KissMeData/069960/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194500	970228850	46450	46450	46450	46450	3676
3	20240819	194400	970228850	46450	46450	46450	46450	0
4	20240819	194300	970228850	46450	46450	46450	46450	0
5	20240819	194200	970228850	46450	46450	46450	46450	0
6	20240819	194100	970228850	46450	46450	46450	46450	0
7	20240819	194000	970228850	46450	46450	46450	46450	0
8	20240819	193900	970228850	46450	46450	46450	46450	0
9	20240819	193800	970228850	46450	46450	46450	46450	0
10	20240819	193700	970228850	46450	46450	46450	46450	0
11	20240819	193600	970228850	46450	46450	46450	46450	0
12	20240819	193500	970228850	46450	46450	46450	46450	0
13	20240819	193400	970228850	46450	46450	46450	46450	0
14	20240819	193300	970228850	46450	46450	46450	46450	0
15	20240819	193200	970228850	46450	46450	46450	46450	0
16	20240819	193100	970228850	46450	46450	46450	46450	0
17	20240819	193000	970228850	46450	46450	46450	46450	0
18	20240819	192900	970228850	46450	46450	46450	46450	0
19	20240819	192800	970228850	46450	46450	46450	46450	0
20	20240819	192700	970228850	46450	46450	46450	46450	0
21	20240819	192600	970228850	46450	46450	46450	46450	0
22	20240819	192500	970228850	46450	46450	46450	46450	0
23	20240819	192400	970228850	46450	46450	46450	46450	0
24	20240819	192300	970228850	46450	46450	46450	46450	0
25	20240819	192200	970228850	46450	46450	46450	46450	0
26	20240819	192100	970228850	46450	46450	46450	46450	0
27	20240819	192000	970228850	46450	46450	46450	46450	0
28	20240819	191900	970228850	46450	46450	46450	46450	0
29	20240819	191800	970228850	46450	46450	46450	46450	0
30	20240819	191700	970228850	46450	46450	46450	46450	0
31	20240819	191600	970228850	46450	46450	46450	46450	0
32	20240819	191500	970228850	46450	46450	46450	46450	3676
33	20240819	191400	970228850	46450	46450	46450	46450	0
34	20240819	191300	970228850	46450	46450	46450	46450	0
35	20240819	191200	970228850	46450	46450	46450	46450	0
36	20240819	191100	970228850	46450	46450	46450	46450	0
37	20240819	191000	970228850	46450	46450	46450	46450	0
38	20240819	190900	970228850	46450	46450	46450	46450	0
39	20240819	190800	970228850	46450	46450	46450	46450	0
40	20240819	190700	970228850	46450	46450	46450	46450	0
41	20240819	190600	970228850	46450	46450	46450	46450	0
42	20240819	190500	970228850	46450	46450	46450	46450	0
43	20240819	190400	970228850	46450	46450	46450	46450	0
44	20240819	190300	970228850	46450	46450	46450	46450	0
45	20240819	190200	970228850	46450	46450	46450	46450	0
46	20240819	190100	970228850	46450	46450	46450	46450	0
47	20240819	190000	970228850	46450	46450	46450	46450	0
48	20240819	185900	970228850	46450	46450	46450	46450	0
49	20240819	185800	970228850	46450	46450	46450	46450	0
50	20240819	185700	970228850	46450	46450	46450	46450	0
51	20240819	185600	970228850	46450	46450	46450	46450	0
52	20240819	185500	970228850	46450	46450	46450	46450	0
53	20240819	185400	970228850	46450	46450	46450	46450	0
54	20240819	185300	970228850	46450	46450	46450	46450	0
55	20240819	185200	970228850	46450	46450	46450	46450	0
56	20240819	185100	970228850	46450	46450	46450	46450	0
57	20240819	185000	970228850	46450	46450	46450	46450	0
58	20240819	184900	970228850	46450	46450	46450	46450	0
59	20240819	184800	970228850	46450	46450	46450	46450	0
60	20240819	184700	970228850	46450	46450	46450	46450	0
61	20240819	184600	970228850	46450	46450	46450	46450	0
62	20240819	184500	970228850	46450	46450	46450	46450	3676
63	20240819	184400	970228850	46450	46450	46450	46450	0
64	20240819	184300	970228850	46450	46450	46450	46450	0
65	20240819	184200	970228850	46450	46450	46450	46450	0
66	20240819	184100	970228850	46450	46450	46450	46450	0
67	20240819	184000	970228850	46450	46450	46450	46450	0
68	20240819	183900	970228850	46450	46450	46450	46450	0
69	20240819	183800	970228850	46450	46450	46450	46450	0
70	20240819	183700	970228850	46450	46450	46450	46450	0
71	20240819	183600	970228850	46450	46450	46450	46450	0
72	20240819	183500	970228850	46450	46450	46450	46450	0
73	20240819	183400	970228850	46450	46450	46450	46450	0
74	20240819	183300	970228850	46450	46450	46450	46450	0
75	20240819	183200	970228850	46450	46450	46450	46450	0
76	20240819	183100	970228850	46450	46450	46450	46450	0
77	20240819	183000	970228850	46450	46450	46450	46450	0
78	20240819	182900	970228850	46450	46450	46450	46450	0
79	20240819	182800	970228850	46450	46450	46450	46450	0
80	20240819	182700	970228850	46450	46450	46450	46450	0
81	20240819	182600	970228850	46450	46450	46450	46450	0
82	20240819	182500	970228850	46450	46450	46450	46450	0
83	20240819	182400	970228850	46450	46450	46450	46450	0
84	20240819	182300	970228850	46450	46450	46450	46450	0
85	20240819	182200	970228850	46450	46450	46450	46450	0
86	20240819	182100	970228850	46450	46450	46450	46450	0
87	20240819	182000	970228850	46450	46450	46450	46450	0
88	20240819	181900	970228850	46450	46450	46450	46450	0
89	20240819	181800	970228850	46450	46450	46450	46450	0
90	20240819	181700	970228850	46450	46450	46450	46450	0
91	20240819	181600	970228850	46450	46450	46450	46450	0
92	20240819	181500	970228850	46450	46450	46450	46450	3676
93	20240819	181400	970228850	46450	46450	46450	46450	0
94	20240819	181300	970228850	46450	46450	46450	46450	0
95	20240819	181200	970228850	46450	46450	46450	46450	0
96	20240819	181100	970228850	46450	46450	46450	46450	0
97	20240819	181000	970228850	46450	46450	46450	46450	0
98	20240819	180900	970228850	46450	46450	46450	46450	0
99	20240819	180800	970228850	46450	46450	46450	46450	0
100	20240819	180700	970228850	46450	46450	46450	46450	0
101	20240819	180600	970228850	46450	46450	46450	46450	0
102	20240819	180500	970228850	46450	46450	46450	46450	0
103	20240819	180400	970228850	46450	46450	46450	46450	0
104	20240819	180300	970228850	46450	46450	46450	46450	0
105	20240819	180200	970228850	46450	46450	46450	46450	0
106	20240819	180100	970228850	46450	46450	46450	46450	0
107	20240819	180000	970228850	46450	46450	46450	46450	0
108	20240819	175900	970228850	46450	46450	46450	46450	0
109	20240819	175800	970228850	46450	46450	46450	46450	0
110	20240819	175700	970228850	46450	46450	46450	46450	0
111	20240819	175600	970228850	46450	46450	46450	46450	0
112	20240819	175500	970228850	46450	46450	46450	46450	0
113	20240819	175400	970228850	46450	46450	46450	46450	0
114	20240819	175300	970228850	46450	46450	46450	46450	0
115	20240819	175200	970228850	46450	46450	46450	46450	0
116	20240819	175100	970228850	46450	46450	46450	46450	0
117	20240819	175000	970228850	46450	46450	46450	46450	0
118	20240819	174900	970228850	46450	46450	46450	46450	0
119	20240819	174800	970228850	46450	46450	46450	46450	0
120	20240819	174700	970228850	46450	46450	46450	46450	0
121	20240819	174600	970228850	46450	46450	46450	46450	0
122	20240819	174500	970228850	46450	46450	46450	46450	3676
123	20240819	174400	970228850	46450	46450	46450	46450	0
124	20240819	174300	970228850	46450	46450	46450	46450	0
125	20240819	174200	970228850	46450	46450	46450	46450	0
126	20240819	174100	970228850	46450	46450	46450	46450	0
127	20240819	174000	970228850	46450	46450	46450	46450	0
128	20240819	173900	970228850	46450	46450	46450	46450	0
129	20240819	173800	970228850	46450	46450	46450	46450	0
130	20240819	173700	970228850	46450	46450	46450	46450	0
131	20240819	173600	970228850	46450	46450	46450	46450	0
132	20240819	173500	970228850	46450	46450	46450	46450	0
133	20240819	173400	970228850	46450	46450	46450	46450	0
134	20240819	173300	970228850	46450	46450	46450	46450	0
135	20240819	173200	970228850	46450	46450	46450	46450	0
136	20240819	173100	970228850	46450	46450	46450	46450	0
137	20240819	173000	970228850	46450	46450	46450	46450	0
138	20240819	172900	970228850	46450	46450	46450	46450	0
139	20240819	172800	970228850	46450	46450	46450	46450	0
140	20240819	172700	970228850	46450	46450	46450	46450	0
141	20240819	172600	970228850	46450	46450	46450	46450	0
142	20240819	172500	970228850	46450	46450	46450	46450	0
143	20240819	172400	970228850	46450	46450	46450	46450	0
144	20240819	172300	970228850	46450	46450	46450	46450	0
145	20240819	172200	970228850	46450	46450	46450	46450	0
146	20240819	172100	970228850	46450	46450	46450	46450	0
147	20240819	172000	970228850	46450	46450	46450	46450	0
148	20240819	171900	970228850	46450	46450	46450	46450	0
149	20240819	171800	970228850	46450	46450	46450	46450	0
150	20240819	171700	970228850	46450	46450	46450	46450	0
151	20240819	171600	970228850	46450	46450	46450	46450	0
152	20240819	171500	970228850	46450	46450	46450	46450	3676
153	20240819	171400	970228850	46450	46450	46450	46450	0
154	20240819	171300	970228850	46450	46450	46450	46450	0
155	20240819	171200	970228850	46450	46450	46450	46450	0
156	20240819	171100	970228850	46450	46450	46450	46450	0
157	20240819	171000	970228850	46450	46450	46450	46450	0
158	20240819	170900	970228850	46450	46450	46450	46450	0
159	20240819	170800	970228850	46450	46450	46450	46450	0
160	20240819	170700	970228850	46450	46450	46450	46450	0
161	20240819	170600	970228850	46450	46450	46450	46450	0
162	20240819	170500	970228850	46450	46450	46450	46450	0
163	20240819	170400	970228850	46450	46450	46450	46450	0
164	20240819	170300	970228850	46450	46450	46450	46450	0
165	20240819	170200	970228850	46450	46450	46450	46450	0
166	20240819	170100	970228850	46450	46450	46450	46450	0
167	20240819	170000	970228850	46450	46450	46450	46450	0
168	20240819	165900	970228850	46450	46450	46450	46450	0
169	20240819	165800	970228850	46450	46450	46450	46450	0
170	20240819	165700	970228850	46450	46450	46450	46450	0
171	20240819	165600	970228850	46450	46450	46450	46450	0
172	20240819	165500	970228850	46450	46450	46450	46450	0
173	20240819	165400	970228850	46450	46450	46450	46450	0
174	20240819	165300	970228850	46450	46450	46450	46450	0
175	20240819	165200	970228850	46450	46450	46450	46450	0
176	20240819	165100	970228850	46450	46450	46450	46450	0
177	20240819	165000	970228850	46450	46450	46450	46450	0
178	20240819	164900	970228850	46450	46450	46450	46450	0
179	20240819	164800	970228850	46450	46450	46450	46450	0
180	20240819	164700	970228850	46450	46450	46450	46450	0
181	20240819	164600	970228850	46450	46450	46450	46450	0
182	20240819	164500	970228850	46450	46450	46450	46450	3676
183	20240819	164400	970228850	46450	46450	46450	46450	0
184	20240819	164300	970228850	46450	46450	46450	46450	0
185	20240819	164200	970228850	46450	46450	46450	46450	0
186	20240819	164100	970228850	46450	46450	46450	46450	0
187	20240819	164000	970228850	46450	46450	46450	46450	0
188	20240819	163900	970228850	46450	46450	46450	46450	0
189	20240819	163800	970228850	46450	46450	46450	46450	0
190	20240819	163700	970228850	46450	46450	46450	46450	0
191	20240819	163600	970228850	46450	46450	46450	46450	0
192	20240819	163500	970228850	46450	46450	46450	46450	0
193	20240819	163400	970228850	46450	46450	46450	46450	0
194	20240819	163300	970228850	46450	46450	46450	46450	0
195	20240819	163200	970228850	46450	46450	46450	46450	0
196	20240819	163100	970228850	46450	46450	46450	46450	0
197	20240819	163000	970228850	46450	46450	46450	46450	0
198	20240819	162900	970228850	46450	46450	46450	46450	0
199	20240819	162800	970228850	46450	46450	46450	46450	0
200	20240819	162700	970228850	46450	46450	46450	46450	0
201	20240819	162600	970228850	46450	46450	46450	46450	0
202	20240819	162500	970228850	46450	46450	46450	46450	0
203	20240819	162400	970228850	46450	46450	46450	46450	0
204	20240819	162300	970228850	46450	46450	46450	46450	0
205	20240819	162200	970228850	46450	46450	46450	46450	0
206	20240819	162100	970228850	46450	46450	46450	46450	0
207	20240819	162000	970228850	46450	46450	46450	46450	0
208	20240819	161900	970228850	46450	46450	46450	46450	0
209	20240819	161800	970228850	46450	46450	46450	46450	0
210	20240819	161700	970228850	46450	46450	46450	46450	0
211	20240819	161600	970228850	46450	46450	46450	46450	0
212	20240819	161500	970228850	46450	46450	46450	46450	3676
213	20240819	161400	970228850	46450	46450	46450	46450	0
214	20240819	161300	970228850	46450	46450	46450	46450	0
215	20240819	161200	970228850	46450	46450	46450	46450	0
216	20240819	161100	970228850	46450	46450	46450	46450	0
217	20240819	161000	970228850	46450	46450	46450	46450	0
218	20240819	160900	970228850	46450	46450	46450	46450	0
219	20240819	160800	970228850	46450	46450	46450	46450	0
220	20240819	160700	970228850	46450	46450	46450	46450	0
221	20240819	160600	970228850	46450	46450	46450	46450	0
222	20240819	160500	970228850	46450	46450	46450	46450	0
223	20240819	160400	970228850	46450	46450	46450	46450	0
224	20240819	160300	970228850	46450	46450	46450	46450	0
225	20240819	160200	970228850	46450	46450	46450	46450	0
226	20240819	160100	970228850	46450	46450	46450	46450	0
227	20240819	160000	970228850	46450	46450	46450	46450	0
228	20240819	155900	970228850	46450	46450	46450	46450	0
229	20240819	155800	970228850	46450	46450	46450	46450	0
230	20240819	155700	970228850	46450	46450	46450	46450	0
231	20240819	155600	970228850	46450	46450	46450	46450	0
232	20240819	155500	970228850	46450	46450	46450	46450	0
233	20240819	155400	970228850	46450	46450	46450	46450	0
234	20240819	155300	970228850	46450	46450	46450	46450	0
235	20240819	155200	970228850	46450	46450	46450	46450	0
236	20240819	155100	970228850	46450	46450	46450	46450	0
237	20240819	155000	970228850	46450	46450	46450	46450	0
238	20240819	154900	970228850	46450	46450	46450	46450	0
239	20240819	154800	970228850	46450	46450	46450	46450	0
240	20240819	154700	970228850	46450	46450	46450	46450	0
241	20240819	154600	970228850	46450	46450	46450	46450	0
242	20240819	154500	970228850	46450	46450	46450	46450	3676
243	20240819	154400	970228850	46450	46450	46450	46450	0
244	20240819	154300	970228850	46450	46450	46450	46450	0
245	20240819	154200	970228850	46450	46450	46450	46450	0
246	20240819	154100	970228850	46450	46450	46450	46450	0
247	20240819	154000	970228850	46450	46450	46450	46450	0
248	20240819	153900	970228850	46450	46450	46450	46450	0
249	20240819	153800	970228850	46450	46450	46450	46450	0
250	20240819	153700	970228850	46450	46450	46450	46450	0
251	20240819	153600	970228850	46450	46450	46450	46450	0
252	20240819	153500	970228850	46450	46450	46450	46450	0
253	20240819	153400	970228850	46450	46450	46450	46450	0
254	20240819	153300	970228850	46450	46450	46450	46450	0
255	20240819	153200	970228850	46450	46450	46450	46450	0
256	20240819	153100	970228850	46450	46450	46450	46450	0
257	20240819	153000	970228850	46450	46450	46450	46450	3676
258	20240819	152900	799478650	46200	46200	46200	46200	0
259	20240819	152800	799478650	46200	46200	46200	46200	0
260	20240819	152700	799478650	46200	46200	46200	46200	0
261	20240819	152600	799478650	46200	46200	46200	46200	0
262	20240819	152500	799478650	46200	46200	46200	46200	0
263	20240819	152400	799478650	46200	46200	46200	46200	0
264	20240819	152300	799478650	46200	46200	46200	46200	0
265	20240819	152200	799478650	46200	46200	46200	46200	0
266	20240819	152100	799478650	46200	46200	46200	46200	0
267	20240819	152000	799478650	46200	46200	46200	46200	0
268	20240819	151900	799478650	46200	46050	46200	46050	7
269	20240819	151800	799156000	46200	46150	46200	46150	18
270	20240819	151700	798324450	46150	46200	46200	46150	29
271	20240819	151600	796984700	46200	46150	46200	46150	41
272	20240819	151500	795091150	46150	46100	46150	46050	44
273	20240819	151400	793062400	46100	46150	46150	46100	31
274	20240819	151300	791632100	46150	46000	46150	46000	8
275	20240819	151200	791263050	46000	46000	46000	46000	2
276	20240819	151100	791171050	46150	46150	46150	46150	18
277	20240819	151000	790340350	46100	45950	46100	45950	8
278	20240819	150900	789972000	46000	46000	46000	46000	24
279	20240819	150800	788868000	46000	46050	46050	46000	89
280	20240819	150700	784773900	46050	46050	46050	46050	104
281	20240819	150600	779984700	46050	46050	46050	46050	34
282	20240819	150500	778419000	46100	46100	46100	46100	1
283	20240819	150400	778372900	46100	46100	46100	46100	0
284	20240819	150300	778372900	46100	46100	46100	46100	5
285	20240819	150200	778142400	46100	46100	46100	46100	0
286	20240819	150100	778142400	46100	46100	46100	46100	2
287	20240819	150000	778050200	46100	46000	46100	46000	324
288	20240819	145900	763145850	45950	45950	45950	45950	23
289	20240819	145800	762089000	46000	46000	46000	45950	36
290	20240819	145700	760433050	46000	46000	46000	46000	105
291	20240819	145600	755603050	46000	46100	46100	46000	141
292	20240819	145500	749113050	46000	46000	46100	46000	204
293	20240819	145400	739725050	46000	46000	46000	46000	122
294	20240819	145300	734113050	46000	46000	46050	46000	632
295	20240819	145200	705034500	46000	46000	46000	46000	334
296	20240819	145100	689670500	46000	46000	46050	46000	149
297	20240819	145000	682816450	46000	46050	46050	46000	150
298	20240819	144900	675914350	46000	46000	46050	46000	137
299	20240819	144800	669612300	46000	46000	46000	46000	102
300	20240819	144700	664920300	46000	46000	46050	46000	124
301	20240819	144600	659215100	46000	46000	46050	46000	150
302	20240819	144500	652312700	46000	46000	46050	46000	168
303	20240819	144400	644583000	46000	46000	46000	46000	312
304	20240819	144300	630231000	46000	46000	46000	46000	66
305	20240819	144200	627195000	46000	46000	46000	46000	133
306	20240819	144100	621077000	46000	46050	46050	46000	158
307	20240819	144000	613808850	46000	46000	46100	46000	172
308	20240819	143900	605891850	46000	46000	46050	46000	253
309	20240819	143800	594251650	46000	46000	46000	46000	399
310	20240819	143700	575897650	46000	46000	46050	46000	211
311	20240819	143600	566188350	46000	46000	46050	46000	741
312	20240819	143500	532101250	46000	46050	46050	46000	203
313	20240819	143400	522755600	46050	46100	46100	46050	438
314	20240819	143300	502569450	46150	46150	46150	46150	9
315	20240819	143200	502154100	46200	46200	46200	46200	2
316	20240819	143100	502061700	46250	46250	46250	46250	18
317	20240819	143000	501229200	46200	46200	46200	46200	4
318	20240819	142900	501044400	46200	46200	46200	46200	0
319	20240819	142800	501044400	46200	46200	46200	46200	2
320	20240819	142700	500952000	46200	46200	46200	46200	0
321	20240819	142600	500952000	46200	46200	46200	46200	0
322	20240819	142500	500952000	46200	46200	46200	46200	5
323	20240819	142400	500721000	46100	46100	46100	46100	0
324	20240819	142300	500721000	46100	46200	46200	46100	47
325	20240819	142200	498554200	46100	46100	46100	46100	1
326	20240819	142100	498508100	46100	46100	46100	46100	1
327	20240819	142000	498462000	46100	46200	46200	46100	60
328	20240819	141900	495693150	46150	46200	46200	46150	22
329	20240819	141800	494677750	46150	46150	46150	46150	1
330	20240819	141700	494631600	46150	46150	46150	46150	42
331	20240819	141600	492693300	46150	46150	46150	46150	2
332	20240819	141500	492601000	46150	46150	46150	46150	0
333	20240819	141400	492601000	46150	46150	46150	46150	273
334	20240819	141300	480002050	46200	46200	46200	46200	0
335	20240819	141200	480002050	46200	46200	46200	46200	0
336	20240819	141100	480002050	46200	46200	46200	46200	0
337	20240819	141000	480002050	46200	46200	46200	46200	0
338	20240819	140900	480002050	46200	46200	46200	46200	0
339	20240819	140800	480002050	46200	46200	46200	46200	5
340	20240819	140700	479771050	46200	46200	46200	46200	0
341	20240819	140600	479771050	46200	46200	46200	46200	46
342	20240819	140500	477645850	46200	46200	46200	46200	0
343	20240819	140400	477645850	46200	46200	46200	46200	0
344	20240819	140300	477645850	46200	46200	46200	46200	0
345	20240819	140200	477645850	46200	46200	46200	46200	211
346	20240819	140100	467897650	46300	46300	46300	46300	16
347	20240819	140000	467156850	46300	46300	46300	46300	6
348	20240819	135900	466879050	46300	46300	46300	46300	0
349	20240819	135800	466879050	46300	46300	46300	46300	0
350	20240819	135700	466879050	46300	46300	46300	46300	0
351	20240819	135600	466879050	46300	46250	46350	46250	92
352	20240819	135500	462616700	46250	46200	46250	46200	34
353	20240819	135400	461044250	46300	46300	46300	46300	23
354	20240819	135300	459979350	46300	46300	46300	46300	1
355	20240819	135200	459933050	46300	46300	46300	46300	0
356	20240819	135100	459933050	46300	46300	46300	46300	0
357	20240819	135000	459933050	46300	46300	46300	46300	0
358	20240819	134900	459933050	46300	46300	46300	46300	2
359	20240819	134800	459840450	46300	46300	46300	46300	346
360	20240819	134700	443820650	46050	46350	46350	46050	1387
361	20240819	134600	379872300	46350	46350	46350	46350	0
362	20240819	134500	379872300	46350	46350	46350	46350	51
363	20240819	134400	377508450	46350	46350	46350	46350	0
364	20240819	134300	377508450	46350	46350	46350	46350	9
365	20240819	134200	377091300	46350	46350	46350	46350	1
366	20240819	134100	377044950	46400	46400	46400	46400	0
367	20240819	134000	377044950	46400	46400	46400	46400	9
368	20240819	133900	376627350	46400	46400	46400	46350	86
369	20240819	133800	372637900	46400	46400	46400	46400	0
370	20240819	133700	372637900	46400	46450	46450	46400	8
371	20240819	133600	372266600	46400	46400	46400	46400	4
372	20240819	133500	372081000	46400	46400	46400	46400	0
373	20240819	133400	372081000	46400	46400	46400	46400	119
374	20240819	133300	366559400	46450	46450	46450	46450	1
375	20240819	133200	366512950	46400	46400	46400	46400	8
376	20240819	133100	366141750	46400	46350	46400	46350	93
377	20240819	133000	361827600	46350	46350	46350	46350	136
378	20240819	132900	355524000	46350	46350	46350	46350	1
379	20240819	132800	355477650	46350	46350	46350	46350	0
380	20240819	132700	355477650	46350	46350	46350	46350	0
381	20240819	132600	355477650	46350	46350	46350	46350	8
382	20240819	132500	355106850	46350	46350	46350	46350	1
383	20240819	132400	355060500	46350	46350	46350	46350	0
384	20240819	132300	355060500	46350	46350	46350	46350	0
385	20240819	132200	355060500	46350	46350	46350	46350	60
386	20240819	132100	352279500	46400	46400	46400	46400	45
387	20240819	132000	350191500	46400	46400	46400	46400	1
388	20240819	131900	350145100	46400	46400	46400	46400	0
389	20240819	131800	350145100	46400	46400	46400	46400	3
390	20240819	131700	350005900	46400	46400	46400	46400	67
391	20240819	131600	346897100	46350	46350	46350	46350	0
392	20240819	131500	346897100	46350	46400	46400	46350	10
393	20240819	131400	346433400	46400	46400	46400	46400	0
394	20240819	131300	346433400	46400	46400	46400	46400	0
395	20240819	131200	346433400	46400	46400	46400	46400	3
396	20240819	131100	346294200	46400	46400	46400	46400	14
397	20240819	131000	345644600	46400	46400	46400	46400	9
398	20240819	130900	345227000	46450	46450	46450	46450	0
399	20240819	130800	345227000	46450	46300	46450	46300	457
400	20240819	130700	324042500	46300	46300	46300	46300	0
401	20240819	130600	324042500	46300	46300	46300	46300	0
402	20240819	130500	324042500	46300	46300	46300	46300	0
403	20240819	130400	324042500	46300	46300	46300	46300	0
404	20240819	130300	324042500	46300	46300	46300	46300	30
405	20240819	130200	322653500	46300	46300	46300	46300	0
406	20240819	130100	322653500	46300	46250	46300	46250	2
407	20240819	130000	322560950	46250	46250	46250	46250	0
408	20240819	125900	322560950	46250	46250	46250	46250	0
409	20240819	125800	322560950	46250	46250	46250	46250	0
410	20240819	125700	322560950	46250	46250	46250	46250	281
411	20240819	125600	309564700	46300	46300	46300	46300	0
412	20240819	125500	309564700	46300	46300	46300	46300	0
413	20240819	125400	309564700	46300	46300	46300	46300	20
414	20240819	125300	308638700	46250	46250	46250	46250	0
415	20240819	125200	308638700	46250	46250	46250	46250	5
416	20240819	125100	308407450	46250	46250	46250	46250	0
417	20240819	125000	308407450	46250	46250	46250	46250	0
418	20240819	124900	308407450	46250	46250	46250	46250	28
419	20240819	124800	307112450	46250	46250	46250	46250	14
420	20240819	124700	306464950	46200	46200	46200	46200	4
421	20240819	124600	306280150	46200	46200	46200	46200	0
422	20240819	124500	306280150	46200	46200	46200	46200	0
423	20240819	124400	306280150	46200	46200	46200	46200	0
424	20240819	124300	306280150	46200	46200	46200	46200	40
425	20240819	124200	304432150	46200	46200	46200	46200	2
426	20240819	124100	304339750	46200	46250	46250	46200	66
427	20240819	124000	301287500	46250	46250	46250	46250	0
428	20240819	123900	301287500	46250	46250	46250	46250	0
429	20240819	123800	301287500	46250	46250	46250	46250	10
430	20240819	123700	300825000	46250	46250	46250	46250	0
431	20240819	123600	300825000	46250	46250	46250	46250	10
432	20240819	123500	300362500	46250	46250	46250	46250	0
433	20240819	123400	300362500	46250	46250	46250	46250	0
434	20240819	123300	300362500	46250	46250	46250	46250	286
435	20240819	123200	287135000	46250	46250	46250	46250	1
436	20240819	123100	287088750	46300	46300	46300	46300	0
437	20240819	123000	287088750	46300	46300	46300	46300	10
438	20240819	122900	286625750	46300	46300	46300	46300	0
439	20240819	122800	286625750	46300	46300	46300	46300	0
440	20240819	122700	286625750	46300	46300	46300	46300	0
441	20240819	122600	286625750	46300	46300	46300	46300	0
442	20240819	122500	286625750	46300	46300	46300	46300	0
443	20240819	122400	286625750	46300	46300	46300	46300	20
444	20240819	122300	285699750	46300	46300	46300	46300	0
445	20240819	122200	285699750	46300	46300	46300	46300	30
446	20240819	122100	284310750	46250	46250	46250	46250	0
447	20240819	122000	284310750	46250	46300	46300	46250	2
448	20240819	121900	284218200	46300	46250	46300	46250	10
449	20240819	121800	283755250	46250	46250	46250	46250	0
450	20240819	121700	283755250	46250	46250	46250	46250	25
451	20240819	121600	282599000	46250	46250	46250	46250	0
452	20240819	121500	282599000	46250	46250	46250	46250	5
453	20240819	121400	282367750	46200	46200	46200	46200	1
454	20240819	121300	282321550	46200	46200	46200	46200	0
455	20240819	121200	282321550	46200	46200	46200	46200	10
456	20240819	121100	281859550	46250	46250	46250	46250	0
457	20240819	121000	281859550	46250	46250	46250	46250	0
458	20240819	120900	281859550	46250	46250	46250	46250	7
459	20240819	120800	281535800	46250	46250	46250	46250	0
460	20240819	120700	281535800	46250	46250	46250	46250	0
461	20240819	120600	281535800	46250	46200	46250	46200	4
462	20240819	120500	281350900	46200	46200	46200	46200	0
463	20240819	120400	281350900	46200	46200	46200	46200	22
464	20240819	120300	280334500	46150	46150	46150	46150	4
465	20240819	120200	280149900	46200	46200	46200	46200	2
466	20240819	120100	280057500	46150	46150	46150	46150	0
467	20240819	120000	280057500	46150	46150	46150	46150	1
468	20240819	115900	280011350	46150	46150	46150	46150	8
469	20240819	115800	279642150	46150	46150	46150	46150	8
470	20240819	115700	279272950	46150	46150	46150	46150	8
471	20240819	115600	278903750	46150	46150	46150	46150	8
472	20240819	115500	278534550	46150	46150	46150	46150	2
473	20240819	115400	278442250	46150	46200	46200	46150	9
474	20240819	115300	278026850	46200	46200	46200	46200	2
475	20240819	115200	277934450	46150	46150	46150	46150	8
476	20240819	115100	277565250	46200	46150	46200	46150	2
477	20240819	115000	277472900	46150	46150	46150	46150	29
478	20240819	114900	276134550	46150	46100	46150	46100	42
479	20240819	114800	274196650	46150	46150	46150	46100	11
480	20240819	114700	273689400	46150	46100	46150	46100	9
481	20240819	114600	273274450	46150	46100	46150	46100	23
482	20240819	114500	272213050	46100	46100	46100	46100	8
483	20240819	114400	271844250	46100	46100	46100	46100	8
484	20240819	114300	271475450	46100	46150	46150	46100	80
485	20240819	114200	267786350	46150	46100	46150	46100	21
486	20240819	114100	266817600	46150	46150	46150	46150	7
487	20240819	114000	266494550	46150	46150	46150	46150	8
488	20240819	113900	266125350	46150	46150	46150	46150	12
489	20240819	113800	265571550	46150	46200	46200	46150	24
490	20240819	113700	264462950	46200	46200	46200	46200	6
491	20240819	113600	264185750	46150	46150	46150	46150	9
492	20240819	113500	263770400	46150	46150	46150	46150	8
493	20240819	113400	263401200	46200	46150	46200	46150	9
494	20240819	113300	262985800	46150	46150	46150	46150	28
495	20240819	113200	261693600	46200	46200	46200	46200	2
496	20240819	113100	261601200	46200	46200	46250	46200	52
497	20240819	113000	259198750	46200	46200	46200	46200	218
498	20240819	112900	249127150	46250	46250	46250	46250	11
499	20240819	112800	248618400	46250	46250	46250	46250	17
500	20240819	112700	247832150	46250	46250	46250	46250	1
501	20240819	112600	247785900	46250	46250	46250	46250	8
502	20240819	112500	247415900	46250	46250	46250	46250	8
503	20240819	112400	247045900	46250	46250	46250	46250	8
504	20240819	112300	246675900	46300	46300	46300	46300	10
505	20240819	112200	246212900	46250	46250	46250	46250	10
506	20240819	112100	245750400	46250	46250	46250	46250	0
507	20240819	112000	245750400	46250	46250	46250	46250	36
508	20240819	111900	244085400	46250	46250	46250	46250	0
509	20240819	111800	244085400	46250	46250	46250	46250	11
510	20240819	111700	243576650	46250	46250	46250	46250	10
511	20240819	111600	243114150	46250	46250	46250	46250	3
512	20240819	111500	242975400	46250	46250	46250	46250	2
513	20240819	111400	242882900	46250	46250	46250	46250	0
514	20240819	111300	242882900	46250	46250	46250	46250	0
515	20240819	111200	242882900	46250	46250	46250	46250	10
516	20240819	111100	242420400	46250	46250	46250	46250	0
517	20240819	111000	242420400	46250	46250	46250	46250	0
518	20240819	110900	242420400	46250	46250	46250	46250	2
519	20240819	110800	242327900	46250	46250	46250	46250	0
520	20240819	110700	242327900	46250	46250	46250	46250	0
521	20240819	110600	242327900	46250	46250	46250	46250	0
522	20240819	110500	242327900	46250	46250	46250	46250	0
523	20240819	110400	242327900	46250	46250	46250	46250	0
524	20240819	110300	242327900	46250	46250	46250	46250	0
525	20240819	110200	242327900	46250	46250	46250	46250	68
526	20240819	110100	239182900	46300	46300	46300	46300	0
527	20240819	110000	239182900	46300	46300	46300	46300	1
528	20240819	105900	239136600	46250	46250	46250	46250	1
529	20240819	105800	239090350	46300	46300	46300	46300	0
530	20240819	105700	239090350	46300	46300	46300	46300	5
531	20240819	105600	238858850	46300	46300	46300	46300	1
532	20240819	105500	238812550	46300	46200	46300	46200	2
533	20240819	105400	238720050	46300	46300	46300	46300	3
534	20240819	105300	238581150	46300	46300	46300	46300	0
535	20240819	105200	238581150	46300	46300	46300	46300	0
536	20240819	105100	238581150	46300	46300	46300	46300	2
537	20240819	105000	238488550	46300	46300	46300	46300	3
538	20240819	104900	238349650	46250	46250	46250	46250	0
539	20240819	104800	238349650	46250	46250	46250	46250	4
540	20240819	104700	238164650	46250	46250	46250	46250	30
541	20240819	104600	236777150	46250	46250	46250	46250	0
542	20240819	104500	236777150	46250	46250	46250	46250	0
543	20240819	104400	236777150	46250	46250	46250	46250	19
544	20240819	104300	235898400	46250	46250	46250	46250	5
545	20240819	104200	235667150	46250	46250	46250	46250	40
546	20240819	104100	233817150	46300	46250	46300	46250	5
547	20240819	104000	233585800	46250	46250	46250	46250	7
548	20240819	103900	233262050	46300	46300	46300	46300	0
549	20240819	103800	233262050	46300	46300	46300	46300	0
550	20240819	103700	233262050	46300	46300	46300	46300	1
551	20240819	103600	233215750	46300	46300	46300	46300	0
552	20240819	103500	233215750	46300	46300	46300	46300	0
553	20240819	103400	233215750	46300	46300	46300	46300	0
554	20240819	103300	233215750	46300	46300	46300	46300	0
555	20240819	103200	233215750	46300	46300	46300	46300	0
556	20240819	103100	233215750	46300	46300	46300	46300	21
557	20240819	103000	232243450	46300	46350	46350	46300	13
558	20240819	102900	231641500	46350	46350	46350	46350	0
559	20240819	102800	231641500	46350	46350	46350	46350	1
560	20240819	102700	231595150	46000	46300	46300	46000	543
561	20240819	102600	206538250	46300	46300	46300	46300	0
562	20240819	102500	206538250	46300	46300	46300	46300	92
563	20240819	102400	202278650	46300	46350	46350	46300	52
564	20240819	102300	199868950	46400	46400	46400	46400	0
565	20240819	102200	199868950	46400	46400	46400	46400	0
566	20240819	102100	199868950	46400	46400	46400	46400	0
567	20240819	102000	199868950	46400	46400	46400	46400	1
568	20240819	101900	199822550	46400	46400	46400	46400	0
569	20240819	101800	199822550	46400	46400	46400	46400	0
570	20240819	101700	199822550	46400	46400	46400	46400	1
571	20240819	101600	199776150	46300	46300	46300	46300	0
572	20240819	101500	199776150	46300	46450	46450	46300	23
573	20240819	101400	198711100	46350	46400	46400	46350	110
574	20240819	101300	193611500	46400	46400	46400	46400	1
575	20240819	101200	193565100	46400	46350	46450	46350	58
576	20240819	101100	190875400	46450	46450	46450	46450	0
577	20240819	101000	190875400	46450	46500	46500	46450	23
578	20240819	100900	189807000	46450	46450	46450	46450	0
579	20240819	100800	189807000	46450	46500	46500	46450	17
580	20240819	100700	189017250	46500	46350	46500	46350	8
581	20240819	100600	188646300	46350	46350	46350	46350	24
582	20240819	100500	187533900	46350	46350	46350	46350	215
583	20240819	100400	177568650	46450	46450	46450	46450	7
584	20240819	100300	177243500	46350	46350	46350	46350	0
585	20240819	100200	177243500	46350	46450	46450	46350	3
586	20240819	100100	177104350	46450	46350	46450	46350	2
587	20240819	100000	177011550	46400	46450	46450	46400	4
588	20240819	095900	176825800	46500	46500	46500	46500	1
589	20240819	095800	176779300	46500	46500	46500	46500	0
590	20240819	095700	176779300	46500	46500	46500	46500	1
591	20240819	095600	176732800	46500	46350	46500	46350	3
592	20240819	095500	176593600	46350	46350	46350	46350	0
593	20240819	095400	176593600	46350	46350	46500	46350	50
594	20240819	095300	174275950	46400	46500	46500	46400	35
595	20240819	095200	172651750	46500	46400	46500	46400	7
596	20240819	095100	172326750	46500	46400	46500	46400	71
597	20240819	095000	169032250	46400	46400	46400	46400	132
598	20240819	094900	162907450	46400	46400	46400	46400	1
599	20240819	094800	162861050	46400	46400	46400	46400	3
600	20240819	094700	162721850	46400	46400	46400	46400	10
601	20240819	094600	162257850	46400	46400	46400	46400	7
602	20240819	094500	161933050	46350	46350	46350	46350	2
603	20240819	094400	161840350	46400	46400	46400	46400	0
604	20240819	094300	161840350	46400	46400	46400	46400	187
605	20240819	094200	153163550	46400	46400	46400	46400	1
606	20240819	094100	153117150	46350	46350	46350	46350	0
607	20240819	094000	153117150	46350	46350	46350	46350	1
608	20240819	093900	153070800	46400	46400	46400	46400	0
609	20240819	093800	153070800	46400	46400	46400	46400	1
610	20240819	093700	153024400	46400	46400	46400	46400	32
611	20240819	093600	151539600	46400	46500	46500	46400	205
612	20240819	093500	142024500	46500	46500	46500	46500	2
613	20240819	093400	141931500	46550	46500	46550	46500	44
614	20240819	093300	139884800	46500	46500	46500	46500	0
615	20240819	093200	139884800	46500	46500	46500	46500	82
616	20240819	093100	136071800	46550	46500	46550	46500	50
617	20240819	093000	133744500	46600	46600	46600	46600	1
618	20240819	092900	133697900	46600	46600	46600	46600	1
619	20240819	092800	133651300	46600	46550	46600	46550	6
620	20240819	092700	133371750	46600	46550	46600	46550	24
621	20240819	092600	132254500	46500	46600	46600	46500	8
622	20240819	092500	131882200	46600	46600	46600	46600	31
623	20240819	092400	130437600	46600	46600	46600	46600	0
624	20240819	092300	130437600	46600	46600	46600	46600	6
625	20240819	092200	130158000	46600	46600	46600	46600	1
626	20240819	092100	130111400	46600	46550	46600	46550	56
627	20240819	092000	127502000	46550	46500	46550	46500	82
628	20240819	091900	123688150	46500	46500	46500	46500	156
629	20240819	091800	116434150	46500	46500	46500	46500	1
630	20240819	091700	116387650	46500	46500	46500	46500	1
631	20240819	091600	116341150	46500	46500	46500	46500	6
632	20240819	091500	116062150	46500	46400	46500	46000	1784
633	20240819	091400	33553500	46400	46400	46450	46400	59
634	20240819	091300	30815650	46450	46450	46450	46450	1
635	20240819	091200	30769200	46450	46400	46450	46400	27
636	20240819	091100	29516350	46450	46450	46450	46450	1
637	20240819	091000	29469900	46400	46400	46450	46400	27
638	20240819	090900	28216850	46400	46400	46450	46400	89
639	20240819	090800	24086150	46450	46450	46450	46450	57
640	20240819	090700	21438500	46450	46300	46450	46300	65
641	20240819	090600	18421700	46300	46300	46300	46300	1
642	20240819	090500	18375400	46200	46200	46200	46200	1
643	20240819	090400	18329200	46500	46500	46500	46500	0
644	20240819	090300	18329200	46500	46500	46500	46450	127
645	20240819	090200	12424700	46450	46400	46500	46350	118
646	20240819	090100	6942700	46400	46400	46400	46150	57
647	20240819	090000	4298950	46300	46200	46350	46200	93