KissMeData/126340/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201500	1520518750	41400	41400	41400	41400	263
3	20240802	201400	1520518750	41400	41400	41400	41400	0
4	20240802	201300	1520518750	41400	41400	41400	41400	0
5	20240802	201200	1520518750	41400	41400	41400	41400	0
6	20240802	201100	1520518750	41400	41400	41400	41400	0
7	20240802	201000	1520518750	41400	41400	41400	41400	0
8	20240802	200900	1520518750	41400	41400	41400	41400	0
9	20240802	200800	1520518750	41400	41400	41400	41400	0
10	20240802	200700	1520518750	41400	41400	41400	41400	0
11	20240802	200600	1520518750	41400	41400	41400	41400	0
12	20240802	200500	1520518750	41400	41400	41400	41400	0
13	20240802	200400	1520518750	41400	41400	41400	41400	0
14	20240802	200300	1520518750	41400	41400	41400	41400	0
15	20240802	200200	1520518750	41400	41400	41400	41400	0
16	20240802	200100	1520518750	41400	41400	41400	41400	0
17	20240802	200000	1520518750	41400	41400	41400	41400	0
18	20240802	195900	1520518750	41400	41400	41400	41400	0
19	20240802	195800	1520518750	41400	41400	41400	41400	0
20	20240802	195700	1520518750	41400	41400	41400	41400	0
21	20240802	195600	1520518750	41400	41400	41400	41400	0
22	20240802	195500	1520518750	41400	41400	41400	41400	0
23	20240802	195400	1520518750	41400	41400	41400	41400	0
24	20240802	195300	1520518750	41400	41400	41400	41400	0
25	20240802	195200	1520518750	41400	41400	41400	41400	0
26	20240802	195100	1520518750	41400	41400	41400	41400	0
27	20240802	195000	1520518750	41400	41400	41400	41400	0
28	20240802	194900	1520518750	41400	41400	41400	41400	0
29	20240802	194800	1520518750	41400	41400	41400	41400	0
30	20240802	194700	1520518750	41400	41400	41400	41400	0
31	20240802	194600	1520518750	41400	41400	41400	41400	0
32	20240802	194500	1520518750	41400	41400	41400	41400	263
33	20240802	194400	1520518750	41400	41400	41400	41400	0
34	20240802	194300	1520518750	41400	41400	41400	41400	0
35	20240802	194200	1520518750	41400	41400	41400	41400	0
36	20240802	194100	1520518750	41400	41400	41400	41400	0
37	20240802	194000	1520518750	41400	41400	41400	41400	0
38	20240802	193900	1520518750	41400	41400	41400	41400	0
39	20240802	193800	1520518750	41400	41400	41400	41400	0
40	20240802	193700	1520518750	41400	41400	41400	41400	0
41	20240802	193600	1520518750	41400	41400	41400	41400	0
42	20240802	193500	1520518750	41400	41400	41400	41400	0
43	20240802	193400	1520518750	41400	41400	41400	41400	0
44	20240802	193300	1520518750	41400	41400	41400	41400	0
45	20240802	193200	1520518750	41400	41400	41400	41400	0
46	20240802	193100	1520518750	41400	41400	41400	41400	0
47	20240802	193000	1520518750	41400	41400	41400	41400	0
48	20240802	192900	1520518750	41400	41400	41400	41400	0
49	20240802	192800	1520518750	41400	41400	41400	41400	0
50	20240802	192700	1520518750	41400	41400	41400	41400	0
51	20240802	192600	1520518750	41400	41400	41400	41400	0
52	20240802	192500	1520518750	41400	41400	41400	41400	0
53	20240802	192400	1520518750	41400	41400	41400	41400	0
54	20240802	192300	1520518750	41400	41400	41400	41400	0
55	20240802	192200	1520518750	41400	41400	41400	41400	0
56	20240802	192100	1520518750	41400	41400	41400	41400	0
57	20240802	192000	1520518750	41400	41400	41400	41400	0
58	20240802	191900	1520518750	41400	41400	41400	41400	0
59	20240802	191800	1520518750	41400	41400	41400	41400	0
60	20240802	191700	1520518750	41400	41400	41400	41400	0
61	20240802	191600	1520518750	41400	41400	41400	41400	0
62	20240802	191500	1520518750	41400	41400	41400	41400	263
63	20240802	191400	1520518750	41400	41400	41400	41400	0
64	20240802	191300	1520518750	41400	41400	41400	41400	0
65	20240802	191200	1520518750	41400	41400	41400	41400	0
66	20240802	191100	1520518750	41400	41400	41400	41400	0
67	20240802	191000	1520518750	41400	41400	41400	41400	0
68	20240802	190900	1520518750	41400	41400	41400	41400	0
69	20240802	190800	1520518750	41400	41400	41400	41400	0
70	20240802	190700	1520518750	41400	41400	41400	41400	0
71	20240802	190600	1520518750	41400	41400	41400	41400	0
72	20240802	190500	1520518750	41400	41400	41400	41400	0
73	20240802	190400	1520518750	41400	41400	41400	41400	0
74	20240802	190300	1520518750	41400	41400	41400	41400	0
75	20240802	190200	1520518750	41400	41400	41400	41400	0
76	20240802	190100	1520518750	41400	41400	41400	41400	0
77	20240802	190000	1520518750	41400	41400	41400	41400	0
78	20240802	185900	1520518750	41400	41400	41400	41400	0
79	20240802	185800	1520518750	41400	41400	41400	41400	0
80	20240802	185700	1520518750	41400	41400	41400	41400	0
81	20240802	185600	1520518750	41400	41400	41400	41400	0
82	20240802	185500	1520518750	41400	41400	41400	41400	0
83	20240802	185400	1520518750	41400	41400	41400	41400	0
84	20240802	185300	1520518750	41400	41400	41400	41400	0
85	20240802	185200	1520518750	41400	41400	41400	41400	0
86	20240802	185100	1520518750	41400	41400	41400	41400	0
87	20240802	185000	1520518750	41400	41400	41400	41400	0
88	20240802	184900	1520518750	41400	41400	41400	41400	0
89	20240802	184800	1520518750	41400	41400	41400	41400	0
90	20240802	184700	1520518750	41400	41400	41400	41400	0
91	20240802	184600	1520518750	41400	41400	41400	41400	0
92	20240802	184500	1520518750	41400	41400	41400	41400	263
93	20240802	184400	1520518750	41400	41400	41400	41400	0
94	20240802	184300	1520518750	41400	41400	41400	41400	0
95	20240802	184200	1520518750	41400	41400	41400	41400	0
96	20240802	184100	1520518750	41400	41400	41400	41400	0
97	20240802	184000	1520518750	41400	41400	41400	41400	0
98	20240802	183900	1520518750	41400	41400	41400	41400	0
99	20240802	183800	1520518750	41400	41400	41400	41400	0
100	20240802	183700	1520518750	41400	41400	41400	41400	0
101	20240802	183600	1520518750	41400	41400	41400	41400	0
102	20240802	183500	1520518750	41400	41400	41400	41400	0
103	20240802	183400	1520518750	41400	41400	41400	41400	0
104	20240802	183300	1520518750	41400	41400	41400	41400	0
105	20240802	183200	1520518750	41400	41400	41400	41400	0
106	20240802	183100	1520518750	41400	41400	41400	41400	0
107	20240802	183000	1520518750	41400	41400	41400	41400	0
108	20240802	182900	1520518750	41400	41400	41400	41400	0
109	20240802	182800	1520518750	41400	41400	41400	41400	0
110	20240802	182700	1520518750	41400	41400	41400	41400	0
111	20240802	182600	1520518750	41400	41400	41400	41400	0
112	20240802	182500	1520518750	41400	41400	41400	41400	0
113	20240802	182400	1520518750	41400	41400	41400	41400	0
114	20240802	182300	1520518750	41400	41400	41400	41400	0
115	20240802	182200	1520518750	41400	41400	41400	41400	0
116	20240802	182100	1520518750	41400	41400	41400	41400	0
117	20240802	182000	1520518750	41400	41400	41400	41400	0
118	20240802	181900	1520518750	41400	41400	41400	41400	0
119	20240802	181800	1520518750	41400	41400	41400	41400	0
120	20240802	181700	1520518750	41400	41400	41400	41400	0
121	20240802	181600	1520518750	41400	41400	41400	41400	0
122	20240802	181500	1520518750	41400	41400	41400	41400	263
123	20240802	181400	1520518750	41400	41400	41400	41400	0
124	20240802	181300	1520518750	41400	41400	41400	41400	0
125	20240802	181200	1520518750	41400	41400	41400	41400	0
126	20240802	181100	1520518750	41400	41400	41400	41400	0
127	20240802	181000	1520518750	41400	41400	41400	41400	0
128	20240802	180900	1520518750	41400	41400	41400	41400	0
129	20240802	180800	1520518750	41400	41400	41400	41400	0
130	20240802	180700	1520518750	41400	41400	41400	41400	0
131	20240802	180600	1520518750	41400	41400	41400	41400	0
132	20240802	180500	1520518750	41400	41400	41400	41400	0
133	20240802	180400	1520518750	41400	41400	41400	41400	0
134	20240802	180300	1520518750	41400	41400	41400	41400	0
135	20240802	180200	1520518750	41400	41400	41400	41400	0
136	20240802	180100	1520518750	41400	41400	41400	41400	0
137	20240802	180000	1520518750	41400	41400	41400	41400	0
138	20240802	175900	1520518750	41400	41400	41400	41400	0
139	20240802	175800	1520518750	41400	41400	41400	41400	0
140	20240802	175700	1520518750	41400	41400	41400	41400	0
141	20240802	175600	1520518750	41400	41400	41400	41400	0
142	20240802	175500	1520518750	41400	41400	41400	41400	0
143	20240802	175400	1520518750	41400	41400	41400	41400	0
144	20240802	175300	1520518750	41400	41400	41400	41400	0
145	20240802	175200	1520518750	41400	41400	41400	41400	0
146	20240802	175100	1520518750	41400	41400	41400	41400	0
147	20240802	175000	1520518750	41400	41400	41400	41400	0
148	20240802	174900	1520518750	41400	41400	41400	41400	0
149	20240802	174800	1520518750	41400	41400	41400	41400	0
150	20240802	174700	1520518750	41400	41400	41400	41400	0
151	20240802	174600	1520518750	41400	41400	41400	41400	0
152	20240802	174500	1520518750	41400	41400	41400	41400	263
153	20240802	174400	1520518750	41400	41400	41400	41400	0
154	20240802	174300	1520518750	41400	41400	41400	41400	0
155	20240802	174200	1520518750	41400	41400	41400	41400	0
156	20240802	174100	1520518750	41400	41400	41400	41400	0
157	20240802	174000	1520518750	41400	41400	41400	41400	0
158	20240802	173900	1520518750	41400	41400	41400	41400	0
159	20240802	173800	1520518750	41400	41400	41400	41400	0
160	20240802	173700	1520518750	41400	41400	41400	41400	0
161	20240802	173600	1520518750	41400	41400	41400	41400	0
162	20240802	173500	1520518750	41400	41400	41400	41400	0
163	20240802	173400	1520518750	41400	41400	41400	41400	0
164	20240802	173300	1520518750	41400	41400	41400	41400	0
165	20240802	173200	1520518750	41400	41400	41400	41400	0
166	20240802	173100	1520518750	41400	41400	41400	41400	0
167	20240802	173000	1520518750	41400	41400	41400	41400	0
168	20240802	172900	1520518750	41400	41400	41400	41400	0
169	20240802	172800	1520518750	41400	41400	41400	41400	0
170	20240802	172700	1520518750	41400	41400	41400	41400	0
171	20240802	172600	1520518750	41400	41400	41400	41400	0
172	20240802	172500	1520518750	41400	41400	41400	41400	0
173	20240802	172400	1520518750	41400	41400	41400	41400	0
174	20240802	172300	1520518750	41400	41400	41400	41400	0
175	20240802	172200	1520518750	41400	41400	41400	41400	0
176	20240802	172100	1520518750	41400	41400	41400	41400	0
177	20240802	172000	1520518750	41400	41400	41400	41400	0
178	20240802	171900	1520518750	41400	41400	41400	41400	0
179	20240802	171800	1520518750	41400	41400	41400	41400	0
180	20240802	171700	1520518750	41400	41400	41400	41400	0
181	20240802	171600	1520518750	41400	41400	41400	41400	0
182	20240802	171500	1520518750	41400	41400	41400	41400	263
183	20240802	171400	1520518750	41400	41400	41400	41400	0
184	20240802	171300	1520518750	41400	41400	41400	41400	0
185	20240802	171200	1520518750	41400	41400	41400	41400	0
186	20240802	171100	1520518750	41400	41400	41400	41400	0
187	20240802	171000	1520518750	41400	41400	41400	41400	0
188	20240802	170900	1520518750	41400	41400	41400	41400	0
189	20240802	170800	1520518750	41400	41400	41400	41400	0
190	20240802	170700	1520518750	41400	41400	41400	41400	0
191	20240802	170600	1520518750	41400	41400	41400	41400	0
192	20240802	170500	1520518750	41400	41400	41400	41400	0
193	20240802	170400	1520518750	41400	41400	41400	41400	0
194	20240802	170300	1520518750	41400	41400	41400	41400	0
195	20240802	170200	1520518750	41400	41400	41400	41400	0
196	20240802	170100	1520518750	41400	41400	41400	41400	0
197	20240802	170000	1520518750	41400	41400	41400	41400	0
198	20240802	165900	1520518750	41400	41400	41400	41400	0
199	20240802	165800	1520518750	41400	41400	41400	41400	0
200	20240802	165700	1520518750	41400	41400	41400	41400	0
201	20240802	165600	1520518750	41400	41400	41400	41400	0
202	20240802	165500	1520518750	41400	41400	41400	41400	0
203	20240802	165400	1520518750	41400	41400	41400	41400	0
204	20240802	165300	1520518750	41400	41400	41400	41400	0
205	20240802	165200	1520518750	41400	41400	41400	41400	0
206	20240802	165100	1520518750	41400	41400	41400	41400	0
207	20240802	165000	1520518750	41400	41400	41400	41400	0
208	20240802	164900	1520518750	41400	41400	41400	41400	0
209	20240802	164800	1520518750	41400	41400	41400	41400	0
210	20240802	164700	1520518750	41400	41400	41400	41400	0
211	20240802	164600	1520518750	41400	41400	41400	41400	0
212	20240802	164500	1520518750	41400	41400	41400	41400	263
213	20240802	164400	1520518750	41400	41400	41400	41400	0
214	20240802	164300	1520518750	41400	41400	41400	41400	0
215	20240802	164200	1520518750	41400	41400	41400	41400	0
216	20240802	164100	1520518750	41400	41400	41400	41400	0
217	20240802	164000	1520518750	41400	41400	41400	41400	0
218	20240802	163900	1520518750	41400	41400	41400	41400	0
219	20240802	163800	1520518750	41400	41400	41400	41400	0
220	20240802	163700	1520518750	41400	41400	41400	41400	0
221	20240802	163600	1520518750	41400	41400	41400	41400	0
222	20240802	163500	1520518750	41400	41400	41400	41400	0
223	20240802	163400	1520518750	41400	41400	41400	41400	0
224	20240802	163300	1520518750	41400	41400	41400	41400	0
225	20240802	163200	1520518750	41400	41400	41400	41400	0
226	20240802	163100	1520518750	41400	41400	41400	41400	0
227	20240802	163000	1520518750	41400	41400	41400	41400	0
228	20240802	162900	1520518750	41400	41400	41400	41400	0
229	20240802	162800	1520518750	41400	41400	41400	41400	0
230	20240802	162700	1520518750	41400	41400	41400	41400	0
231	20240802	162600	1520518750	41400	41400	41400	41400	0
232	20240802	162500	1520518750	41400	41400	41400	41400	0
233	20240802	162400	1520518750	41400	41400	41400	41400	0
234	20240802	162300	1520518750	41400	41400	41400	41400	0
235	20240802	162200	1520518750	41400	41400	41400	41400	0
236	20240802	162100	1520518750	41400	41400	41400	41400	0
237	20240802	162000	1520518750	41400	41400	41400	41400	0
238	20240802	161900	1520518750	41400	41400	41400	41400	0
239	20240802	161800	1520518750	41400	41400	41400	41400	0
240	20240802	161700	1520518750	41400	41400	41400	41400	0
241	20240802	161600	1520518750	41400	41400	41400	41400	0
242	20240802	161500	1520518750	41400	41400	41400	41400	263
243	20240802	161400	1520518750	41400	41400	41400	41400	0
244	20240802	161300	1520518750	41400	41400	41400	41400	0
245	20240802	161200	1520518750	41400	41400	41400	41400	0
246	20240802	161100	1520518750	41400	41400	41400	41400	0
247	20240802	161000	1520518750	41400	41400	41400	41400	0
248	20240802	160900	1520518750	41400	41400	41400	41400	0
249	20240802	160800	1520518750	41400	41400	41400	41400	0
250	20240802	160700	1520518750	41400	41400	41400	41400	0
251	20240802	160600	1520518750	41400	41400	41400	41400	0
252	20240802	160500	1520518750	41400	41400	41400	41400	0
253	20240802	160400	1520518750	41400	41400	41400	41400	0
254	20240802	160300	1520518750	41400	41400	41400	41400	0
255	20240802	160200	1520518750	41400	41400	41400	41400	0
256	20240802	160100	1520518750	41400	41400	41400	41400	0
257	20240802	160000	1520518750	41400	41400	41400	41400	0
258	20240802	155900	1520518750	41400	41400	41400	41400	0
259	20240802	155800	1520518750	41400	41400	41400	41400	0
260	20240802	155700	1520518750	41400	41400	41400	41400	0
261	20240802	155600	1520518750	41400	41400	41400	41400	0
262	20240802	155500	1520518750	41400	41400	41400	41400	0
263	20240802	155400	1520518750	41400	41400	41400	41400	0
264	20240802	155300	1520518750	41400	41400	41400	41400	0
265	20240802	155200	1520518750	41400	41400	41400	41400	0
266	20240802	155100	1520518750	41400	41400	41400	41400	0
267	20240802	155000	1520518750	41400	41400	41400	41400	0
268	20240802	154900	1520518750	41400	41400	41400	41400	0
269	20240802	154800	1520518750	41400	41400	41400	41400	0
270	20240802	154700	1520518750	41400	41400	41400	41400	0
271	20240802	154600	1520518750	41400	41400	41400	41400	0
272	20240802	154500	1520518750	41400	41400	41400	41400	263
273	20240802	154400	1520518750	41400	41400	41400	41400	0
274	20240802	154300	1520518750	41400	41400	41400	41400	0
275	20240802	154200	1520518750	41400	41400	41400	41400	0
276	20240802	154100	1520518750	41400	41400	41400	41400	0
277	20240802	154000	1520518750	41400	41400	41400	41400	0
278	20240802	153900	1520518750	41400	41400	41400	41400	0
279	20240802	153800	1520518750	41400	41400	41400	41400	0
280	20240802	153700	1520518750	41400	41400	41400	41400	0
281	20240802	153600	1520518750	41400	41400	41400	41400	0
282	20240802	153500	1520518750	41400	41400	41400	41400	0
283	20240802	153400	1520518750	41400	41400	41400	41400	0
284	20240802	153300	1520518750	41400	41400	41400	41400	0
285	20240802	153200	1520518750	41400	41400	41400	41400	0
286	20240802	153100	1520518750	41400	41400	41400	41400	0
287	20240802	153000	1520518750	41400	41400	41400	41400	263
288	20240802	152900	1509630550	41000	41000	41000	41000	0
289	20240802	152800	1509630550	41000	41000	41000	41000	0
290	20240802	152700	1509630550	41000	41000	41000	41000	0
291	20240802	152600	1509630550	41000	41000	41000	41000	0
292	20240802	152500	1509630550	41000	41000	41000	41000	0
293	20240802	152400	1509630550	41000	41000	41000	41000	0
294	20240802	152300	1509630550	41000	41000	41000	41000	0
295	20240802	152200	1509630550	41000	41000	41000	41000	0
296	20240802	152100	1509630550	41000	41000	41000	41000	0
297	20240802	152000	1509630550	41000	41000	41000	41000	0
298	20240802	151900	1509630550	41000	41000	41000	41000	10
299	20240802	151800	1509220550	40950	40950	40950	40950	0
300	20240802	151700	1509220550	40950	41050	41050	40950	42
301	20240802	151600	1507497150	41000	41000	41000	40950	18
302	20240802	151500	1506759250	41000	40900	41000	40900	111
303	20240802	151400	1502213350	40900	40950	40950	40900	64
304	20240802	151300	1499594350	40950	40950	40950	40950	65
305	20240802	151200	1496932600	40950	40950	40950	40950	1
306	20240802	151100	1496891650	40950	41000	41000	40950	75
307	20240802	151000	1493816750	41000	41000	41050	41000	318
308	20240802	150900	1480778700	41000	41000	41000	41000	135
309	20240802	150800	1475243700	41000	41000	41000	41000	1
310	20240802	150700	1475202700	41000	41050	41050	41000	97
311	20240802	150600	1471223850	41100	41100	41100	41050	6
312	20240802	150500	1470977350	41100	41050	41150	41050	22
313	20240802	150400	1470074100	41100	41200	41200	41100	237
314	20240802	150300	1460326150	41200	41200	41200	41200	3
315	20240802	150200	1460202550	41200	41200	41200	41200	3
316	20240802	150100	1460078950	41150	41200	41250	41150	4
317	20240802	150000	1459914150	41250	41200	41250	41200	2
318	20240802	145900	1459831700	41150	41150	41150	41150	23
319	20240802	145800	1458885250	41150	41150	41150	41150	81
320	20240802	145700	1455552100	41150	41150	41150	41150	2
321	20240802	145600	1455469800	41150	41150	41150	41150	1
322	20240802	145500	1455428650	41300	41300	41300	41300	15
323	20240802	145400	1454809150	41150	41250	41250	41150	67
324	20240802	145300	1452049000	41250	41300	41300	41250	28
325	20240802	145200	1450892650	41250	41250	41250	41250	1
326	20240802	145100	1450851400	41250	41250	41250	41250	5
327	20240802	145000	1450645150	41200	41200	41200	41200	4
328	20240802	144900	1450480350	41200	41200	41200	41200	200
329	20240802	144800	1442240350	41250	41250	41250	41250	9
330	20240802	144700	1441869100	41200	41200	41200	41200	1
331	20240802	144600	1441827900	41300	41300	41300	41300	0
332	20240802	144500	1441827900	41300	41300	41300	41300	44
333	20240802	144400	1440010700	41300	41250	41300	41200	86
334	20240802	144300	1436466050	41250	41250	41250	41250	0
335	20240802	144200	1436466050	41250	41250	41250	41250	2
336	20240802	144100	1436383550	41300	41300	41300	41300	5
337	20240802	144000	1436177050	41300	41250	41300	41250	56
338	20240802	143900	1433864600	41250	41250	41250	41250	0
339	20240802	143800	1433864600	41250	41250	41250	41250	6
340	20240802	143700	1433617100	41200	41200	41200	41200	0
341	20240802	143600	1433617100	41200	41350	41350	41200	122
342	20240802	143500	1428589600	41350	41300	41400	41250	57
343	20240802	143400	1426235100	41300	41250	41300	41250	6
344	20240802	143300	1425987500	41300	41300	41300	41250	228
345	20240802	143200	1416574600	41350	41350	41350	41350	6
346	20240802	143100	1416326500	41350	41350	41350	41350	4
347	20240802	143000	1416161100	41350	41350	41350	41300	55
348	20240802	142900	1413887300	41350	41400	41400	41350	137
349	20240802	142800	1408222250	41350	41400	41400	41350	7
350	20240802	142700	1407932650	41400	41350	41400	41350	101
351	20240802	142600	1403756250	41350	41400	41400	41350	7
352	20240802	142500	1403466650	41400	41400	41400	41400	53
353	20240802	142400	1401272450	41350	41400	41400	41350	6
354	20240802	142300	1401024250	41350	41350	41350	41350	0
355	20240802	142200	1401024250	41350	41400	41400	41350	42
356	20240802	142100	1399285650	41450	41450	41450	41450	0
357	20240802	142000	1399285650	41450	41450	41500	41400	47
358	20240802	141900	1397336350	41400	41400	41400	41400	9
359	20240802	141800	1396963750	41450	41450	41450	41450	21
360	20240802	141700	1396093300	41500	41500	41500	41500	4
361	20240802	141600	1395927300	41550	41500	41550	41500	28
362	20240802	141500	1394764050	41500	41450	41500	41450	12
363	20240802	141400	1394266250	41450	41450	41450	41450	0
364	20240802	141300	1394266250	41450	41450	41450	41450	4
365	20240802	141200	1394100450	41350	41350	41350	41350	0
366	20240802	141100	1394100450	41350	41500	41500	41350	42
367	20240802	141000	1392357600	41450	41400	41450	41400	12
368	20240802	140900	1391860400	41350	41400	41400	41350	2
369	20240802	140800	1391777650	41400	41400	41400	41400	40
370	20240802	140700	1390121650	41400	41450	41450	41400	32
371	20240802	140600	1388796550	41500	41500	41500	41450	34
372	20240802	140500	1387385650	41500	41500	41500	41400	246
373	20240802	140400	1377198950	41500	41500	41500	41500	6
374	20240802	140300	1376949950	41500	41550	41550	41500	141
375	20240802	140200	1371095850	41550	41550	41550	41550	4
376	20240802	140100	1370929650	41600	41600	41600	41600	41
377	20240802	140000	1369224050	41600	41550	41600	41550	28
378	20240802	135900	1368059450	41550	41600	41600	41550	11
379	20240802	135800	1367601900	41550	41600	41600	41550	9
380	20240802	135700	1367227700	41600	41700	41700	41600	106
381	20240802	135600	1362817900	41750	41700	41750	41700	27
382	20240802	135500	1361690900	41700	41600	41700	41600	45
383	20240802	135400	1359817050	41600	41600	41600	41600	4
384	20240802	135300	1359650650	41600	41650	41650	41600	55
385	20240802	135200	1357362400	41600	41600	41600	41600	6
386	20240802	135100	1357112800	41600	41600	41600	41600	92
387	20240802	135000	1353285600	41600	41600	41600	41550	36
388	20240802	134900	1351788200	41550	41550	41550	41550	100
389	20240802	134800	1347633200	41550	41550	41550	41550	5
390	20240802	134700	1347425450	41600	41600	41600	41600	0
391	20240802	134600	1347425450	41600	41650	41650	41600	30
392	20240802	134500	1346176100	41650	41600	41650	41600	13
393	20240802	134400	1345635050	41600	41650	41650	41600	4
394	20240802	134300	1345468500	41650	41650	41650	41650	0
395	20240802	134200	1345468500	41650	41650	41650	41650	4
396	20240802	134100	1345301900	41700	41650	41700	41650	89
397	20240802	134000	1341593400	41650	41600	41650	41600	14
398	20240802	133900	1341010500	41650	41650	41650	41650	8
399	20240802	133800	1340677300	41600	41600	41600	41600	41
400	20240802	133700	1338971700	41700	41700	41700	41700	0
401	20240802	133600	1338971700	41700	41750	41850	41650	57
402	20240802	133500	1336594250	41750	41700	41750	41700	10
403	20240802	133400	1336176900	41650	41650	41650	41650	4
404	20240802	133300	1336010300	41700	41700	41700	41700	0
405	20240802	133200	1336010300	41700	41700	41700	41700	2
406	20240802	133100	1335926900	41800	41750	41850	41750	13
407	20240802	133000	1335383300	41850	41750	41850	41700	296
408	20240802	132900	1323037950	41750	41750	41750	41750	0
409	20240802	132800	1323037950	41750	41750	41750	41750	4
410	20240802	132700	1322870950	41850	41850	41850	41850	47
411	20240802	132600	1320904000	41850	41850	41850	41850	26
412	20240802	132500	1319815900	41900	41800	41900	41800	25
413	20240802	132400	1318769350	41750	41700	41750	41700	31
414	20240802	132300	1317476600	41700	41700	41700	41700	0
415	20240802	132200	1317476600	41700	41750	41750	41700	167
416	20240802	132100	1310512050	41750	41750	41750	41750	9
417	20240802	132000	1310136300	41750	41700	41750	41700	35
418	20240802	131900	1308675850	41700	41700	41700	41700	55
419	20240802	131800	1306382350	41700	41700	41700	41700	0
420	20240802	131700	1306382350	41700	41700	41700	41700	1
421	20240802	131600	1306340650	41700	41700	41700	41700	27
422	20240802	131500	1305214750	41700	41700	41700	41700	11
423	20240802	131400	1304756050	41750	41750	41750	41750	0
424	20240802	131300	1304756050	41750	41750	41750	41750	0
425	20240802	131200	1304756050	41750	41650	41750	41600	18
426	20240802	131100	1304005850	41750	41750	41750	41750	37
427	20240802	131000	1302461100	41750	41750	41750	41750	11
428	20240802	130900	1302001850	41700	41700	41700	41700	2
429	20240802	130800	1301918450	41700	41750	41750	41700	180
430	20240802	130700	1294412250	41750	41750	41750	41750	0
431	20240802	130600	1294412250	41750	41900	41900	41750	105
432	20240802	130500	1290020100	41900	41900	41900	41900	10
433	20240802	130400	1289601100	41900	41900	41900	41900	0
434	20240802	130300	1289601100	41900	41900	41900	41900	5
435	20240802	130200	1289391600	41900	41900	41900	41900	1
436	20240802	130100	1289349700	41950	41900	41950	41900	15
437	20240802	130000	1288720500	41900	41800	41900	41800	22
438	20240802	125900	1287799000	41800	41800	41800	41800	2
439	20240802	125800	1287715400	41800	41800	41800	41800	22
440	20240802	125700	1286795800	41800	41800	41800	41800	0
441	20240802	125600	1286795800	41800	41800	41800	41700	26
442	20240802	125500	1285709100	41800	41800	41800	41800	34
443	20240802	125400	1284287900	41650	41650	41650	41650	0
444	20240802	125300	1284287900	41650	41650	41650	41650	0
445	20240802	125200	1284287900	41650	41650	41650	41650	0
446	20240802	125100	1284287900	41650	41650	41650	41650	15
447	20240802	125000	1283663150	41650	41550	41650	41550	24
448	20240802	124900	1282664050	41550	41550	41550	41550	5
449	20240802	124800	1282456300	41600	41600	41600	41600	0
450	20240802	124700	1282456300	41600	41600	41600	41600	16
451	20240802	124600	1281790700	41600	41650	41650	41600	29
452	20240802	124500	1280582950	41650	41550	41650	41550	26
453	20240802	124400	1279501650	41550	41550	41550	41550	0
454	20240802	124300	1279501650	41550	41550	41550	41550	0
455	20240802	124200	1279501650	41550	41650	41650	41550	18
456	20240802	124100	1278752850	41650	41650	41650	41650	62
457	20240802	124000	1276170550	41650	41650	41650	41650	16
458	20240802	123900	1275504150	41650	41650	41650	41650	0
459	20240802	123800	1275504150	41650	41650	41650	41650	2
460	20240802	123700	1275420850	41700	41700	41700	41700	0
461	20240802	123600	1275420850	41700	41700	41700	41700	41
462	20240802	123500	1273711150	41700	41700	41700	41700	21
463	20240802	123400	1272835450	41800	41800	41800	41800	0
464	20240802	123300	1272835450	41800	41800	41800	41800	3
465	20240802	123200	1272710050	41600	41600	41600	41600	305
466	20240802	123100	1260022050	41600	41750	41750	41600	117
467	20240802	123000	1255141050	41750	41600	41750	41600	47
468	20240802	122900	1253182250	41600	41600	41600	41600	35
469	20240802	122800	1251726250	41600	41600	41600	41600	18
470	20240802	122700	1250977450	41700	41700	41700	41700	2
471	20240802	122600	1250894050	41700	41750	41750	41700	34
472	20240802	122500	1249475050	41750	41750	41750	41650	76
473	20240802	122400	1246307250	41700	41750	41750	41700	467
474	20240802	122300	1226810850	41800	41800	41800	41800	0
475	20240802	122200	1226810850	41800	41800	41800	41800	0
476	20240802	122100	1226810850	41800	41800	41800	41800	8
477	20240802	122000	1226476450	41800	41800	41800	41800	33
478	20240802	121900	1225097050	41650	41750	41750	41650	73
479	20240802	121800	1222049400	41750	41750	41750	41750	0
480	20240802	121700	1222049400	41750	41750	41750	41750	0
481	20240802	121600	1222049400	41750	41750	41750	41700	37
482	20240802	121500	1220504750	41750	41750	41750	41750	10
483	20240802	121400	1220087250	41650	41650	41650	41650	10
484	20240802	121300	1219670750	41700	41700	41750	41700	188
485	20240802	121200	1211831050	41700	41700	41700	41700	1
486	20240802	121100	1211789350	41750	41750	41750	41750	36
487	20240802	121000	1210286350	41750	42000	42000	41700	45
488	20240802	120900	1208408350	41800	41800	41800	41800	0
489	20240802	120800	1208408350	41800	41750	42000	41750	358
490	20240802	120700	1193422950	41700	41700	41700	41700	1
491	20240802	120600	1193381250	41750	41750	41750	41750	31
492	20240802	120500	1192087000	41750	41750	41750	41750	9
493	20240802	120400	1191711250	41700	41750	41750	41700	200
494	20240802	120300	1183365900	41900	41900	41900	41900	25
495	20240802	120200	1182318400	41900	41900	41900	41900	0
496	20240802	120100	1182318400	41900	41900	41900	41900	14
497	20240802	120000	1181731800	41900	41900	41900	41900	21
498	20240802	115900	1180851900	41750	41750	41750	41750	1
499	20240802	115800	1180810150	41750	41750	41750	41750	0
500	20240802	115700	1180810150	41750	41900	41900	41750	136
501	20240802	115600	1175123000	41900	41900	41900	41900	2
502	20240802	115500	1175039200	41700	41700	41700	41700	19
503	20240802	115400	1174246900	41600	41600	41600	41600	0
504	20240802	115300	1174246900	41600	41600	41600	41600	0
505	20240802	115200	1174246900	41600	41700	41700	41600	62
506	20240802	115100	1171667100	41650	41650	41650	41650	6
507	20240802	115000	1171417200	41650	41650	41650	41650	37
508	20240802	114900	1169876150	41600	41600	41600	41600	20
509	20240802	114800	1169044150	41650	41650	41650	41650	257
510	20240802	114700	1158340100	41650	41700	41700	41650	100
511	20240802	114600	1154173600	41800	41800	41800	41800	26
512	20240802	114500	1153086800	41800	41800	41800	41800	9
513	20240802	114400	1152710600	41700	41700	41700	41700	19
514	20240802	114300	1151918300	41700	41750	41750	41700	8
515	20240802	114200	1151584650	41700	41800	41800	41700	22
516	20240802	114100	1150666750	41800	41800	41800	41800	41
517	20240802	114000	1148952950	41800	41700	41800	41700	15
518	20240802	113900	1148327000	41700	41700	41700	41700	35
519	20240802	113800	1146867500	41700	41800	41800	41700	166
520	20240802	113700	1139937200	41900	41900	41900	41900	1
521	20240802	113600	1139895300	41900	42100	42100	41900	30
522	20240802	113500	1138633100	41900	41850	41900	41850	8
523	20240802	113400	1138298000	41750	41750	41750	41750	17
524	20240802	113300	1137588250	41800	41850	41850	41800	35
525	20240802	113200	1136124850	41950	41950	41950	41950	0
526	20240802	113100	1136124850	41950	41950	41950	41850	15
527	20240802	113000	1135495700	41950	41950	41950	41950	21
528	20240802	112900	1134614750	41850	41850	41850	41850	125
529	20240802	112800	1129383500	41850	41850	41850	41850	0
530	20240802	112700	1129383500	41850	41850	41850	41850	5
531	20240802	112600	1129174250	41900	41900	41900	41900	62
532	20240802	112500	1126576450	41900	41900	42000	41900	22
533	20240802	112400	1125654500	41850	41850	41850	41850	0
534	20240802	112300	1125654500	41850	41850	41850	41850	0
535	20240802	112200	1125654500	41850	42000	42000	41850	171
536	20240802	112100	1118482850	42150	42100	42150	42100	26
537	20240802	112000	1117387150	42100	42050	42100	42050	42
538	20240802	111900	1115620450	42050	42100	42100	42050	9
539	20240802	111800	1115241700	42150	42150	42150	42150	0
540	20240802	111700	1115241700	42150	42150	42150	42150	0
541	20240802	111600	1115241700	42150	42100	42150	42100	226
542	20240802	111500	1105725900	42100	42050	42100	42050	109
543	20240802	111400	1101142000	42050	42050	42050	42050	237
544	20240802	111300	1091176150	42000	42000	42000	42000	0
545	20240802	111200	1091176150	42000	42000	42000	42000	48
546	20240802	111100	1089160150	41900	41850	41900	41850	105
547	20240802	111000	1084761900	41850	41850	41850	41850	12
548	20240802	110900	1084259700	41800	41800	41800	41800	28
549	20240802	110800	1083089300	41700	41700	41700	41700	1
550	20240802	110700	1083047600	41700	41750	41750	41700	143
551	20240802	110600	1077079450	41700	41700	41800	41700	96
552	20240802	110500	1073073050	41800	41750	41800	41700	39
553	20240802	110400	1071444750	41850	41750	41850	41750	286
554	20240802	110300	1059490900	41750	41750	41800	41750	246
555	20240802	110200	1049220150	41800	41800	41800	41800	17
556	20240802	110100	1048509550	41900	41850	41900	41850	9
557	20240802	110000	1048132700	41750	41750	41750	41700	335
558	20240802	105900	1034149050	41850	41900	41900	41800	249
559	20240802	105800	1023721250	41950	41750	42200	41750	352
560	20240802	105700	1008984350	41750	42050	42050	41750	438
561	20240802	105600	990641850	42200	42100	42200	42100	23
562	20240802	105500	989672700	42100	42000	42100	42000	105
563	20240802	105400	985261500	42000	42000	42000	42000	200
564	20240802	105300	976861500	42000	42000	42000	42000	0
565	20240802	105200	976861500	42000	41800	42000	41800	119
566	20240802	105100	971867900	41800	41650	41800	41650	224
567	20240802	105000	962516150	41600	41400	41600	41400	229
568	20240802	104900	953015400	41400	41550	41600	41400	691
569	20240802	104800	924336900	41600	42400	42400	41600	378
570	20240802	104700	908523650	39600	39600	39600	39600	0
571	20240802	104600	908523650	39600	39600	39600	39600	0
572	20240802	104500	908523650	39600	42000	42000	39600	6218
573	20240802	104400	654078850	42050	42050	42050	42050	0
574	20240802	104300	654078850	42050	42050	42050	42050	2
575	20240802	104200	653994750	42100	42100	42100	42100	1
576	20240802	104100	653952650	42350	41850	42350	41850	492
577	20240802	104000	633329450	41850	41750	41850	41750	128
578	20240802	103900	627984350	41750	41750	41750	41750	80
579	20240802	103800	624644350	41850	41850	41850	41850	9
580	20240802	103700	624267700	41800	41800	41800	41800	88
581	20240802	103600	620589300	41850	41900	41900	41850	347
582	20240802	103500	606065950	41900	41950	41950	41900	16
583	20240802	103400	605395450	41900	41900	41900	41900	30
584	20240802	103300	604138450	41950	41950	41950	41950	0
585	20240802	103200	604138450	41950	41850	41950	41850	3
586	20240802	103100	604012800	41950	41950	41950	41950	14
587	20240802	103000	603425500	41950	41850	41950	41850	51
588	20240802	102900	601289050	41850	41850	41850	41850	31
589	20240802	102800	599991700	41850	41900	41900	41850	2
590	20240802	102700	599907950	41950	42050	42050	41950	100
591	20240802	102600	595710500	42150	42150	42150	42150	32
592	20240802	102500	594361700	42150	42200	42200	42100	16
593	20240802	102400	593687150	42300	42300	42300	42300	0
594	20240802	102300	593687150	42300	42300	42300	42300	0
595	20240802	102200	593687150	42300	42400	42400	42300	4
596	20240802	102100	593517850	42400	42350	42400	42350	23
597	20240802	102000	592542750	42350	42400	42400	42350	13
598	20240802	101900	591991950	42300	42300	42300	42300	0
599	20240802	101800	591991950	42300	42300	42300	42300	0
600	20240802	101700	591991950	42300	42300	42300	42300	0
601	20240802	101600	591991950	42300	42450	42500	42300	158
602	20240802	101500	585304450	42450	42500	42500	42450	12
603	20240802	101400	584794750	42500	42550	42550	42500	23
604	20240802	101300	583816600	42500	42550	42550	42500	11
605	20240802	101200	583349000	42550	42550	42550	42550	34
606	20240802	101100	581902300	42550	42450	42550	42450	18
607	20240802	101000	581137600	42050	42050	42050	42050	10
608	20240802	100900	580717100	42050	42100	42100	42050	25
609	20240802	100800	579665050	42100	42150	42150	42100	15
610	20240802	100700	579033100	42100	42100	42100	42100	0
611	20240802	100600	579033100	42100	42000	42100	42000	874
612	20240802	100500	542257500	42000	42000	42000	41800	45
613	20240802	100400	540374650	42000	42000	42000	42000	108
614	20240802	100300	535838650	41950	41900	42000	41800	133
615	20240802	100200	530261250	41850	41800	41850	41800	34
616	20240802	100100	528838450	41800	41750	41800	41750	33
617	20240802	100000	527459600	41750	41750	41750	41750	29
618	20240802	095900	526248850	41750	41750	41750	41750	1
619	20240802	095800	526207100	41700	41700	41700	41700	271
620	20240802	095700	514906400	41700	41800	41800	41700	22
621	20240802	095600	513988700	41850	41800	41850	41700	165
622	20240802	095500	507103900	41800	41800	41800	41800	12
623	20240802	095400	506602300	41750	41900	41900	41750	517
624	20240802	095300	484999550	41900	41950	41950	41900	10
625	20240802	095200	484580350	42000	42000	42000	42000	0
626	20240802	095100	484580350	42000	42000	42000	41950	29
627	20240802	095000	483362400	42000	41950	42000	41900	382
628	20240802	094900	467348800	42000	42000	42000	42000	6
629	20240802	094800	467096800	42050	42050	42050	42050	5
630	20240802	094700	466886550	42050	42050	42050	42050	2
631	20240802	094600	466802450	42100	42050	42100	42000	168
632	20240802	094500	459744650	42050	42100	42100	42050	38
633	20240802	094400	458146600	42100	42150	42150	42100	9
634	20240802	094300	457767300	42150	42150	42150	42150	50
635	20240802	094200	455659800	42050	42050	42050	42050	0
636	20240802	094100	455659800	42050	42050	42050	42050	31
637	20240802	094000	454356250	42050	42050	42050	42050	2
638	20240802	093900	454272150	41950	41950	41950	41950	0
639	20240802	093800	454272150	41950	42000	42000	41950	70
640	20240802	093700	451332700	42050	42050	42050	42050	158
641	20240802	093600	444688800	42050	42000	42050	41900	55
642	20240802	093500	442377650	42000	41950	42000	41900	148
643	20240802	093400	436175600	41950	41950	41950	41950	4
644	20240802	093300	436007800	42000	42000	42000	41950	28
645	20240802	093200	434832900	42000	42000	42000	42000	0
646	20240802	093100	434832900	42000	42000	42050	42000	56
647	20240802	093000	432480750	42000	42050	42050	42000	40
648	20240802	092900	430800550	42000	42000	42000	42000	0
649	20240802	092800	430800550	42000	42000	42000	42000	0
650	20240802	092700	430800550	42000	42000	42000	42000	36
651	20240802	092600	429288550	42050	42200	42200	42050	34
652	20240802	092500	427858100	42200	42050	42200	42050	262
653	20240802	092400	416839400	42150	42100	42150	42100	28
654	20240802	092300	415660200	42150	42150	42150	42150	23
655	20240802	092200	414690750	42150	42150	42150	42150	4
656	20240802	092100	414522150	42150	42250	42250	42150	163
657	20240802	092000	407644050	42400	42450	42450	42200	10
658	20240802	091900	407220100	42500	42300	42500	42000	421
659	20240802	091800	389496800	42350	42600	42600	42350	9
660	20240802	091700	389114650	42600	42700	42700	42400	568
661	20240802	091600	364947650	42450	42800	42800	42450	44
662	20240802	091500	363075950	42800	42750	42800	42750	63
663	20240802	091400	360380400	42550	42800	42800	42550	166
664	20240802	091300	353314100	42850	42800	42850	42800	800
665	20240802	091200	319040950	42800	42750	42800	42750	600
666	20240802	091100	293361500	42800	42550	42800	42550	75
667	20240802	091000	290156100	42500	42600	42900	42500	234
668	20240802	090900	280196500	42750	42500	42750	42500	397
669	20240802	090800	263300300	42500	42500	42500	42500	7
670	20240802	090700	263002800	42500	42350	42550	42350	510
671	20240802	090600	241350100	42350	42350	42350	42200	322
672	20240802	090500	227731400	42200	42200	42200	42100	211
673	20240802	090400	218832400	42150	42150	42150	42150	116
674	20240802	090300	213943000	42150	42300	42300	42150	200
675	20240802	090200	205495250	42800	42150	42800	42150	208
676	20240802	090100	196655900	42150	41650	42150	41600	1348
677	20240802	090000	140144050	41600	41650	42350	41600	3364