KissMeData/131970/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201700	1859502400	35750	35750	35750	35750	565
3	20240819	201600	1859502400	35750	35750	35750	35750	0
4	20240819	201500	1859502400	35750	35750	35750	35750	0
5	20240819	201400	1859502400	35750	35750	35750	35750	0
6	20240819	201300	1859502400	35750	35750	35750	35750	0
7	20240819	201200	1859502400	35750	35750	35750	35750	0
8	20240819	201100	1859502400	35750	35750	35750	35750	0
9	20240819	201000	1859502400	35750	35750	35750	35750	0
10	20240819	200900	1859502400	35750	35750	35750	35750	0
11	20240819	200800	1859502400	35750	35750	35750	35750	0
12	20240819	200700	1859502400	35750	35750	35750	35750	0
13	20240819	200600	1859502400	35750	35750	35750	35750	0
14	20240819	200500	1859502400	35750	35750	35750	35750	0
15	20240819	200400	1859502400	35750	35750	35750	35750	0
16	20240819	200300	1859502400	35750	35750	35750	35750	0
17	20240819	200200	1859502400	35750	35750	35750	35750	0
18	20240819	200100	1859502400	35750	35750	35750	35750	0
19	20240819	200000	1859502400	35750	35750	35750	35750	0
20	20240819	195900	1859502400	35750	35750	35750	35750	0
21	20240819	195800	1859502400	35750	35750	35750	35750	0
22	20240819	195700	1859502400	35750	35750	35750	35750	0
23	20240819	195600	1859502400	35750	35750	35750	35750	0
24	20240819	195500	1859502400	35750	35750	35750	35750	0
25	20240819	195400	1859502400	35750	35750	35750	35750	0
26	20240819	195300	1859502400	35750	35750	35750	35750	0
27	20240819	195200	1859502400	35750	35750	35750	35750	0
28	20240819	195100	1859502400	35750	35750	35750	35750	0
29	20240819	195000	1859502400	35750	35750	35750	35750	0
30	20240819	194900	1859502400	35750	35750	35750	35750	0
31	20240819	194800	1859502400	35750	35750	35750	35750	0
32	20240819	194700	1859502400	35750	35750	35750	35750	565
33	20240819	194600	1859502400	35750	35750	35750	35750	0
34	20240819	194500	1859502400	35750	35750	35750	35750	0
35	20240819	194400	1859502400	35750	35750	35750	35750	0
36	20240819	194300	1859502400	35750	35750	35750	35750	0
37	20240819	194200	1859502400	35750	35750	35750	35750	0
38	20240819	194100	1859502400	35750	35750	35750	35750	0
39	20240819	194000	1859502400	35750	35750	35750	35750	0
40	20240819	193900	1859502400	35750	35750	35750	35750	0
41	20240819	193800	1859502400	35750	35750	35750	35750	0
42	20240819	193700	1859502400	35750	35750	35750	35750	0
43	20240819	193600	1859502400	35750	35750	35750	35750	0
44	20240819	193500	1859502400	35750	35750	35750	35750	0
45	20240819	193400	1859502400	35750	35750	35750	35750	0
46	20240819	193300	1859502400	35750	35750	35750	35750	0
47	20240819	193200	1859502400	35750	35750	35750	35750	0
48	20240819	193100	1859502400	35750	35750	35750	35750	0
49	20240819	193000	1859502400	35750	35750	35750	35750	0
50	20240819	192900	1859502400	35750	35750	35750	35750	0
51	20240819	192800	1859502400	35750	35750	35750	35750	0
52	20240819	192700	1859502400	35750	35750	35750	35750	0
53	20240819	192600	1859502400	35750	35750	35750	35750	0
54	20240819	192500	1859502400	35750	35750	35750	35750	0
55	20240819	192400	1859502400	35750	35750	35750	35750	0
56	20240819	192300	1859502400	35750	35750	35750	35750	0
57	20240819	192200	1859502400	35750	35750	35750	35750	0
58	20240819	192100	1859502400	35750	35750	35750	35750	0
59	20240819	192000	1859502400	35750	35750	35750	35750	0
60	20240819	191900	1859502400	35750	35750	35750	35750	0
61	20240819	191800	1859502400	35750	35750	35750	35750	0
62	20240819	191700	1859502400	35750	35750	35750	35750	565
63	20240819	191600	1859502400	35750	35750	35750	35750	0
64	20240819	191500	1859502400	35750	35750	35750	35750	0
65	20240819	191400	1859502400	35750	35750	35750	35750	0
66	20240819	191300	1859502400	35750	35750	35750	35750	0
67	20240819	191200	1859502400	35750	35750	35750	35750	0
68	20240819	191100	1859502400	35750	35750	35750	35750	0
69	20240819	191000	1859502400	35750	35750	35750	35750	0
70	20240819	190900	1859502400	35750	35750	35750	35750	0
71	20240819	190800	1859502400	35750	35750	35750	35750	0
72	20240819	190700	1859502400	35750	35750	35750	35750	0
73	20240819	190600	1859502400	35750	35750	35750	35750	0
74	20240819	190500	1859502400	35750	35750	35750	35750	0
75	20240819	190400	1859502400	35750	35750	35750	35750	0
76	20240819	190300	1859502400	35750	35750	35750	35750	0
77	20240819	190200	1859502400	35750	35750	35750	35750	0
78	20240819	190100	1859502400	35750	35750	35750	35750	0
79	20240819	190000	1859502400	35750	35750	35750	35750	0
80	20240819	185900	1859502400	35750	35750	35750	35750	0
81	20240819	185800	1859502400	35750	35750	35750	35750	0
82	20240819	185700	1859502400	35750	35750	35750	35750	0
83	20240819	185600	1859502400	35750	35750	35750	35750	0
84	20240819	185500	1859502400	35750	35750	35750	35750	0
85	20240819	185400	1859502400	35750	35750	35750	35750	0
86	20240819	185300	1859502400	35750	35750	35750	35750	0
87	20240819	185200	1859502400	35750	35750	35750	35750	0
88	20240819	185100	1859502400	35750	35750	35750	35750	0
89	20240819	185000	1859502400	35750	35750	35750	35750	0
90	20240819	184900	1859502400	35750	35750	35750	35750	0
91	20240819	184800	1859502400	35750	35750	35750	35750	0
92	20240819	184700	1859502400	35750	35750	35750	35750	565
93	20240819	184600	1859502400	35750	35750	35750	35750	0
94	20240819	184500	1859502400	35750	35750	35750	35750	0
95	20240819	184400	1859502400	35750	35750	35750	35750	0
96	20240819	184300	1859502400	35750	35750	35750	35750	0
97	20240819	184200	1859502400	35750	35750	35750	35750	0
98	20240819	184100	1859502400	35750	35750	35750	35750	0
99	20240819	184000	1859502400	35750	35750	35750	35750	0
100	20240819	183900	1859502400	35750	35750	35750	35750	0
101	20240819	183800	1859502400	35750	35750	35750	35750	0
102	20240819	183700	1859502400	35750	35750	35750	35750	0
103	20240819	183600	1859502400	35750	35750	35750	35750	0
104	20240819	183500	1859502400	35750	35750	35750	35750	0
105	20240819	183400	1859502400	35750	35750	35750	35750	0
106	20240819	183300	1859502400	35750	35750	35750	35750	0
107	20240819	183200	1859502400	35750	35750	35750	35750	0
108	20240819	183100	1859502400	35750	35750	35750	35750	0
109	20240819	183000	1859502400	35750	35750	35750	35750	0
110	20240819	182900	1859502400	35750	35750	35750	35750	0
111	20240819	182800	1859502400	35750	35750	35750	35750	0
112	20240819	182700	1859502400	35750	35750	35750	35750	0
113	20240819	182600	1859502400	35750	35750	35750	35750	0
114	20240819	182500	1859502400	35750	35750	35750	35750	0
115	20240819	182400	1859502400	35750	35750	35750	35750	0
116	20240819	182300	1859502400	35750	35750	35750	35750	0
117	20240819	182200	1859502400	35750	35750	35750	35750	0
118	20240819	182100	1859502400	35750	35750	35750	35750	0
119	20240819	182000	1859502400	35750	35750	35750	35750	0
120	20240819	181900	1859502400	35750	35750	35750	35750	0
121	20240819	181800	1859502400	35750	35750	35750	35750	0
122	20240819	181700	1859502400	35750	35750	35750	35750	565
123	20240819	181600	1859502400	35750	35750	35750	35750	0
124	20240819	181500	1859502400	35750	35750	35750	35750	0
125	20240819	181400	1859502400	35750	35750	35750	35750	0
126	20240819	181300	1859502400	35750	35750	35750	35750	0
127	20240819	181200	1859502400	35750	35750	35750	35750	0
128	20240819	181100	1859502400	35750	35750	35750	35750	0
129	20240819	181000	1859502400	35750	35750	35750	35750	0
130	20240819	180900	1859502400	35750	35750	35750	35750	0
131	20240819	180800	1859502400	35750	35750	35750	35750	0
132	20240819	180700	1859502400	35750	35750	35750	35750	0
133	20240819	180600	1859502400	35750	35750	35750	35750	0
134	20240819	180500	1859502400	35750	35750	35750	35750	0
135	20240819	180400	1859502400	35750	35750	35750	35750	0
136	20240819	180300	1859502400	35750	35750	35750	35750	0
137	20240819	180200	1859502400	35750	35750	35750	35750	0
138	20240819	180100	1859502400	35750	35750	35750	35750	0
139	20240819	180000	1859502400	35750	35750	35750	35750	0
140	20240819	175900	1859502400	35750	35750	35750	35750	0
141	20240819	175800	1859502400	35750	35750	35750	35750	0
142	20240819	175700	1859502400	35750	35750	35750	35750	0
143	20240819	175600	1859502400	35750	35750	35750	35750	0
144	20240819	175500	1859502400	35750	35750	35750	35750	0
145	20240819	175400	1859502400	35750	35750	35750	35750	0
146	20240819	175300	1859502400	35750	35750	35750	35750	0
147	20240819	175200	1859502400	35750	35750	35750	35750	0
148	20240819	175100	1859502400	35750	35750	35750	35750	0
149	20240819	175000	1859502400	35750	35750	35750	35750	0
150	20240819	174900	1859502400	35750	35750	35750	35750	0
151	20240819	174800	1859502400	35750	35750	35750	35750	0
152	20240819	174700	1859502400	35750	35750	35750	35750	565
153	20240819	174600	1859502400	35750	35750	35750	35750	0
154	20240819	174500	1859502400	35750	35750	35750	35750	0
155	20240819	174400	1859502400	35750	35750	35750	35750	0
156	20240819	174300	1859502400	35750	35750	35750	35750	0
157	20240819	174200	1859502400	35750	35750	35750	35750	0
158	20240819	174100	1859502400	35750	35750	35750	35750	0
159	20240819	174000	1859502400	35750	35750	35750	35750	0
160	20240819	173900	1859502400	35750	35750	35750	35750	0
161	20240819	173800	1859502400	35750	35750	35750	35750	0
162	20240819	173700	1859502400	35750	35750	35750	35750	0
163	20240819	173600	1859502400	35750	35750	35750	35750	0
164	20240819	173500	1859502400	35750	35750	35750	35750	0
165	20240819	173400	1859502400	35750	35750	35750	35750	0
166	20240819	173300	1859502400	35750	35750	35750	35750	0
167	20240819	173200	1859502400	35750	35750	35750	35750	0
168	20240819	173100	1859502400	35750	35750	35750	35750	0
169	20240819	173000	1859502400	35750	35750	35750	35750	0
170	20240819	172900	1859502400	35750	35750	35750	35750	0
171	20240819	172800	1859502400	35750	35750	35750	35750	0
172	20240819	172700	1859502400	35750	35750	35750	35750	0
173	20240819	172600	1859502400	35750	35750	35750	35750	0
174	20240819	172500	1859502400	35750	35750	35750	35750	0
175	20240819	172400	1859502400	35750	35750	35750	35750	0
176	20240819	172300	1859502400	35750	35750	35750	35750	0
177	20240819	172200	1859502400	35750	35750	35750	35750	0
178	20240819	172100	1859502400	35750	35750	35750	35750	0
179	20240819	172000	1859502400	35750	35750	35750	35750	0
180	20240819	171900	1859502400	35750	35750	35750	35750	0
181	20240819	171800	1859502400	35750	35750	35750	35750	0
182	20240819	171700	1859502400	35750	35750	35750	35750	565
183	20240819	171600	1859502400	35750	35750	35750	35750	0
184	20240819	171500	1859502400	35750	35750	35750	35750	0
185	20240819	171400	1859502400	35750	35750	35750	35750	0
186	20240819	171300	1859502400	35750	35750	35750	35750	0
187	20240819	171200	1859502400	35750	35750	35750	35750	0
188	20240819	171100	1859502400	35750	35750	35750	35750	0
189	20240819	171000	1859502400	35750	35750	35750	35750	0
190	20240819	170900	1859502400	35750	35750	35750	35750	0
191	20240819	170800	1859502400	35750	35750	35750	35750	0
192	20240819	170700	1859502400	35750	35750	35750	35750	0
193	20240819	170600	1859502400	35750	35750	35750	35750	0
194	20240819	170500	1859502400	35750	35750	35750	35750	0
195	20240819	170400	1859502400	35750	35750	35750	35750	0
196	20240819	170300	1859502400	35750	35750	35750	35750	0
197	20240819	170200	1859502400	35750	35750	35750	35750	0
198	20240819	170100	1859502400	35750	35750	35750	35750	0
199	20240819	170000	1859502400	35750	35750	35750	35750	0
200	20240819	165900	1859502400	35750	35750	35750	35750	0
201	20240819	165800	1859502400	35750	35750	35750	35750	0
202	20240819	165700	1859502400	35750	35750	35750	35750	0
203	20240819	165600	1859502400	35750	35750	35750	35750	0
204	20240819	165500	1859502400	35750	35750	35750	35750	0
205	20240819	165400	1859502400	35750	35750	35750	35750	0
206	20240819	165300	1859502400	35750	35750	35750	35750	0
207	20240819	165200	1859502400	35750	35750	35750	35750	0
208	20240819	165100	1859502400	35750	35750	35750	35750	0
209	20240819	165000	1859502400	35750	35750	35750	35750	0
210	20240819	164900	1859502400	35750	35750	35750	35750	0
211	20240819	164800	1859502400	35750	35750	35750	35750	0
212	20240819	164700	1859502400	35750	35750	35750	35750	565
213	20240819	164600	1859502400	35750	35750	35750	35750	0
214	20240819	164500	1859502400	35750	35750	35750	35750	0
215	20240819	164400	1859502400	35750	35750	35750	35750	0
216	20240819	164300	1859502400	35750	35750	35750	35750	0
217	20240819	164200	1859502400	35750	35750	35750	35750	0
218	20240819	164100	1859502400	35750	35750	35750	35750	0
219	20240819	164000	1859502400	35750	35750	35750	35750	0
220	20240819	163900	1859502400	35750	35750	35750	35750	0
221	20240819	163800	1859502400	35750	35750	35750	35750	0
222	20240819	163700	1859502400	35750	35750	35750	35750	0
223	20240819	163600	1859502400	35750	35750	35750	35750	0
224	20240819	163500	1859502400	35750	35750	35750	35750	0
225	20240819	163400	1859502400	35750	35750	35750	35750	0
226	20240819	163300	1859502400	35750	35750	35750	35750	0
227	20240819	163200	1859502400	35750	35750	35750	35750	0
228	20240819	163100	1859502400	35750	35750	35750	35750	0
229	20240819	163000	1859502400	35750	35750	35750	35750	0
230	20240819	162900	1859502400	35750	35750	35750	35750	0
231	20240819	162800	1859502400	35750	35750	35750	35750	0
232	20240819	162700	1859502400	35750	35750	35750	35750	0
233	20240819	162600	1859502400	35750	35750	35750	35750	0
234	20240819	162500	1859502400	35750	35750	35750	35750	0
235	20240819	162400	1859502400	35750	35750	35750	35750	0
236	20240819	162300	1859502400	35750	35750	35750	35750	0
237	20240819	162200	1859502400	35750	35750	35750	35750	0
238	20240819	162100	1859502400	35750	35750	35750	35750	0
239	20240819	162000	1859502400	35750	35750	35750	35750	0
240	20240819	161900	1859502400	35750	35750	35750	35750	0
241	20240819	161800	1859502400	35750	35750	35750	35750	0
242	20240819	161700	1859502400	35750	35750	35750	35750	565
243	20240819	161600	1859502400	35750	35750	35750	35750	0
244	20240819	161500	1859502400	35750	35750	35750	35750	0
245	20240819	161400	1859502400	35750	35750	35750	35750	0
246	20240819	161300	1859502400	35750	35750	35750	35750	0
247	20240819	161200	1859502400	35750	35750	35750	35750	0
248	20240819	161100	1859502400	35750	35750	35750	35750	0
249	20240819	161000	1859502400	35750	35750	35750	35750	0
250	20240819	160900	1859502400	35750	35750	35750	35750	0
251	20240819	160800	1859502400	35750	35750	35750	35750	0
252	20240819	160700	1859502400	35750	35750	35750	35750	0
253	20240819	160600	1859502400	35750	35750	35750	35750	0
254	20240819	160500	1859502400	35750	35750	35750	35750	0
255	20240819	160400	1859502400	35750	35750	35750	35750	0
256	20240819	160300	1859502400	35750	35750	35750	35750	0
257	20240819	160200	1859502400	35750	35750	35750	35750	0
258	20240819	160100	1859502400	35750	35750	35750	35750	0
259	20240819	160000	1859502400	35750	35750	35750	35750	0
260	20240819	155900	1859502400	35750	35750	35750	35750	0
261	20240819	155800	1859502400	35750	35750	35750	35750	0
262	20240819	155700	1859502400	35750	35750	35750	35750	0
263	20240819	155600	1859502400	35750	35750	35750	35750	0
264	20240819	155500	1859502400	35750	35750	35750	35750	0
265	20240819	155400	1859502400	35750	35750	35750	35750	0
266	20240819	155300	1859502400	35750	35750	35750	35750	0
267	20240819	155200	1859502400	35750	35750	35750	35750	0
268	20240819	155100	1859502400	35750	35750	35750	35750	0
269	20240819	155000	1859502400	35750	35750	35750	35750	0
270	20240819	154900	1859502400	35750	35750	35750	35750	0
271	20240819	154800	1859502400	35750	35750	35750	35750	0
272	20240819	154700	1859502400	35750	35750	35750	35750	565
273	20240819	154600	1859502400	35750	35750	35750	35750	0
274	20240819	154500	1859502400	35750	35750	35750	35750	0
275	20240819	154400	1859502400	35750	35750	35750	35750	0
276	20240819	154300	1859502400	35750	35750	35750	35750	0
277	20240819	154200	1859502400	35750	35750	35750	35750	0
278	20240819	154100	1859502400	35750	35750	35750	35750	0
279	20240819	154000	1859502400	35750	35750	35750	35750	0
280	20240819	153900	1859502400	35750	35750	35750	35750	0
281	20240819	153800	1859502400	35750	35750	35750	35750	0
282	20240819	153700	1859502400	35750	35750	35750	35750	0
283	20240819	153600	1859502400	35750	35750	35750	35750	0
284	20240819	153500	1859502400	35750	35750	35750	35750	0
285	20240819	153400	1859502400	35750	35750	35750	35750	0
286	20240819	153300	1859502400	35750	35750	35750	35750	0
287	20240819	153200	1859502400	35750	35750	35750	35750	0
288	20240819	153100	1859502400	35750	35750	35750	35750	0
289	20240819	153000	1859502400	35750	35750	35750	35750	565
290	20240819	152900	1839303650	35600	35600	35600	35600	0
291	20240819	152800	1839303650	35600	35600	35600	35600	0
292	20240819	152700	1839303650	35600	35600	35600	35600	0
293	20240819	152600	1839303650	35600	35600	35600	35600	0
294	20240819	152500	1839303650	35600	35600	35600	35600	0
295	20240819	152400	1839303650	35600	35600	35600	35600	0
296	20240819	152300	1839303650	35600	35600	35600	35600	0
297	20240819	152200	1839303650	35600	35600	35600	35600	0
298	20240819	152100	1839303650	35600	35600	35600	35600	0
299	20240819	152000	1839303650	35600	35600	35600	35600	0
300	20240819	151900	1839303650	35600	35850	35850	35600	17
301	20240819	151800	1838695950	35850	35650	35850	35650	10
302	20240819	151700	1838338450	35650	35650	35650	35650	17
303	20240819	151600	1837732400	35900	35600	35900	35600	636
304	20240819	151500	1814938100	35500	35500	35900	35400	1092
305	20240819	151400	1775822500	35450	35450	35450	35450	18
306	20240819	151300	1775184400	35450	35400	35450	35400	30
307	20240819	151200	1774121050	35400	35400	35400	35400	21
308	20240819	151100	1773377650	35650	35350	35900	35350	1044
309	20240819	151000	1736012700	35800	35200	35800	35200	1009
310	20240819	150900	1700116800	35400	35150	35400	35100	2229
311	20240819	150800	1621456050	35150	35200	35200	35150	460
312	20240819	150700	1605286150	35200	35200	35200	35150	179
313	20240819	150600	1598987450	35200	35150	35250	35150	663
314	20240819	150500	1575649050	35150	35350	35350	35150	1138
315	20240819	150400	1535533450	35350	35400	35400	35300	27
316	20240819	150300	1534580050	35350	35350	35400	35350	2671
317	20240819	150200	1440150650	35300	35350	35400	35300	557
318	20240819	150100	1420459150	35350	35400	35400	35350	92
319	20240819	150000	1417203850	35350	35300	35400	35300	32
320	20240819	145900	1416072150	35300	35300	35450	35300	126
321	20240819	145800	1411623600	35450	35350	35450	35250	523
322	20240819	145700	1393155550	35350	35400	35450	35350	690
323	20240819	145600	1368728650	35350	35300	35400	35300	1217
324	20240819	145500	1325689400	35400	35350	35400	35300	464
325	20240819	145400	1309278150	35400	35550	35550	35400	1297
326	20240819	145300	1263259050	35550	35550	35600	35550	32
327	20240819	145200	1262120950	35550	35550	35550	35550	17
328	20240819	145100	1261516600	35550	35550	35550	35550	49
329	20240819	145000	1259774650	35600	35550	35600	35550	28
330	20240819	144900	1258778750	35550	35600	35600	35550	144
331	20240819	144800	1253657350	35600	35600	35600	35600	16
332	20240819	144700	1253087750	35550	35600	35650	35550	121
333	20240819	144600	1248785600	35600	35550	35600	35550	19
334	20240819	144500	1248109450	35650	35600	35650	35600	100
335	20240819	144400	1244549400	35600	35600	35600	35600	34
336	20240819	144300	1243339000	35600	35600	35650	35600	17
337	20240819	144200	1242733200	35600	35600	35650	35600	33
338	20240819	144100	1241558350	35600	35650	35650	35600	156
339	20240819	144000	1236002100	35650	35550	35650	35550	56
340	20240819	143900	1234008900	35550	35650	35650	35550	739
341	20240819	143800	1207730700	35600	35550	35650	35550	37
342	20240819	143700	1206413550	35600	35650	35650	35550	55
343	20240819	143600	1204455250	35650	35550	35650	35550	15
344	20240819	143500	1203921300	35600	35550	35650	35550	32
345	20240819	143400	1202783550	35650	35600	35650	35550	102
346	20240819	143300	1199156800	35600	35600	35600	35550	376
347	20240819	143200	1185771350	35600	35650	35650	35600	208
348	20240819	143100	1178365050	35650	35650	35650	35600	119
349	20240819	143000	1174122750	35650	35650	35650	35600	65
350	20240819	142900	1171805650	35600	35600	35600	35600	98
351	20240819	142800	1168316850	35600	35600	35650	35600	11
352	20240819	142700	1167924900	35650	35650	35650	35600	22
353	20240819	142600	1167141000	35650	35650	35650	35600	708
354	20240819	142500	1141935850	35650	35600	35650	35600	31
355	20240819	142400	1140831150	35600	35700	35700	35600	58
356	20240819	142300	1138763100	35650	35700	35700	35650	44
357	20240819	142200	1137192450	35700	35700	35700	35700	37
358	20240819	142100	1135871550	35700	35700	35700	35700	11
359	20240819	142000	1135478850	35800	35700	35800	35700	16
360	20240819	141900	1134906600	35800	35700	35800	35700	16
361	20240819	141800	1134335200	35750	35700	35750	35700	10
362	20240819	141700	1133977900	35800	35650	35800	35650	26
363	20240819	141600	1133050400	35700	35650	35700	35650	35
364	20240819	141500	1131802600	35650	35700	35700	35650	15
365	20240819	141400	1131267750	35650	35650	35700	35650	394
366	20240819	141300	1117221150	35650	35700	35700	35650	4
367	20240819	141200	1117078500	35800	35650	35800	35650	57
368	20240819	141100	1115042450	35700	35750	35750	35700	13
369	20240819	141000	1114577850	35650	35650	35650	35650	59
370	20240819	140900	1112474500	35700	35700	35700	35650	231
371	20240819	140800	1104237900	35700	35700	35750	35700	25
372	20240819	140700	1103345150	35700	35750	35800	35650	435
373	20240819	140600	1087813100	35750	35700	35750	35700	44
374	20240819	140500	1086240550	35700	35700	35700	35700	190
375	20240819	140400	1079457550	35700	35700	35750	35700	34
376	20240819	140300	1078243150	35750	35700	35750	35700	60
377	20240819	140200	1076098300	35750	35750	35800	35750	83
378	20240819	140100	1073129200	35750	35800	35800	35750	293
379	20240819	140000	1062652000	35750	35850	35850	35750	541
380	20240819	135900	1043286650	35800	35800	35850	35800	46
381	20240819	135800	1041637950	35900	35850	35900	35850	10
382	20240819	135700	1041279150	35800	35850	35850	35800	47
383	20240819	135600	1039594600	35850	35850	35950	35850	206
384	20240819	135500	1032209400	35850	35850	35950	35850	60
385	20240819	135400	1030058300	35850	35950	35950	35850	14
386	20240819	135300	1029555300	35950	35850	35950	35850	9
387	20240819	135200	1029232550	35900	35900	35900	35850	29
388	20240819	135100	1028191700	35900	35850	35900	35850	73
389	20240819	135000	1025573900	35850	35900	35900	35850	4
390	20240819	134900	1025430450	35950	35850	35950	35850	35
391	20240819	134800	1024172700	35850	35900	35900	35850	20
392	20240819	134700	1023455100	35850	35850	35850	35850	513
393	20240819	134600	1005064050	35850	35850	35850	35850	13
394	20240819	134500	1004598000	35850	35950	35950	35850	16
395	20240819	134400	1004023050	35850	35850	35950	35850	19
396	20240819	134300	1003341800	35900	35850	35900	35850	33
397	20240819	134200	1002157250	35850	35900	35900	35850	132
398	20240819	134100	997423600	35900	35900	35950	35900	211
399	20240819	134000	989848200	35900	35900	36000	35900	58
400	20240819	133900	987765900	35950	35950	35950	35950	63
401	20240819	133800	985501050	35950	35950	35950	35950	105
402	20240819	133700	981726300	36000	36000	36000	36000	22
403	20240819	133600	980934300	36000	35950	36000	35950	6
404	20240819	133500	980718550	36000	36000	36000	36000	0
405	20240819	133400	980718550	36000	36000	36000	36000	24
406	20240819	133300	979854550	35950	36000	36000	35950	8
407	20240819	133200	979566850	35950	35950	35950	35950	0
408	20240819	133100	979566850	35950	36000	36000	35950	20
409	20240819	133000	978847100	36000	35950	36000	35950	2
410	20240819	132900	978775150	35950	35950	35950	35950	5
411	20240819	132800	978595400	35950	36000	36000	35950	35
412	20240819	132700	977336450	35950	36000	36000	35950	15
413	20240819	132600	976796700	36000	36000	36000	36000	10
414	20240819	132500	976436700	36000	35950	36000	35950	6
415	20240819	132400	976220950	36000	36000	36000	36000	13
416	20240819	132300	975752950	36000	35950	36000	35950	7
417	20240819	132200	975501200	36000	36000	36000	36000	10
418	20240819	132100	975141200	36000	36000	36000	36000	1
419	20240819	132000	975105200	35900	36000	36000	35900	55
420	20240819	131900	973125700	36000	36000	36000	36000	10
421	20240819	131800	972765700	35950	35900	35950	35900	35
422	20240819	131700	971508950	35950	35950	35950	35950	7
423	20240819	131600	971257300	35950	35950	35950	35950	5
424	20240819	131500	971077550	36000	35950	36000	35950	13
425	20240819	131400	970609650	35900	35900	35900	35900	5
426	20240819	131300	970430150	35950	35950	35950	35950	2
427	20240819	131200	970358250	35950	35900	35950	35900	360
428	20240819	131100	957417550	35900	35900	35900	35900	79
429	20240819	131000	954581450	35900	35900	35950	35900	304
430	20240819	130900	943664550	35950	35950	35950	35950	0
431	20240819	130800	943664550	35950	35900	35950	35900	115
432	20240819	130700	939530550	35950	35950	35950	35950	0
433	20240819	130600	939530550	35950	35950	35950	35950	1
434	20240819	130500	939494600	35900	35950	35950	35900	16
435	20240819	130400	938919650	35950	35950	35950	35950	1
436	20240819	130300	938883700	35900	35900	35900	35900	5
437	20240819	130200	938704200	35950	35900	35950	35900	18
438	20240819	130100	938057950	35900	35900	35900	35850	361
439	20240819	130000	925098300	35900	35850	35900	35850	497
440	20240819	125900	907256050	35850	35850	35850	35850	31
441	20240819	125800	906144700	35900	35900	35900	35900	12
442	20240819	125700	905713900	35850	35850	35850	35850	5
443	20240819	125600	905534650	35900	35900	35900	35900	312
444	20240819	125500	894333850	35950	35900	35950	35900	16
445	20240819	125400	893758900	35950	35950	35950	35950	0
446	20240819	125300	893758900	35950	35900	35950	35900	4
447	20240819	125200	893615150	35900	35900	35900	35900	5
448	20240819	125100	893435650	35950	35950	35950	35950	27
449	20240819	125000	892465000	35900	35900	35900	35900	205
450	20240819	124900	885105500	35900	35950	35950	35900	81
451	20240819	124800	882197050	35900	35950	35950	35900	204
452	20240819	124700	874863500	35900	35950	35950	35900	102
453	20240819	124600	871201600	35900	35950	35950	35900	218
454	20240819	124500	863364750	35950	35900	35950	35900	76
455	20240819	124400	860635350	35900	35950	35950	35900	6
456	20240819	124300	860419900	35950	35950	35950	35950	1
457	20240819	124200	860383950	35950	35900	35950	35900	45
458	20240819	124100	858767850	35900	35900	35900	35900	0
459	20240819	124000	858767850	35900	35900	35900	35900	0
460	20240819	123900	858767850	35900	35900	35900	35900	5
461	20240819	123800	858588350	35950	36000	36000	35950	12
462	20240819	123700	858156900	35900	35950	35950	35900	8
463	20240819	123600	857869550	36000	36000	36000	36000	11
464	20240819	123500	857473550	35950	35950	35950	35950	15
465	20240819	123400	856934300	35950	35950	35950	35950	1
466	20240819	123300	856898350	35900	35950	35950	35900	61
467	20240819	123200	854705650	35950	35950	35950	35950	27
468	20240819	123100	853735000	35950	35950	35950	35900	206
469	20240819	123000	846329550	35950	35950	35950	35900	106
470	20240819	122900	842523850	35950	35950	36000	35950	216
471	20240819	122800	834758600	36000	36000	36000	36000	12
472	20240819	122700	834326600	35950	35950	35950	35950	23
473	20240819	122600	833499750	36000	36000	36000	36000	11
474	20240819	122500	833103750	35950	35950	35950	35950	0
475	20240819	122400	833103750	35950	36000	36000	35950	25
476	20240819	122300	832204000	36000	36000	36000	36000	11
477	20240819	122200	831808000	35950	35950	35950	35950	65
478	20240819	122100	829471250	35950	35950	35950	35950	42
479	20240819	122000	827961350	35950	35900	35950	35900	136
480	20240819	121900	823077400	35950	35950	35950	35950	11
481	20240819	121800	822681950	35900	35900	35900	35900	55
482	20240819	121700	820707450	35950	35950	35950	35950	1
483	20240819	121600	820671500	35900	35900	35900	35900	5
484	20240819	121500	820492000	35950	35950	35950	35950	40
485	20240819	121400	819054000	35950	35900	35950	35900	125
486	20240819	121300	814560500	35950	35950	35950	35950	11
487	20240819	121200	814165050	35900	35900	35900	35900	0
488	20240819	121100	814165050	35900	35900	35900	35900	5
489	20240819	121000	813985550	35900	35900	35900	35900	0
490	20240819	120900	813985550	35900	35950	35950	35900	15
491	20240819	120800	813446550	35950	35900	35950	35900	52
492	20240819	120700	811579700	35900	35900	35900	35900	6
493	20240819	120600	811364300	35950	35950	35950	35950	11
494	20240819	120500	810968850	35900	35900	35900	35900	5
495	20240819	120400	810789350	35950	35900	35950	35900	11
496	20240819	120300	810394400	35900	35950	35950	35900	45
497	20240819	120200	808778400	35900	35900	35900	35900	2
498	20240819	120100	808706600	35950	35900	35950	35900	6
499	20240819	120000	808491150	35950	35950	35950	35950	1
500	20240819	115900	808455200	35950	35900	35950	35900	15
501	20240819	115800	807916200	35950	35950	35950	35950	1
502	20240819	115700	807880250	35900	35900	35900	35900	0
503	20240819	115600	807880250	35900	35950	35950	35900	15
504	20240819	115500	807341250	35900	35950	35950	35900	40
505	20240819	115400	805903450	35900	35900	35900	35900	5
506	20240819	115300	805723950	36000	35950	36000	35950	50
507	20240819	115200	803925950	35900	35900	35900	35900	5
508	20240819	115100	803746450	35950	35950	35950	35950	60
509	20240819	115000	801589450	35950	36000	36000	35950	18
510	20240819	114900	800941800	36000	36000	36000	36000	1
511	20240819	114800	800905800	35950	35950	35950	35950	5
512	20240819	114700	800726050	35950	35950	35950	35950	3
513	20240819	114600	800618200	36000	35950	36000	35950	12
514	20240819	114500	800186500	36000	36000	36000	36000	31
515	20240819	114400	799070500	36000	36000	36000	36000	34
516	20240819	114300	797846500	35950	35900	36000	35900	21
517	20240819	114200	797090950	35900	35900	35900	35900	4
518	20240819	114100	796947350	35900	36000	36000	35900	14
519	20240819	114000	796443850	36000	35950	36000	35950	10
520	20240819	113900	796084000	35900	35900	35900	35900	19
521	20240819	113800	795401900	35950	35950	35950	35950	1
522	20240819	113700	795365950	35900	35900	35900	35900	5
523	20240819	113600	795186450	35950	35900	35950	35900	15
524	20240819	113500	794647450	35950	35950	35950	35950	16
525	20240819	113400	794072250	36000	36000	36000	36000	4
526	20240819	113300	793928250	36000	35950	36000	35950	15
527	20240819	113200	793388500	36000	36000	36000	36000	2
528	20240819	113100	793316500	35950	35950	35950	35950	0
529	20240819	113000	793316500	35950	36000	36000	35950	16
530	20240819	112900	792740750	35950	35950	35950	35950	10
531	20240819	112800	792381250	35950	36000	36000	35950	55
532	20240819	112700	790401500	36000	36000	36000	36000	0
533	20240819	112600	790401500	36000	36000	36000	35950	20
534	20240819	112500	789681750	35900	35900	35900	35900	0
535	20240819	112400	789681750	35900	35950	36000	35900	12
536	20240819	112300	789250350	36000	35900	36000	35900	6
537	20240819	112200	789034850	35900	35900	35900	35900	1
538	20240819	112100	788998950	35850	35850	35850	35850	0
539	20240819	112000	788998950	35850	36000	36000	35850	16
540	20240819	111900	788423700	36000	36000	36000	36000	1
541	20240819	111800	788387700	35850	35950	35950	35850	13
542	20240819	111700	787920850	35900	35900	35900	35900	2
543	20240819	111600	787849050	35850	35850	35850	35850	150
544	20240819	111500	782471550	35850	35900	35900	35850	98
545	20240819	111400	778958200	35850	35850	35850	35850	0
546	20240819	111300	778958200	35850	36000	36000	35850	53
547	20240819	111200	777053850	36000	36000	36000	36000	0
548	20240819	111100	777053850	36000	36000	36000	35950	100
549	20240819	111000	773454100	35850	35850	35850	35850	0
550	20240819	110900	773454100	35850	35850	35850	35850	6
551	20240819	110800	773239000	35850	35850	35850	35850	0
552	20240819	110700	773239000	35850	35850	35850	35850	22
553	20240819	110600	772450300	36000	35850	36000	35850	17
554	20240819	110500	771839050	35850	35850	35850	35850	5
555	20240819	110400	771659800	36000	35950	36000	35950	12
556	20240819	110300	771228350	35850	35850	35850	35850	0
557	20240819	110200	771228350	35850	35950	35950	35850	6
558	20240819	110100	771013150	35850	35850	35850	35850	5
559	20240819	110000	770833900	35900	35950	36000	35900	13
560	20240819	105900	770366550	35950	35850	35950	35850	6
561	20240819	105800	770151350	35850	35950	35950	35850	16
562	20240819	105700	769576650	35850	35850	35850	35850	0
563	20240819	105600	769576650	35850	36000	36000	35850	6
564	20240819	105500	769361400	35850	35850	35850	35850	1
565	20240819	105400	769325550	36000	36000	36000	36000	0
566	20240819	105300	769325550	36000	36000	36000	36000	10
567	20240819	105200	768965550	36000	36000	36000	36000	200
568	20240819	105100	761765550	36000	36000	36000	36000	1073
569	20240819	105000	723137550	36000	36000	36000	36000	211
570	20240819	104900	715541550	36000	36000	36000	36000	0
571	20240819	104800	715541550	36000	36000	36000	36000	11
572	20240819	104700	715145550	36000	36000	36000	36000	1
573	20240819	104600	715109550	35850	35850	35850	35850	738
574	20240819	104500	688652250	36050	36050	36050	36050	2
575	20240819	104400	688580150	35850	35850	35850	35850	11
576	20240819	104300	688185800	36000	36050	36050	36000	90
577	20240819	104200	684941800	36050	36050	36050	36050	0
578	20240819	104100	684941800	36050	35850	36050	35850	19
579	20240819	104000	684258950	35850	35850	35850	35850	30
580	20240819	103900	683183450	35850	35850	35850	35850	80
581	20240819	103800	680315450	36050	35900	36050	35900	21
582	20240819	103700	679561400	36050	36000	36050	36000	633
583	20240819	103600	656760950	36000	35950	36000	35950	128
584	20240819	103500	652159300	35850	35850	35850	35850	46
585	20240819	103400	650510200	35900	35950	35950	35900	104
586	20240819	103300	646774200	35950	35950	35950	35950	0
587	20240819	103200	646774200	35950	35950	35950	35900	184
588	20240819	103100	640164150	35950	35950	35950	35900	208
589	20240819	103000	632696050	35950	35950	35950	35950	22
590	20240819	102900	631905150	35900	35900	35900	35900	17
591	20240819	102800	631294850	35900	35850	35900	35850	59
592	20240819	102700	629176850	35900	35900	35900	35900	37
593	20240819	102600	627848550	35800	35850	35900	35800	4
594	20240819	102500	627705200	35850	35850	35850	35850	0
595	20240819	102400	627705200	35850	35850	35850	35850	121
596	20240819	102300	623367350	35850	35850	35850	35850	101
597	20240819	102200	619746500	35900	35900	35900	35900	0
598	20240819	102100	619746500	35900	35900	35900	35900	13
599	20240819	102000	619279800	35800	35800	35800	35800	30
600	20240819	101900	618205800	35850	35850	35850	35850	69
601	20240819	101800	615732150	35900	35900	35900	35850	5
602	20240819	101700	615552800	35900	35900	35900	35900	12
603	20240819	101600	615122000	35900	35900	35900	35900	1
604	20240819	101500	615086100	35800	35800	35800	35800	300
605	20240819	101400	604346100	35900	35900	35900	35900	1010
606	20240819	101300	568087100	35850	35850	35850	35850	1
607	20240819	101200	568051250	35800	35800	35800	35800	31
608	20240819	101100	566941450	35900	35850	35900	35800	173
609	20240819	101000	560744950	35850	35850	35850	35850	37
610	20240819	100900	559418500	35900	35900	35900	35900	1
611	20240819	100800	559382600	35850	35850	35850	35850	0
612	20240819	100700	559382600	35850	35850	35850	35850	57
613	20240819	100600	557339150	35850	35700	35850	35700	29
614	20240819	100500	556303600	35700	35750	35750	35700	189
615	20240819	100400	549548250	35800	35800	35800	35800	20
616	20240819	100300	548832250	35900	35800	35900	35800	21
617	20240819	100200	548078450	35800	35800	35850	35800	373
618	20240819	100100	534724950	35800	35850	35850	35800	92
619	20240819	100000	531430800	35850	35850	35850	35850	1
620	20240819	095900	531394950	35850	35800	35850	35800	282
621	20240819	095800	521298650	35850	35850	35950	35850	24
622	20240819	095700	520438150	35800	35800	35800	35800	9
623	20240819	095600	520115950	35950	35950	35950	35800	62
624	20240819	095500	517889000	35800	35850	35850	35800	9
625	20240819	095400	517566750	36000	36000	36000	35950	12
626	20240819	095300	517134800	36000	36000	36000	36000	16
627	20240819	095200	516558800	36000	36000	36000	36000	67
628	20240819	095100	514146800	35800	36000	36000	35800	119
629	20240819	095000	509864400	36000	35900	36000	35900	4
630	20240819	094900	509720700	35900	35800	35900	35800	424
631	20240819	094800	494540800	35800	36000	36000	35800	2251
632	20240819	094700	413812750	36000	35900	36000	35900	41
633	20240819	094600	412340750	35900	35900	35900	35900	204
634	20240819	094500	405017150	36000	36050	36050	35900	676
635	20240819	094400	380715050	36050	36000	36050	35950	742
636	20240819	094300	354023800	36000	36000	36000	36000	1
637	20240819	094200	353987800	36000	36000	36000	36000	305
638	20240819	094100	343007800	36050	36000	36050	36000	56
639	20240819	094000	340989900	36000	36000	36000	36000	250
640	20240819	093900	331989900	36000	36050	36050	36000	6
641	20240819	093800	331773850	36050	36000	36050	36000	101
642	20240819	093700	328137300	36050	36050	36050	36050	28
643	20240819	093600	327127900	36000	36000	36000	36000	1
644	20240819	093500	327091900	36000	36050	36050	36000	56
645	20240819	093400	325073850	36050	36000	36050	36000	159
646	20240819	093300	319349800	36000	36000	36000	36000	476
647	20240819	093200	302213800	36050	36100	36100	36050	172
648	20240819	093100	296012600	36150	36150	36150	36100	3
649	20240819	093000	295904200	36000	36150	36150	36000	7
650	20240819	092900	295652000	36000	36050	36050	36000	103
651	20240819	092800	291942600	36150	36000	36150	36000	2
652	20240819	092700	291870450	36000	36000	36000	36000	1
653	20240819	092600	291834450	36000	36200	36200	36000	415
654	20240819	092500	276871950	36150	36100	36150	36100	315
655	20240819	092400	265486600	36100	36100	36100	36050	7
656	20240819	092300	265234050	36100	36100	36100	36050	212
657	20240819	092200	257586950	36100	36100	36100	36100	1
658	20240819	092100	257550850	36100	36050	36100	36050	26
659	20240819	092000	256613500	36100	36150	36200	36050	35
660	20240819	091900	255348400	36150	36150	36200	36050	57
661	20240819	091800	253292650	36150	36150	36150	36150	111
662	20240819	091700	249280000	36050	36050	36100	36050	106
663	20240819	091600	245457200	36150	36050	36150	36050	4
664	20240819	091500	245312900	36150	36100	36150	35950	1024
665	20240819	091400	208408950	36150	36150	36150	36100	225
666	20240819	091300	200281200	36150	36100	36150	36100	353
667	20240819	091200	187532600	36100	36050	36100	36050	56
668	20240819	091100	185511350	36100	36050	36100	36050	150
669	20240819	091000	180100700	36100	36150	36150	36050	397
670	20240819	090900	165769600	36150	36150	36150	36100	147
671	20240819	090800	160458550	36250	36250	36250	36250	100
672	20240819	090700	156833550	36050	35950	36050	35900	310
673	20240819	090600	145677950	35950	36050	36050	35900	169
674	20240819	090500	139604650	35900	36100	36100	35900	912
675	20240819	090400	106775800	36150	36250	36350	36150	172
676	20240819	090300	100544750	36250	35950	36250	35950	81
677	20240819	090200	97622800	36050	36200	36250	35950	930
678	20240819	090100	64115650	36200	36250	36300	36200	429
679	20240819	090000	48546650	36050	36500	36500	36050	1332