KissMeData/001530/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	183400	3374160300	29800	29800	29800	29800	3301
3	20240808	183300	3374160300	29800	29800	29800	29800	0
4	20240808	183200	3374160300	29800	29800	29800	29800	0
5	20240808	183100	3374160300	29800	29800	29800	29800	0
6	20240808	183000	3374160300	29800	29800	29800	29800	0
7	20240808	182900	3374160300	29800	29800	29800	29800	0
8	20240808	182800	3374160300	29800	29800	29800	29800	0
9	20240808	182700	3374160300	29800	29800	29800	29800	0
10	20240808	182600	3374160300	29800	29800	29800	29800	0
11	20240808	182500	3374160300	29800	29800	29800	29800	0
12	20240808	182400	3374160300	29800	29800	29800	29800	0
13	20240808	182300	3374160300	29800	29800	29800	29800	0
14	20240808	182200	3374160300	29800	29800	29800	29800	0
15	20240808	182100	3374160300	29800	29800	29800	29800	0
16	20240808	182000	3374160300	29800	29800	29800	29800	0
17	20240808	181900	3374160300	29800	29800	29800	29800	0
18	20240808	181800	3374160300	29800	29800	29800	29800	0
19	20240808	181700	3374160300	29800	29800	29800	29800	0
20	20240808	181600	3374160300	29800	29800	29800	29800	0
21	20240808	181500	3374160300	29800	29800	29800	29800	0
22	20240808	181400	3374160300	29800	29800	29800	29800	0
23	20240808	181300	3374160300	29800	29800	29800	29800	0
24	20240808	181200	3374160300	29800	29800	29800	29800	0
25	20240808	181100	3374160300	29800	29800	29800	29800	0
26	20240808	181000	3374160300	29800	29800	29800	29800	0
27	20240808	180900	3374160300	29800	29800	29800	29800	0
28	20240808	180800	3374160300	29800	29800	29800	29800	0
29	20240808	180700	3374160300	29800	29800	29800	29800	0
30	20240808	180600	3374160300	29800	29800	29800	29800	0
31	20240808	180500	3374160300	29800	29800	29800	29800	0
32	20240808	180400	3374160300	29800	29800	29800	29800	3301
33	20240808	180300	3374160300	29800	29800	29800	29800	0
34	20240808	180200	3374160300	29800	29800	29800	29800	0
35	20240808	180100	3374160300	29800	29800	29800	29800	0
36	20240808	180000	3374160300	29800	29800	29800	29800	0
37	20240808	175900	3374160300	29800	29800	29800	29800	0
38	20240808	175800	3374160300	29800	29800	29800	29800	0
39	20240808	175700	3374160300	29800	29800	29800	29800	0
40	20240808	175600	3374160300	29800	29800	29800	29800	0
41	20240808	175500	3374160300	29800	29800	29800	29800	0
42	20240808	175400	3374160300	29800	29800	29800	29800	0
43	20240808	175300	3374160300	29800	29800	29800	29800	0
44	20240808	175200	3374160300	29800	29800	29800	29800	0
45	20240808	175100	3374160300	29800	29800	29800	29800	0
46	20240808	175000	3374160300	29800	29800	29800	29800	0
47	20240808	174900	3374160300	29800	29800	29800	29800	0
48	20240808	174800	3374160300	29800	29800	29800	29800	0
49	20240808	174700	3374160300	29800	29800	29800	29800	0
50	20240808	174600	3374160300	29800	29800	29800	29800	0
51	20240808	174500	3374160300	29800	29800	29800	29800	0
52	20240808	174400	3374160300	29800	29800	29800	29800	0
53	20240808	174300	3374160300	29800	29800	29800	29800	0
54	20240808	174200	3374160300	29800	29800	29800	29800	0
55	20240808	174100	3374160300	29800	29800	29800	29800	0
56	20240808	174000	3374160300	29800	29800	29800	29800	0
57	20240808	173900	3374160300	29800	29800	29800	29800	0
58	20240808	173800	3374160300	29800	29800	29800	29800	0
59	20240808	173700	3374160300	29800	29800	29800	29800	0
60	20240808	173600	3374160300	29800	29800	29800	29800	0
61	20240808	173500	3374160300	29800	29800	29800	29800	0
62	20240808	173400	3374160300	29800	29800	29800	29800	3301
63	20240808	173300	3374160300	29800	29800	29800	29800	0
64	20240808	173200	3374160300	29800	29800	29800	29800	0
65	20240808	173100	3374160300	29800	29800	29800	29800	0
66	20240808	173000	3374160300	29800	29800	29800	29800	0
67	20240808	172900	3374160300	29800	29800	29800	29800	0
68	20240808	172800	3374160300	29800	29800	29800	29800	0
69	20240808	172700	3374160300	29800	29800	29800	29800	0
70	20240808	172600	3374160300	29800	29800	29800	29800	0
71	20240808	172500	3374160300	29800	29800	29800	29800	0
72	20240808	172400	3374160300	29800	29800	29800	29800	0
73	20240808	172300	3374160300	29800	29800	29800	29800	0
74	20240808	172200	3374160300	29800	29800	29800	29800	0
75	20240808	172100	3374160300	29800	29800	29800	29800	0
76	20240808	172000	3374160300	29800	29800	29800	29800	0
77	20240808	171900	3374160300	29800	29800	29800	29800	0
78	20240808	171800	3374160300	29800	29800	29800	29800	0
79	20240808	171700	3374160300	29800	29800	29800	29800	0
80	20240808	171600	3374160300	29800	29800	29800	29800	0
81	20240808	171500	3374160300	29800	29800	29800	29800	0
82	20240808	171400	3374160300	29800	29800	29800	29800	0
83	20240808	171300	3374160300	29800	29800	29800	29800	0
84	20240808	171200	3374160300	29800	29800	29800	29800	0
85	20240808	171100	3374160300	29800	29800	29800	29800	0
86	20240808	171000	3374160300	29800	29800	29800	29800	0
87	20240808	170900	3374160300	29800	29800	29800	29800	0
88	20240808	170800	3374160300	29800	29800	29800	29800	0
89	20240808	170700	3374160300	29800	29800	29800	29800	0
90	20240808	170600	3374160300	29800	29800	29800	29800	0
91	20240808	170500	3374160300	29800	29800	29800	29800	0
92	20240808	170400	3374160300	29800	29800	29800	29800	3301
93	20240808	170300	3374160300	29800	29800	29800	29800	0
94	20240808	170200	3374160300	29800	29800	29800	29800	0
95	20240808	170100	3374160300	29800	29800	29800	29800	0
96	20240808	170000	3374160300	29800	29800	29800	29800	0
97	20240808	165900	3374160300	29800	29800	29800	29800	0
98	20240808	165800	3374160300	29800	29800	29800	29800	0
99	20240808	165700	3374160300	29800	29800	29800	29800	0
100	20240808	165600	3374160300	29800	29800	29800	29800	0
101	20240808	165500	3374160300	29800	29800	29800	29800	0
102	20240808	165400	3374160300	29800	29800	29800	29800	0
103	20240808	165300	3374160300	29800	29800	29800	29800	0
104	20240808	165200	3374160300	29800	29800	29800	29800	0
105	20240808	165100	3374160300	29800	29800	29800	29800	0
106	20240808	165000	3374160300	29800	29800	29800	29800	0
107	20240808	164900	3374160300	29800	29800	29800	29800	0
108	20240808	164800	3374160300	29800	29800	29800	29800	0
109	20240808	164700	3374160300	29800	29800	29800	29800	0
110	20240808	164600	3374160300	29800	29800	29800	29800	0
111	20240808	164500	3374160300	29800	29800	29800	29800	0
112	20240808	164400	3374160300	29800	29800	29800	29800	0
113	20240808	164300	3374160300	29800	29800	29800	29800	0
114	20240808	164200	3374160300	29800	29800	29800	29800	0
115	20240808	164100	3374160300	29800	29800	29800	29800	0
116	20240808	164000	3374160300	29800	29800	29800	29800	0
117	20240808	163900	3374160300	29800	29800	29800	29800	0
118	20240808	163800	3374160300	29800	29800	29800	29800	0
119	20240808	163700	3374160300	29800	29800	29800	29800	0
120	20240808	163600	3374160300	29800	29800	29800	29800	0
121	20240808	163500	3374160300	29800	29800	29800	29800	0
122	20240808	163400	3374160300	29800	29800	29800	29800	3301
123	20240808	163300	3374160300	29800	29800	29800	29800	0
124	20240808	163200	3374160300	29800	29800	29800	29800	0
125	20240808	163100	3374160300	29800	29800	29800	29800	0
126	20240808	163000	3374160300	29800	29800	29800	29800	0
127	20240808	162900	3374160300	29800	29800	29800	29800	0
128	20240808	162800	3374160300	29800	29800	29800	29800	0
129	20240808	162700	3374160300	29800	29800	29800	29800	0
130	20240808	162600	3374160300	29800	29800	29800	29800	0
131	20240808	162500	3374160300	29800	29800	29800	29800	0
132	20240808	162400	3374160300	29800	29800	29800	29800	0
133	20240808	162300	3374160300	29800	29800	29800	29800	0
134	20240808	162200	3374160300	29800	29800	29800	29800	0
135	20240808	162100	3374160300	29800	29800	29800	29800	0
136	20240808	162000	3374160300	29800	29800	29800	29800	0
137	20240808	161900	3374160300	29800	29800	29800	29800	0
138	20240808	161800	3374160300	29800	29800	29800	29800	0
139	20240808	161700	3374160300	29800	29800	29800	29800	0
140	20240808	161600	3374160300	29800	29800	29800	29800	0
141	20240808	161500	3374160300	29800	29800	29800	29800	0
142	20240808	161400	3374160300	29800	29800	29800	29800	0
143	20240808	161300	3374160300	29800	29800	29800	29800	0
144	20240808	161200	3374160300	29800	29800	29800	29800	0
145	20240808	161100	3374160300	29800	29800	29800	29800	0
146	20240808	161000	3374160300	29800	29800	29800	29800	0
147	20240808	160900	3374160300	29800	29800	29800	29800	0
148	20240808	160800	3374160300	29800	29800	29800	29800	0
149	20240808	160700	3374160300	29800	29800	29800	29800	0
150	20240808	160600	3374160300	29800	29800	29800	29800	0
151	20240808	160500	3374160300	29800	29800	29800	29800	0
152	20240808	160400	3374160300	29800	29800	29800	29800	3301
153	20240808	160300	3374160300	29800	29800	29800	29800	0
154	20240808	160200	3374160300	29800	29800	29800	29800	0
155	20240808	160100	3374160300	29800	29800	29800	29800	0
156	20240808	160000	3374160300	29800	29800	29800	29800	0
157	20240808	155900	3374160300	29800	29800	29800	29800	0
158	20240808	155800	3374160300	29800	29800	29800	29800	0
159	20240808	155700	3374160300	29800	29800	29800	29800	0
160	20240808	155600	3374160300	29800	29800	29800	29800	0
161	20240808	155500	3374160300	29800	29800	29800	29800	0
162	20240808	155400	3374160300	29800	29800	29800	29800	0
163	20240808	155300	3374160300	29800	29800	29800	29800	0
164	20240808	155200	3374160300	29800	29800	29800	29800	0
165	20240808	155100	3374160300	29800	29800	29800	29800	0
166	20240808	155000	3374160300	29800	29800	29800	29800	0
167	20240808	154900	3374160300	29800	29800	29800	29800	0
168	20240808	154800	3374160300	29800	29800	29800	29800	0
169	20240808	154700	3374160300	29800	29800	29800	29800	0
170	20240808	154600	3374160300	29800	29800	29800	29800	0
171	20240808	154500	3374160300	29800	29800	29800	29800	0
172	20240808	154400	3374160300	29800	29800	29800	29800	0
173	20240808	154300	3374160300	29800	29800	29800	29800	0
174	20240808	154200	3374160300	29800	29800	29800	29800	0
175	20240808	154100	3374160300	29800	29800	29800	29800	0
176	20240808	154000	3374160300	29800	29800	29800	29800	0
177	20240808	153900	3374160300	29800	29800	29800	29800	0
178	20240808	153800	3374160300	29800	29800	29800	29800	0
179	20240808	153700	3374160300	29800	29800	29800	29800	0
180	20240808	153600	3374160300	29800	29800	29800	29800	0
181	20240808	153500	3374160300	29800	29800	29800	29800	0
182	20240808	153400	3374160300	29800	29800	29800	29800	3301
183	20240808	153300	3374160300	29800	29800	29800	29800	0
184	20240808	153200	3374160300	29800	29800	29800	29800	0
185	20240808	153100	3374160300	29800	29800	29800	29800	0
186	20240808	153000	3374160300	29800	29800	29800	29800	3301
187	20240808	152900	3275790500	29700	29700	29700	29700	0
188	20240808	152800	3275790500	29700	29700	29700	29700	0
189	20240808	152700	3275790500	29700	29700	29700	29700	0
190	20240808	152600	3275790500	29700	29700	29700	29700	0
191	20240808	152500	3275790500	29700	29700	29700	29700	0
192	20240808	152400	3275790500	29700	29700	29700	29700	0
193	20240808	152300	3275790500	29700	29700	29700	29700	0
194	20240808	152200	3275790500	29700	29700	29700	29700	0
195	20240808	152100	3275790500	29700	29700	29700	29700	0
196	20240808	152000	3275790500	29700	29700	29700	29700	0
197	20240808	151900	3275790500	29700	29800	29800	29700	3601
198	20240808	151800	3168748000	29800	29800	29800	29750	390
199	20240808	151700	3157126500	29750	29750	29800	29750	75
200	20240808	151600	3154892100	29750	29750	29750	29750	384
201	20240808	151500	3143468100	29750	29750	29750	29750	2606
202	20240808	151400	3065939600	29750	29750	29750	29750	561
203	20240808	151300	3049249850	29750	29750	29750	29750	657
204	20240808	151200	3029704100	29750	29750	29750	29750	181
205	20240808	151100	3024319350	29750	29750	29750	29750	363
206	20240808	151000	3013520100	29750	29700	29750	29700	1824
207	20240808	150900	2959343150	29700	29700	29700	29700	65
208	20240808	150800	2957412650	29700	29700	29700	29650	53
209	20240808	150700	2955839050	29700	29700	29700	29700	151
210	20240808	150600	2951354350	29750	29750	29750	29750	45
211	20240808	150500	2950015600	29750	29750	29750	29700	721
212	20240808	150400	2928596850	29750	29700	29750	29700	536
213	20240808	150300	2912676150	29750	29700	29750	29700	161
214	20240808	150200	2907887450	29750	29700	29750	29700	57
215	20240808	150100	2906192800	29750	29750	29750	29700	406
216	20240808	150000	2894123300	29750	29750	29750	29750	48
217	20240808	145900	2892695300	29750	29700	29750	29700	403
218	20240808	145800	2880721800	29700	29700	29700	29700	705
219	20240808	145700	2859783300	29700	29700	29700	29650	1812
220	20240808	145600	2806001900	29700	29700	29700	29650	678
221	20240808	145500	2785865350	29650	29700	29700	29650	62
222	20240808	145400	2784024700	29700	29700	29700	29700	178
223	20240808	145300	2778738100	29650	29700	29700	29650	103
224	20240808	145200	2775684000	29700	29650	29700	29650	921
225	20240808	145100	2748366900	29650	29700	29700	29650	623
226	20240808	145000	2729892500	29700	29650	29700	29650	554
227	20240808	144900	2713464350	29700	29700	29700	29700	45
228	20240808	144800	2712127850	29700	29700	29700	29700	89
229	20240808	144700	2709484550	29700	29700	29700	29700	32
230	20240808	144600	2708534150	29650	29650	29650	29650	435
231	20240808	144500	2695636400	29650	29650	29650	29650	84
232	20240808	144400	2693145800	29650	29650	29650	29650	553
233	20240808	144300	2676749350	29600	29600	29600	29600	600
234	20240808	144200	2658989350	29650	29650	29650	29650	59
235	20240808	144100	2657240000	29650	29600	29650	29600	95
236	20240808	144000	2654424500	29600	29600	29650	29600	355
237	20240808	143900	2643914100	29600	29650	29650	29600	79
238	20240808	143800	2641573850	29650	29650	29650	29650	55
239	20240808	143700	2639943100	29650	29650	29650	29650	48
240	20240808	143600	2638519900	29650	29650	29650	29650	51
241	20240808	143500	2637007750	29650	29650	29650	29650	45
242	20240808	143400	2635673500	29650	29600	29650	29600	523
243	20240808	143300	2620190400	29650	29650	29650	29650	35
244	20240808	143200	2619152650	29650	29650	29650	29650	0
245	20240808	143100	2619152650	29650	29700	29700	29650	238
246	20240808	143000	2612093150	29700	29700	29700	29650	51
247	20240808	142900	2610578500	29650	29650	29650	29650	64
248	20240808	142800	2608680900	29650	29700	29700	29650	227
249	20240808	142700	2601947800	29700	29700	29700	29700	35
250	20240808	142600	2600908300	29700	29700	29700	29700	58
251	20240808	142500	2599185700	29700	29700	29700	29700	43
252	20240808	142400	2597908600	29700	29700	29700	29700	52
253	20240808	142300	2596364200	29700	29700	29700	29700	34
254	20240808	142200	2595354400	29600	29650	29650	29600	253
255	20240808	142100	2587860500	29650	29700	29700	29650	950
256	20240808	142000	2559690550	29650	29700	29700	29650	18
257	20240808	141900	2559156000	29700	29700	29700	29700	47
258	20240808	141800	2557760100	29700	29700	29700	29700	43
259	20240808	141700	2556483000	29700	29700	29700	29700	49
260	20240808	141600	2555027700	29700	29700	29700	29700	53
261	20240808	141500	2553453600	29700	29700	29700	29700	49
262	20240808	141400	2551998300	29700	29700	29700	29650	82
263	20240808	141300	2549564600	29700	29650	29700	29650	49
264	20240808	141200	2548109350	29650	29700	29700	29650	37
265	20240808	141100	2547010500	29700	29700	29700	29700	60
266	20240808	141000	2545228500	29700	29700	29700	29700	43
267	20240808	140900	2543951400	29700	29700	29700	29700	40
268	20240808	140800	2542763400	29700	29700	29700	29700	55
269	20240808	140700	2541129900	29700	29700	29700	29700	48
270	20240808	140600	2539704300	29700	29700	29700	29700	35
271	20240808	140500	2538664800	29700	29700	29700	29700	72
272	20240808	140400	2536526400	29700	29700	29700	29700	31
273	20240808	140300	2535605700	29650	29700	29700	29650	49
274	20240808	140200	2534150450	29700	29700	29700	29700	50
275	20240808	140100	2532665450	29700	29700	29700	29700	58
276	20240808	140000	2530942850	29700	29700	29700	29700	93
277	20240808	135900	2528180750	29700	29700	29700	29700	44
278	20240808	135800	2526873950	29700	29700	29700	29700	23
279	20240808	135700	2526190850	29700	29650	29700	29650	187
280	20240808	135600	2520642650	29700	29700	29700	29700	42
281	20240808	135500	2519395250	29700	29700	29700	29700	39
282	20240808	135400	2518236950	29700	29650	29700	29650	40
283	20240808	135300	2517049000	29700	29700	29700	29700	61
284	20240808	135200	2515237300	29700	29700	29700	29700	44
285	20240808	135100	2513930500	29700	29700	29700	29700	34
286	20240808	135000	2512920700	29700	29700	29700	29700	343
287	20240808	134900	2502733600	29700	29700	29700	29700	93
288	20240808	134800	2499971500	29700	29700	29700	29700	41
289	20240808	134700	2498753800	29700	29700	29700	29700	1
290	20240808	134600	2498724100	29700	29700	29700	29700	60
291	20240808	134500	2496942100	29700	29650	29700	29650	40
292	20240808	134400	2495754350	29650	29700	29700	29650	50
293	20240808	134300	2494269400	29700	29700	29700	29650	85
294	20240808	134200	2491746400	29700	29700	29700	29700	79
295	20240808	134100	2489400100	29700	29750	29750	29700	791
296	20240808	134000	2465904550	29750	29750	29750	29750	58
297	20240808	133900	2464179050	29750	29700	29750	29700	55
298	20240808	133800	2462542900	29700	29750	29750	29700	469
299	20240808	133700	2448610650	29700	29750	29750	29700	287
300	20240808	133600	2440084850	29750	29750	29750	29750	75
301	20240808	133500	2437853600	29750	29750	29750	29700	7
302	20240808	133400	2437645400	29750	29750	29750	29750	411
303	20240808	133300	2425418150	29750	29750	29750	29750	43
304	20240808	133200	2424138900	29750	29700	29750	29700	379
305	20240808	133100	2412868650	29750	29750	29750	29750	34
306	20240808	133000	2411857150	29750	29750	29750	29750	52
307	20240808	132900	2410310150	29750	29750	29750	29750	55
308	20240808	132800	2408673900	29750	29750	29750	29750	41
309	20240808	132700	2407454150	29750	29750	29750	29750	71
310	20240808	132600	2405341900	29750	29750	29750	29700	71
311	20240808	132500	2403229700	29750	29750	29750	29750	469
312	20240808	132400	2389276950	29750	29750	29750	29750	60
313	20240808	132300	2387491950	29750	29750	29750	29750	38
314	20240808	132200	2386361450	29750	29750	29750	29750	302
315	20240808	132100	2377376950	29750	29700	29750	29700	2777
316	20240808	132000	2294897500	29700	29700	29700	29650	184
317	20240808	131900	2289433250	29700	29650	29700	29650	2348
318	20240808	131800	2219814850	29650	29600	29650	29600	2688
319	20240808	131700	2140229750	29600	29600	29600	29600	41
320	20240808	131600	2139016150	29550	29600	29600	29550	43
321	20240808	131500	2137743400	29600	29600	29600	29600	38
322	20240808	131400	2136618600	29600	29600	29600	29600	61
323	20240808	131300	2134813000	29600	29600	29600	29600	2
324	20240808	131200	2134753800	29600	29600	29600	29600	49
325	20240808	131100	2133303400	29600	29600	29600	29600	42
326	20240808	131000	2132060200	29600	29600	29600	29600	94
327	20240808	130900	2129277800	29600	29600	29600	29600	59
328	20240808	130800	2127531400	29600	29600	29600	29600	49
329	20240808	130700	2126081000	29550	29600	29600	29550	51
330	20240808	130600	2124571450	29600	29600	29600	29600	542
331	20240808	130500	2108528250	29600	29600	29600	29600	42
332	20240808	130400	2107285050	29600	29600	29600	29600	47
333	20240808	130300	2105893850	29600	29600	29600	29600	4
334	20240808	130200	2105775450	29600	29600	29600	29600	50
335	20240808	130100	2104295450	29600	29550	29600	29550	79
336	20240808	130000	2101959050	29600	29600	29600	29600	552
337	20240808	125900	2085619850	29600	29600	29600	29600	46
338	20240808	125800	2084258250	29600	29550	29600	29550	39
339	20240808	125700	2083103900	29600	29600	29600	29600	208
340	20240808	125600	2076947100	29600	29600	29600	29600	41
341	20240808	125500	2075733500	29550	29600	29600	29550	81
342	20240808	125400	2073338000	29600	29600	29600	29600	107
343	20240808	125300	2070170800	29600	29600	29600	29600	4
344	20240808	125200	2070052400	29600	29600	29600	29600	44
345	20240808	125100	2068750000	29600	29600	29600	29600	51
346	20240808	125000	2067240400	29600	29600	29600	29600	50
347	20240808	124900	2065760400	29600	29600	29600	29600	56
348	20240808	124800	2064102800	29550	29600	29600	29550	64
349	20240808	124700	2062208450	29600	29600	29600	29600	67
350	20240808	124600	2060225250	29600	29600	29600	29600	41
351	20240808	124500	2059011650	29600	29600	29600	29600	47
352	20240808	124400	2057620450	29600	29600	29600	29600	56
353	20240808	124300	2055962850	29600	29600	29600	29600	79
354	20240808	124200	2053624450	29600	29600	29600	29600	0
355	20240808	124100	2053624450	29600	29600	29600	29600	48
356	20240808	124000	2052203650	29600	29550	29600	29550	355
357	20240808	123900	2041711150	29600	29550	29600	29550	37
358	20240808	123800	2040616000	29600	29600	29600	29600	57
359	20240808	123700	2038928800	29600	29600	29600	29600	78
360	20240808	123600	2036620000	29600	29600	29600	29600	39
361	20240808	123500	2035465600	29600	29600	29600	29600	46
362	20240808	123400	2034104000	29600	29600	29600	29600	37
363	20240808	123300	2033008800	29550	29550	29550	29550	163
364	20240808	123200	2028192150	29550	29600	29600	29550	137
365	20240808	123100	2024141300	29500	29500	29500	29500	0
366	20240808	123000	2024141300	29500	29500	29500	29500	92
367	20240808	122900	2021427300	29600	29600	29600	29600	0
368	20240808	122800	2021427300	29600	29600	29600	29600	0
369	20240808	122700	2021427300	29600	29600	29600	29600	0
370	20240808	122600	2021427300	29600	29600	29600	29600	0
371	20240808	122500	2021427300	29600	29600	29600	29600	0
372	20240808	122400	2021427300	29600	29600	29600	29600	33
373	20240808	122300	2020450500	29600	29600	29600	29600	33
374	20240808	122200	2019473700	29500	29500	29500	29500	0
375	20240808	122100	2019473700	29500	29500	29500	29500	0
376	20240808	122000	2019473700	29500	29550	29550	29500	226
377	20240808	121900	2012795450	29550	29550	29600	29550	74
378	20240808	121800	2010608700	29550	29550	29550	29550	0
379	20240808	121700	2010608700	29550	29550	29550	29550	34
380	20240808	121600	2009604000	29600	29600	29600	29600	0
381	20240808	121500	2009604000	29600	29600	29600	29600	22
382	20240808	121400	2008952800	29550	29550	29550	29550	39
383	20240808	121300	2007800350	29550	29550	29550	29500	43
384	20240808	121200	2006529800	29550	29550	29550	29550	20
385	20240808	121100	2005938800	29550	29500	29550	29500	6
386	20240808	121000	2005761550	29550	29550	29550	29550	10
387	20240808	120900	2005466050	29550	29550	29550	29550	41
388	20240808	120800	2004254500	29550	29550	29550	29550	27
389	20240808	120700	2003456650	29550	29550	29550	29550	0
390	20240808	120600	2003456650	29550	29550	29550	29550	0
391	20240808	120500	2003456650	29550	29550	29550	29550	0
392	20240808	120400	2003456650	29550	29550	29550	29550	4
393	20240808	120300	2003338450	29550	29550	29550	29550	95
394	20240808	120200	2000531200	29500	29500	29500	29500	1
395	20240808	120100	2000501700	29600	29600	29600	29600	33
396	20240808	120000	1999524900	29500	29500	29500	29500	0
397	20240808	115900	1999524900	29500	29500	29500	29500	0
398	20240808	115800	1999524900	29500	29500	29500	29500	0
399	20240808	115700	1999524900	29500	29500	29500	29500	0
400	20240808	115600	1999524900	29500	29500	29500	29500	12
401	20240808	115500	1999170900	29500	29500	29500	29500	1
402	20240808	115400	1999141400	29600	29600	29600	29600	11
403	20240808	115300	1998815800	29500	29500	29500	29500	0
404	20240808	115200	1998815800	29500	29500	29500	29500	1
405	20240808	115100	1998786300	29550	29550	29550	29550	352
406	20240808	115000	1988384700	29550	29550	29550	29550	4
407	20240808	114900	1988266500	29550	29550	29550	29550	4
408	20240808	114800	1988148300	29550	29550	29550	29550	5
409	20240808	114700	1988000550	29550	29550	29550	29550	12
410	20240808	114600	1987645950	29500	29500	29500	29500	0
411	20240808	114500	1987645950	29500	29500	29500	29500	51
412	20240808	114400	1986141450	29500	29500	29500	29500	20
413	20240808	114300	1985551450	29500	29500	29500	29500	1
414	20240808	114200	1985521950	29550	29550	29550	29550	1
415	20240808	114100	1985492400	29550	29550	29550	29550	28
416	20240808	114000	1984665000	29550	29550	29550	29550	0
417	20240808	113900	1984665000	29550	29550	29550	29550	5
418	20240808	113800	1984517250	29550	29550	29550	29550	30
419	20240808	113700	1983630750	29500	29500	29500	29500	0
420	20240808	113600	1983630750	29500	29550	29550	29500	7
421	20240808	113500	1983424200	29500	29500	29500	29500	0
422	20240808	113400	1983424200	29500	29500	29500	29500	1
423	20240808	113300	1983394700	29550	29500	29550	29500	108
424	20240808	113200	1980208300	29500	29500	29500	29500	55
425	20240808	113100	1978585800	29500	29500	29500	29500	0
426	20240808	113000	1978585800	29500	29500	29500	29500	0
427	20240808	112900	1978585800	29500	29550	29550	29500	378
428	20240808	112800	1967433900	29550	29550	29550	29550	4
429	20240808	112700	1967315700	29550	29550	29550	29550	23
430	20240808	112600	1966636050	29550	29500	29550	29500	277
431	20240808	112500	1958463800	29550	29500	29550	29500	14
432	20240808	112400	1958050600	29500	29550	29550	29500	6
433	20240808	112300	1957873400	29500	29550	29550	29500	10
434	20240808	112200	1957578200	29550	29550	29550	29550	33
435	20240808	112100	1956603050	29550	29550	29550	29550	4
436	20240808	112000	1956484850	29550	29550	29550	29550	4
437	20240808	111900	1956366650	29550	29550	29550	29550	4
438	20240808	111800	1956248450	29550	29550	29550	29550	33
439	20240808	111700	1955273300	29550	29550	29550	29550	60
440	20240808	111600	1953500300	29550	29550	29550	29550	4
441	20240808	111500	1953382100	29500	29550	29550	29500	5
442	20240808	111400	1953234400	29550	29550	29550	29550	204
443	20240808	111300	1947206200	29550	29550	29550	29550	190
444	20240808	111200	1941591700	29550	29550	29550	29550	0
445	20240808	111100	1941591700	29550	29550	29550	29550	1
446	20240808	111000	1941562150	29550	29550	29550	29550	21
447	20240808	110900	1940941600	29550	29550	29550	29550	20
448	20240808	110800	1940350600	29550	29550	29550	29550	22
449	20240808	110700	1939700500	29550	29550	29550	29550	10
450	20240808	110600	1939405000	29550	29550	29550	29550	41
451	20240808	110500	1938193450	29600	29600	29600	29600	0
452	20240808	110400	1938193450	29600	29600	29600	29600	11
453	20240808	110300	1937867850	29550	29550	29550	29550	500
454	20240808	110200	1923092850	29550	29550	29550	29550	0
455	20240808	110100	1923092850	29550	29550	29600	29550	198
456	20240808	110000	1917241900	29550	29550	29550	29550	0
457	20240808	105900	1917241900	29550	29550	29550	29550	43
458	20240808	105800	1915971250	29600	29600	29600	29600	55
459	20240808	105700	1914343250	29550	29550	29550	29550	100
460	20240808	105600	1911388250	29550	29550	29550	29550	1
461	20240808	105500	1911358700	29550	29550	29550	29550	7
462	20240808	105400	1911151850	29600	29600	29600	29600	0
463	20240808	105300	1911151850	29600	29600	29600	29600	463
464	20240808	105200	1897447050	29550	29550	29600	29550	12
465	20240808	105100	1897092400	29550	29550	29550	29550	10
466	20240808	105000	1896796900	29600	29600	29600	29600	55
467	20240808	104900	1895168900	29600	29600	29600	29600	0
468	20240808	104800	1895168900	29600	29550	29600	29550	2139
469	20240808	104700	1831959650	29550	29600	29600	29550	62
470	20240808	104600	1830124500	29550	29550	29550	29550	0
471	20240808	104500	1830124500	29550	29550	29550	29550	0
472	20240808	104400	1830124500	29550	29550	29550	29550	0
473	20240808	104300	1830124500	29550	29550	29550	29550	30
474	20240808	104200	1829238000	29550	29550	29550	29550	1
475	20240808	104100	1829208450	29600	29600	29600	29600	0
476	20240808	104000	1829208450	29600	29600	29600	29600	11
477	20240808	103900	1828882850	29600	29600	29600	29600	264
478	20240808	103800	1821068450	29600	29600	29600	29600	101
479	20240808	103700	1818078850	29650	29650	29650	29650	160
480	20240808	103600	1813334850	29650	29600	29650	29600	31
481	20240808	103500	1812416700	29600	29600	29600	29600	30
482	20240808	103400	1811528700	29600	29600	29600	29600	78
483	20240808	103300	1809219900	29600	29650	29650	29600	45
484	20240808	103200	1807887100	29650	29600	29650	29600	25
485	20240808	103100	1807146700	29600	29600	29600	29600	88
486	20240808	103000	1804541900	29500	29500	29500	29500	0
487	20240808	102900	1804541900	29500	29500	29500	29500	0
488	20240808	102800	1804541900	29500	29500	29500	29500	878
489	20240808	102700	1778640900	29550	29550	29550	29550	225
490	20240808	102600	1771992150	29550	29600	29600	29550	158
491	20240808	102500	1767315550	29600	29600	29600	29600	0
492	20240808	102400	1767315550	29600	29600	29600	29600	272
493	20240808	102300	1759264350	29600	29600	29600	29600	56
494	20240808	102200	1757606750	29600	29600	29600	29600	0
495	20240808	102100	1757606750	29600	29600	29600	29600	48
496	20240808	102000	1756185950	29650	29650	29650	29650	12
497	20240808	101900	1755830150	29600	29600	29650	29600	115
498	20240808	101800	1752425600	29400	29550	29650	29350	3241
499	20240808	101700	1657040700	29600	29600	29600	29600	18
500	20240808	101600	1656507900	29600	29650	29650	29600	181
501	20240808	101500	1651149650	29600	29600	29600	29600	620
502	20240808	101400	1632797650	29600	29600	29600	29600	55
503	20240808	101300	1631169650	29600	29600	29600	29600	211
504	20240808	101200	1624924050	29600	29500	29600	29500	1056
505	20240808	101100	1593767950	29550	29550	29550	29550	15
506	20240808	101000	1593324700	29550	29550	29600	29550	1108
507	20240808	100900	1560582750	29550	29550	29600	29500	345
508	20240808	100800	1550387550	29550	29500	29600	29500	12157
509	20240808	100700	1191723350	29500	29500	29500	29450	1133
510	20240808	100600	1158302350	29500	29500	29500	29450	5410
511	20240808	100500	998732400	29500	29450	29500	29400	4180
512	20240808	100400	875639200	29400	29400	29400	29400	999
513	20240808	100300	846268600	29350	29350	29350	29350	0
514	20240808	100200	846268600	29350	29350	29350	29350	0
515	20240808	100100	846268600	29350	29350	29350	29350	3
516	20240808	100000	846180550	29350	29350	29350	29350	0
517	20240808	095900	846180550	29350	29350	29350	29350	0
518	20240808	095800	846180550	29350	29350	29350	29350	0
519	20240808	095700	846180550	29350	29350	29350	29350	4
520	20240808	095600	846063150	29350	29350	29350	29350	941
521	20240808	095500	818444800	29350	29350	29350	29350	38
522	20240808	095400	817329500	29300	29350	29350	29300	108
523	20240808	095300	814164700	29300	29300	29300	29300	85
524	20240808	095200	811674200	29300	29300	29300	29300	415
525	20240808	095100	799514700	29300	29200	29300	29200	1245
526	20240808	095000	763120450	29150	29100	29200	29100	68
527	20240808	094900	761139200	29100	29150	29150	29100	550
528	20240808	094800	745106800	29200	29200	29200	29200	13
529	20240808	094700	744727200	29200	29150	29200	29150	761
530	20240808	094600	722543800	29200	29200	29200	29150	2050
531	20240808	094500	662735400	29200	29250	29250	29200	144
532	20240808	094400	658528750	29250	29200	29250	29200	528
533	20240808	094300	643110050	29250	29200	29250	29200	353
534	20240808	094200	632802400	29200	29200	29250	29200	199
535	20240808	094100	626991200	29250	29250	29250	29250	637
536	20240808	094000	608358950	29250	29250	29250	29250	313
537	20240808	093900	599203700	29300	29250	29300	29250	566
538	20240808	093800	582646000	29250	29200	29250	29150	671
539	20240808	093700	563058050	29200	29150	29200	29150	1420
540	20240808	093600	521614900	29150	29250	29250	29150	1166
541	20240808	093500	487567650	29250	29350	29350	29250	3132
542	20240808	093400	395876450	29350	29350	29350	29350	0
543	20240808	093300	395876450	29350	29350	29350	29350	10
544	20240808	093200	395582950	29350	29350	29350	29300	58
545	20240808	093100	393882150	29300	29350	29350	29300	46
546	20240808	093000	392533800	29350	29350	29350	29350	0
547	20240808	092900	392533800	29350	29350	29350	29350	0
548	20240808	092800	392533800	29350	29350	29350	29350	1040
549	20240808	092700	362009800	29350	29300	29350	29300	83
550	20240808	092600	359577350	29300	29350	29350	29300	1323
551	20240808	092500	320754300	29400	29400	29400	29400	0
552	20240808	092400	320754300	29400	29400	29400	29400	1
553	20240808	092300	320724900	29400	29400	29400	29400	0
554	20240808	092200	320724900	29400	29400	29400	29400	0
555	20240808	092100	320724900	29400	29400	29400	29400	22
556	20240808	092000	320078100	29350	29350	29350	29350	205
557	20240808	091900	314061350	29350	29350	29350	29350	100
558	20240808	091800	311126350	29350	29350	29350	29350	0
559	20240808	091700	311126350	29350	29350	29400	29350	56
560	20240808	091600	309482500	29350	29350	29350	29350	20
561	20240808	091500	308895500	29400	29400	29400	29400	0
562	20240808	091400	308895500	29400	29400	29400	29400	33
563	20240808	091300	307925300	29400	29400	29400	29400	2025
564	20240808	091200	248390300	29350	29350	29350	29350	0
565	20240808	091100	248390300	29350	29350	29350	29350	20
566	20240808	091000	247803300	29350	29350	29350	29300	585
567	20240808	090900	230634050	29350	29350	29350	29350	81
568	20240808	090800	228256700	29350	29300	29350	29300	515
569	20240808	090700	213149550	29250	29300	29300	29250	1199
570	20240808	090600	178078700	29300	29300	29300	29300	35
571	20240808	090500	177053200	29300	29300	29300	29300	121
572	20240808	090400	173507900	29400	29400	29400	29350	1781
573	20240808	090300	121199800	29400	29400	29400	29350	1507
574	20240808	090200	76919000	29400	29300	29450	29300	543
575	20240808	090100	60972800	29300	29250	29300	29250	981
576	20240808	090000	32267200	29250	29300	29300	29250	1103