000	29000	29000	29000	0
159	20240802	172000	2034514750	29000	29000	29000	29000	0
160	20240802	171900	2034514750	29000	29000	29000	29000	0
161	20240802	171800	2034514750	29000	29000	29000	29000	0
162	20240802	171700	2034514750	29000	29000	29000	29000	0
163	20240802	171600	2034514750	29000	29000	29000	29000	0
164	20240802	171500	2034514750	29000	29000	29000	29000	0
165	20240802	171400	2034514750	29000	29000	29000	29000	0
166	20240802	171300	2034514750	29000	29000	29000	29000	0
167	20240802	171200	2034514750	29000	29000	29000	29000	0
168	20240802	171100	2034514750	29000	29000	29000	29000	0
169	20240802	171000	2034514750	29000	29000	29000	29000	0
170	20240802	170900	2034514750	29000	29000	29000	29000	0
171	20240802	170800	2034514750	29000	29000	29000	29000	0
172	20240802	170700	2034514750	29000	29000	29000	29000	0
173	20240802	170600	2034514750	29000	29000	29000	29000	0
174	20240802	170500	2034514750	29000	29000	29000	29000	0
175	20240802	170400	2034514750	29000	29000	29000	29000	0
176	20240802	170300	2034514750	29000	29000	29000	29000	0
177	20240802	170200	2034514750	29000	29000	29000	29000	0
178	20240802	170100	2034514750	29000	29000	29000	29000	0
179	20240802	170000	2034514750	29000	29000	29000	29000	0
180	20240802	165900	2034514750	29000	29000	29000	29000	0
181	20240802	165800	2034514750	29000	29000	29000	29000	0
182	20240802	165700	2034514750	29000	29000	29000	29000	6751
183	20240802	165600	2034514750	29000	29000	29000	29000	0
184	20240802	165500	2034514750	29000	29000	29000	29000	0
185	20240802	165400	2034514750	29000	29000	29000	29000	0
186	20240802	165300	2034514750	29000	29000	29000	29000	0
187	20240802	165200	2034514750	29000	29000	29000	29000	0
188	20240802	165100	2034514750	29000	29000	29000	29000	0
189	20240802	165000	2034514750	29000	29000	29000	29000	0
190	20240802	164900	2034514750	29000	29000	29000	29000	0
191	20240802	164800	2034514750	29000	29000	29000	29000	0
192	20240802	164700	2034514750	29000	29000	29000	29000	0
193	20240802	164600	2034514750	29000	29000	29000	29000	0
194	20240802	164500	2034514750	29000	29000	29000	29000	0
195	20240802	164400	2034514750	29000	29000	29000	29000	0
196	20240802	164300	2034514750	29000	29000	29000	29000	0
197	20240802	164200	2034514750	29000	29000	29000	29000	0
198	20240802	164100	2034514750	29000	29000	29000	29000	0
199	20240802	164000	2034514750	29000	29000	29000	29000	0
200	20240802	163900	2034514750	29000	29000	29000	29000	0
201	20240802	163800	2034514750	29000	29000	29000	29000	0
202	20240802	163700	2034514750	29000	29000	29000	29000	0
203	20240802	163600	2034514750	29000	29000	29000	29000	0
204	20240802	163500	2034514750	29000	29000	29000	29000	0
205	20240802	163400	2034514750	29000	29000	29000	29000	0
206	20240802	163300	2034514750	29000	29000	29000	29000	0
207	20240802	163200	2034514750	29000	29000	29000	29000	0
208	20240802	163100	2034514750	29000	29000	29000	29000	0
209	20240802	163000	2034514750	29000	29000	29000	29000	0
210	20240802	162900	2034514750	29000	29000	29000	29000	0
211	20240802	162800	2034514750	29000	29000	29000	29000	0
212	20240802	162700	2034514750	29000	29000	29000	29000	6751
213	20240802	162600	2034514750	29000	29000	29000	29000	0
214	20240802	162500	2034514750	29000	29000	29000	29000	0
215	20240802	162400	2034514750	29000	29000	29000	29000	0
216	20240802	162300	2034514750	29000	29000	29000	29000	0
217	20240802	162200	2034514750	29000	29000	29000	29000	0
218	20240802	162100	2034514750	29000	29000	29000	29000	0
219	20240802	162000	2034514750	29000	29000	29000	29000	0
220	20240802	161900	2034514750	29000	29000	29000	29000	0
221	20240802	161800	2034514750	29000	29000	29000	29000	0
222	20240802	161700	2034514750	29000	29000	29000	29000	0
223	20240802	161600	2034514750	29000	29000	29000	29000	0
224	20240802	161500	2034514750	29000	29000	29000	29000	0
225	20240802	161400	2034514750	29000	29000	29000	29000	0
226	20240802	161300	2034514750	29000	29000	29000	29000	0
227	20240802	161200	2034514750	29000	29000	29000	29000	0
228	20240802	161100	2034514750	29000	29000	29000	29000	0
229	20240802	161000	2034514750	29000	29000	29000	29000	0
230	20240802	160900	2034514750	29000	29000	29000	29000	0
231	20240802	160800	2034514750	29000	29000	29000	29000	0
232	20240802	160700	2034514750	29000	29000	29000	29000	0
233	20240802	160600	2034514750	29000	29000	29000	29000	0
234	20240802	160500	2034514750	29000	29000	29000	29000	0
235	20240802	160400	2034514750	29000	29000	29000	29000	0
236	20240802	160300	2034514750	29000	29000	29000	29000	0
237	20240802	160200	2034514750	29000	29000	29000	29000	0
238	20240802	160100	2034514750	29000	29000	29000	29000	0
239	20240802	160000	2034514750	29000	29000	29000	29000	0
240	20240802	155900	2034514750	29000	29000	29000	29000	0
241	20240802	155800	2034514750	29000	29000	29000	29000	0
242	20240802	155700	2034514750	29000	29000	29000	29000	6751
243	20240802	155600	2034514750	29000	29000	29000	29000	0
244	20240802	155500	2034514750	29000	29000	29000	29000	0
245	20240802	155400	2034514750	29000	29000	29000	29000	0
246	20240802	155300	2034514750	29000	29000	29000	29000	0
247	20240802	155200	2034514750	29000	29000	29000	29000	0
248	20240802	155100	2034514750	29000	29000	29000	29000	0
249	20240802	155000	2034514750	29000	29000	29000	29000	0
250	20240802	154900	2034514750	29000	29000	29000	29000	0
251	20240802	154800	2034514750	29000	29000	29000	29000	0
252	20240802	154700	2034514750	29000	29000	29000	29000	0
253	20240802	154600	2034514750	29000	29000	29000	29000	0
254	20240802	154500	2034514750	29000	29000	29000	29000	0
255	20240802	154400	2034514750	29000	29000	29000	29000	0
256	20240802	154300	2034514750	29000	29000	29000	29000	0
257	20240802	154200	2034514750	29000	29000	29000	29000	0
258	20240802	154100	2034514750	29000	29000	29000	29000	0
259	20240802	154000	2034514750	29000	29000	29000	29000	0
260	20240802	153900	2034514750	29000	29000	29000	29000	0
261	20240802	153800	2034514750	29000	29000	29000	29000	0
262	20240802	153700	2034514750	29000	29000	29000	29000	0
263	20240802	153600	2034514750	29000	29000	29000	29000	0
264	20240802	153500	2034514750	29000	29000	29000	29000	0
265	20240802	153400	2034514750	29000	29000	29000	29000	0
266	20240802	153300	2034514750	29000	29000	29000	29000	0
267	20240802	153200	2034514750	29000	29000	29000	29000	0
268	20240802	153100	2034514750	29000	29000	29000	29000	0
269	20240802	153000	2034514750	29000	29000	29000	29000	6751
270	20240802	152900	1838735750	29250	29250	29250	29250	0
271	20240802	152800	1838735750	29250	29250	29250	29250	0
272	20240802	152700	1838735750	29250	29250	29250	29250	0
273	20240802	152600	1838735750	29250	29250	29250	29250	0
274	20240802	152500	1838735750	29250	29250	29250	29250	0
275	20240802	152400	1838735750	29250	29250	29250	29250	0
276	20240802	152300	1838735750	29250	29250	29250	29250	0
277	20240802	152200	1838735750	29250	29250	29250	29250	0
278	20240802	152100	1838735750	29250	29250	29250	29250	0
279	20240802	152000	1838735750	29250	29250	29250	29250	0
280	20240802	151900	1838735750	29250	29200	29250	29050	511
281	20240802	151800	1823816000	29200	29150	29200	29000	1153
282	20240802	151700	1790345650	29000	29100	29200	29000	1574
283	20240802	151600	1744688850	29150	29050	29200	29050	276
284	20240802	151500	1736653650	29150	29250	29250	28900	5291
285	20240802	151400	1583030850	29250	29200	29250	29050	1439
286	20240802	151300	1541105200	29150	29250	29250	29150	517
287	20240802	151200	1526005150	29200	29250	29250	29200	174
288	20240802	151100	1520915900	29250	29250	29250	29150	1323
289	20240802	151000	1482280400	29250	29250	29300	29200	551
290	20240802	150900	1466163700	29200	29200	29250	29200	2658
291	20240802	150800	1388483650	29250	29300	29300	29200	442
292	20240802	150700	1375556800	29300	29250	29300	29200	249
293	20240802	150600	1368277900	29250	29300	29300	29250	1535
294	20240802	150500	1323375750	29250	29350	29350	29250	1126
295	20240802	150400	1290412850	29350	29300	29350	29250	1037
296	20240802	150300	1260038050	29300	29400	29400	29300	749
297	20240802	150200	1238076350	29400	29350	29400	29350	58
298	20240802	150100	1236372650	29400	29450	29450	29350	74
299	20240802	150000	1234195800	29400	29400	29450	29350	446
300	20240802	145900	1221089200	29400	29450	29450	29400	100
301	20240802	145800	1218147600	29450	29450	29450	29400	144
302	20240802	145700	1213910600	29450	29450	29450	29400	115
303	20240802	145600	1210527700	29450	29450	29450	29400	222
304	20240802	145500	1203996400	29450	29500	29500	29400	192
305	20240802	145400	1198344200	29500	29450	29500	29400	164
306	20240802	145300	1193511800	29450	29450	29500	29400	116
307	20240802	145200	1190097300	29500	29450	29500	29400	175
308	20240802	145100	1184943350	29400	29400	29450	29400	403
309	20240802	145000	1173090050	29450	29450	29450	29400	123
310	20240802	144900	1169467800	29450	29450	29500	29400	211
311	20240802	144800	1163252900	29450	29450	29450	29400	182
312	20240802	144700	1157895800	29450	29500	29500	29400	136
313	20240802	144600	1153889850	29500	29500	29500	29450	160
314	20240802	144500	1149175650	29500	29500	29500	29400	89
315	20240802	144400	1146552000	29500	29450	29500	29450	85
316	20240802	144300	1144048300	29450	29500	29500	29400	188
317	20240802	144200	1138510150	29500	29450	29500	29400	165
318	20240802	144100	1133653900	29500	29450	29500	29450	529
319	20240802	144000	1118071350	29450	29500	29500	29450	166
320	20240802	143900	1113177500	29450	29450	29500	29400	184
321	20240802	143800	1107756300	29450	29450	29500	29450	212
322	20240802	143700	1101512850	29400	29500	29500	29400	155
323	20240802	143600	1096945600	29500	29500	29500	29450	63
324	20240802	143500	1095087400	29500	29500	29500	29400	139
325	20240802	143400	1090992650	29500	29500	29500	29450	144
326	20240802	143300	1086746700	29500	29500	29500	29450	160
327	20240802	143200	1082030000	29450	29550	29550	29450	278
328	20240802	143100	1073832500	29550	29500	29550	29500	66
329	20240802	143000	1071883750	29500	29550	29550	29500	133
330	20240802	142900	1067956750	29550	29500	29600	29500	187
331	20240802	142800	1062432850	29550	29550	29550	29500	144
332	20240802	142700	1058180800	29500	29450	29550	29450	104
333	20240802	142600	1055111700	29550	29500	29550	29450	146
334	20240802	142500	1050804100	29500	29500	29600	29500	220
335	20240802	142400	1044307350	29500	29600	29600	29500	76
336	20240802	142300	1042060300	29600	29500	29600	29500	180
337	20240802	142200	1036742100	29600	29550	29600	29550	117
338	20240802	142100	1033284650	29500	29550	29550	29500	163
339	20240802	142000	1028471150	29550	29500	29550	29500	186
340	20240802	141900	1022976900	29500	29550	29550	29500	189
341	20240802	141800	1017396350	29550	29550	29550	29550	67
342	20240802	141700	1015416500	29550	29550	29550	29500	120
343	20240802	141600	1011871750	29550	29500	29600	29500	176
344	20240802	141500	1006669300	29550	29600	29600	29550	102
345	20240802	141400	1003655050	29550	29600	29600	29500	174
346	20240802	141300	998511750	29600	29600	29600	29550	181
347	20240802	141200	993156050	29600	29550	29600	29550	31
348	20240802	141100	992239850	29550	29550	29600	29550	105
349	20240802	141000	989133750	29550	29600	29600	29550	125
350	20240802	140900	985436900	29600	29600	29600	29550	162
351	20240802	140800	980644850	29600	29550	29600	29550	74
352	20240802	140700	978454650	29500	29550	29550	29500	134
353	20240802	140600	974498100	29550	29550	29550	29500	152
354	20240802	140500	970008400	29550	29550	29550	29500	199
355	20240802	140400	964133000	29550	29500	29550	29500	139
356	20240802	140300	960027450	29500	29500	29550	29500	143
357	20240802	140200	955806950	29450	29450	29500	29450	163
358	20240802	140100	951001600	29500	29500	29500	29450	109
359	20240802	140000	947788000	29500	29450	29500	29450	165
360	20240802	135900	942927150	29450	29450	29450	29450	118
361	20240802	135800	939452050	29500	29500	29500	29450	287
362	20240802	135700	930996800	29500	29550	29550	29450	129
363	20240802	135600	927191850	29550	29500	29550	29500	249
364	20240802	135500	919845350	29500	29500	29550	29450	106
365	20240802	135400	916716900	29550	29550	29550	29550	62
366	20240802	135300	914884800	29500	29500	29500	29450	126
367	20240802	135200	911169050	29550	29550	29550	29550	59
368	20240802	135100	909425600	29550	29500	29550	29500	32
369	20240802	135000	908481450	29500	29500	29500	29450	197
370	20240802	134900	902670150	29450	29450	29500	29450	545
371	20240802	134800	886619750	29500	29550	29550	29500	507
372	20240802	134700	871655800	29600	29600	29600	29600	51
373	20240802	134600	870146200	29600	29600	29600	29550	72
374	20240802	134500	868016250	29600	29550	29600	29550	35
375	20240802	134400	866980300	29600	29600	29600	29550	64
376	20240802	134300	865087250	29600	29600	29600	29600	66
377	20240802	134200	863133650	29550	29600	29600	29550	69
378	20240802	134100	861092500	29550	29600	29650	29550	134
379	20240802	134000	857124550	29650	29650	29650	29650	51
380	20240802	133900	855612400	29600	29650	29650	29600	60
381	20240802	133800	853834700	29650	29600	29650	29600	10
382	20240802	133700	853538600	29600	29650	29650	29600	41
383	20240802	133600	852324150	29650	29650	29650	29650	34
384	20240802	133500	851316050	29650	29650	29650	29600	62
385	20240802	133400	849479050	29650	29650	29650	29600	98
386	20240802	133300	846575750	29650	29650	29650	29650	35
387	20240802	133200	845538000	29650	29600	29650	29600	60
388	20240802	133100	843760250	29650	29650	29650	29650	52
389	20240802	133000	842218450	29650	29650	29650	29600	61
390	20240802	132900	840411100	29650	29650	29650	29650	34
391	20240802	132800	839403000	29650	29700	29700	29650	46
392	20240802	132700	838038250	29650	29650	29700	29650	86
393	20240802	132600	835486800	29700	29700	29700	29700	35
394	20240802	132500	834447300	29700	29650	29700	29650	26
395	20240802	132400	833676350	29700	29650	29700	29650	23
396	20240802	132300	832994150	29650	29650	29700	29600	200
397	20240802	132200	827065350	29700	29650	29700	29650	709
398	20240802	132100	806036650	29600	29550	29650	29550	994
399	20240802	132000	776638800	29500	29500	29550	29500	116
400	20240802	131900	773215000	29500	29500	29550	29500	53
401	20240802	131800	771649850	29550	29500	29550	29500	280
402	20240802	131700	763387100	29550	29500	29550	29500	57
403	20240802	131600	761703000	29500	29550	29550	29500	61
404	20240802	131500	759901700	29550	29550	29550	29550	36
405	20240802	131400	758837900	29500	29550	29550	29500	65
406	20240802	131300	756919450	29550	29500	29550	29500	60
407	20240802	131200	755147700	29550	29550	29550	29550	36
408	20240802	131100	754083900	29550	29550	29550	29500	85
409	20240802	131000	751573400	29550	29550	29550	29550	7
410	20240802	130900	751366550	29500	29500	29500	29500	38
411	20240802	130800	750245550	29550	29500	29550	29500	22
412	20240802	130700	749595700	29500	29500	29500	29500	25
413	20240802	130600	748858200	29500	29500	29500	29500	75
414	20240802	130500	746645700	29500	29500	29500	29500	4
415	20240802	130400	746527700	29550	29500	29550	29500	42
416	20240802	130300	745287850	29550	29550	29550	29550	1
417	20240802	130200	745258300	29500	29500	29500	29500	61
418	20240802	130100	743458800	29550	29550	29550	29550	39
419	20240802	130000	742306350	29500	29550	29550	29500	26
420	20240802	125900	741539300	29550	29500	29550	29500	825
421	20240802	125800	717200950	29550	29550	29550	29550	18
422	20240802	125700	716669050	29550	29500	29550	29500	42
423	20240802	125600	715429200	29500	29550	29550	29500	31
424	20240802	125500	714513650	29550	29550	29550	29500	90
425	20240802	125400	711855400	29550	29500	29550	29500	18
426	20240802	125300	711324150	29500	29550	29550	29500	194
427	20240802	125200	705598100	29550	29550	29550	29550	1068
428	20240802	125100	674038700	29550	29550	29550	29550	0
429	20240802	125000	674038700	29550	29550	29600	29550	31
430	20240802	124900	673122600	29550	29550	29550	29550	0
431	20240802	124800	673122600	29550	29600	29600	29550	55
432	20240802	124700	671495850	29600	29550	29600	29550	12
433	20240802	124600	671140900	29550	29550	29550	29550	28
434	20240802	124500	670313500	29600	29550	29600	29550	44
435	20240802	124400	669012450	29600	29600	29600	29600	42
436	20240802	124300	667769250	29600	29550	29600	29550	129
437	20240802	124200	663957050	29600	29600	29600	29600	18
438	20240802	124100	663424250	29600	29600	29600	29600	992
439	20240802	124000	634061050	29600	29600	29600	29600	0
440	20240802	123900	634061050	29600	29650	29650	29600	46
441	20240802	123800	632698400	29600	29650	29650	29600	71
442	20240802	123700	630593350	29700	29700	29700	29700	14
443	20240802	123600	630177550	29650	29700	29700	29650	95
444	20240802	123500	627359900	29650	29650	29650	29650	5
445	20240802	123400	627211650	29650	29700	29700	29650	26
446	20240802	123300	626440700	29650	29650	29650	29650	100
447	20240802	123200	623475700	29650	29700	29700	29650	141
448	20240802	123100	619294250	29700	29650	29700	29650	30
449	20240802	123000	618404500	29700	29700	29700	29700	0
450	20240802	122900	618404500	29700	29650	29700	29650	141
451	20240802	122800	614223050	29650	29700	29700	29650	5
452	20240802	122700	614074750	29650	29700	29700	29650	26
453	20240802	122600	613303800	29650	29650	29650	29650	5
454	20240802	122500	613155550	29650	29700	29700	29650	66
455	20240802	122400	611196650	29700	29650	29700	29650	26
456	20240802	122300	610425700	29700	29700	29700	29700	18
457	20240802	122200	609891100	29700	29650	29700	29650	27
458	20240802	122100	609090450	29650	29650	29650	29650	0
459	20240802	122000	609090450	29650	29700	29700	29650	30
460	20240802	121900	608200700	29700	29700	29700	29700	17
461	20240802	121800	607695800	29700	29650	29700	29650	34
462	20240802	121700	606687450	29650	29700	29700	29650	25
463	20240802	121600	605945300	29650	29650	29650	29650	0
464	20240802	121500	605945300	29650	29650	29650	29650	26
465	20240802	121400	605174400	29650	29650	29650	29650	5
466	20240802	121300	605026150	29600	29700	29700	29600	242
467	20240802	121200	597841250	29650	29650	29650	29650	103
468	20240802	121100	594787300	29600	29600	29650	29600	252
469	20240802	121000	587317050	29600	29600	29600	29600	25
470	20240802	120900	586577050	29650	29650	29650	29650	50
471	20240802	120800	585094550	29650	29600	29650	29600	31
472	20240802	120700	584176900	29650	29650	29650	29650	0
473	20240802	120600	584176900	29650	29650	29650	29600	130
474	20240802	120500	580323650	29600	29650	29650	29600	12
475	20240802	120400	579968150	29600	29600	29600	29600	25
476	20240802	120300	579228150	29650	29650	29650	29600	76
477	20240802	120200	576976000	29650	29650	29650	29600	521
478	20240802	120100	561546450	29650	29650	29650	29650	26
479	20240802	120000	560775550	29650	29700	29700	29650	471
480	20240802	115900	546808350	29700	29750	29750	29650	134
481	20240802	115800	542829250	29750	29700	29800	29700	66
482	20240802	115700	540863850	29700	29700	29750	29700	125
483	20240802	115600	537146750	29750	29700	29750	29700	78
484	20240802	115500	534828150	29700	29700	29750	29700	47
485	20240802	115400	533430250	29750	29750	29750	29700	38
486	20240802	115300	532301300	29800	29700	29800	29700	82
487	20240802	115200	529861100	29700	29700	29800	29700	398
488	20240802	115100	518036500	29700	29700	29700	29700	8
489	20240802	115000	517798900	29700	29750	29800	29700	502
490	20240802	114900	502864900	29750	29750	29800	29750	175
491	20240802	114800	497656650	29750	29750	29750	29750	8
492	20240802	114700	497418650	29800	29750	29800	29750	436
493	20240802	114600	484444800	29750	29800	29800	29750	49
494	20240802	114500	482985000	29750	29750	29750	29750	253
495	20240802	114400	475458250	29750	29750	29800	29750	82
496	20240802	114300	473015950	29750	29750	29800	29750	71
497	20240802	114200	470901700	29750	29750	29750	29750	33
498	20240802	114100	469919950	29750	29750	29850	29750	338
499	20240802	114000	459845950	29800	29750	29800	29750	98
500	20240802	113900	456927600	29750	29750	29800	29750	13
501	20240802	113800	456540550	29800	29750	29800	29750	66
502	20240802	113700	454575000	29800	29800	29800	29750	258
503	20240802	113600	446896600	29750	29800	29800	29750	297
504	20240802	113500	438060000	29800	29800	29800	29800	209
505	20240802	113400	431831800	29850	29850	29850	29850	57
506	20240802	113300	430130350	29800	29800	29800	29800	56
507	20240802	113200	428461550	29850	29800	29850	29800	52
508	20240802	113100	426909900	29800	29850	29850	29800	86
509	20240802	113000	424344250	29800	29800	29800	29800	23
510	20240802	112900	423658850	29800	29800	29850	29800	76
511	20240802	112800	421392050	29800	29850	29850	29800	204
512	20240802	112700	415310850	29850	29850	29850	29850	17
513	20240802	112600	414803400	29850	29800	29850	29750	495
514	20240802	112500	400051650	29850	29850	29850	29800	55
515	20240802	112400	398411150	29850	29850	29850	29800	84
516	20240802	112300	395905000	29850	29850	29850	29850	40
517	20240802	112200	394711000	29850	29800	29850	29800	27
518	20240802	112100	393906350	29850	29800	29850	29800	88
519	20240802	112000	391280850	29850	29850	29850	29850	56
520	20240802	111900	389609250	29850	29800	29850	29800	152
521	20240802	111800	385073300	29800	29800	29850	29800	266
522	20240802	111700	377143650	29850	29850	29850	29800	66
523	20240802	111600	375174800	29850	29850	29850	29850	0
524	20240802	111500	375174800	29850	29850	29850	29800	84
525	20240802	111400	372668650	29850	29850	29850	29850	58
526	20240802	111300	370937350	29900	29850	29900	29850	33
527	20240802	111200	369952250	29850	29850	29850	29850	27
528	20240802	111100	369146300	29900	29850	29900	29850	79
529	20240802	111000	366785700	29850	29850	29850	29850	28
530	20240802	110900	365949900	29850	29850	29850	29850	40
531	20240802	110800	364755900	29800	29850	29850	29800	65
532	20240802	110700	362816900	29850	29800	29850	29800	59
533	20240802	110600	361057000	29850	29850	29850	29850	42
534	20240802	110500	359803300	29800	29850	29850	29800	65
535	20240802	110400	357864300	29850	29800	29850	29800	123
536	20240802	110300	354195250	29850	29800	29850	29800	249
537	20240802	110200	346773000	29850	29850	29850	29850	57
538	20240802	110100	345071550	29850	29850	29900	29850	614
539	20240802	110000	326743600	29900	29850	29900	29850	65
540	20240802	105900	324801350	29900	29900	29900	29900	40
541	20240802	105800	323605350	29900	29900	29900	29850	42
542	20240802	105700	322350800	29900	29900	29900	29900	40
543	20240802	105600	321154800	29850	29900	29900	29850	65
544	20240802	105500	319212550	29900	29850	29900	29850	219
545	20240802	105400	312674500	29850	29900	29900	29850	397
546	20240802	105300	300821450	29900	29900	29900	29900	105
547	20240802	105200	297681950	29950	29950	29950	29950	40
548	20240802	105100	296483950	29950	29950	29950	29900	88
549	20240802	105000	293849600	29950	29950	29950	29950	0
550	20240802	104900	293849600	29950	29900	29950	29900	203
551	20240802	104800	287771000	29950	29950	29950	29950	57
552	20240802	104700	286063850	29850	29850	29900	29850	60
553	20240802	104600	284271150	29900	29900	29900	29900	58
554	20240802	104500	282536950	29850	29950	29950	29850	41
555	20240802	104400	281309100	29850	29900	29900	29850	45
556	20240802	104300	279964600	29950	29900	29950	29900	44
557	20240802	104200	278647000	29900	29950	29950	29900	82
558	20240802	104100	276192350	29950	29950	29950	29950	0
559	20240802	104000	276192350	29950	29900	29950	29850	133
560	20240802	103900	272215200	29900	29900	29900	29900	74
561	20240802	103800	270002600	29900	29900	29900	29900	264
562	20240802	103700	262109000	29900	29950	29950	29900	42
563	20240802	103600	260851150	30000	30000	30000	30000	56
564	20240802	103500	259171150	29900	29950	29950	29900	145
565	20240802	103400	254829650	29950	30000	30000	29950	43
566	20240802	103300	253539800	29950	30000	30000	29950	82
567	20240802	103200	251081050	29900	29900	29900	29900	25
568	20240802	103100	250333550	30000	30000	30000	30000	234
569	20240802	103000	243313550	30000	30050	30050	30000	75
570	20240802	102900	241061550	30000	30050	30050	30000	217
571	20240802	102800	234550750	30050	30000	30050	30000	65
572	20240802	102700	232598750	30000	30000	30000	30000	7
573	20240802	102600	232388750	30000	30000	30000	30000	33
574	20240802	102500	231398750	30050	30000	30050	30000	82
575	20240802	102400	228935950	30000	30000	30000	30000	2
576	20240802	102300	228875950	29950	30050	30050	29950	60
577	20240802	102200	227074500	30050	30050	30050	30050	25
578	20240802	102100	226323250	30050	30050	30050	30050	39
579	20240802	102000	225151300	30050	30050	30100	30050	25
580	20240802	101900	224399950	30050	30050	30050	30050	33
581	20240802	101800	223408300	30050	30050	30050	30050	17
582	20240802	101700	222897450	30050	30050	30050	30050	28
583	20240802	101600	222056050	30050	30000	30050	30000	83
584	20240802	101500	219563200	30000	30000	30000	30000	0
585	20240802	101400	219563200	30000	30000	30000	30000	48
586	20240802	101300	218123200	30000	29950	30000	29950	321
587	20240802	101200	208497350	29900	29950	29950	29900	26
588	20240802	101100	207719900	29950	29900	29950	29900	66
589	20240802	101000	205744500	29950	29900	29950	29900	56
590	20240802	100900	204069250	29850	29850	29850	29850	35
591	20240802	100800	203024500	29850	29850	29850	29850	40
592	20240802	100700	201830500	29850	29900	29900	29850	58
593	20240802	100600	200096400	29850	29850	29850	29850	83
594	20240802	100500	197618850	29850	29850	29850	29800	30
595	20240802	100400	196724600	29850	29850	29850	29850	132
596	20240802	100300	192784400	29950	29850	29950	29850	20
597	20240802	100200	192187250	29850	29850	29850	29800	48
598	20240802	100100	190755700	29850	29800	29850	29800	2
599	20240802	100000	190696050	29850	29900	29900	29850	20
600	20240802	095900	190099000	29850	29800	29850	29800	54
601	20240802	095800	188488550	29800	29800	29800	29800	25
602	20240802	095700	187743550	29850	29900	29900	29850	37
603	20240802	095600	186638300	29850	29850	29850	29850	30
604	20240802	095500	185742800	29850	29900	29900	29850	96
605	20240802	095400	182873650	29850	29850	29850	29850	2
606	20240802	095300	182813950	29850	29850	29850	29850	31
607	20240802	095200	181888600	29950	29900	29950	29900	52
608	20240802	095100	180333650	29850	29850	29850	29850	25
609	20240802	095000	179587400	29850	29850	29850	29850	57
610	20240802	094900	177885950	29850	29850	29850	29850	68
611	20240802	094800	175856150	29850	29900	29900	29850	438
612	20240802	094700	162763950	29900	29900	29900	29900	35
613	20240802	094600	161717450	29900	29900	29900	29900	25
614	20240802	094500	160969950	29950	29950	29950	29950	1
615	20240802	094400	160940000	29900	29900	29900	29900	25
616	20240802	094300	160192500	29950	29900	29950	29900	26
617	20240802	094200	159415050	29900	29950	29950	29900	26
618	20240802	094100	158637350	29900	29900	29900	29900	26
619	20240802	094000	157859950	29900	29900	29900	29900	0
620	20240802	093900	157859950	29900	29900	29900	29900	25
621	20240802	093800	157112450	29950	29950	29950	29950	10
622	20240802	093700	156812950	29900	29950	29950	29900	48
623	20240802	093600	155377650	29950	29900	29950	29900	29
624	20240802	093500	154510500	29900	29900	29900	29900	0
625	20240802	093400	154510500	29900	29900	29900	29900	25
626	20240802	093300	153763000	29950	29950	29950	29950	70
627	20240802	093200	151666500	29900	29950	29950	29900	55
628	20240802	093100	150020500	29900	29900	29900	29900	100
629	20240802	093000	147030500	29900	29950	29950	29900	271
630	20240802	092900	138917550	29900	29900	29900	29900	226
631	20240802	092800	132160150	29900	29900	29900	29900	0
632	20240802	092700	132160150	29900	29850	29900	29800	2044
633	20240802	092600	71122500	29850	29900	29900	29850	1320
634	20240802	092500	31659950	29950	29950	29950	29950	0
635	20240802	092400	31659950	29950	29900	29950	29900	4
636	20240802	092300	31540200	29900	29950	29950	29900	7
637	20240802	092200	31330850	29950	29950	29950	29950	23
638	20240802	092100	30642000	29900	29900	29900	29900	1
639	20240802	092000	30612100	29950	29900	29950	29900	15
640	20240802	091900	30163350	29950	29950	29950	29950	12
641	20240802	091800	29803950	29900	29950	29950	29900	11
642	20240802	091700	29474700	29950	29950	29950	29950	15
643	20240802	091600	29025450	29950	29950	29950	29950	0
644	20240802	091500	29025450	29950	29900	29950	29900	30
645	20240802	091400	28127200	29950	30000	30000	29950	104
646	20240802	091300	25011700	30000	30000	30000	30000	2
647	20240802	091200	24951700	30000	30050	30050	30000	229
648	20240802	091100	18081000	30100	30100	30100	30100	6
649	20240802	091000	17900400	30050	30050	30050	30050	73
650	20240802	090900	15706750	30050	30050	30050	30050	0
651	20240802	090800	15706750	30050	30050	30050	30050	1
652	20240802	090700	15676700	30050	30050	30050	30000	54
653	20240802	090600	14054050	30050	30050	30050	30050	2
654	20240802	090500	13993950	30050	30000	30050	30000	11
655	20240802	090400	13663900	30000	30000	30000	30000	1
656	20240802	090300	13633900	30000	30000	30000	30000	74
657	20240802	090200	11413900	30000	30000	30000	30000	0
658	20240802	090100	11413900	30000	30000	30000	30000	45
659	20240802	090000	10063900	29950	29950	30000	29950	336