KissMeData/217950/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	204000	163455600	29800	29800	29800	29800	200
3	20240809	203900	163455600	29800	29800	29800	29800	0
4	20240809	203800	163455600	29800	29800	29800	29800	0
5	20240809	203700	163455600	29800	29800	29800	29800	0
6	20240809	203600	163455600	29800	29800	29800	29800	0
7	20240809	203500	163455600	29800	29800	29800	29800	0
8	20240809	203400	163455600	29800	29800	29800	29800	0
9	20240809	203300	163455600	29800	29800	29800	29800	0
10	20240809	203200	163455600	29800	29800	29800	29800	0
11	20240809	203100	163455600	29800	29800	29800	29800	0
12	20240809	203000	163455600	29800	29800	29800	29800	0
13	20240809	202900	163455600	29800	29800	29800	29800	0
14	20240809	202800	163455600	29800	29800	29800	29800	0
15	20240809	202700	163455600	29800	29800	29800	29800	0
16	20240809	202600	163455600	29800	29800	29800	29800	0
17	20240809	202500	163455600	29800	29800	29800	29800	0
18	20240809	202400	163455600	29800	29800	29800	29800	0
19	20240809	202300	163455600	29800	29800	29800	29800	0
20	20240809	202200	163455600	29800	29800	29800	29800	0
21	20240809	202100	163455600	29800	29800	29800	29800	0
22	20240809	202000	163455600	29800	29800	29800	29800	0
23	20240809	201900	163455600	29800	29800	29800	29800	0
24	20240809	201800	163455600	29800	29800	29800	29800	0
25	20240809	201700	163455600	29800	29800	29800	29800	0
26	20240809	201600	163455600	29800	29800	29800	29800	0
27	20240809	201500	163455600	29800	29800	29800	29800	0
28	20240809	201400	163455600	29800	29800	29800	29800	0
29	20240809	201300	163455600	29800	29800	29800	29800	0
30	20240809	201200	163455600	29800	29800	29800	29800	0
31	20240809	201100	163455600	29800	29800	29800	29800	0
32	20240809	201000	163455600	29800	29800	29800	29800	200
33	20240809	200900	163455600	29800	29800	29800	29800	0
34	20240809	200800	163455600	29800	29800	29800	29800	0
35	20240809	200700	163455600	29800	29800	29800	29800	0
36	20240809	200600	163455600	29800	29800	29800	29800	0
37	20240809	200500	163455600	29800	29800	29800	29800	0
38	20240809	200400	163455600	29800	29800	29800	29800	0
39	20240809	200300	163455600	29800	29800	29800	29800	0
40	20240809	200200	163455600	29800	29800	29800	29800	0
41	20240809	200100	163455600	29800	29800	29800	29800	0
42	20240809	200000	163455600	29800	29800	29800	29800	0
43	20240809	195900	163455600	29800	29800	29800	29800	0
44	20240809	195800	163455600	29800	29800	29800	29800	0
45	20240809	195700	163455600	29800	29800	29800	29800	0
46	20240809	195600	163455600	29800	29800	29800	29800	0
47	20240809	195500	163455600	29800	29800	29800	29800	0
48	20240809	195400	163455600	29800	29800	29800	29800	0
49	20240809	195300	163455600	29800	29800	29800	29800	0
50	20240809	195200	163455600	29800	29800	29800	29800	0
51	20240809	195100	163455600	29800	29800	29800	29800	0
52	20240809	195000	163455600	29800	29800	29800	29800	0
53	20240809	194900	163455600	29800	29800	29800	29800	0
54	20240809	194800	163455600	29800	29800	29800	29800	0
55	20240809	194700	163455600	29800	29800	29800	29800	0
56	20240809	194600	163455600	29800	29800	29800	29800	0
57	20240809	194500	163455600	29800	29800	29800	29800	0
58	20240809	194400	163455600	29800	29800	29800	29800	0
59	20240809	194300	163455600	29800	29800	29800	29800	0
60	20240809	194200	163455600	29800	29800	29800	29800	0
61	20240809	194100	163455600	29800	29800	29800	29800	0
62	20240809	194000	163455600	29800	29800	29800	29800	200
63	20240809	193900	163455600	29800	29800	29800	29800	0
64	20240809	193800	163455600	29800	29800	29800	29800	0
65	20240809	193700	163455600	29800	29800	29800	29800	0
66	20240809	193600	163455600	29800	29800	29800	29800	0
67	20240809	193500	163455600	29800	29800	29800	29800	0
68	20240809	193400	163455600	29800	29800	29800	29800	0
69	20240809	193300	163455600	29800	29800	29800	29800	0
70	20240809	193200	163455600	29800	29800	29800	29800	0
71	20240809	193100	163455600	29800	29800	29800	29800	0
72	20240809	193000	163455600	29800	29800	29800	29800	0
73	20240809	192900	163455600	29800	29800	29800	29800	0
74	20240809	192800	163455600	29800	29800	29800	29800	0
75	20240809	192700	163455600	29800	29800	29800	29800	0
76	20240809	192600	163455600	29800	29800	29800	29800	0
77	20240809	192500	163455600	29800	29800	29800	29800	0
78	20240809	192400	163455600	29800	29800	29800	29800	0
79	20240809	192300	163455600	29800	29800	29800	29800	0
80	20240809	192200	163455600	29800	29800	29800	29800	0
81	20240809	192100	163455600	29800	29800	29800	29800	0
82	20240809	192000	163455600	29800	29800	29800	29800	0
83	20240809	191900	163455600	29800	29800	29800	29800	0
84	20240809	191800	163455600	29800	29800	29800	29800	0
85	20240809	191700	163455600	29800	29800	29800	29800	0
86	20240809	191600	163455600	29800	29800	29800	29800	0
87	20240809	191500	163455600	29800	29800	29800	29800	0
88	20240809	191400	163455600	29800	29800	29800	29800	0
89	20240809	191300	163455600	29800	29800	29800	29800	0
90	20240809	191200	163455600	29800	29800	29800	29800	0
91	20240809	191100	163455600	29800	29800	29800	29800	0
92	20240809	191000	163455600	29800	29800	29800	29800	200
93	20240809	190900	163455600	29800	29800	29800	29800	0
94	20240809	190800	163455600	29800	29800	29800	29800	0
95	20240809	190700	163455600	29800	29800	29800	29800	0
96	20240809	190600	163455600	29800	29800	29800	29800	0
97	20240809	190500	163455600	29800	29800	29800	29800	0
98	20240809	190400	163455600	29800	29800	29800	29800	0
99	20240809	190300	163455600	29800	29800	29800	29800	0
100	20240809	190200	163455600	29800	29800	29800	29800	0
101	20240809	190100	163455600	29800	29800	29800	29800	0
102	20240809	190000	163455600	29800	29800	29800	29800	0
103	20240809	185900	163455600	29800	29800	29800	29800	0
104	20240809	185800	163455600	29800	29800	29800	29800	0
105	20240809	185700	163455600	29800	29800	29800	29800	0
106	20240809	185600	163455600	29800	29800	29800	29800	0
107	20240809	185500	163455600	29800	29800	29800	29800	0
108	20240809	185400	163455600	29800	29800	29800	29800	0
109	20240809	185300	163455600	29800	29800	29800	29800	0
110	20240809	185200	163455600	29800	29800	29800	29800	0
111	20240809	185100	163455600	29800	29800	29800	29800	0
112	20240809	185000	163455600	29800	29800	29800	29800	0
113	20240809	184900	163455600	29800	29800	29800	29800	0
114	20240809	184800	163455600	29800	29800	29800	29800	0
115	20240809	184700	163455600	29800	29800	29800	29800	0
116	20240809	184600	163455600	29800	29800	29800	29800	0
117	20240809	184500	163455600	29800	29800	29800	29800	0
118	20240809	184400	163455600	29800	29800	29800	29800	0
119	20240809	184300	163455600	29800	29800	29800	29800	0
120	20240809	184200	163455600	29800	29800	29800	29800	0
121	20240809	184100	163455600	29800	29800	29800	29800	0
122	20240809	184000	163455600	29800	29800	29800	29800	200
123	20240809	183900	163455600	29800	29800	29800	29800	0
124	20240809	183800	163455600	29800	29800	29800	29800	0
125	20240809	183700	163455600	29800	29800	29800	29800	0
126	20240809	183600	163455600	29800	29800	29800	29800	0
127	20240809	183500	163455600	29800	29800	29800	29800	0
128	20240809	183400	163455600	29800	29800	29800	29800	0
129	20240809	183300	163455600	29800	29800	29800	29800	0
130	20240809	183200	163455600	29800	29800	29800	29800	0
131	20240809	183100	163455600	29800	29800	29800	29800	0
132	20240809	183000	163455600	29800	29800	29800	29800	0
133	20240809	182900	163455600	29800	29800	29800	29800	0
134	20240809	182800	163455600	29800	29800	29800	29800	0
135	20240809	182700	163455600	29800	29800	29800	29800	0
136	20240809	182600	163455600	29800	29800	29800	29800	0
137	20240809	182500	163455600	29800	29800	29800	29800	0
138	20240809	182400	163455600	29800	29800	29800	29800	0
139	20240809	182300	163455600	29800	29800	29800	29800	0
140	20240809	182200	163455600	29800	29800	29800	29800	0
141	20240809	182100	163455600	29800	29800	29800	29800	0
142	20240809	182000	163455600	29800	29800	29800	29800	0
143	20240809	181900	163455600	29800	29800	29800	29800	0
144	20240809	181800	163455600	29800	29800	29800	29800	0
145	20240809	181700	163455600	29800	29800	29800	29800	0
146	20240809	181600	163455600	29800	29800	29800	29800	0
147	20240809	181500	163455600	29800	29800	29800	29800	0
148	20240809	181400	163455600	29800	29800	29800	29800	0
149	20240809	181300	163455600	29800	29800	29800	29800	0
150	20240809	181200	163455600	29800	29800	29800	29800	0
151	20240809	181100	163455600	29800	29800	29800	29800	0
152	20240809	181000	163455600	29800	29800	29800	29800	200
153	20240809	180900	163455600	29800	29800	29800	29800	0
154	20240809	180800	163455600	29800	29800	29800	29800	0
155	20240809	180700	163455600	29800	29800	29800	29800	0
156	20240809	180600	163455600	29800	29800	29800	29800	0
157	20240809	180500	163455600	29800	29800	29800	29800	0
158	20240809	180400	163455600	29800	29800	29800	29800	0
159	20240809	180300	163455600	29800	29800	29800	29800	0
160	20240809	180200	163455600	29800	29800	29800	29800	0
161	20240809	180100	163455600	29800	29800	29800	29800	0
162	20240809	180000	163455600	29800	29800	29800	29800	0
163	20240809	175900	163455600	29800	29800	29800	29800	0
164	20240809	175800	163455600	29800	29800	29800	29800	0
165	20240809	175700	163455600	29800	29800	29800	29800	0
166	20240809	175600	163455600	29800	29800	29800	29800	0
167	20240809	175500	163455600	29800	29800	29800	29800	0
168	20240809	175400	163455600	29800	29800	29800	29800	0
169	20240809	175300	163455600	29800	29800	29800	29800	0
170	20240809	175200	163455600	29800	29800	29800	29800	0
171	20240809	175100	163455600	29800	29800	29800	29800	0
172	20240809	175000	163455600	29800	29800	29800	29800	0
173	20240809	174900	163455600	29800	29800	29800	29800	0
174	20240809	174800	163455600	29800	29800	29800	29800	0
175	20240809	174700	163455600	29800	29800	29800	29800	0
176	20240809	174600	163455600	29800	29800	29800	29800	0
177	20240809	174500	163455600	29800	29800	29800	29800	0
178	20240809	174400	163455600	29800	29800	29800	29800	0
179	20240809	174300	163455600	29800	29800	29800	29800	0
180	20240809	174200	163455600	29800	29800	29800	29800	0
181	20240809	174100	163455600	29800	29800	29800	29800	0
182	20240809	174000	163455600	29800	29800	29800	29800	200
183	20240809	173900	163455600	29800	29800	29800	29800	0
184	20240809	173800	163455600	29800	29800	29800	29800	0
185	20240809	173700	163455600	29800	29800	29800	29800	0
186	20240809	173600	163455600	29800	29800	29800	29800	0
187	20240809	173500	163455600	29800	29800	29800	29800	0
188	20240809	173400	163455600	29800	29800	29800	29800	0
189	20240809	173300	163455600	29800	29800	29800	29800	0
190	20240809	173200	163455600	29800	29800	29800	29800	0
191	20240809	173100	163455600	29800	29800	29800	29800	0
192	20240809	173000	163455600	29800	29800	29800	29800	0
193	20240809	172900	163455600	29800	29800	29800	29800	0
194	20240809	172800	163455600	29800	29800	29800	29800	0
195	20240809	172700	163455600	29800	29800	29800	29800	0
196	20240809	172600	163455600	29800	29800	29800	29800	0
197	20240809	172500	163455600	29800	29800	29800	29800	0
198	20240809	172400	163455600	29800	29800	29800	29800	0
199	20240809	172300	163455600	29800	29800	29800	29800	0
200	20240809	172200	163455600	29800	29800	29800	29800	0
201	20240809	172100	163455600	29800	29800	29800	29800	0
202	20240809	172000	163455600	29800	29800	29800	29800	0
203	20240809	171900	163455600	29800	29800	29800	29800	0
204	20240809	171800	163455600	29800	29800	29800	29800	0
205	20240809	171700	163455600	29800	29800	29800	29800	0
206	20240809	171600	163455600	29800	29800	29800	29800	0
207	20240809	171500	163455600	29800	29800	29800	29800	0
208	20240809	171400	163455600	29800	29800	29800	29800	0
209	20240809	171300	163455600	29800	29800	29800	29800	0
210	20240809	171200	163455600	29800	29800	29800	29800	0
211	20240809	171100	163455600	29800	29800	29800	29800	0
212	20240809	171000	163455600	29800	29800	29800	29800	200
213	20240809	170900	163455600	29800	29800	29800	29800	0
214	20240809	170800	163455600	29800	29800	29800	29800	0
215	20240809	170700	163455600	29800	29800	29800	29800	0
216	20240809	170600	163455600	29800	29800	29800	29800	0
217	20240809	170500	163455600	29800	29800	29800	29800	0
218	20240809	170400	163455600	29800	29800	29800	29800	0
219	20240809	170300	163455600	29800	29800	29800	29800	0
220	20240809	170200	163455600	29800	29800	29800	29800	0
221	20240809	170100	163455600	29800	29800	29800	29800	0
222	20240809	170000	163455600	29800	29800	29800	29800	0
223	20240809	165900	163455600	29800	29800	29800	29800	0
224	20240809	165800	163455600	29800	29800	29800	29800	0
225	20240809	165700	163455600	29800	29800	29800	29800	0
226	20240809	165600	163455600	29800	29800	29800	29800	0
227	20240809	165500	163455600	29800	29800	29800	29800	0
228	20240809	165400	163455600	29800	29800	29800	29800	0
229	20240809	165300	163455600	29800	29800	29800	29800	0
230	20240809	165200	163455600	29800	29800	29800	29800	0
231	20240809	165100	163455600	29800	29800	29800	29800	0
232	20240809	165000	163455600	29800	29800	29800	29800	0
233	20240809	164900	163455600	29800	29800	29800	29800	0
234	20240809	164800	163455600	29800	29800	29800	29800	0
235	20240809	164700	163455600	29800	29800	29800	29800	0
236	20240809	164600	163455600	29800	29800	29800	29800	0
237	20240809	164500	163455600	29800	29800	29800	29800	0
238	20240809	164400	163455600	29800	29800	29800	29800	0
239	20240809	164300	163455600	29800	29800	29800	29800	0
240	20240809	164200	163455600	29800	29800	29800	29800	0
241	20240809	164100	163455600	29800	29800	29800	29800	0
242	20240809	164000	163455600	29800	29800	29800	29800	200
243	20240809	163900	163455600	29800	29800	29800	29800	0
244	20240809	163800	163455600	29800	29800	29800	29800	0
245	20240809	163700	163455600	29800	29800	29800	29800	0
246	20240809	163600	163455600	29800	29800	29800	29800	0
247	20240809	163500	163455600	29800	29800	29800	29800	0
248	20240809	163400	163455600	29800	29800	29800	29800	0
249	20240809	163300	163455600	29800	29800	29800	29800	0
250	20240809	163200	163455600	29800	29800	29800	29800	0
251	20240809	163100	163455600	29800	29800	29800	29800	0
252	20240809	163000	163455600	29800	29800	29800	29800	0
253	20240809	162900	163455600	29800	29800	29800	29800	0
254	20240809	162800	163455600	29800	29800	29800	29800	0
255	20240809	162700	163455600	29800	29800	29800	29800	0
256	20240809	162600	163455600	29800	29800	29800	29800	0
257	20240809	162500	163455600	29800	29800	29800	29800	0
258	20240809	162400	163455600	29800	29800	29800	29800	0
259	20240809	162300	163455600	29800	29800	29800	29800	0
260	20240809	162200	163455600	29800	29800	29800	29800	0
261	20240809	162100	163455600	29800	29800	29800	29800	0
262	20240809	162000	163455600	29800	29800	29800	29800	0
263	20240809	161900	163455600	29800	29800	29800	29800	0
264	20240809	161800	163455600	29800	29800	29800	29800	0
265	20240809	161700	163455600	29800	29800	29800	29800	0
266	20240809	161600	163455600	29800	29800	29800	29800	0
267	20240809	161500	163455600	29800	29800	29800	29800	0
268	20240809	161400	163455600	29800	29800	29800	29800	0
269	20240809	161300	163455600	29800	29800	29800	29800	0
270	20240809	161200	163455600	29800	29800	29800	29800	0
271	20240809	161100	163455600	29800	29800	29800	29800	0
272	20240809	161000	163455600	29800	29800	29800	29800	200
273	20240809	160900	163455600	29800	29800	29800	29800	0
274	20240809	160800	163455600	29800	29800	29800	29800	0
275	20240809	160700	163455600	29800	29800	29800	29800	0
276	20240809	160600	163455600	29800	29800	29800	29800	0
277	20240809	160500	163455600	29800	29800	29800	29800	0
278	20240809	160400	163455600	29800	29800	29800	29800	0
279	20240809	160300	163455600	29800	29800	29800	29800	0
280	20240809	160200	163455600	29800	29800	29800	29800	0
281	20240809	160100	163455600	29800	29800	29800	29800	0
282	20240809	160000	163455600	29800	29800	29800	29800	0
283	20240809	155900	163455600	29800	29800	29800	29800	0
284	20240809	155800	163455600	29800	29800	29800	29800	0
285	20240809	155700	163455600	29800	29800	29800	29800	0
286	20240809	155600	163455600	29800	29800	29800	29800	0
287	20240809	155500	163455600	29800	29800	29800	29800	0
288	20240809	155400	163455600	29800	29800	29800	29800	0
289	20240809	155300	163455600	29800	29800	29800	29800	0
290	20240809	155200	163455600	29800	29800	29800	29800	0
291	20240809	155100	163455600	29800	29800	29800	29800	0
292	20240809	155000	163455600	29800	29800	29800	29800	0
293	20240809	154900	163455600	29800	29800	29800	29800	0
294	20240809	154800	163455600	29800	29800	29800	29800	0
295	20240809	154700	163455600	29800	29800	29800	29800	0
296	20240809	154600	163455600	29800	29800	29800	29800	0
297	20240809	154500	163455600	29800	29800	29800	29800	0
298	20240809	154400	163455600	29800	29800	29800	29800	0
299	20240809	154300	163455600	29800	29800	29800	29800	0
300	20240809	154200	163455600	29800	29800	29800	29800	0
301	20240809	154100	163455600	29800	29800	29800	29800	0
302	20240809	154000	163455600	29800	29800	29800	29800	200
303	20240809	153900	163455600	29800	29800	29800	29800	0
304	20240809	153800	163455600	29800	29800	29800	29800	0
305	20240809	153700	163455600	29800	29800	29800	29800	0
306	20240809	153600	163455600	29800	29800	29800	29800	0
307	20240809	153500	163455600	29800	29800	29800	29800	0
308	20240809	153400	163455600	29800	29800	29800	29800	0
309	20240809	153300	163455600	29800	29800	29800	29800	0
310	20240809	153200	163455600	29800	29800	29800	29800	0
311	20240809	153100	163455600	29800	29800	29800	29800	0
312	20240809	153000	163455600	29800	29800	29800	29800	0
313	20240809	152900	163455600	29800	29800	29800	29800	0
314	20240809	152800	163455600	29800	29800	29800	29800	0
315	20240809	152700	163455600	29800	29800	29800	29800	0
316	20240809	152600	163455600	29800	29800	29800	29800	0
317	20240809	152500	163455600	29800	29800	29800	29800	0
318	20240809	152400	163455600	29800	29800	29800	29800	0
319	20240809	152300	163455600	29800	29800	29800	29800	0
320	20240809	152200	163455600	29800	29800	29800	29800	0
321	20240809	152100	163455600	29800	29800	29800	29800	0
322	20240809	152000	163455600	29800	29800	29800	29800	0
323	20240809	151900	163455600	29800	29800	29800	29800	0
324	20240809	151800	163455600	29800	29800	29800	29800	0
325	20240809	151700	163455600	29800	29800	29800	29800	0
326	20240809	151600	163455600	29800	29800	29800	29800	0
327	20240809	151500	163455600	29800	29800	29800	29800	0
328	20240809	151400	163455600	29800	29800	29800	29800	0
329	20240809	151300	163455600	29800	29800	29800	29800	0
330	20240809	151200	163455600	29800	29800	29800	29800	0
331	20240809	151100	163455600	29800	29800	29800	29800	0
332	20240809	151000	163455600	29800	29800	29800	29800	0
333	20240809	150900	163455600	29800	29800	29800	29800	0
334	20240809	150800	163455600	29800	29800	29800	29800	0
335	20240809	150700	163455600	29800	29800	29800	29800	0
336	20240809	150600	163455600	29800	29800	29800	29800	0
337	20240809	150500	163455600	29800	29800	29800	29800	0
338	20240809	150400	163455600	29800	29800	29800	29800	200
339	20240809	150300	157495600	29900	29900	29900	29900	33
340	20240809	150200	156508900	29900	29900	29900	29900	50
341	20240809	150100	155013900	29900	29900	29900	29900	0
342	20240809	150000	155013900	29900	29900	29900	29900	0
343	20240809	145900	155013900	29900	29900	29900	29900	0
344	20240809	145800	155013900	29900	29900	29900	29900	17
345	20240809	145700	154505600	29950	29950	29950	29950	0
346	20240809	145600	154505600	29950	29950	29950	29950	0
347	20240809	145500	154505600	29950	29950	29950	29950	0
348	20240809	145400	154505600	29950	29950	29950	29950	0
349	20240809	145300	154505600	29950	29950	29950	29950	0
350	20240809	145200	154505600	29950	29950	29950	29950	0
351	20240809	145100	154505600	29950	29950	29950	29950	0
352	20240809	145000	154505600	29950	29950	29950	29950	9
353	20240809	144900	154236050	29950	29950	29950	29950	38
354	20240809	144800	153097950	29950	29950	29950	29950	0
355	20240809	144700	153097950	29950	29950	29950	29950	100
356	20240809	144600	150102950	29950	29950	29950	29950	200
357	20240809	144500	144112950	29800	29800	29800	29800	0
358	20240809	144400	144112950	29800	29800	29800	29800	0
359	20240809	144300	144112950	29800	29800	29800	29800	0
360	20240809	144200	144112950	29800	29800	29800	29800	262
361	20240809	144100	136305350	29400	29400	29400	29400	0
362	20240809	144000	136305350	29400	29400	29400	29400	69
363	20240809	143900	134276750	29400	29400	29400	29400	0
364	20240809	143800	134276750	29400	29400	29400	29400	0
365	20240809	143700	134276750	29400	29400	29400	29400	0
366	20240809	143600	134276750	29400	29400	29400	29400	0
367	20240809	143500	134276750	29400	29400	29400	29400	0
368	20240809	143400	134276750	29400	29400	29400	29400	0
369	20240809	143300	134276750	29400	29400	29400	29400	0
370	20240809	143200	134276750	29400	29400	29400	29400	0
371	20240809	143100	134276750	29400	29400	29400	29400	0
372	20240809	143000	134276750	29400	29400	29400	29400	0
373	20240809	142900	134276750	29400	29400	29400	29400	0
374	20240809	142800	134276750	29400	29400	29400	29400	0
375	20240809	142700	134276750	29400	29400	29400	29400	0
376	20240809	142600	134276750	29400	29400	29400	29400	0
377	20240809	142500	134276750	29400	29400	29400	29400	0
378	20240809	142400	134276750	29400	29400	29400	29400	0
379	20240809	142300	134276750	29400	29400	29400	29400	1
380	20240809	142200	134247350	29400	29400	29400	29400	0
381	20240809	142100	134247350	29400	29400	29400	29400	0
382	20240809	142000	134247350	29400	29400	29400	29400	0
383	20240809	141900	134247350	29400	29400	29400	29400	0
384	20240809	141800	134247350	29400	29400	29400	29400	0
385	20240809	141700	134247350	29400	29400	29400	29400	0
386	20240809	141600	134247350	29400	29400	29400	29400	0
387	20240809	141500	134247350	29400	29400	29400	29400	10
388	20240809	141400	133953350	29950	29950	29950	29950	0
389	20240809	141300	133953350	29950	29950	29950	29950	0
390	20240809	141200	133953350	29950	29950	29950	29950	0
391	20240809	141100	133953350	29950	29950	29950	29950	0
392	20240809	141000	133953350	29950	29950	29950	29950	0
393	20240809	140900	133953350	29950	29950	29950	29950	0
394	20240809	140800	133953350	29950	29950	29950	29950	0
395	20240809	140700	133953350	29950	29950	29950	29950	0
396	20240809	140600	133953350	29950	29950	29950	29950	0
397	20240809	140500	133953350	29950	29950	29950	29950	0
398	20240809	140400	133953350	29950	29950	29950	29950	0
399	20240809	140300	133953350	29950	29950	29950	29950	0
400	20240809	140200	133953350	29950	29950	29950	29950	0
401	20240809	140100	133953350	29950	29950	29950	29950	0
402	20240809	140000	133953350	29950	29950	29950	29950	0
403	20240809	135900	133953350	29950	29950	29950	29950	0
404	20240809	135800	133953350	29950	29950	29950	29950	0
405	20240809	135700	133953350	29950	29950	29950	29950	0
406	20240809	135600	133953350	29950	29950	29950	29950	0
407	20240809	135500	133953350	29950	29950	29950	29950	2
408	20240809	135400	133893450	29950	29950	29950	29950	0
409	20240809	135300	133893450	29950	29950	29950	29950	2
410	20240809	135200	133833550	29950	29950	29950	29950	0
411	20240809	135100	133833550	29950	29950	29950	29950	0
412	20240809	135000	133833550	29950	29950	29950	29950	2
413	20240809	134900	133773650	29950	29950	29950	29950	0
414	20240809	134800	133773650	29950	29950	29950	29950	2
415	20240809	134700	133713750	29950	29950	29950	29950	0
416	20240809	134600	133713750	29950	29950	29950	29950	2
417	20240809	134500	133653850	29950	29950	29950	29950	0
418	20240809	134400	133653850	29950	29950	29950	29950	0
419	20240809	134300	133653850	29950	29950	29950	29950	2
420	20240809	134200	133593950	29950	29950	29950	29950	0
421	20240809	134100	133593950	29950	29950	29950	29950	2
422	20240809	134000	133534050	29950	29950	29950	29950	0
423	20240809	133900	133534050	29950	29950	29950	29950	2
424	20240809	133800	133474150	29900	29900	29900	29900	0
425	20240809	133700	133474150	29900	29900	29900	29900	0
426	20240809	133600	133474150	29900	29900	29900	29900	2
427	20240809	133500	133414350	29900	29900	29900	29900	3
428	20240809	133400	133324650	29900	29900	29900	29900	2
429	20240809	133300	133264850	29950	29950	29950	29950	0
430	20240809	133200	133264850	29950	29350	29950	29350	9
431	20240809	133100	132999500	29950	29950	29950	29950	0
432	20240809	133000	132999500	29950	29950	29950	29950	0
433	20240809	132900	132999500	29950	29950	29950	29950	2
434	20240809	132800	132939600	29950	29950	29950	29950	0
435	20240809	132700	132939600	29950	29950	29950	29950	2
436	20240809	132600	132879700	29950	29950	29950	29950	0
437	20240809	132500	132879700	29950	29950	29950	29950	2
438	20240809	132400	132819800	29950	29950	29950	29950	0
439	20240809	132300	132819800	29950	29950	29950	29950	0
440	20240809	132200	132819800	29950	29950	29950	29950	2
441	20240809	132100	132759900	29950	29950	29950	29950	0
442	20240809	132000	132759900	29950	29950	29950	29950	2
443	20240809	131900	132700000	29950	29950	29950	29950	0
444	20240809	131800	132700000	29950	29950	29950	29950	2
445	20240809	131700	132640100	29950	29950	29950	29950	0
446	20240809	131600	132640100	29950	29950	29950	29950	0
447	20240809	131500	132640100	29950	29950	29950	29950	2
448	20240809	131400	132580200	29950	29950	29950	29950	0
449	20240809	131300	132580200	29950	29950	29950	29950	2
450	20240809	131200	132520300	29950	29950	29950	29950	0
451	20240809	131100	132520300	29950	29950	29950	29950	2
452	20240809	131000	132460400	29950	29950	29950	29950	0
453	20240809	130900	132460400	29950	29950	29950	29950	0
454	20240809	130800	132460400	29950	29950	29950	29950	2
455	20240809	130700	132400500	29900	29900	29900	29900	1
456	20240809	130600	132370600	29950	29950	29950	29950	2
457	20240809	130500	132310700	29900	29900	29900	29900	0
458	20240809	130400	132310700	29900	29900	29900	29900	1
459	20240809	130300	132280800	29900	29900	29900	29900	0
460	20240809	130200	132280800	29900	29900	29900	29900	0
461	20240809	130100	132280800	29900	29900	29900	29900	2
462	20240809	130000	132221000	29900	29900	29900	29900	0
463	20240809	125900	132221000	29900	29900	29900	29900	2
464	20240809	125800	132161200	30000	30000	30000	30000	0
465	20240809	125700	132161200	30000	29900	30000	29300	22
466	20240809	125600	131514600	30000	30000	30000	30000	0
467	20240809	125500	131514600	30000	30000	30000	30000	0
468	20240809	125400	131514600	30000	30000	30000	30000	2
469	20240809	125300	131454600	30000	30000	30000	30000	0
470	20240809	125200	131454600	30000	30000	30000	30000	2
471	20240809	125100	131394600	30000	30000	30000	30000	0
472	20240809	125000	131394600	30000	30000	30000	30000	2
473	20240809	124900	131334600	30000	30000	30000	30000	0
474	20240809	124800	131334600	30000	30000	30000	30000	0
475	20240809	124700	131334600	30000	30000	30000	30000	2
476	20240809	124600	131274600	30000	30000	30000	30000	0
477	20240809	124500	131274600	30000	30000	30000	30000	2
478	20240809	124400	131214600	30000	30000	30000	30000	0
479	20240809	124300	131214600	30000	30000	30000	30000	2
480	20240809	124200	131154600	30000	30000	30000	30000	0
481	20240809	124100	131154600	30000	30000	30000	30000	0
482	20240809	124000	131154600	30000	30000	30000	30000	2
483	20240809	123900	131094600	30000	30000	30000	30000	0
484	20240809	123800	131094600	30000	30000	30000	30000	2
485	20240809	123700	131034600	30000	30000	30000	30000	0
486	20240809	123600	131034600	30000	30000	30000	30000	2
487	20240809	123500	130974600	30000	30000	30000	30000	0
488	20240809	123400	130974600	30000	30000	30000	30000	0
489	20240809	123300	130974600	30000	30000	30000	30000	2
490	20240809	123200	130914600	30000	30000	30000	30000	0
491	20240809	123100	130914600	30000	30000	30000	30000	2
492	20240809	123000	130854600	30000	30000	30000	30000	0
493	20240809	122900	130854600	30000	30000	30000	30000	2
494	20240809	122800	130794600	30000	30000	30000	30000	0
495	20240809	122700	130794600	30000	30000	30000	30000	0
496	20240809	122600	130794600	30000	30000	30000	30000	2
497	20240809	122500	130734600	30000	30000	30000	30000	0
498	20240809	122400	130734600	30000	30000	30000	30000	2
499	20240809	122300	130674600	30000	30000	30000	30000	0
500	20240809	122200	130674600	30000	30000	30000	30000	2
501	20240809	122100	130614600	30000	30000	30000	30000	0
502	20240809	122000	130614600	30000	30000	30000	30000	0
503	20240809	121900	130614600	30000	30000	30000	30000	102
504	20240809	121800	127554600	30000	30000	30000	30000	0
505	20240809	121700	127554600	30000	30000	30000	30000	2
506	20240809	121600	127494600	30000	30000	30000	30000	0
507	20240809	121500	127494600	30000	30000	30000	30000	2
508	20240809	121400	127434600	30000	30000	30000	30000	0
509	20240809	121300	127434600	30000	30000	30000	30000	0
510	20240809	121200	127434600	30000	30000	30000	30000	2
511	20240809	121100	127374600	30000	30000	30000	30000	0
512	20240809	121000	127374600	30000	30000	30000	30000	2
513	20240809	120900	127314600	30000	30000	30000	30000	0
514	20240809	120800	127314600	30000	30000	30000	30000	2
515	20240809	120700	127254600	30000	30000	30000	30000	500
516	20240809	120600	112254600	30000	30000	30000	30000	5
517	20240809	120500	112104600	30000	30000	30000	30000	2
518	20240809	120400	112044600	30000	30000	30000	30000	0
519	20240809	120300	112044600	30000	30000	30000	30000	2
520	20240809	120200	111984600	30000	30000	30000	30000	0
521	20240809	120100	111984600	30000	30000	30000	30000	2
522	20240809	120000	111924600	30000	30000	30000	30000	0
523	20240809	115900	111924600	30000	30000	30000	30000	0
524	20240809	115800	111924600	30000	30000	30000	30000	2
525	20240809	115700	111864600	30000	30000	30000	30000	0
526	20240809	115600	111864600	30000	30000	30000	30000	2
527	20240809	115500	111804600	30000	30000	30000	30000	0
528	20240809	115400	111804600	30000	30000	30000	30000	2
529	20240809	115300	111744600	30000	30000	30000	30000	0
530	20240809	115200	111744600	30000	30000	30000	30000	0
531	20240809	115100	111744600	30000	30000	30000	30000	2
532	20240809	115000	111684600	30000	30000	30000	30000	0
533	20240809	114900	111684600	30000	30000	30000	30000	2
534	20240809	114800	111624600	30000	30000	30000	30000	0
535	20240809	114700	111624600	30000	30000	30000	30000	2
536	20240809	114600	111564600	30000	30000	30000	30000	0
537	20240809	114500	111564600	30000	30000	30000	30000	0
538	20240809	114400	111564600	30000	30000	30000	30000	2
539	20240809	114300	111504600	30000	30000	30000	30000	0
540	20240809	114200	111504600	30000	30000	30000	30000	2
541	20240809	114100	111444600	30000	30000	30000	30000	0
542	20240809	114000	111444600	30000	30000	30000	30000	2
543	20240809	113900	111384600	30000	30000	30000	30000	0
544	20240809	113800	111384600	30000	29400	30000	29400	2600
545	20240809	113700	34054450	29400	29400	29400	29400	2
546	20240809	113600	33995650	29400	29400	29400	29400	0
547	20240809	113500	33995650	29400	29400	29400	29400	2
548	20240809	113400	33936850	29400	29400	29400	29400	0
549	20240809	113300	33936850	29400	29400	29400	29400	2
550	20240809	113200	33878050	29400	29400	29400	29400	0
551	20240809	113100	33878050	29400	29400	29400	29400	0
552	20240809	113000	33878050	29400	29400	29400	29400	2
553	20240809	112900	33819250	29400	29400	29400	29400	0
554	20240809	112800	33819250	29400	29400	29400	29400	2
555	20240809	112700	33760450	29400	29400	29400	29400	0
556	20240809	112600	33760450	29400	29400	29400	29400	2
557	20240809	112500	33701650	29400	29400	29400	29400	0
558	20240809	112400	33701650	29400	29400	29400	29400	0
559	20240809	112300	33701650	29400	29400	29400	29400	2
560	20240809	112200	33642850	29400	29400	29400	29400	0
561	20240809	112100	33642850	29400	29400	29400	29400	2
562	20240809	112000	33584050	29400	29400	29400	29400	0
563	20240809	111900	33584050	29400	29400	29400	29400	2
564	20240809	111800	33525250	29400	29400	29400	29400	0
565	20240809	111700	33525250	29400	29400	29400	29400	0
566	20240809	111600	33525250	29400	29400	29400	29400	2
567	20240809	111500	33466450	29400	29400	29400	29400	0
568	20240809	111400	33466450	29400	29400	29400	29400	2
569	20240809	111300	33407650	29450	29450	29450	29450	0
570	20240809	111200	33407650	29450	29450	29450	29450	2
571	20240809	111100	33348750	29450	29450	29450	29450	0
572	20240809	111000	33348750	29450	29450	29450	29450	0
573	20240809	110900	33348750	29450	29450	29450	29450	2
574	20240809	110800	33289850	29450	29450	29450	29450	0
575	20240809	110700	33289850	29450	29450	29450	29450	2
576	20240809	110600	33230950	29450	29450	29450	29450	0
577	20240809	110500	33230950	29450	29450	29450	29450	2
578	20240809	110400	33172050	29450	29450	29450	29450	0
579	20240809	110300	33172050	29450	29450	29450	29450	0
580	20240809	110200	33172050	29450	29450	29450	29450	2
581	20240809	110100	33113150	29450	29450	29450	29450	0
582	20240809	110000	33113150	29450	29450	29450	29450	2
583	20240809	105900	33054250	29450	29450	29450	29450	0
584	20240809	105800	33054250	29450	29450	29450	29450	2
585	20240809	105700	32995350	29450	29450	29450	29450	1
586	20240809	105600	32965900	29450	29450	29450	29450	0
587	20240809	105500	32965900	29450	29450	29450	29450	2
588	20240809	105400	32907000	29450	29450	29450	29450	0
589	20240809	105300	32907000	29450	29450	29450	29450	3
590	20240809	105200	32818650	29450	29450	29450	29450	0
591	20240809	105100	32818650	29450	29450	29450	29450	2
592	20240809	105000	32759750	29400	29400	29400	29400	11
593	20240809	104900	32436350	29450	29450	29450	29450	0
594	20240809	104800	32436350	29450	29450	29450	29450	2
595	20240809	104700	32377450	29450	29450	29450	29450	0
596	20240809	104600	32377450	29450	29450	29450	29450	4
597	20240809	104500	32259650	29450	29450	29450	29450	0
598	20240809	104400	32259650	29450	29450	29450	29450	2
599	20240809	104300	32200750	29450	29450	29450	29450	0
600	20240809	104200	32200750	29450	29450	29450	29450	0
601	20240809	104100	32200750	29450	29450	29450	29450	2
602	20240809	104000	32141850	29450	29450	29450	29450	0
603	20240809	103900	32141850	29450	29450	29450	29450	2
604	20240809	103800	32082950	29450	29450	29450	29450	0
605	20240809	103700	32082950	29450	29450	29450	29450	2
606	20240809	103600	32024050	29450	29450	29450	29450	0
607	20240809	103500	32024050	29450	29450	29450	29450	0
608	20240809	103400	32024050	29450	29450	29450	29450	2
609	20240809	103300	31965150	29450	29450	29450	29450	0
610	20240809	103200	31965150	29450	29450	29450	29450	2
611	20240809	103100	31906250	29450	29450	29450	29450	0
612	20240809	103000	31906250	29450	29450	29450	29450	2
613	20240809	102900	31847350	29450	29450	29450	29450	0
614	20240809	102800	31847350	29450	29450	29450	29450	0
615	20240809	102700	31847350	29450	29450	29450	29450	2
616	20240809	102600	31788450	29450	29450	29450	29450	0
617	20240809	102500	31788450	29450	29450	29450	29450	2
618	20240809	102400	31729550	29450	29450	29450	29450	0
619	20240809	102300	31729550	29450	29450	29450	29450	2
620	20240809	102200	31670650	29450	29450	29450	29450	0
621	20240809	102100	31670650	29450	29450	29450	29450	0
622	20240809	102000	31670650	29450	29450	29450	29450	2
623	20240809	101900	31611750	29450	29450	29450	29450	0
624	20240809	101800	31611750	29450	29450	29450	29450	2
625	20240809	101700	31552850	29450	29450	29450	29450	0
626	20240809	101600	31552850	29450	29450	29450	29450	2
627	20240809	101500	31493950	29450	29450	29450	29450	0
628	20240809	101400	31493950	29450	29450	29450	29450	0
629	20240809	101300	31493950	29450	29450	29450	29450	2
630	20240809	101200	31435050	29450	29450	29450	29450	0
631	20240809	101100	31435050	29450	29450	29450	29450	2
632	20240809	101000	31376150	29450	29450	29450	29450	0
633	20240809	100900	31376150	29450	29450	29450	29450	2
634	20240809	100800	31317250	29450	29450	29450	29450	0
635	20240809	100700	31317250	29450	29450	29450	29450	0
636	20240809	100600	31317250	29450	29450	29450	29450	2
637	20240809	100500	31258350	29450	29450	29450	29450	0
638	20240809	100400	31258350	29450	29450	29450	29450	2
639	20240809	100300	31199450	29450	29450	29450	29450	0
640	20240809	100200	31199450	29450	29450	29450	29450	2
641	20240809	100100	31140550	29450	29450	29450	29450	0
642	20240809	100000	31140550	29450	29450	29450	29450	0
643	20240809	095900	31140550	29450	29450	29450	29450	2
644	20240809	095800	31081650	29450	29450	29450	29450	0
645	20240809	095700	31081650	29450	29450	29450	29450	2
646	20240809	095600	31022750	29450	29450	29450	29450	0
647	20240809	095500	31022750	29450	29450	29450	29450	2
648	20240809	095400	30963850	29450	29450	29450	29450	0
649	20240809	095300	30963850	29450	29450	29450	29450	0
650	20240809	095200	30963850	29450	29450	29450	29450	2
651	20240809	095100	30904950	29450	29450	29450	29450	0
652	20240809	095000	30904950	29450	29450	29450	29450	2
653	20240809	094900	30846050	29450	29450	29450	29450	0
654	20240809	094800	30846050	29450	29450	29450	29450	802
655	20240809	094700	7227150	29450	29450	29450	29450	0
656	20240809	094600	7227150	29450	29450	29450	29450	0
657	20240809	094500	7227150	29450	29400	29450	29400	156
658	20240809	094400	2640650	29400	29400	29400	29400	0
659	20240809	094300	2640650	29400	29400	29400	29400	2
660	20240809	094200	2581850	29400	29400	29400	29400	0
661	20240809	094100	2581850	29400	29400	29400	29400	2
662	20240809	094000	2523050	29400	29400	29400	29400	0
663	20240809	093900	2523050	29400	29400	29400	29400	0
664	20240809	093800	2523050	29400	29400	29400	29400	2
665	20240809	093700	2464250	29400	29400	29400	29400	0
666	20240809	093600	2464250	29400	29400	29400	29400	2
667	20240809	093500	2405450	29400	29400	29400	29400	0
668	20240809	093400	2405450	29400	29400	29400	29400	2
669	20240809	093300	2346650	29400	29400	29400	29400	0
670	20240809	093200	2346650	29400	29400	29400	29400	0
671	20240809	093100	2346650	29400	29400	29400	29400	2
672	20240809	093000	2287850	29400	29400	29400	29400	0
673	20240809	092900	2287850	29400	29400	29400	29400	2
674	20240809	092800	2229050	29400	29400	29400	29400	0
675	20240809	092700	2229050	29400	29400	29400	29400	2
676	20240809	092600	2170250	28900	28900	28900	28900	0
677	20240809	092500	2170250	28900	28900	28900	28900	0
678	20240809	092400	2170250	28900	28900	28900	28900	0
679	20240809	092300	2170250	28900	28900	28900	28900	0
680	20240809	092200	2170250	28900	28900	28900	28900	0
681	20240809	092100	2170250	28900	28900	28900	28900	0
682	20240809	092000	2170250	28900	28900	28900	28900	0
683	20240809	091900	2170250	28900	28900	28900	28900	0
684	20240809	091800	2170250	28900	28900	28900	28900	70
685	20240809	091700	147250	29450	29450	29450	29450	0
686	20240809	091600	147250	29450	29450	29450	29450	0
687	20240809	091500	147250	29450	29450	29450	29450	0
688	20240809	091400	147250	29450	29450	29450	29450	0
689	20240809	091300	147250	29450	29450	29450	29450	0
690	20240809	091200	147250	29450	29450	29450	29450	0
691	20240809	091100	147250	29450	29450	29450	29450	0
692	20240809	091000	147250	29450	29450	29450	29450	0
693	20240809	090900	147250	29450	29450	29450	29450	0
694	20240809	090800	147250	29450	29450	29450	29450	0
695	20240809	090700	147250	29450	29450	29450	29450	0
696	20240809	090600	147250	29450	29450	29450	29450	0
697	20240809	090500	147250	29450	29450	29450	29450	0
698	20240809	090400	147250	29450	29450	29450	29450	5
699	20240809	090300	0	29450	29450	29450	29450	0
700	20240809	090200	0	29450	29450	29450	29450	0
701	20240809	090100	0	29450	29450	29450	29450	0
702	20240809	090000	0	29450	29450	29450	29450	0