KissMeData/348340/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211200	1815850200	24200	24200	24200	24200	1230
3	20240819	211100	1815850200	24200	24200	24200	24200	0
4	20240819	211000	1815850200	24200	24200	24200	24200	0
5	20240819	210900	1815850200	24200	24200	24200	24200	0
6	20240819	210800	1815850200	24200	24200	24200	24200	0
7	20240819	210700	1815850200	24200	24200	24200	24200	0
8	20240819	210600	1815850200	24200	24200	24200	24200	0
9	20240819	210500	1815850200	24200	24200	24200	24200	0
10	20240819	210400	1815850200	24200	24200	24200	24200	0
11	20240819	210300	1815850200	24200	24200	24200	24200	0
12	20240819	210200	1815850200	24200	24200	24200	24200	0
13	20240819	210100	1815850200	24200	24200	24200	24200	0
14	20240819	210000	1815850200	24200	24200	24200	24200	0
15	20240819	205900	1815850200	24200	24200	24200	24200	0
16	20240819	205800	1815850200	24200	24200	24200	24200	0
17	20240819	205700	1815850200	24200	24200	24200	24200	0
18	20240819	205600	1815850200	24200	24200	24200	24200	0
19	20240819	205500	1815850200	24200	24200	24200	24200	0
20	20240819	205400	1815850200	24200	24200	24200	24200	0
21	20240819	205300	1815850200	24200	24200	24200	24200	0
22	20240819	205200	1815850200	24200	24200	24200	24200	0
23	20240819	205100	1815850200	24200	24200	24200	24200	0
24	20240819	205000	1815850200	24200	24200	24200	24200	0
25	20240819	204900	1815850200	24200	24200	24200	24200	0
26	20240819	204800	1815850200	24200	24200	24200	24200	0
27	20240819	204700	1815850200	24200	24200	24200	24200	0
28	20240819	204600	1815850200	24200	24200	24200	24200	0
29	20240819	204500	1815850200	24200	24200	24200	24200	0
30	20240819	204400	1815850200	24200	24200	24200	24200	0
31	20240819	204300	1815850200	24200	24200	24200	24200	0
32	20240819	204200	1815850200	24200	24200	24200	24200	1230
33	20240819	204100	1815850200	24200	24200	24200	24200	0
34	20240819	204000	1815850200	24200	24200	24200	24200	0
35	20240819	203900	1815850200	24200	24200	24200	24200	0
36	20240819	203800	1815850200	24200	24200	24200	24200	0
37	20240819	203700	1815850200	24200	24200	24200	24200	0
38	20240819	203600	1815850200	24200	24200	24200	24200	0
39	20240819	203500	1815850200	24200	24200	24200	24200	0
40	20240819	203400	1815850200	24200	24200	24200	24200	0
41	20240819	203300	1815850200	24200	24200	24200	24200	0
42	20240819	203200	1815850200	24200	24200	24200	24200	0
43	20240819	203100	1815850200	24200	24200	24200	24200	0
44	20240819	203000	1815850200	24200	24200	24200	24200	0
45	20240819	202900	1815850200	24200	24200	24200	24200	0
46	20240819	202800	1815850200	24200	24200	24200	24200	0
47	20240819	202700	1815850200	24200	24200	24200	24200	0
48	20240819	202600	1815850200	24200	24200	24200	24200	0
49	20240819	202500	1815850200	24200	24200	24200	24200	0
50	20240819	202400	1815850200	24200	24200	24200	24200	0
51	20240819	202300	1815850200	24200	24200	24200	24200	0
52	20240819	202200	1815850200	24200	24200	24200	24200	0
53	20240819	202100	1815850200	24200	24200	24200	24200	0
54	20240819	202000	1815850200	24200	24200	24200	24200	0
55	20240819	201900	1815850200	24200	24200	24200	24200	0
56	20240819	201800	1815850200	24200	24200	24200	24200	0
57	20240819	201700	1815850200	24200	24200	24200	24200	0
58	20240819	201600	1815850200	24200	24200	24200	24200	0
59	20240819	201500	1815850200	24200	24200	24200	24200	0
60	20240819	201400	1815850200	24200	24200	24200	24200	0
61	20240819	201300	1815850200	24200	24200	24200	24200	0
62	20240819	201200	1815850200	24200	24200	24200	24200	1230
63	20240819	201100	1815850200	24200	24200	24200	24200	0
64	20240819	201000	1815850200	24200	24200	24200	24200	0
65	20240819	200900	1815850200	24200	24200	24200	24200	0
66	20240819	200800	1815850200	24200	24200	24200	24200	0
67	20240819	200700	1815850200	24200	24200	24200	24200	0
68	20240819	200600	1815850200	24200	24200	24200	24200	0
69	20240819	200500	1815850200	24200	24200	24200	24200	0
70	20240819	200400	1815850200	24200	24200	24200	24200	0
71	20240819	200300	1815850200	24200	24200	24200	24200	0
72	20240819	200200	1815850200	24200	24200	24200	24200	0
73	20240819	200100	1815850200	24200	24200	24200	24200	0
74	20240819	200000	1815850200	24200	24200	24200	24200	0
75	20240819	195900	1815850200	24200	24200	24200	24200	0
76	20240819	195800	1815850200	24200	24200	24200	24200	0
77	20240819	195700	1815850200	24200	24200	24200	24200	0
78	20240819	195600	1815850200	24200	24200	24200	24200	0
79	20240819	195500	1815850200	24200	24200	24200	24200	0
80	20240819	195400	1815850200	24200	24200	24200	24200	0
81	20240819	195300	1815850200	24200	24200	24200	24200	0
82	20240819	195200	1815850200	24200	24200	24200	24200	0
83	20240819	195100	1815850200	24200	24200	24200	24200	0
84	20240819	195000	1815850200	24200	24200	24200	24200	0
85	20240819	194900	1815850200	24200	24200	24200	24200	0
86	20240819	194800	1815850200	24200	24200	24200	24200	0
87	20240819	194700	1815850200	24200	24200	24200	24200	0
88	20240819	194600	1815850200	24200	24200	24200	24200	0
89	20240819	194500	1815850200	24200	24200	24200	24200	0
90	20240819	194400	1815850200	24200	24200	24200	24200	0
91	20240819	194300	1815850200	24200	24200	24200	24200	0
92	20240819	194200	1815850200	24200	24200	24200	24200	1230
93	20240819	194100	1815850200	24200	24200	24200	24200	0
94	20240819	194000	1815850200	24200	24200	24200	24200	0
95	20240819	193900	1815850200	24200	24200	24200	24200	0
96	20240819	193800	1815850200	24200	24200	24200	24200	0
97	20240819	193700	1815850200	24200	24200	24200	24200	0
98	20240819	193600	1815850200	24200	24200	24200	24200	0
99	20240819	193500	1815850200	24200	24200	24200	24200	0
100	20240819	193400	1815850200	24200	24200	24200	24200	0
101	20240819	193300	1815850200	24200	24200	24200	24200	0
102	20240819	193200	1815850200	24200	24200	24200	24200	0
103	20240819	193100	1815850200	24200	24200	24200	24200	0
104	20240819	193000	1815850200	24200	24200	24200	24200	0
105	20240819	192900	1815850200	24200	24200	24200	24200	0
106	20240819	192800	1815850200	24200	24200	24200	24200	0
107	20240819	192700	1815850200	24200	24200	24200	24200	0
108	20240819	192600	1815850200	24200	24200	24200	24200	0
109	20240819	192500	1815850200	24200	24200	24200	24200	0
110	20240819	192400	1815850200	24200	24200	24200	24200	0
111	20240819	192300	1815850200	24200	24200	24200	24200	0
112	20240819	192200	1815850200	24200	24200	24200	24200	0
113	20240819	192100	1815850200	24200	24200	24200	24200	0
114	20240819	192000	1815850200	24200	24200	24200	24200	0
115	20240819	191900	1815850200	24200	24200	24200	24200	0
116	20240819	191800	1815850200	24200	24200	24200	24200	0
117	20240819	191700	1815850200	24200	24200	24200	24200	0
118	20240819	191600	1815850200	24200	24200	24200	24200	0
119	20240819	191500	1815850200	24200	24200	24200	24200	0
120	20240819	191400	1815850200	24200	24200	24200	24200	0
121	20240819	191300	1815850200	24200	24200	24200	24200	0
122	20240819	191200	1815850200	24200	24200	24200	24200	1230
123	20240819	191100	1815850200	24200	24200	24200	24200	0
124	20240819	191000	1815850200	24200	24200	24200	24200	0
125	20240819	190900	1815850200	24200	24200	24200	24200	0
126	20240819	190800	1815850200	24200	24200	24200	24200	0
127	20240819	190700	1815850200	24200	24200	24200	24200	0
128	20240819	190600	1815850200	24200	24200	24200	24200	0
129	20240819	190500	1815850200	24200	24200	24200	24200	0
130	20240819	190400	1815850200	24200	24200	24200	24200	0
131	20240819	190300	1815850200	24200	24200	24200	24200	0
132	20240819	190200	1815850200	24200	24200	24200	24200	0
133	20240819	190100	1815850200	24200	24200	24200	24200	0
134	20240819	190000	1815850200	24200	24200	24200	24200	0
135	20240819	185900	1815850200	24200	24200	24200	24200	0
136	20240819	185800	1815850200	24200	24200	24200	24200	0
137	20240819	185700	1815850200	24200	24200	24200	24200	0
138	20240819	185600	1815850200	24200	24200	24200	24200	0
139	20240819	185500	1815850200	24200	24200	24200	24200	0
140	20240819	185400	1815850200	24200	24200	24200	24200	0
141	20240819	185300	1815850200	24200	24200	24200	24200	0
142	20240819	185200	1815850200	24200	24200	24200	24200	0
143	20240819	185100	1815850200	24200	24200	24200	24200	0
144	20240819	185000	1815850200	24200	24200	24200	24200	0
145	20240819	184900	1815850200	24200	24200	24200	24200	0
146	20240819	184800	1815850200	24200	24200	24200	24200	0
147	20240819	184700	1815850200	24200	24200	24200	24200	0
148	20240819	184600	1815850200	24200	24200	24200	24200	0
149	20240819	184500	1815850200	24200	24200	24200	24200	0
150	20240819	184400	1815850200	24200	24200	24200	24200	0
151	20240819	184300	1815850200	24200	24200	24200	24200	0
152	20240819	184200	1815850200	24200	24200	24200	24200	1230
153	20240819	184100	1815850200	24200	24200	24200	24200	0
154	20240819	184000	1815850200	24200	24200	24200	24200	0
155	20240819	183900	1815850200	24200	24200	24200	24200	0
156	20240819	183800	1815850200	24200	24200	24200	24200	0
157	20240819	183700	1815850200	24200	24200	24200	24200	0
158	20240819	183600	1815850200	24200	24200	24200	24200	0
159	20240819	183500	1815850200	24200	24200	24200	24200	0
160	20240819	183400	1815850200	24200	24200	24200	24200	0
161	20240819	183300	1815850200	24200	24200	24200	24200	0
162	20240819	183200	1815850200	24200	24200	24200	24200	0
163	20240819	183100	1815850200	24200	24200	24200	24200	0
164	20240819	183000	1815850200	24200	24200	24200	24200	0
165	20240819	182900	1815850200	24200	24200	24200	24200	0
166	20240819	182800	1815850200	24200	24200	24200	24200	0
167	20240819	182700	1815850200	24200	24200	24200	24200	0
168	20240819	182600	1815850200	24200	24200	24200	24200	0
169	20240819	182500	1815850200	24200	24200	24200	24200	0
170	20240819	182400	1815850200	24200	24200	24200	24200	0
171	20240819	182300	1815850200	24200	24200	24200	24200	0
172	20240819	182200	1815850200	24200	24200	24200	24200	0
173	20240819	182100	1815850200	24200	24200	24200	24200	0
174	20240819	182000	1815850200	24200	24200	24200	24200	0
175	20240819	181900	1815850200	24200	24200	24200	24200	0
176	20240819	181800	1815850200	24200	24200	24200	24200	0
177	20240819	181700	1815850200	24200	24200	24200	24200	0
178	20240819	181600	1815850200	24200	24200	24200	24200	0
179	20240819	181500	1815850200	24200	24200	24200	24200	0
180	20240819	181400	1815850200	24200	24200	24200	24200	0
181	20240819	181300	1815850200	24200	24200	24200	24200	0
182	20240819	181200	1815850200	24200	24200	24200	24200	1230
183	20240819	181100	1815850200	24200	24200	24200	24200	0
184	20240819	181000	1815850200	24200	24200	24200	24200	0
185	20240819	180900	1815850200	24200	24200	24200	24200	0
186	20240819	180800	1815850200	24200	24200	24200	24200	0
187	20240819	180700	1815850200	24200	24200	24200	24200	0
188	20240819	180600	1815850200	24200	24200	24200	24200	0
189	20240819	180500	1815850200	24200	24200	24200	24200	0
190	20240819	180400	1815850200	24200	24200	24200	24200	0
191	20240819	180300	1815850200	24200	24200	24200	24200	0
192	20240819	180200	1815850200	24200	24200	24200	24200	0
193	20240819	180100	1815850200	24200	24200	24200	24200	0
194	20240819	180000	1815850200	24200	24200	24200	24200	0
195	20240819	175900	1815850200	24200	24200	24200	24200	0
196	20240819	175800	1815850200	24200	24200	24200	24200	0
197	20240819	175700	1815850200	24200	24200	24200	24200	0
198	20240819	175600	1815850200	24200	24200	24200	24200	0
199	20240819	175500	1815850200	24200	24200	24200	24200	0
200	20240819	175400	1815850200	24200	24200	24200	24200	0
201	20240819	175300	1815850200	24200	24200	24200	24200	0
202	20240819	175200	1815850200	24200	24200	24200	24200	0
203	20240819	175100	1815850200	24200	24200	24200	24200	0
204	20240819	175000	1815850200	24200	24200	24200	24200	0
205	20240819	174900	1815850200	24200	24200	24200	24200	0
206	20240819	174800	1815850200	24200	24200	24200	24200	0
207	20240819	174700	1815850200	24200	24200	24200	24200	0
208	20240819	174600	1815850200	24200	24200	24200	24200	0
209	20240819	174500	1815850200	24200	24200	24200	24200	0
210	20240819	174400	1815850200	24200	24200	24200	24200	0
211	20240819	174300	1815850200	24200	24200	24200	24200	0
212	20240819	174200	1815850200	24200	24200	24200	24200	1230
213	20240819	174100	1815850200	24200	24200	24200	24200	0
214	20240819	174000	1815850200	24200	24200	24200	24200	0
215	20240819	173900	1815850200	24200	24200	24200	24200	0
216	20240819	173800	1815850200	24200	24200	24200	24200	0
217	20240819	173700	1815850200	24200	24200	24200	24200	0
218	20240819	173600	1815850200	24200	24200	24200	24200	0
219	20240819	173500	1815850200	24200	24200	24200	24200	0
220	20240819	173400	1815850200	24200	24200	24200	24200	0
221	20240819	173300	1815850200	24200	24200	24200	24200	0
222	20240819	173200	1815850200	24200	24200	24200	24200	0
223	20240819	173100	1815850200	24200	24200	24200	24200	0
224	20240819	173000	1815850200	24200	24200	24200	24200	0
225	20240819	172900	1815850200	24200	24200	24200	24200	0
226	20240819	172800	1815850200	24200	24200	24200	24200	0
227	20240819	172700	1815850200	24200	24200	24200	24200	0
228	20240819	172600	1815850200	24200	24200	24200	24200	0
229	20240819	172500	1815850200	24200	24200	24200	24200	0
230	20240819	172400	1815850200	24200	24200	24200	24200	0
231	20240819	172300	1815850200	24200	24200	24200	24200	0
232	20240819	172200	1815850200	24200	24200	24200	24200	0
233	20240819	172100	1815850200	24200	24200	24200	24200	0
234	20240819	172000	1815850200	24200	24200	24200	24200	0
235	20240819	171900	1815850200	24200	24200	24200	24200	0
236	20240819	171800	1815850200	24200	24200	24200	24200	0
237	20240819	171700	1815850200	24200	24200	24200	24200	0
238	20240819	171600	1815850200	24200	24200	24200	24200	0
239	20240819	171500	1815850200	24200	24200	24200	24200	0
240	20240819	171400	1815850200	24200	24200	24200	24200	0
241	20240819	171300	1815850200	24200	24200	24200	24200	0
242	20240819	171200	1815850200	24200	24200	24200	24200	1230
243	20240819	171100	1815850200	24200	24200	24200	24200	0
244	20240819	171000	1815850200	24200	24200	24200	24200	0
245	20240819	170900	1815850200	24200	24200	24200	24200	0
246	20240819	170800	1815850200	24200	24200	24200	24200	0
247	20240819	170700	1815850200	24200	24200	24200	24200	0
248	20240819	170600	1815850200	24200	24200	24200	24200	0
249	20240819	170500	1815850200	24200	24200	24200	24200	0
250	20240819	170400	1815850200	24200	24200	24200	24200	0
251	20240819	170300	1815850200	24200	24200	24200	24200	0
252	20240819	170200	1815850200	24200	24200	24200	24200	0
253	20240819	170100	1815850200	24200	24200	24200	24200	0
254	20240819	170000	1815850200	24200	24200	24200	24200	0
255	20240819	165900	1815850200	24200	24200	24200	24200	0
256	20240819	165800	1815850200	24200	24200	24200	24200	0
257	20240819	165700	1815850200	24200	24200	24200	24200	0
258	20240819	165600	1815850200	24200	24200	24200	24200	0
259	20240819	165500	1815850200	24200	24200	24200	24200	0
260	20240819	165400	1815850200	24200	24200	24200	24200	0
261	20240819	165300	1815850200	24200	24200	24200	24200	0
262	20240819	165200	1815850200	24200	24200	24200	24200	0
263	20240819	165100	1815850200	24200	24200	24200	24200	0
264	20240819	165000	1815850200	24200	24200	24200	24200	0
265	20240819	164900	1815850200	24200	24200	24200	24200	0
266	20240819	164800	1815850200	24200	24200	24200	24200	0
267	20240819	164700	1815850200	24200	24200	24200	24200	0
268	20240819	164600	1815850200	24200	24200	24200	24200	0
269	20240819	164500	1815850200	24200	24200	24200	24200	0
270	20240819	164400	1815850200	24200	24200	24200	24200	0
271	20240819	164300	1815850200	24200	24200	24200	24200	0
272	20240819	164200	1815850200	24200	24200	24200	24200	1230
273	20240819	164100	1815850200	24200	24200	24200	24200	0
274	20240819	164000	1815850200	24200	24200	24200	24200	0
275	20240819	163900	1815850200	24200	24200	24200	24200	0
276	20240819	163800	1815850200	24200	24200	24200	24200	0
277	20240819	163700	1815850200	24200	24200	24200	24200	0
278	20240819	163600	1815850200	24200	24200	24200	24200	0
279	20240819	163500	1815850200	24200	24200	24200	24200	0
280	20240819	163400	1815850200	24200	24200	24200	24200	0
281	20240819	163300	1815850200	24200	24200	24200	24200	0
282	20240819	163200	1815850200	24200	24200	24200	24200	0
283	20240819	163100	1815850200	24200	24200	24200	24200	0
284	20240819	163000	1815850200	24200	24200	24200	24200	0
285	20240819	162900	1815850200	24200	24200	24200	24200	0
286	20240819	162800	1815850200	24200	24200	24200	24200	0
287	20240819	162700	1815850200	24200	24200	24200	24200	0
288	20240819	162600	1815850200	24200	24200	24200	24200	0
289	20240819	162500	1815850200	24200	24200	24200	24200	0
290	20240819	162400	1815850200	24200	24200	24200	24200	0
291	20240819	162300	1815850200	24200	24200	24200	24200	0
292	20240819	162200	1815850200	24200	24200	24200	24200	0
293	20240819	162100	1815850200	24200	24200	24200	24200	0
294	20240819	162000	1815850200	24200	24200	24200	24200	0
295	20240819	161900	1815850200	24200	24200	24200	24200	0
296	20240819	161800	1815850200	24200	24200	24200	24200	0
297	20240819	161700	1815850200	24200	24200	24200	24200	0
298	20240819	161600	1815850200	24200	24200	24200	24200	0
299	20240819	161500	1815850200	24200	24200	24200	24200	0
300	20240819	161400	1815850200	24200	24200	24200	24200	0
301	20240819	161300	1815850200	24200	24200	24200	24200	0
302	20240819	161200	1815850200	24200	24200	24200	24200	1230
303	20240819	161100	1815850200	24200	24200	24200	24200	0
304	20240819	161000	1815850200	24200	24200	24200	24200	0
305	20240819	160900	1815850200	24200	24200	24200	24200	0
306	20240819	160800	1815850200	24200	24200	24200	24200	0
307	20240819	160700	1815850200	24200	24200	24200	24200	0
308	20240819	160600	1815850200	24200	24200	24200	24200	0
309	20240819	160500	1815850200	24200	24200	24200	24200	0
310	20240819	160400	1815850200	24200	24200	24200	24200	0
311	20240819	160300	1815850200	24200	24200	24200	24200	0
312	20240819	160200	1815850200	24200	24200	24200	24200	0
313	20240819	160100	1815850200	24200	24200	24200	24200	0
314	20240819	160000	1815850200	24200	24200	24200	24200	0
315	20240819	155900	1815850200	24200	24200	24200	24200	0
316	20240819	155800	1815850200	24200	24200	24200	24200	0
317	20240819	155700	1815850200	24200	24200	24200	24200	0
318	20240819	155600	1815850200	24200	24200	24200	24200	0
319	20240819	155500	1815850200	24200	24200	24200	24200	0
320	20240819	155400	1815850200	24200	24200	24200	24200	0
321	20240819	155300	1815850200	24200	24200	24200	24200	0
322	20240819	155200	1815850200	24200	24200	24200	24200	0
323	20240819	155100	1815850200	24200	24200	24200	24200	0
324	20240819	155000	1815850200	24200	24200	24200	24200	0
325	20240819	154900	1815850200	24200	24200	24200	24200	0
326	20240819	154800	1815850200	24200	24200	24200	24200	0
327	20240819	154700	1815850200	24200	24200	24200	24200	0
328	20240819	154600	1815850200	24200	24200	24200	24200	0
329	20240819	154500	1815850200	24200	24200	24200	24200	0
330	20240819	154400	1815850200	24200	24200	24200	24200	0
331	20240819	154300	1815850200	24200	24200	24200	24200	0
332	20240819	154200	1815850200	24200	24200	24200	24200	1230
333	20240819	154100	1815850200	24200	24200	24200	24200	0
334	20240819	154000	1815850200	24200	24200	24200	24200	0
335	20240819	153900	1815850200	24200	24200	24200	24200	0
336	20240819	153800	1815850200	24200	24200	24200	24200	0
337	20240819	153700	1815850200	24200	24200	24200	24200	0
338	20240819	153600	1815850200	24200	24200	24200	24200	0
339	20240819	153500	1815850200	24200	24200	24200	24200	0
340	20240819	153400	1815850200	24200	24200	24200	24200	0
341	20240819	153300	1815850200	24200	24200	24200	24200	0
342	20240819	153200	1815850200	24200	24200	24200	24200	0
343	20240819	153100	1815850200	24200	24200	24200	24200	0
344	20240819	153000	1815850200	24200	24200	24200	24200	1230
345	20240819	152900	1786084200	24200	24200	24200	24200	0
346	20240819	152800	1786084200	24200	24200	24200	24200	0
347	20240819	152700	1786084200	24200	24200	24200	24200	0
348	20240819	152600	1786084200	24200	24200	24200	24200	0
349	20240819	152500	1786084200	24200	24200	24200	24200	0
350	20240819	152400	1786084200	24200	24200	24200	24200	0
351	20240819	152300	1786084200	24200	24200	24200	24200	0
352	20240819	152200	1786084200	24200	24200	24200	24200	0
353	20240819	152100	1786084200	24200	24200	24200	24200	0
354	20240819	152000	1786084200	24200	24200	24200	24200	0
355	20240819	151900	1786084200	24200	24100	24200	24100	13
356	20240819	151800	1785770100	24150	24200	24200	24150	52
357	20240819	151700	1784511800	24200	24150	24200	24100	272
358	20240819	151600	1777949550	24200	24150	24200	24150	13
359	20240819	151500	1777635550	24150	24150	24150	24150	98
360	20240819	151400	1775268850	24200	24150	24200	24150	159
361	20240819	151300	1771426800	24150	24200	24200	24150	62
362	20240819	151200	1769926550	24200	24200	24200	24200	52
363	20240819	151100	1768668150	24200	24200	24200	24200	11
364	20240819	151000	1768401950	24200	24200	24200	24200	206
365	20240819	150900	1763416750	24200	24200	24200	24200	189
366	20240819	150800	1758842950	24200	24200	24200	24200	73
367	20240819	150700	1757076350	24200	24200	24200	24200	48
368	20240819	150600	1755914750	24200	24200	24200	24200	168
369	20240819	150500	1751849150	24200	24200	24250	24150	160
370	20240819	150400	1747980250	24200	24200	24200	24200	345
371	20240819	150300	1739631250	24200	24200	24200	24200	0
372	20240819	150200	1739631250	24200	24200	24200	24200	4
373	20240819	150100	1739534450	24200	24200	24200	24200	175
374	20240819	150000	1735299450	24200	24200	24200	24200	0
375	20240819	145900	1735299450	24200	24200	24200	24200	25
376	20240819	145800	1734694450	24200	24200	24250	24200	343
377	20240819	145700	1726389750	24200	24250	24250	24200	107
378	20240819	145600	1723796650	24250	24250	24250	24250	21
379	20240819	145500	1723287400	24250	24300	24300	24250	282
380	20240819	145400	1716446850	24450	24450	24450	24450	187
381	20240819	145300	1711874700	24450	24400	24450	24250	151
382	20240819	145200	1708191500	24400	24350	24400	24350	50
383	20240819	145100	1706973300	24350	24250	24350	24250	160
384	20240819	145000	1703084500	24250	24250	24250	24250	22
385	20240819	144900	1702551000	24250	24250	24250	24250	108
386	20240819	144800	1699932000	24250	24250	24250	24250	27
387	20240819	144700	1699277250	24250	24250	24250	24250	156
388	20240819	144600	1695494250	24200	24200	24200	24200	50
389	20240819	144500	1694284250	24200	24200	24200	24200	20
390	20240819	144400	1693800250	24250	24250	24250	24250	0
391	20240819	144300	1693800250	24250	24200	24250	24200	2
392	20240819	144200	1693751800	24200	24200	24200	24200	125
393	20240819	144100	1690726800	24250	24250	24250	24250	30
394	20240819	144000	1689999300	24250	24250	24250	24250	5
395	20240819	143900	1689878050	24250	24200	24250	24200	2
396	20240819	143800	1689829600	24200	24250	24250	24200	104
397	20240819	143700	1687312550	24250	24200	24250	24200	61
398	20240819	143600	1685835350	24250	24200	24250	24200	339
399	20240819	143500	1677614850	24250	24200	24250	24200	249
400	20240819	143400	1671589000	24200	24150	24200	24150	36
401	20240819	143300	1670718050	24150	24150	24200	24150	100
402	20240819	143200	1668302050	24200	24200	24200	24200	5
403	20240819	143100	1668181050	24200	24200	24200	24200	0
404	20240819	143000	1668181050	24200	24200	24200	24150	132
405	20240819	142900	1664986900	24200	24250	24250	24200	254
406	20240819	142800	1658840050	24250	24200	24250	24200	4
407	20240819	142700	1658743200	24200	24200	24200	24200	20
408	20240819	142600	1658259200	24200	24200	24200	24200	0
409	20240819	142500	1658259200	24200	24200	24200	24200	50
410	20240819	142400	1657049200	24200	24200	24200	24200	115
411	20240819	142300	1654266200	24250	24250	24250	24250	0
412	20240819	142200	1654266200	24250	24250	24250	24250	53
413	20240819	142100	1652980950	24250	24250	24250	24250	1
414	20240819	142000	1652956700	24200	24200	24200	24200	1
415	20240819	141900	1652932500	24200	24250	24250	24200	71
416	20240819	141800	1651213300	24250	24250	24250	24250	1
417	20240819	141700	1651189050	24250	24200	24250	24200	19
418	20240819	141600	1650729100	24250	24200	24250	24200	7
419	20240819	141500	1650559650	24200	24200	24200	24200	43
420	20240819	141400	1649519050	24200	24200	24200	24200	144
421	20240819	141300	1646034250	24200	24200	24200	24200	2
422	20240819	141200	1645985850	24200	24200	24200	24200	10
423	20240819	141100	1645743850	24200	24200	24250	24200	58
424	20240819	141000	1644337600	24250	24250	24250	24250	0
425	20240819	140900	1644337600	24250	24200	24250	24150	397
426	20240819	140800	1634738950	24200	24200	24200	24200	47
427	20240819	140700	1633601550	24200	24200	24200	24200	281
428	20240819	140600	1626801350	24200	24200	24200	24200	201
429	20240819	140500	1621937150	24250	24250	24250	24250	16
430	20240819	140400	1621549150	24250	24250	24250	24250	0
431	20240819	140300	1621549150	24250	24300	24300	24250	145
432	20240819	140200	1618032850	24300	24250	24300	24250	261
433	20240819	140100	1611703550	24250	24250	24250	24250	112
434	20240819	140000	1608987550	24250	24350	24350	24250	842
435	20240819	135900	1588536000	24300	24350	24350	24300	101
436	20240819	135800	1586081650	24350	24300	24350	24300	232
437	20240819	135700	1580443800	24300	24350	24350	24300	192
438	20240819	135600	1575777650	24400	24350	24400	24300	507
439	20240819	135500	1563443400	24350	24350	24350	24350	5
440	20240819	135400	1563321650	24350	24350	24350	24350	62
441	20240819	135300	1561811950	24350	24350	24350	24350	4
442	20240819	135200	1561714550	24350	24350	24350	24350	1
443	20240819	135100	1561690200	24350	24450	24450	24300	195
444	20240819	135000	1556945550	24450	24350	24450	24350	64
445	20240819	134900	1555383000	24350	24300	24350	24300	37
446	20240819	134800	1554483850	24300	24300	24300	24300	2
447	20240819	134700	1554435250	24350	24300	24350	24300	160
448	20240819	134600	1550544250	24300	24350	24350	24300	211
449	20240819	134500	1545416450	24350	24350	24350	24300	51
450	20240819	134400	1544176950	24350	24300	24350	24300	87
451	20240819	134300	1542062800	24250	24250	24300	24250	6
452	20240819	134200	1541917250	24300	24300	24350	24300	167
453	20240819	134100	1537859100	24300	24300	24300	24300	215
454	20240819	134000	1532634600	24350	24300	24350	24300	260
455	20240819	133900	1526316350	24300	24400	24400	24300	614
456	20240819	133800	1511366100	24350	24350	24350	24350	5
457	20240819	133700	1511244350	24350	24350	24350	24350	134
458	20240819	133600	1507981450	24400	24450	24450	24400	1793
459	20240819	133500	1464230100	24400	24400	24400	24400	110
460	20240819	133400	1461546100	24450	24450	24450	24450	314
461	20240819	133300	1453868800	24500	24500	24500	24500	0
462	20240819	133200	1453868800	24500	24400	24500	24400	489
463	20240819	133100	1441905250	24400	24450	24450	24400	400
464	20240819	133000	1432140250	24450	24400	24450	24400	151
465	20240819	132900	1428455300	24400	24450	24450	24400	2111
466	20240819	132800	1376904250	24450	24450	24450	24450	0
467	20240819	132700	1376904250	24450	24450	24450	24450	17
468	20240819	132600	1376488600	24450	24450	24450	24450	100
469	20240819	132500	1374043600	24450	24450	24450	24450	0
470	20240819	132400	1374043600	24450	24450	24450	24450	10
471	20240819	132300	1373799100	24450	24450	24450	24450	43
472	20240819	132200	1372747750	24450	24500	24550	24450	493
473	20240819	132100	1360678500	24500	24500	24500	24500	85
474	20240819	132000	1358596000	24500	24550	24550	24500	390
475	20240819	131900	1349039750	24550	24550	24550	24550	0
476	20240819	131800	1349039750	24550	24550	24550	24550	54
477	20240819	131700	1347714050	24550	24550	24550	24550	0
478	20240819	131600	1347714050	24550	24550	24550	24550	0
479	20240819	131500	1347714050	24550	24500	24550	24500	34
480	20240819	131400	1346880150	24500	24550	24550	24500	104
481	20240819	131300	1344331950	24500	24500	24500	24500	16
482	20240819	131200	1343939950	24500	24500	24500	24500	300
483	20240819	131100	1336589950	24500	24450	24500	24450	109
484	20240819	131000	1333920650	24450	24450	24450	24450	33
485	20240819	130900	1333113800	24450	24450	24450	24450	23
486	20240819	130800	1332551450	24450	24450	24450	24450	225
487	20240819	130700	1327050200	24500	24450	24500	24450	511
488	20240819	130600	1314531250	24450	24450	24450	24450	11
489	20240819	130500	1314262300	24450	24450	24450	24450	1
490	20240819	130400	1314237850	24450	24450	24450	24450	85
491	20240819	130300	1312159600	24450	24500	24500	24450	4
492	20240819	130200	1312061700	24500	24500	24500	24500	112
493	20240819	130100	1309317700	24450	24450	24450	24450	12
494	20240819	130000	1309024300	24450	24500	24500	24450	33
495	20240819	125900	1308216450	24500	24450	24500	24450	249
496	20240819	125800	1302123750	24450	24450	24450	24450	100
497	20240819	125700	1299678750	24450	24450	24450	24450	11
498	20240819	125600	1299409800	24450	24450	24450	24450	69
499	20240819	125500	1297722750	24500	24500	24500	24450	139
500	20240819	125400	1294324000	24500	24450	24500	24450	25
501	20240819	125300	1293712700	24450	24450	24450	24450	135
502	20240819	125200	1290411950	24500	24450	24500	24450	50
503	20240819	125100	1289187950	24500	24500	24500	24500	0
504	20240819	125000	1289187950	24500	24450	24500	24450	188
505	20240819	124900	1284589950	24450	24450	24450	24450	16
506	20240819	124800	1284198750	24500	24500	24500	24500	104
507	20240819	124700	1281650750	24500	24450	24500	24450	2
508	20240819	124600	1281601800	24450	24450	24450	24450	79
509	20240819	124500	1279670250	24450	24450	24450	24450	88
510	20240819	124400	1277518650	24450	24450	24450	24400	1205
511	20240819	124300	1248097100	24450	24450	24550	24450	221
512	20240819	124200	1242693550	24450	24450	24450	24450	132
513	20240819	124100	1239466150	24450	24550	24550	24450	182
514	20240819	124000	1235014200	24550	24550	24550	24550	0
515	20240819	123900	1235014200	24550	24600	24600	24500	101
516	20240819	123800	1232534900	24500	24600	24600	24500	584
517	20240819	123700	1218204600	24600	24600	24600	24600	120
518	20240819	123600	1215252600	24600	24550	24600	24550	42
519	20240819	123500	1214221300	24550	24550	24550	24550	50
520	20240819	123400	1212993800	24550	24500	24550	24500	255
521	20240819	123300	1206746200	24550	24550	24600	24550	395
522	20240819	123200	1197034500	24550	24550	24550	24550	59
523	20240819	123100	1195586050	24550	24550	24550	24550	598
524	20240819	123000	1180905150	24500	24450	24550	24450	383
525	20240819	122900	1171521500	24450	24350	24450	24350	3
526	20240819	122800	1171448250	24350	24350	24350	24350	70
527	20240819	122700	1169743750	24350	24350	24350	24350	51
528	20240819	122600	1168501900	24350	24400	24400	24350	1010
529	20240819	122500	1143908300	24400	24400	24400	24400	6
530	20240819	122400	1143761900	24400	24400	24400	24400	67
531	20240819	122300	1142127100	24350	24400	24400	24350	262
532	20240819	122200	1135736800	24450	24400	24450	24350	302
533	20240819	122100	1128367800	24400	24500	24500	24400	62
534	20240819	122000	1126853000	24500	24450	24500	24450	2
535	20240819	121900	1126804050	24450	24400	24450	24400	71
536	20240819	121800	1125070900	24400	24400	24450	24400	124
537	20240819	121700	1122044550	24400	24450	24450	24400	132
538	20240819	121600	1118817200	24450	24550	24550	24450	338
539	20240819	121500	1110532350	24550	24500	24550	24500	86
540	20240819	121400	1108425300	24500	24500	24500	24450	53
541	20240819	121300	1107127000	24450	24500	24500	24450	188
542	20240819	121200	1102529750	24500	24550	24550	24500	910
543	20240819	121100	1080207350	24550	24600	24650	24550	178
544	20240819	121000	1075834800	24600	24600	24600	24600	66
545	20240819	120900	1074211200	24600	24600	24600	24600	547
546	20240819	120800	1060755000	24600	24750	24750	24600	539
547	20240819	120700	1047455750	24750	24900	24900	24750	254
548	20240819	120600	1041153850	24900	24900	24900	24700	1157
549	20240819	120500	1012404700	24700	24900	24950	24700	1501
550	20240819	120400	975198050	24900	24800	24950	24600	2022
551	20240819	120300	924900500	24800	24500	24850	24450	2802
552	20240819	120200	855900000	24500	24350	24500	24350	2145
553	20240819	120100	803512150	24350	24350	24350	24350	90
554	20240819	120000	801320650	24350	24350	24350	24350	52
555	20240819	115900	800054450	24300	24350	24350	24300	86
556	20240819	115800	797962850	24400	24400	24400	24400	11
557	20240819	115700	797694450	24400	24400	24400	24350	8
558	20240819	115600	797499500	24300	24300	24400	24300	665
559	20240819	115500	781310450	24300	24300	24300	24300	6
560	20240819	115400	781164650	24300	24250	24300	24250	80
561	20240819	115300	779222150	24250	24250	24250	24250	1
562	20240819	115200	779197900	24250	24250	24300	24250	221
563	20240819	115100	773837650	24300	24300	24300	24300	19
564	20240819	115000	773375950	24300	24300	24300	24250	149
565	20240819	114900	769760400	24300	24250	24300	24250	2
566	20240819	114800	769711850	24250	24250	24250	24250	0
567	20240819	114700	769711850	24250	24250	24250	24250	35
568	20240819	114600	768863100	24250	24250	24300	24250	269
569	20240819	114500	762339700	24250	24350	24350	24250	190
570	20240819	114400	757723350	24350	24300	24350	24250	227
571	20240819	114300	752216500	24350	24350	24350	24350	94
572	20240819	114200	749927600	24350	24250	24350	24250	374
573	20240819	114100	740853450	24350	24400	24400	24300	143
574	20240819	114000	737365700	24400	24400	24400	24400	223
575	20240819	113900	731924500	24400	24250	24400	24250	446
576	20240819	113800	721086700	24250	24250	24250	24250	323
577	20240819	113700	713253950	24250	24250	24250	24250	21
578	20240819	113600	712744700	24250	24300	24300	24250	182
579	20240819	113500	708330700	24300	24200	24300	24200	137
580	20240819	113400	705011150	24150	24350	24400	24150	658
581	20240819	113300	689020350	24350	24350	24400	24200	687
582	20240819	113200	672330850	24400	24450	24450	24250	748
583	20240819	113100	654127150	24300	24200	24450	24200	2181
584	20240819	113000	601149550	24200	24050	24200	24050	2462
585	20240819	112900	541793200	24050	23950	24050	23950	1188
586	20240819	112800	513280200	23950	23950	23950	23900	599
587	20240819	112700	498940800	23950	23950	23950	23900	243
588	20240819	112600	493121000	23850	23900	23950	23850	1087
589	20240819	112500	467149300	23850	23850	23850	23800	329
590	20240819	112400	459308500	23800	23850	23850	23750	212
591	20240819	112300	454262350	23800	23800	23850	23800	82
592	20240819	112200	452310550	23800	23700	23800	23700	340
593	20240819	112100	444248450	23800	23800	23800	23750	109
594	20240819	112000	441654900	23750	23600	23800	23600	492
595	20240819	111900	429982500	23600	23650	23650	23450	82
596	20240819	111800	428050850	23650	23650	23650	23650	1
597	20240819	111700	428027200	23650	23650	23650	23650	102
598	20240819	111600	425614900	23650	23650	23650	23650	36
599	20240819	111500	424763500	23650	23650	23650	23600	268
600	20240819	111400	418426050	23650	23600	23650	23600	74
601	20240819	111300	416676650	23600	23600	23600	23600	114
602	20240819	111200	413986250	23600	23600	23600	23600	84
603	20240819	111100	412003850	23550	23550	23550	23550	11
604	20240819	111000	411744800	23600	23600	23600	23600	1
605	20240819	110900	411721200	23600	23600	23600	23600	10
606	20240819	110800	411485200	23600	23600	23600	23600	2
607	20240819	110700	411438000	23600	23600	23600	23600	2
608	20240819	110600	411390800	23600	23600	23600	23600	0
609	20240819	110500	411390800	23600	23600	23600	23600	12
610	20240819	110400	411107600	23600	23600	23600	23550	18
611	20240819	110300	410682850	23600	23600	23600	23600	60
612	20240819	110200	409266850	23600	23600	23600	23600	0
613	20240819	110100	409266850	23600	23600	23600	23600	109
614	20240819	110000	406694450	23600	23600	23600	23600	1
615	20240819	105900	406670850	23600	23600	23600	23600	1
616	20240819	105800	406647250	23600	23600	23600	23500	170
617	20240819	105700	402635650	23600	23600	23600	23600	1
618	20240819	105600	402612050	23500	23500	23500	23500	0
619	20240819	105500	402612050	23500	23500	23500	23500	1
620	20240819	105400	402588550	23600	23600	23600	23600	532
621	20240819	105300	390033350	23450	23500	23500	23450	5
622	20240819	105200	389916050	23450	23500	23500	23450	23
623	20240819	105100	389376650	23600	23550	23600	23550	50
624	20240819	105000	388198150	23400	23550	23550	23400	590
625	20240819	104900	374361100	23600	23600	23600	23600	7
626	20240819	104800	374195900	23600	23600	23600	23600	65
627	20240819	104700	372661900	23600	23500	23600	23500	235
628	20240819	104600	367128600	23450	23450	23450	23450	0
629	20240819	104500	367128600	23450	23500	23500	23400	11
630	20240819	104400	366871000	23500	23450	23500	23450	83
631	20240819	104300	364922650	23450	23450	23450	23450	104
632	20240819	104200	362483850	23450	23500	23500	23450	12
633	20240819	104100	362202100	23500	23500	23500	23500	1
634	20240819	104000	362178600	23400	23450	23450	23400	50
635	20240819	103900	361008550	23400	23400	23400	23400	232
636	20240819	103800	355579750	23400	23450	23450	23400	380
637	20240819	103700	346686850	23450	23450	23450	23450	0
638	20240819	103600	346686850	23450	23450	23450	23450	9
639	20240819	103500	346475800	23450	23450	23450	23450	12
640	20240819	103400	346194400	23450	23450	23450	23450	8
641	20240819	103300	346006800	23450	23450	23450	23450	11
642	20240819	103200	345748850	23500	23500	23500	23500	0
643	20240819	103100	345748850	23500	23500	23500	23500	7
644	20240819	103000	345584350	23400	23400	23400	23400	0
645	20240819	102900	345584350	23400	23400	23400	23400	0
646	20240819	102800	345584350	23400	23450	23450	23400	83
647	20240819	102700	343641700	23450	23450	23450	23450	19
648	20240819	102600	343196150	23450	23450	23450	23450	37
649	20240819	102500	342328500	23450	23450	23450	23450	20
650	20240819	102400	341859500	23450	23450	23450	23450	0
651	20240819	102300	341859500	23450	23450	23450	23450	12
652	20240819	102200	341578100	23500	23500	23500	23500	1
653	20240819	102100	341554600	23450	23450	23450	23450	100
654	20240819	102000	339209600	23450	23450	23450	23450	10
655	20240819	101900	338975100	23450	23450	23450	23450	109
656	20240819	101800	336419050	23450	23450	23450	23450	13
657	20240819	101700	336114200	23450	23450	23450	23450	1
658	20240819	101600	336090750	23400	23400	23400	23400	6
659	20240819	101500	335950350	23400	23450	23450	23400	14
660	20240819	101400	335622700	23450	23400	23450	23400	19
661	20240819	101300	335177650	23400	23450	23450	23400	210
662	20240819	101200	330257050	23500	23450	23500	23450	253
663	20240819	101100	324324050	23500	23500	23500	23450	96
664	20240819	101000	322069900	23500	23500	23500	23500	0
665	20240819	100900	322069900	23500	23500	23500	23500	19
666	20240819	100800	321623400	23500	23500	23500	23500	42
667	20240819	100700	320636400	23500	23500	23500	23500	0
668	20240819	100600	320636400	23500	23500	23500	23450	112
669	20240819	100500	318004650	23500	23500	23500	23500	1
670	20240819	100400	317981150	23500	23500	23500	23500	8
671	20240819	100300	317793150	23500	23500	23500	23500	107
672	20240819	100200	315278650	23500	23500	23500	23500	9
673	20240819	100100	315067150	23500	23500	23500	23500	62
674	20240819	100000	313610150	23500	23500	23500	23500	3
675	20240819	095900	313539650	23500	23500	23500	23500	1
676	20240819	095800	313516150	23500	23450	23500	23450	5
677	20240819	095700	313398750	23500	23450	23500	23400	87
678	20240819	095600	311359050	23450	23400	23450	23400	431
679	20240819	095500	301273550	23450	23450	23450	23450	1
680	20240819	095400	301250100	23450	23450	23450	23400	201
681	20240819	095300	296546200	23450	23450	23450	23400	208
682	20240819	095200	291678600	23450	23450	23450	23400	124
683	20240819	095100	288772300	23400	23450	23450	23400	82
684	20240819	095000	286850900	23450	23450	23450	23450	12
685	20240819	094900	286569500	23450	23450	23450	23350	141
686	20240819	094800	283269900	23400	23450	23450	23400	16
687	20240819	094700	282895200	23450	23450	23500	23450	108
688	20240819	094600	280362200	23500	23500	23500	23500	1
689	20240819	094500	280338700	23500	23500	23500	23500	10
690	20240819	094400	280103700	23500	23500	23500	23500	4
691	20240819	094300	280009700	23500	23500	23500	23500	19
692	20240819	094200	279563200	23500	23500	23500	23500	7
693	20240819	094100	279398700	23600	23600	23600	23600	0
694	20240819	094000	279398700	23600	23550	23600	23450	127
695	20240819	093900	276413150	23550	23550	23550	23550	0
696	20240819	093800	276413150	23550	23550	23550	23550	52
697	20240819	093700	275188550	23550	23500	23550	23500	75
698	20240819	093600	273425800	23500	23550	23550	23500	115
699	20240819	093500	270718000	23550	23600	23600	23550	115
700	20240819	093400	268005100	23600	23650	23650	23600	8
701	20240819	093300	267816050	23650	23700	23700	23650	439
702	20240819	093200	257418250	23700	23650	23700	23650	108
703	20240819	093100	254864000	23650	23550	23650	23550	342
704	20240819	093000	246802800	23500	23550	23550	23500	302
705	20240819	092900	239705750	23500	23500	23650	23500	304
706	20240819	092800	232561600	23500	23500	23500	23500	147
707	20240819	092700	229107100	23550	23650	23650	23550	228
708	20240819	092600	223724750	23650	23600	23650	23600	357
709	20240819	092500	215299500	23550	23550	23550	23550	229
710	20240819	092400	209906550	23550	23550	23600	23550	218
711	20240819	092300	204772600	23600	23700	23700	23600	155
712	20240819	092200	201114100	23700	23700	23700	23700	21
713	20240819	092100	200616400	23650	23650	23700	23650	108
714	20240819	092000	198062100	23650	23650	23650	23650	204
715	20240819	091900	193237500	23650	23700	23700	23650	275
716	20240819	091800	186721450	23700	23700	23700	23700	80
717	20240819	091700	184825450	23750	23750	23800	23750	85
718	20240819	091600	182806650	23750	23750	23800	23750	215
719	20240819	091500	177700350	23750	23700	23750	23700	58
720	20240819	091400	176325650	23700	23600	23700	23600	751
721	20240819	091300	158560600	23550	23550	23550	23550	4
722	20240819	091200	158466400	23600	23500	23600	23500	1033
723	20240819	091100	134175100	23450	23450	23450	23450	195
724	20240819	091000	129602350	23300	23400	23400	23300	298
725	20240819	090900	122630150	23400	23250	23400	23250	46
726	20240819	090800	121560450	23250	23400	23450	23200	282
727	20240819	090700	114989550	23400	23250	23400	23200	143
728	20240819	090600	111657200	23150	23100	23150	23100	1555
729	20240819	090500	75709350	23150	23150	23150	23150	43
730	20240819	090400	74713900	23150	23250	23250	23150	521
731	20240819	090300	62651750	23250	23250	23250	23150	223
732	20240819	090200	57482050	23250	23400	23400	23200	1346
733	20240819	090100	26167500	23400	23450	23550	23350	835
734	20240819	090000	6618500	23450	23600	23600	23450	281