KissMeData/285130/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205600	1265312950	49850	49850	49850	49850	1358
3	20240802	205500	1265312950	49850	49850	49850	49850	0
4	20240802	205400	1265312950	49850	49850	49850	49850	0
5	20240802	205300	1265312950	49850	49850	49850	49850	0
6	20240802	205200	1265312950	49850	49850	49850	49850	0
7	20240802	205100	1265312950	49850	49850	49850	49850	0
8	20240802	205000	1265312950	49850	49850	49850	49850	0
9	20240802	204900	1265312950	49850	49850	49850	49850	0
10	20240802	204800	1265312950	49850	49850	49850	49850	0
11	20240802	204700	1265312950	49850	49850	49850	49850	0
12	20240802	204600	1265312950	49850	49850	49850	49850	0
13	20240802	204500	1265312950	49850	49850	49850	49850	0
14	20240802	204400	1265312950	49850	49850	49850	49850	0
15	20240802	204300	1265312950	49850	49850	49850	49850	0
16	20240802	204200	1265312950	49850	49850	49850	49850	0
17	20240802	204100	1265312950	49850	49850	49850	49850	0
18	20240802	204000	1265312950	49850	49850	49850	49850	0
19	20240802	203900	1265312950	49850	49850	49850	49850	0
20	20240802	203800	1265312950	49850	49850	49850	49850	0
21	20240802	203700	1265312950	49850	49850	49850	49850	0
22	20240802	203600	1265312950	49850	49850	49850	49850	0
23	20240802	203500	1265312950	49850	49850	49850	49850	0
24	20240802	203400	1265312950	49850	49850	49850	49850	0
25	20240802	203300	1265312950	49850	49850	49850	49850	0
26	20240802	203200	1265312950	49850	49850	49850	49850	0
27	20240802	203100	1265312950	49850	49850	49850	49850	0
28	20240802	203000	1265312950	49850	49850	49850	49850	0
29	20240802	202900	1265312950	49850	49850	49850	49850	0
30	20240802	202800	1265312950	49850	49850	49850	49850	0
31	20240802	202700	1265312950	49850	49850	49850	49850	0
32	20240802	202600	1265312950	49850	49850	49850	49850	1358
33	20240802	202500	1265312950	49850	49850	49850	49850	0
34	20240802	202400	1265312950	49850	49850	49850	49850	0
35	20240802	202300	1265312950	49850	49850	49850	49850	0
36	20240802	202200	1265312950	49850	49850	49850	49850	0
37	20240802	202100	1265312950	49850	49850	49850	49850	0
38	20240802	202000	1265312950	49850	49850	49850	49850	0
39	20240802	201900	1265312950	49850	49850	49850	49850	0
40	20240802	201800	1265312950	49850	49850	49850	49850	0
41	20240802	201700	1265312950	49850	49850	49850	49850	0
42	20240802	201600	1265312950	49850	49850	49850	49850	0
43	20240802	201500	1265312950	49850	49850	49850	49850	0
44	20240802	201400	1265312950	49850	49850	49850	49850	0
45	20240802	201300	1265312950	49850	49850	49850	49850	0
46	20240802	201200	1265312950	49850	49850	49850	49850	0
47	20240802	201100	1265312950	49850	49850	49850	49850	0
48	20240802	201000	1265312950	49850	49850	49850	49850	0
49	20240802	200900	1265312950	49850	49850	49850	49850	0
50	20240802	200800	1265312950	49850	49850	49850	49850	0
51	20240802	200700	1265312950	49850	49850	49850	49850	0
52	20240802	200600	1265312950	49850	49850	49850	49850	0
53	20240802	200500	1265312950	49850	49850	49850	49850	0
54	20240802	200400	1265312950	49850	49850	49850	49850	0
55	20240802	200300	1265312950	49850	49850	49850	49850	0
56	20240802	200200	1265312950	49850	49850	49850	49850	0
57	20240802	200100	1265312950	49850	49850	49850	49850	0
58	20240802	200000	1265312950	49850	49850	49850	49850	0
59	20240802	195900	1265312950	49850	49850	49850	49850	0
60	20240802	195800	1265312950	49850	49850	49850	49850	0
61	20240802	195700	1265312950	49850	49850	49850	49850	0
62	20240802	195600	1265312950	49850	49850	49850	49850	1358
63	20240802	195500	1265312950	49850	49850	49850	49850	0
64	20240802	195400	1265312950	49850	49850	49850	49850	0
65	20240802	195300	1265312950	49850	49850	49850	49850	0
66	20240802	195200	1265312950	49850	49850	49850	49850	0
67	20240802	195100	1265312950	49850	49850	49850	49850	0
68	20240802	195000	1265312950	49850	49850	49850	49850	0
69	20240802	194900	1265312950	49850	49850	49850	49850	0
70	20240802	194800	1265312950	49850	49850	49850	49850	0
71	20240802	194700	1265312950	49850	49850	49850	49850	0
72	20240802	194600	1265312950	49850	49850	49850	49850	0
73	20240802	194500	1265312950	49850	49850	49850	49850	0
74	20240802	194400	1265312950	49850	49850	49850	49850	0
75	20240802	194300	1265312950	49850	49850	49850	49850	0
76	20240802	194200	1265312950	49850	49850	49850	49850	0
77	20240802	194100	1265312950	49850	49850	49850	49850	0
78	20240802	194000	1265312950	49850	49850	49850	49850	0
79	20240802	193900	1265312950	49850	49850	49850	49850	0
80	20240802	193800	1265312950	49850	49850	49850	49850	0
81	20240802	193700	1265312950	49850	49850	49850	49850	0
82	20240802	193600	1265312950	49850	49850	49850	49850	0
83	20240802	193500	1265312950	49850	49850	49850	49850	0
84	20240802	193400	1265312950	49850	49850	49850	49850	0
85	20240802	193300	1265312950	49850	49850	49850	49850	0
86	20240802	193200	1265312950	49850	49850	49850	49850	0
87	20240802	193100	1265312950	49850	49850	49850	49850	0
88	20240802	193000	1265312950	49850	49850	49850	49850	0
89	20240802	192900	1265312950	49850	49850	49850	49850	0
90	20240802	192800	1265312950	49850	49850	49850	49850	0
91	20240802	192700	1265312950	49850	49850	49850	49850	0
92	20240802	192600	1265312950	49850	49850	49850	49850	1358
93	20240802	192500	1265312950	49850	49850	49850	49850	0
94	20240802	192400	1265312950	49850	49850	49850	49850	0
95	20240802	192300	1265312950	49850	49850	49850	49850	0
96	20240802	192200	1265312950	49850	49850	49850	49850	0
97	20240802	192100	1265312950	49850	49850	49850	49850	0
98	20240802	192000	1265312950	49850	49850	49850	49850	0
99	20240802	191900	1265312950	49850	49850	49850	49850	0
100	20240802	191800	1265312950	49850	49850	49850	49850	0
101	20240802	191700	1265312950	49850	49850	49850	49850	0
102	20240802	191600	1265312950	49850	49850	49850	49850	0
103	20240802	191500	1265312950	49850	49850	49850	49850	0
104	20240802	191400	1265312950	49850	49850	49850	49850	0
105	20240802	191300	1265312950	49850	49850	49850	49850	0
106	20240802	191200	1265312950	49850	49850	49850	49850	0
107	20240802	191100	1265312950	49850	49850	49850	49850	0
108	20240802	191000	1265312950	49850	49850	49850	49850	0
109	20240802	190900	1265312950	49850	49850	49850	49850	0
110	20240802	190800	1265312950	49850	49850	49850	49850	0
111	20240802	190700	1265312950	49850	49850	49850	49850	0
112	20240802	190600	1265312950	49850	49850	49850	49850	0
113	20240802	190500	1265312950	49850	49850	49850	49850	0
114	20240802	190400	1265312950	49850	49850	49850	49850	0
115	20240802	190300	1265312950	49850	49850	49850	49850	0
116	20240802	190200	1265312950	49850	49850	49850	49850	0
117	20240802	190100	1265312950	49850	49850	49850	49850	0
118	20240802	190000	1265312950	49850	49850	49850	49850	0
119	20240802	185900	1265312950	49850	49850	49850	49850	0
120	20240802	185800	1265312950	49850	49850	49850	49850	0
121	20240802	185700	1265312950	49850	49850	49850	49850	0
122	20240802	185600	1265312950	49850	49850	49850	49850	1358
123	20240802	185500	1265312950	49850	49850	49850	49850	0
124	20240802	185400	1265312950	49850	49850	49850	49850	0
125	20240802	185300	1265312950	49850	49850	49850	49850	0
126	20240802	185200	1265312950	49850	49850	49850	49850	0
127	20240802	185100	1265312950	49850	49850	49850	49850	0
128	20240802	185000	1265312950	49850	49850	49850	49850	0
129	20240802	184900	1265312950	49850	49850	49850	49850	0
130	20240802	184800	1265312950	49850	49850	49850	49850	0
131	20240802	184700	1265312950	49850	49850	49850	49850	0
132	20240802	184600	1265312950	49850	49850	49850	49850	0
133	20240802	184500	1265312950	49850	49850	49850	49850	0
134	20240802	184400	1265312950	49850	49850	49850	49850	0
135	20240802	184300	1265312950	49850	49850	49850	49850	0
136	20240802	184200	1265312950	49850	49850	49850	49850	0
137	20240802	184100	1265312950	49850	49850	49850	49850	0
138	20240802	184000	1265312950	49850	49850	49850	49850	0
139	20240802	183900	1265312950	49850	49850	49850	49850	0
140	20240802	183800	1265312950	49850	49850	49850	49850	0
141	20240802	183700	1265312950	49850	49850	49850	49850	0
142	20240802	183600	1265312950	49850	49850	49850	49850	0
143	20240802	183500	1265312950	49850	49850	49850	49850	0
144	20240802	183400	1265312950	49850	49850	49850	49850	0
145	20240802	183300	1265312950	49850	49850	49850	49850	0
146	20240802	183200	1265312950	49850	49850	49850	49850	0
147	20240802	183100	1265312950	49850	49850	49850	49850	0
148	20240802	183000	1265312950	49850	49850	49850	49850	0
149	20240802	182900	1265312950	49850	49850	49850	49850	0
150	20240802	182800	1265312950	49850	49850	49850	49850	0
151	20240802	182700	1265312950	49850	49850	49850	49850	0
152	20240802	182600	1265312950	49850	49850	49850	49850	1358
153	20240802	182500	1265312950	49850	49850	49850	49850	0
154	20240802	182400	1265312950	49850	49850	49850	49850	0
155	20240802	182300	1265312950	49850	49850	49850	49850	0
156	20240802	182200	1265312950	49850	49850	49850	49850	0
157	20240802	182100	1265312950	49850	49850	49850	49850	0
158	20240802	182000	1265312950	49850	49850	49850	49850	0
159	20240802	181900	1265312950	49850	49850	49850	49850	0
160	20240802	181800	1265312950	49850	49850	49850	49850	0
161	20240802	181700	1265312950	49850	49850	49850	49850	0
162	20240802	181600	1265312950	49850	49850	49850	49850	0
163	20240802	181500	1265312950	49850	49850	49850	49850	0
164	20240802	181400	1265312950	49850	49850	49850	49850	0
165	20240802	181300	1265312950	49850	49850	49850	49850	0
166	20240802	181200	1265312950	49850	49850	49850	49850	0
167	20240802	181100	1265312950	49850	49850	49850	49850	0
168	20240802	181000	1265312950	49850	49850	49850	49850	0
169	20240802	180900	1265312950	49850	49850	49850	49850	0
170	20240802	180800	1265312950	49850	49850	49850	49850	0
171	20240802	180700	1265312950	49850	49850	49850	49850	0
172	20240802	180600	1265312950	49850	49850	49850	49850	0
173	20240802	180500	1265312950	49850	49850	49850	49850	0
174	20240802	180400	1265312950	49850	49850	49850	49850	0
175	20240802	180300	1265312950	49850	49850	49850	49850	0
176	20240802	180200	1265312950	49850	49850	49850	49850	0
177	20240802	180100	1265312950	49850	49850	49850	49850	0
178	20240802	180000	1265312950	49850	49850	49850	49850	0
179	20240802	175900	1265312950	49850	49850	49850	49850	0
180	20240802	175800	1265312950	49850	49850	49850	49850	0
181	20240802	175700	1265312950	49850	49850	49850	49850	0
182	20240802	175600	1265312950	49850	49850	49850	49850	1358
183	20240802	175500	1265312950	49850	49850	49850	49850	0
184	20240802	175400	1265312950	49850	49850	49850	49850	0
185	20240802	175300	1265312950	49850	49850	49850	49850	0
186	20240802	175200	1265312950	49850	49850	49850	49850	0
187	20240802	175100	1265312950	49850	49850	49850	49850	0
188	20240802	175000	1265312950	49850	49850	49850	49850	0
189	20240802	174900	1265312950	49850	49850	49850	49850	0
190	20240802	174800	1265312950	49850	49850	49850	49850	0
191	20240802	174700	1265312950	49850	49850	49850	49850	0
192	20240802	174600	1265312950	49850	49850	49850	49850	0
193	20240802	174500	1265312950	49850	49850	49850	49850	0
194	20240802	174400	1265312950	49850	49850	49850	49850	0
195	20240802	174300	1265312950	49850	49850	49850	49850	0
196	20240802	174200	1265312950	49850	49850	49850	49850	0
197	20240802	174100	1265312950	49850	49850	49850	49850	0
198	20240802	174000	1265312950	49850	49850	49850	49850	0
199	20240802	173900	1265312950	49850	49850	49850	49850	0
200	20240802	173800	1265312950	49850	49850	49850	49850	0
201	20240802	173700	1265312950	49850	49850	49850	49850	0
202	20240802	173600	1265312950	49850	49850	49850	49850	0
203	20240802	173500	1265312950	49850	49850	49850	49850	0
204	20240802	173400	1265312950	49850	49850	49850	49850	0
205	20240802	173300	1265312950	49850	49850	49850	49850	0
206	20240802	173200	1265312950	49850	49850	49850	49850	0
207	20240802	173100	1265312950	49850	49850	49850	49850	0
208	20240802	173000	1265312950	49850	49850	49850	49850	0
209	20240802	172900	1265312950	49850	49850	49850	49850	0
210	20240802	172800	1265312950	49850	49850	49850	49850	0
211	20240802	172700	1265312950	49850	49850	49850	49850	0
212	20240802	172600	1265312950	49850	49850	49850	49850	1358
213	20240802	172500	1265312950	49850	49850	49850	49850	0
214	20240802	172400	1265312950	49850	49850	49850	49850	0
215	20240802	172300	1265312950	49850	49850	49850	49850	0
216	20240802	172200	1265312950	49850	49850	49850	49850	0
217	20240802	172100	1265312950	49850	49850	49850	49850	0
218	20240802	172000	1265312950	49850	49850	49850	49850	0
219	20240802	171900	1265312950	49850	49850	49850	49850	0
220	20240802	171800	1265312950	49850	49850	49850	49850	0
221	20240802	171700	1265312950	49850	49850	49850	49850	0
222	20240802	171600	1265312950	49850	49850	49850	49850	0
223	20240802	171500	1265312950	49850	49850	49850	49850	0
224	20240802	171400	1265312950	49850	49850	49850	49850	0
225	20240802	171300	1265312950	49850	49850	49850	49850	0
226	20240802	171200	1265312950	49850	49850	49850	49850	0
227	20240802	171100	1265312950	49850	49850	49850	49850	0
228	20240802	171000	1265312950	49850	49850	49850	49850	0
229	20240802	170900	1265312950	49850	49850	49850	49850	0
230	20240802	170800	1265312950	49850	49850	49850	49850	0
231	20240802	170700	1265312950	49850	49850	49850	49850	0
232	20240802	170600	1265312950	49850	49850	49850	49850	0
233	20240802	170500	1265312950	49850	49850	49850	49850	0
234	20240802	170400	1265312950	49850	49850	49850	49850	0
235	20240802	170300	1265312950	49850	49850	49850	49850	0
236	20240802	170200	1265312950	49850	49850	49850	49850	0
237	20240802	170100	1265312950	49850	49850	49850	49850	0
238	20240802	170000	1265312950	49850	49850	49850	49850	0
239	20240802	165900	1265312950	49850	49850	49850	49850	0
240	20240802	165800	1265312950	49850	49850	49850	49850	0
241	20240802	165700	1265312950	49850	49850	49850	49850	0
242	20240802	165600	1265312950	49850	49850	49850	49850	1358
243	20240802	165500	1265312950	49850	49850	49850	49850	0
244	20240802	165400	1265312950	49850	49850	49850	49850	0
245	20240802	165300	1265312950	49850	49850	49850	49850	0
246	20240802	165200	1265312950	49850	49850	49850	49850	0
247	20240802	165100	1265312950	49850	49850	49850	49850	0
248	20240802	165000	1265312950	49850	49850	49850	49850	0
249	20240802	164900	1265312950	49850	49850	49850	49850	0
250	20240802	164800	1265312950	49850	49850	49850	49850	0
251	20240802	164700	1265312950	49850	49850	49850	49850	0
252	20240802	164600	1265312950	49850	49850	49850	49850	0
253	20240802	164500	1265312950	49850	49850	49850	49850	0
254	20240802	164400	1265312950	49850	49850	49850	49850	0
255	20240802	164300	1265312950	49850	49850	49850	49850	0
256	20240802	164200	1265312950	49850	49850	49850	49850	0
257	20240802	164100	1265312950	49850	49850	49850	49850	0
258	20240802	164000	1265312950	49850	49850	49850	49850	0
259	20240802	163900	1265312950	49850	49850	49850	49850	0
260	20240802	163800	1265312950	49850	49850	49850	49850	0
261	20240802	163700	1265312950	49850	49850	49850	49850	0
262	20240802	163600	1265312950	49850	49850	49850	49850	0
263	20240802	163500	1265312950	49850	49850	49850	49850	0
264	20240802	163400	1265312950	49850	49850	49850	49850	0
265	20240802	163300	1265312950	49850	49850	49850	49850	0
266	20240802	163200	1265312950	49850	49850	49850	49850	0
267	20240802	163100	1265312950	49850	49850	49850	49850	0
268	20240802	163000	1265312950	49850	49850	49850	49850	0
269	20240802	162900	1265312950	49850	49850	49850	49850	0
270	20240802	162800	1265312950	49850	49850	49850	49850	0
271	20240802	162700	1265312950	49850	49850	49850	49850	0
272	20240802	162600	1265312950	49850	49850	49850	49850	1358
273	20240802	162500	1265312950	49850	49850	49850	49850	0
274	20240802	162400	1265312950	49850	49850	49850	49850	0
275	20240802	162300	1265312950	49850	49850	49850	49850	0
276	20240802	162200	1265312950	49850	49850	49850	49850	0
277	20240802	162100	1265312950	49850	49850	49850	49850	0
278	20240802	162000	1265312950	49850	49850	49850	49850	0
279	20240802	161900	1265312950	49850	49850	49850	49850	0
280	20240802	161800	1265312950	49850	49850	49850	49850	0
281	20240802	161700	1265312950	49850	49850	49850	49850	0
282	20240802	161600	1265312950	49850	49850	49850	49850	0
283	20240802	161500	1265312950	49850	49850	49850	49850	0
284	20240802	161400	1265312950	49850	49850	49850	49850	0
285	20240802	161300	1265312950	49850	49850	49850	49850	0
286	20240802	161200	1265312950	49850	49850	49850	49850	0
287	20240802	161100	1265312950	49850	49850	49850	49850	0
288	20240802	161000	1265312950	49850	49850	49850	49850	0
289	20240802	160900	1265312950	49850	49850	49850	49850	0
290	20240802	160800	1265312950	49850	49850	49850	49850	0
291	20240802	160700	1265312950	49850	49850	49850	49850	0
292	20240802	160600	1265312950	49850	49850	49850	49850	0
293	20240802	160500	1265312950	49850	49850	49850	49850	0
294	20240802	160400	1265312950	49850	49850	49850	49850	0
295	20240802	160300	1265312950	49850	49850	49850	49850	0
296	20240802	160200	1265312950	49850	49850	49850	49850	0
297	20240802	160100	1265312950	49850	49850	49850	49850	0
298	20240802	160000	1265312950	49850	49850	49850	49850	0
299	20240802	155900	1265312950	49850	49850	49850	49850	0
300	20240802	155800	1265312950	49850	49850	49850	49850	0
301	20240802	155700	1265312950	49850	49850	49850	49850	0
302	20240802	155600	1265312950	49850	49850	49850	49850	1358
303	20240802	155500	1265312950	49850	49850	49850	49850	0
304	20240802	155400	1265312950	49850	49850	49850	49850	0
305	20240802	155300	1265312950	49850	49850	49850	49850	0
306	20240802	155200	1265312950	49850	49850	49850	49850	0
307	20240802	155100	1265312950	49850	49850	49850	49850	0
308	20240802	155000	1265312950	49850	49850	49850	49850	0
309	20240802	154900	1265312950	49850	49850	49850	49850	0
310	20240802	154800	1265312950	49850	49850	49850	49850	0
311	20240802	154700	1265312950	49850	49850	49850	49850	0
312	20240802	154600	1265312950	49850	49850	49850	49850	0
313	20240802	154500	1265312950	49850	49850	49850	49850	0
314	20240802	154400	1265312950	49850	49850	49850	49850	0
315	20240802	154300	1265312950	49850	49850	49850	49850	0
316	20240802	154200	1265312950	49850	49850	49850	49850	0
317	20240802	154100	1265312950	49850	49850	49850	49850	0
318	20240802	154000	1265312950	49850	49850	49850	49850	0
319	20240802	153900	1265312950	49850	49850	49850	49850	0
320	20240802	153800	1265312950	49850	49850	49850	49850	0
321	20240802	153700	1265312950	49850	49850	49850	49850	0
322	20240802	153600	1265312950	49850	49850	49850	49850	0
323	20240802	153500	1265312950	49850	49850	49850	49850	0
324	20240802	153400	1265312950	49850	49850	49850	49850	0
325	20240802	153300	1265312950	49850	49850	49850	49850	0
326	20240802	153200	1265312950	49850	49850	49850	49850	0
327	20240802	153100	1265312950	49850	49850	49850	49850	0
328	20240802	153000	1265312950	49850	49850	49850	49850	1358
329	20240802	152900	1197616650	49650	49650	49650	49650	0
330	20240802	152800	1197616650	49650	49650	49650	49650	0
331	20240802	152700	1197616650	49650	49650	49650	49650	0
332	20240802	152600	1197616650	49650	49650	49650	49650	0
333	20240802	152500	1197616650	49650	49650	49650	49650	0
334	20240802	152400	1197616650	49650	49650	49650	49650	0
335	20240802	152300	1197616650	49650	49650	49650	49650	0
336	20240802	152200	1197616650	49650	49650	49650	49650	0
337	20240802	152100	1197616650	49650	49650	49650	49650	0
338	20240802	152000	1197616650	49650	49650	49650	49650	0
339	20240802	151900	1197616650	49650	49950	49950	49650	43
340	20240802	151800	1195478050	49950	49900	49950	49850	55
341	20240802	151700	1192733100	49950	49950	49950	49750	112
342	20240802	151600	1187139700	49950	49650	49950	49650	2
343	20240802	151500	1187040100	49950	49850	49950	49800	78
344	20240802	151400	1183149900	49800	49600	49850	49600	404
345	20240802	151300	1163061950	49750	49700	49800	49700	75
346	20240802	151200	1159328550	49700	49700	49700	49700	6
347	20240802	151100	1159030350	49700	49650	49700	49600	58
348	20240802	151000	1156150000	49600	49600	49650	49600	61
349	20240802	150900	1153121450	49600	49650	49650	49600	86
350	20240802	150800	1148855800	49600	49650	49650	49600	108
351	20240802	150700	1143493750	49600	49650	49650	49600	4
352	20240802	150600	1143295300	49600	49650	49650	49600	51
353	20240802	150500	1140765650	49650	49600	49650	49600	33
354	20240802	150400	1139128750	49650	49700	49700	49650	139
355	20240802	150300	1132224900	49700	49700	49700	49700	1
356	20240802	150200	1132175200	49800	49700	49800	49700	37
357	20240802	150100	1130333600	49700	49950	49950	49700	5
358	20240802	150000	1130084850	49900	49850	49900	49850	53
359	20240802	145900	1127441500	49800	49800	49800	49750	146
360	20240802	145800	1120172950	49700	49650	49700	49650	60
361	20240802	145700	1117193450	49700	49700	49700	49700	6
362	20240802	145600	1116895250	49800	49800	49800	49700	56
363	20240802	145500	1114108100	49750	49700	49750	49700	17
364	20240802	145400	1113262400	49750	49750	49750	49750	16
365	20240802	145300	1112466400	49750	49750	49750	49750	29
366	20240802	145200	1111023650	49750	49650	49750	49650	30
367	20240802	145100	1109532350	49750	49750	49750	49750	1
368	20240802	145000	1109482600	49850	49700	49850	49700	39
369	20240802	144900	1107538700	49650	49600	49650	49600	257
370	20240802	144800	1094790450	49550	49500	49550	49500	325
371	20240802	144700	1078701950	49500	49500	49500	49450	52
372	20240802	144600	1076128950	49500	49600	49600	49500	116
373	20240802	144500	1070385350	49600	49550	49600	49450	18
374	20240802	144400	1069494650	49500	49650	49650	49500	579
375	20240802	144300	1040828900	49650	49650	49650	49650	4
376	20240802	144200	1040630300	49650	49600	49650	49500	460
377	20240802	144100	1017835300	49600	49650	49650	49600	190
378	20240802	144000	1008406950	49700	49700	49700	49650	92
379	20240802	143900	1003835300	49700	49700	49700	49700	17
380	20240802	143800	1002990400	49700	49750	49900	49700	138
381	20240802	143700	996127350	49900	49850	49900	49750	70
382	20240802	143600	992643250	49900	49800	49900	49800	567
383	20240802	143500	964395050	49800	49900	49900	49800	28
384	20240802	143400	962998750	49900	49900	49900	49800	81
385	20240802	143300	958957150	49900	49800	49900	49800	81
386	20240802	143200	954920900	49800	49850	49850	49800	31
387	20240802	143100	953375650	49850	50000	50000	49850	344
388	20240802	143000	936225450	50000	50000	50000	49900	31
389	20240802	142900	934675950	49900	49950	49950	49900	2
390	20240802	142800	934576100	50000	49850	50000	49850	132
391	20240802	142700	927991250	50000	49850	50000	49850	21
392	20240802	142600	926941850	49900	50000	50000	49900	126
393	20240802	142500	920654000	50000	50000	50000	50000	16
394	20240802	142400	919854000	50000	50000	50000	49900	31
395	20240802	142300	918304100	49950	49900	49950	49900	108
396	20240802	142200	912914600	49900	49950	49950	49900	41
397	20240802	142100	910866900	50000	50000	50000	50000	30
398	20240802	142000	909366900	50000	50000	50000	50000	2
399	20240802	141900	909266900	49950	49950	49950	49950	29
400	20240802	141800	907818350	50000	50000	50000	50000	39
401	20240802	141700	905868350	49950	49950	49950	49950	16
402	20240802	141600	905069150	50000	50000	50000	50000	116
403	20240802	141500	899269150	50000	49950	50000	49950	17
404	20240802	141400	898419250	50000	50000	50000	50000	17
405	20240802	141300	897569250	49950	49900	50000	49900	33
406	20240802	141200	895920600	50000	50000	50000	50000	13
407	20240802	141100	895270600	50000	50000	50000	50000	16
408	20240802	141000	894470600	50000	50000	50000	49900	33
409	20240802	140900	892820700	49900	50000	50000	49900	127
410	20240802	140800	886478800	50000	50000	50000	50000	17
411	20240802	140700	885628800	50000	50000	50000	50000	18
412	20240802	140600	884728800	49950	50000	50000	49950	86
413	20240802	140500	880428850	50000	50100	50100	50000	104
414	20240802	140400	875226050	50100	50100	50100	50100	18
415	20240802	140300	874324250	50100	50100	50100	50100	0
416	20240802	140200	874324250	50100	50000	50100	50000	29
417	20240802	140100	872871450	50100	50100	50100	50100	35
418	20240802	140000	871117950	50100	50100	50100	50100	16
419	20240802	135900	870316350	50100	50100	50100	50100	29
420	20240802	135800	868863450	50100	50100	50100	50100	18
421	20240802	135700	867961650	50100	50100	50100	50100	16
422	20240802	135600	867160050	50000	50100	50200	50000	69
423	20240802	135500	863705550	50100	50100	50100	50100	3
424	20240802	135400	863555250	50100	50100	50100	50100	28
425	20240802	135300	862152450	50200	50200	50200	50200	29
426	20240802	135200	860696650	50200	50200	50200	50200	0
427	20240802	135100	860696650	50200	50000	50200	50000	111
428	20240802	135000	855140450	50100	50300	50300	50100	138
429	20240802	134900	848223050	50300	50300	50300	50300	12
430	20240802	134800	847619450	50200	50200	50200	50100	38
431	20240802	134700	845713850	50200	50200	50200	50200	23
432	20240802	134600	844559250	50200	50200	50200	50200	15
433	20240802	134500	843806250	50100	50200	50200	50100	37
434	20240802	134400	841950350	50200	50200	50200	50200	3
435	20240802	134300	841799750	50200	50200	50200	50200	29
436	20240802	134200	840343950	50200	50200	50200	50100	36
437	20240802	134100	838538650	50000	50100	50100	50000	45
438	20240802	134000	836287850	50100	50300	50300	50100	248
439	20240802	133900	823860650	50300	50300	50300	50300	17
440	20240802	133800	823005550	50300	50200	50300	50200	31
441	20240802	133700	821449250	50300	50200	50300	50200	33
442	20240802	133600	819791050	50200	50200	50200	50200	17
443	20240802	133500	818937650	50200	50200	50200	50200	2
444	20240802	133400	818837250	50200	50200	50200	50200	43
445	20240802	133300	816678650	50200	50200	50200	50200	30
446	20240802	133200	815172650	50200	50200	50200	50200	18
447	20240802	133100	814269050	50300	50300	50300	50300	16
448	20240802	133000	813464250	50300	50300	50300	50300	13
449	20240802	132900	812810350	50200	50200	50200	50200	17
450	20240802	132800	811956950	50200	50200	50200	50200	27
451	20240802	132700	810601550	50200	50200	50200	50200	97
452	20240802	132600	805732150	50200	50200	50200	50200	36
453	20240802	132500	803924950	50200	50200	50200	50200	18
454	20240802	132400	803021350	50200	50200	50200	50200	12
455	20240802	132300	802418950	50200	50100	50200	50100	202
456	20240802	132200	792297050	50100	50100	50100	50100	17
457	20240802	132100	791445350	50100	50100	50100	50100	12
458	20240802	132000	790844150	50100	50100	50100	50100	21
459	20240802	131900	789792050	50000	50100	50100	50000	38
460	20240802	131800	787890050	50000	50100	50100	50000	13
461	20240802	131700	787238850	50100	50100	50100	50000	18
462	20240802	131600	786337150	50100	50100	50100	50000	114
463	20240802	131500	780632750	50100	50000	50100	50000	8
464	20240802	131400	780232550	50100	50100	50100	50100	29
465	20240802	131300	778779650	50100	50000	50100	50000	2
466	20240802	131200	778679550	50100	50100	50100	50100	17
467	20240802	131100	777827850	50100	50100	50100	50000	30
468	20240802	131000	776324950	50100	50100	50100	50100	1
469	20240802	130900	776274850	50100	50100	50100	50100	117
470	20240802	130800	770413150	50100	49900	50100	49900	124
471	20240802	130700	764218250	50000	50000	50000	49900	182
472	20240802	130600	755128700	50100	50100	50100	50100	16
473	20240802	130500	754327100	50100	50200	50200	50100	31
474	20240802	130400	752771000	50200	50200	50200	50200	0
475	20240802	130300	752771000	50200	50200	50200	50200	19
476	20240802	130200	751817200	50200	50200	50200	50200	38
477	20240802	130100	749909600	50100	50100	50100	50100	0
478	20240802	130000	749909600	50100	50100	50100	50100	50
479	20240802	125900	747404600	50200	50200	50200	50200	0
480	20240802	125800	747404600	50200	50200	50200	50200	28
481	20240802	125700	745999000	50300	50100	50300	49950	362
482	20240802	125600	727892850	50200	50200	50200	50200	0
483	20240802	125500	727892850	50200	50200	50200	50100	179
484	20240802	125400	718909850	50200	50200	50200	50200	17
485	20240802	125300	718056450	50200	50200	50200	50200	0
486	20240802	125200	718056450	50200	50200	50200	50200	28
487	20240802	125100	716650850	50200	50200	50200	50200	19
488	20240802	125000	715697050	50200	50200	50200	50200	2
489	20240802	124900	715596650	50200	50200	50200	50100	86
490	20240802	124800	711279950	50200	50200	50200	50200	16
491	20240802	124700	710476750	50200	50200	50200	50200	2
492	20240802	124600	710376350	50200	50200	50200	50200	31
493	20240802	124500	708820150	50200	50200	50200	50200	2
494	20240802	124400	708719750	50200	50100	50200	50100	20
495	20240802	124300	707716050	50200	50200	50200	50200	20
496	20240802	124200	706712050	50200	50200	50200	50200	12
497	20240802	124100	706109650	50200	50200	50200	50200	16
498	20240802	124000	705306450	50100	50100	50100	50100	110
499	20240802	123900	699795450	50300	50300	50300	50300	12
500	20240802	123800	699191850	50300	50200	50300	50200	17
501	20240802	123700	698336850	50300	50300	50300	50300	17
502	20240802	123600	697481750	50000	50100	50200	50000	46
503	20240802	123500	695175050	50200	50100	50200	50100	30
504	20240802	123400	693669150	50100	50300	50300	50100	31
505	20240802	123300	692112850	50300	50000	50300	50000	13
506	20240802	123200	691459250	50300	50200	50300	50200	18
507	20240802	123100	690553950	50200	50200	50200	50200	30
508	20240802	123000	689047950	50300	50100	50300	50100	29
509	20240802	122900	687589450	50200	50200	50200	50200	17
510	20240802	122800	686736050	50300	50300	50300	50300	0
511	20240802	122700	686736050	50300	50300	50300	49950	138
512	20240802	122600	679833150	50100	50300	50300	50000	168
513	20240802	122500	671428150	50000	50000	50300	50000	101
514	20240802	122400	666377850	50000	50000	50300	50000	61
515	20240802	122300	663322750	50300	50300	50300	50000	59
516	20240802	122200	660364150	50000	50100	50100	50000	50
517	20240802	122100	657863250	50100	50100	50100	50100	21
518	20240802	122000	656811150	50300	50100	50300	50100	22
519	20240802	121900	655706550	50300	50300	50300	50300	0
520	20240802	121800	655706550	50300	50300	50300	50300	17
521	20240802	121700	654851450	50300	50300	50300	50300	28
522	20240802	121600	653443050	50300	50300	50300	50300	0
523	20240802	121500	653443050	50300	50100	50300	50100	69
524	20240802	121400	649982450	50200	50200	50200	50200	12
525	20240802	121300	649380050	50200	50200	50200	50200	17
526	20240802	121200	648526650	50200	50200	50200	50200	16
527	20240802	121100	647723450	50200	50200	50200	50200	12
528	20240802	121000	647121050	50200	50200	50200	50200	19
529	20240802	120900	646167250	50200	50300	50300	50200	17
530	20240802	120800	645312250	50300	50300	50300	50300	0
531	20240802	120700	645312250	50300	50300	50300	50100	45
532	20240802	120600	643051950	50200	50300	50300	50200	36
533	20240802	120500	641243150	50300	50300	50300	50300	0
534	20240802	120400	641243150	50300	50200	50300	50200	29
535	20240802	120300	639785850	50200	50200	50200	50200	24
536	20240802	120200	638581050	50100	50100	50100	50100	13
537	20240802	120100	637929750	50100	50200	50200	50100	48
538	20240802	120000	635522050	50200	50200	50200	50200	2
539	20240802	115900	635421650	50200	50200	50200	50200	17
540	20240802	115800	634568250	50200	50100	50200	50100	61
541	20240802	115700	631512050	50100	50100	50100	50100	1
542	20240802	115600	631461950	50100	50100	50100	50100	17
543	20240802	115500	630610250	50100	50100	50200	50100	68
544	20240802	115400	627200550	50100	50100	50100	50100	36
545	20240802	115300	625396950	50100	50200	50200	50100	33
546	20240802	115200	623741850	50200	50200	50200	50200	16
547	20240802	115100	622938650	50200	50100	50200	50000	447
548	20240802	115000	600567750	50300	50300	50300	50200	54
549	20240802	114900	597855050	50200	50300	50300	50200	48
550	20240802	114800	595443850	50300	50200	50300	50200	16
551	20240802	114700	594639450	50200	50200	50200	50200	146
552	20240802	114600	587310250	50200	50100	50200	50100	79
553	20240802	114500	583349350	50200	50100	50200	50100	34
554	20240802	114400	581642850	50200	50200	50200	50200	16
555	20240802	114300	580839650	50100	50100	50100	50100	0
556	20240802	114200	580839650	50100	50200	50200	50100	29
557	20240802	114100	579383950	50200	50200	50300	50100	100
558	20240802	114000	574362350	50300	50200	50300	50200	4
559	20240802	113900	574161450	50200	50200	50300	50200	70
560	20240802	113800	570644450	50200	50300	50300	50200	17
561	20240802	113700	569789450	50300	50300	50300	50300	1
562	20240802	113600	569739150	50300	50300	50300	50200	30
563	20240802	113500	568230250	50300	50300	50300	50300	17
564	20240802	113400	567375150	50200	50200	50200	50200	0
565	20240802	113300	567375150	50200	50400	50400	50200	76
566	20240802	113200	563556750	50400	50400	50400	50400	28
567	20240802	113100	562145550	50200	50300	50300	50200	44
568	20240802	113000	559933250	50300	50400	50400	50300	69
569	20240802	112900	556460650	50400	50400	50400	50300	56
570	20240802	112800	553639050	50400	50400	50400	50400	31
571	20240802	112700	552076650	50400	50300	50400	50300	31
572	20240802	112600	550514350	50400	50400	50400	50400	12
573	20240802	112500	549909550	50400	50400	50400	50400	61
574	20240802	112400	546835150	50400	50400	50400	50400	17
575	20240802	112300	545978350	50400	50400	50400	50400	12
576	20240802	112200	545373550	50400	50300	50400	50300	33
577	20240802	112100	543712050	50300	50400	50400	50300	40
578	20240802	112000	541696350	50400	50600	50600	50400	28
579	20240802	111900	540282750	50500	50600	50600	50500	18
580	20240802	111800	539373650	50600	50600	50600	50600	36
581	20240802	111700	537552050	50600	50600	50600	50600	0
582	20240802	111600	537552050	50600	50600	50600	50600	29
583	20240802	111500	536084650	50300	50300	50300	50300	0
584	20240802	111400	536084650	50300	50400	50400	50300	204
585	20240802	111300	525809050	50400	50600	50600	50200	420
586	20240802	111200	504659650	50500	50500	50500	50500	15
587	20240802	111100	503902150	50500	50500	50500	50500	1
588	20240802	111000	503851650	50500	50400	50600	50400	40
589	20240802	110900	501830850	50400	50400	50400	50400	3
590	20240802	110800	501679650	50700	50700	50700	50700	16
591	20240802	110700	500868450	50700	50700	50700	50700	28
592	20240802	110600	499448850	50600	50600	50600	50600	15
593	20240802	110500	498689850	50700	50700	50700	50700	17
594	20240802	110400	497827950	50600	50600	50600	50600	28
595	20240802	110300	496411150	50500	50500	50500	50500	81
596	20240802	110200	492320650	50700	50700	50700	50700	16
597	20240802	110100	491509450	50700	50700	50700	50600	80
598	20240802	110000	487454450	50700	50700	50700	50700	17
599	20240802	105900	486592550	50700	50700	50700	50700	57
600	20240802	105800	483702650	50700	50700	50700	50700	2
601	20240802	105700	483601250	50800	50700	50800	50700	26
602	20240802	105600	482281450	50700	50700	50700	50700	18
603	20240802	105500	481368850	50700	50600	50700	50600	2
604	20240802	105400	481267550	50700	50700	50700	50700	28
605	20240802	105300	479847950	50600	50600	50600	50600	14
606	20240802	105200	479139550	50700	50700	50700	50700	0
607	20240802	105100	479139550	50700	50600	50700	50600	32
608	20240802	105000	477518650	50600	50800	50800	50600	122
609	20240802	104900	471324150	50700	50700	50700	50700	2
610	20240802	104800	471222750	50800	50800	50800	50800	28
611	20240802	104700	469800350	50800	50800	50800	50800	0
612	20240802	104600	469800350	50800	50800	50800	50800	40
613	20240802	104500	467768350	50800	50800	50800	50700	33
614	20240802	104400	466092050	50800	50800	50800	50800	5
615	20240802	104300	465838050	50800	50800	50800	50800	16
616	20240802	104200	465025250	50800	50800	50800	50800	17
617	20240802	104100	464161650	50800	50700	50800	50700	20
618	20240802	104000	463146450	50700	50700	50700	50700	9
619	20240802	103900	462690150	50800	50800	50800	50800	16
620	20240802	103800	461877350	50800	50800	50800	50600	15
621	20240802	103700	461115550	50600	50600	50700	50600	81
622	20240802	103600	457015350	50600	50800	50800	50600	266
623	20240802	103500	443510950	50800	50800	50800	50700	19
624	20240802	103400	442546250	50800	50800	50800	50800	16
625	20240802	103300	441733450	50800	50700	50800	50700	2
626	20240802	103200	441631950	50700	50700	50700	50700	12
627	20240802	103100	441023550	50800	50700	50800	50500	59
628	20240802	103000	438030950	50700	50700	50700	50700	1
629	20240802	102900	437980250	50500	50800	50800	50500	61
630	20240802	102800	434889250	50800	50700	50800	50700	23
631	20240802	102700	433721050	50700	50800	50800	50700	4
632	20240802	102600	433517950	50800	50800	50800	50800	37
633	20240802	102500	431638350	50700	50700	50700	50700	21
634	20240802	102400	430573650	50700	50700	50700	50700	2
635	20240802	102300	430472250	50700	50700	50700	50700	34
636	20240802	102200	428748450	50800	50600	50800	50600	139
637	20240802	102100	421700450	50600	50600	50600	50600	5
638	20240802	102000	421447450	50600	50600	50600	50600	15
639	20240802	101900	420688450	50800	50700	50800	50600	143
640	20240802	101800	413438650	50600	50700	50700	50600	75
641	20240802	101700	409637650	50700	50600	50700	50600	36
642	20240802	101600	407814450	50700	50700	50700	50700	63
643	20240802	101500	404620350	50700	50700	50700	50700	18
644	20240802	101400	403707750	50600	50600	50700	50600	253
645	20240802	101300	390894750	50600	50600	50600	50600	49
646	20240802	101200	388415350	50500	50400	50500	50400	341
647	20240802	101100	371196850	50400	50500	50500	50400	78
648	20240802	101000	367263950	50400	50500	50500	50400	14
649	20240802	100900	366557150	50400	50300	50400	50200	45
650	20240802	100800	364293650	50400	50300	50400	50300	65
651	20240802	100700	361021550	50300	50300	50300	50300	1
652	20240802	100600	360971250	50300	50300	50300	50300	17
653	20240802	100500	360116150	50300	50200	50300	50100	32
654	20240802	100400	358510250	50300	50300	50300	50300	0
655	20240802	100300	358510250	50300	50300	50300	50300	0
656	20240802	100200	358510250	50300	50300	50300	50300	13
657	20240802	100100	357856350	50300	50300	50300	50300	1
658	20240802	100000	357806050	50300	50300	50300	50300	1
659	20240802	095900	357755750	50300	50300	50300	50300	12
660	20240802	095800	357152150	50000	50300	50300	50000	314
661	20240802	095700	341378650	50400	50400	50400	50400	0
662	20240802	095600	341378650	50400	50400	50400	50400	20
663	20240802	095500	340370650	50400	50400	50400	50400	0
664	20240802	095400	340370650	50400	50400	50400	50400	11
665	20240802	095300	339816250	50400	50400	50400	50400	20
666	20240802	095200	338808250	50400	50400	50400	50400	15
667	20240802	095100	338052250	50300	50400	50400	50300	55
668	20240802	095000	335283750	50400	50300	50400	50300	53
669	20240802	094900	332615550	50400	50200	50400	50200	82
670	20240802	094800	328495950	50200	50300	50300	50200	212
671	20240802	094700	317847950	50300	50400	50400	50300	52
672	20240802	094600	315227250	50400	50300	50400	50300	108
673	20240802	094500	309785250	50400	50200	50400	50200	253
674	20240802	094400	297079050	50100	50100	50100	50100	14
675	20240802	094300	296377650	50100	50200	50200	50100	29
676	20240802	094200	294923050	50000	50100	50100	50000	30
677	20240802	094100	293422550	50200	50100	50200	50100	33
678	20240802	094000	291766850	50100	49900	50100	49900	1937
679	20240802	093900	194943700	49950	49950	49950	49950	4
680	20240802	093800	194743900	49950	49950	49950	49950	2
681	20240802	093700	194644000	49950	49950	49950	49900	145
682	20240802	093600	187401450	49950	49950	49950	49950	3
683	20240802	093500	187251600	49950	49950	49950	49950	15
684	20240802	093400	186502350	49850	49850	49850	49850	71
685	20240802	093300	182963000	49850	49850	49850	49800	129
686	20240802	093200	176533200	49850	49850	49850	49850	2
687	20240802	093100	176433500	49850	49850	49850	49850	60
688	20240802	093000	173442500	49900	49800	49900	49800	77
689	20240802	092900	169607800	49800	49800	49800	49800	50
690	20240802	092800	167117800	50000	49800	50000	49800	4
691	20240802	092700	166918400	49800	49850	49850	49800	117
692	20240802	092600	161087250	49900	49900	49900	49900	146
693	20240802	092500	153801850	50000	50000	50000	50000	1
694	20240802	092400	153751850	49900	49900	49900	49900	140
695	20240802	092300	146765850	49900	49900	49900	49900	160
696	20240802	092200	138781850	49950	49900	50000	49900	564
697	20240802	092100	110583600	50100	50000	50100	49900	52
698	20240802	092000	107985350	50100	50000	50100	50000	3
699	20240802	091900	107835250	50000	50300	50300	50000	465
700	20240802	091800	84580750	50300	50300	50300	50300	1
701	20240802	091700	84530450	50300	50200	50300	50200	193
702	20240802	091600	74829950	50100	50100	50100	50100	73
703	20240802	091500	71172650	50100	50000	50100	50000	6
704	20240802	091400	70872150	50000	50100	50100	50000	65
705	20240802	091300	67615750	50200	50200	50200	50200	29
706	20240802	091200	66159950	49950	50000	50000	49950	19
707	20240802	091100	65210400	49900	50000	50000	49900	273
708	20240802	091000	51572000	50000	50000	50100	50000	37
709	20240802	090900	49721900	50200	50300	50300	50200	259
710	20240802	090800	36717400	50300	50200	50300	50200	156
711	20240802	090700	28886100	50500	50500	50500	50500	88
712	20240802	090600	24442100	50500	50300	50500	50300	43
713	20240802	090500	22276100	50300	50200	50300	50200	6
714	20240802	090400	21974800	50200	50200	50200	50200	0
715	20240802	090300	21974800	50200	50400	50400	50200	42
716	20240802	090200	19866000	50300	50100	50400	50100	8
717	20240802	090100	19463600	50200	50000	50200	50000	158
718	20240802	090000	11550000	50000	50000	50000	50000	231