KissMeData/372170/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	211600	760712600	50400	50400	50400	50400	116
3	20240812	211500	760712600	50400	50400	50400	50400	0
4	20240812	211400	760712600	50400	50400	50400	50400	0
5	20240812	211300	760712600	50400	50400	50400	50400	0
6	20240812	211200	760712600	50400	50400	50400	50400	0
7	20240812	211100	760712600	50400	50400	50400	50400	0
8	20240812	211000	760712600	50400	50400	50400	50400	0
9	20240812	210900	760712600	50400	50400	50400	50400	0
10	20240812	210800	760712600	50400	50400	50400	50400	0
11	20240812	210700	760712600	50400	50400	50400	50400	0
12	20240812	210600	760712600	50400	50400	50400	50400	0
13	20240812	210500	760712600	50400	50400	50400	50400	0
14	20240812	210400	760712600	50400	50400	50400	50400	0
15	20240812	210300	760712600	50400	50400	50400	50400	0
16	20240812	210200	760712600	50400	50400	50400	50400	0
17	20240812	210100	760712600	50400	50400	50400	50400	0
18	20240812	210000	760712600	50400	50400	50400	50400	0
19	20240812	205900	760712600	50400	50400	50400	50400	0
20	20240812	205800	760712600	50400	50400	50400	50400	0
21	20240812	205700	760712600	50400	50400	50400	50400	0
22	20240812	205600	760712600	50400	50400	50400	50400	0
23	20240812	205500	760712600	50400	50400	50400	50400	0
24	20240812	205400	760712600	50400	50400	50400	50400	0
25	20240812	205300	760712600	50400	50400	50400	50400	0
26	20240812	205200	760712600	50400	50400	50400	50400	0
27	20240812	205100	760712600	50400	50400	50400	50400	0
28	20240812	205000	760712600	50400	50400	50400	50400	0
29	20240812	204900	760712600	50400	50400	50400	50400	0
30	20240812	204800	760712600	50400	50400	50400	50400	0
31	20240812	204700	760712600	50400	50400	50400	50400	0
32	20240812	204600	760712600	50400	50400	50400	50400	116
33	20240812	204500	760712600	50400	50400	50400	50400	0
34	20240812	204400	760712600	50400	50400	50400	50400	0
35	20240812	204300	760712600	50400	50400	50400	50400	0
36	20240812	204200	760712600	50400	50400	50400	50400	0
37	20240812	204100	760712600	50400	50400	50400	50400	0
38	20240812	204000	760712600	50400	50400	50400	50400	0
39	20240812	203900	760712600	50400	50400	50400	50400	0
40	20240812	203800	760712600	50400	50400	50400	50400	0
41	20240812	203700	760712600	50400	50400	50400	50400	0
42	20240812	203600	760712600	50400	50400	50400	50400	0
43	20240812	203500	760712600	50400	50400	50400	50400	0
44	20240812	203400	760712600	50400	50400	50400	50400	0
45	20240812	203300	760712600	50400	50400	50400	50400	0
46	20240812	203200	760712600	50400	50400	50400	50400	0
47	20240812	203100	760712600	50400	50400	50400	50400	0
48	20240812	203000	760712600	50400	50400	50400	50400	0
49	20240812	202900	760712600	50400	50400	50400	50400	0
50	20240812	202800	760712600	50400	50400	50400	50400	0
51	20240812	202700	760712600	50400	50400	50400	50400	0
52	20240812	202600	760712600	50400	50400	50400	50400	0
53	20240812	202500	760712600	50400	50400	50400	50400	0
54	20240812	202400	760712600	50400	50400	50400	50400	0
55	20240812	202300	760712600	50400	50400	50400	50400	0
56	20240812	202200	760712600	50400	50400	50400	50400	0
57	20240812	202100	760712600	50400	50400	50400	50400	0
58	20240812	202000	760712600	50400	50400	50400	50400	0
59	20240812	201900	760712600	50400	50400	50400	50400	0
60	20240812	201800	760712600	50400	50400	50400	50400	0
61	20240812	201700	760712600	50400	50400	50400	50400	0
62	20240812	201600	760712600	50400	50400	50400	50400	116
63	20240812	201500	760712600	50400	50400	50400	50400	0
64	20240812	201400	760712600	50400	50400	50400	50400	0
65	20240812	201300	760712600	50400	50400	50400	50400	0
66	20240812	201200	760712600	50400	50400	50400	50400	0
67	20240812	201100	760712600	50400	50400	50400	50400	0
68	20240812	201000	760712600	50400	50400	50400	50400	0
69	20240812	200900	760712600	50400	50400	50400	50400	0
70	20240812	200800	760712600	50400	50400	50400	50400	0
71	20240812	200700	760712600	50400	50400	50400	50400	0
72	20240812	200600	760712600	50400	50400	50400	50400	0
73	20240812	200500	760712600	50400	50400	50400	50400	0
74	20240812	200400	760712600	50400	50400	50400	50400	0
75	20240812	200300	760712600	50400	50400	50400	50400	0
76	20240812	200200	760712600	50400	50400	50400	50400	0
77	20240812	200100	760712600	50400	50400	50400	50400	0
78	20240812	200000	760712600	50400	50400	50400	50400	0
79	20240812	195900	760712600	50400	50400	50400	50400	0
80	20240812	195800	760712600	50400	50400	50400	50400	0
81	20240812	195700	760712600	50400	50400	50400	50400	0
82	20240812	195600	760712600	50400	50400	50400	50400	0
83	20240812	195500	760712600	50400	50400	50400	50400	0
84	20240812	195400	760712600	50400	50400	50400	50400	0
85	20240812	195300	760712600	50400	50400	50400	50400	0
86	20240812	195200	760712600	50400	50400	50400	50400	0
87	20240812	195100	760712600	50400	50400	50400	50400	0
88	20240812	195000	760712600	50400	50400	50400	50400	0
89	20240812	194900	760712600	50400	50400	50400	50400	0
90	20240812	194800	760712600	50400	50400	50400	50400	0
91	20240812	194700	760712600	50400	50400	50400	50400	0
92	20240812	194600	760712600	50400	50400	50400	50400	116
93	20240812	194500	760712600	50400	50400	50400	50400	0
94	20240812	194400	760712600	50400	50400	50400	50400	0
95	20240812	194300	760712600	50400	50400	50400	50400	0
96	20240812	194200	760712600	50400	50400	50400	50400	0
97	20240812	194100	760712600	50400	50400	50400	50400	0
98	20240812	194000	760712600	50400	50400	50400	50400	0
99	20240812	193900	760712600	50400	50400	50400	50400	0
100	20240812	193800	760712600	50400	50400	50400	50400	0
101	20240812	193700	760712600	50400	50400	50400	50400	0
102	20240812	193600	760712600	50400	50400	50400	50400	0
103	20240812	193500	760712600	50400	50400	50400	50400	0
104	20240812	193400	760712600	50400	50400	50400	50400	0
105	20240812	193300	760712600	50400	50400	50400	50400	0
106	20240812	193200	760712600	50400	50400	50400	50400	0
107	20240812	193100	760712600	50400	50400	50400	50400	0
108	20240812	193000	760712600	50400	50400	50400	50400	0
109	20240812	192900	760712600	50400	50400	50400	50400	0
110	20240812	192800	760712600	50400	50400	50400	50400	0
111	20240812	192700	760712600	50400	50400	50400	50400	0
112	20240812	192600	760712600	50400	50400	50400	50400	0
113	20240812	192500	760712600	50400	50400	50400	50400	0
114	20240812	192400	760712600	50400	50400	50400	50400	0
115	20240812	192300	760712600	50400	50400	50400	50400	0
116	20240812	192200	760712600	50400	50400	50400	50400	0
117	20240812	192100	760712600	50400	50400	50400	50400	0
118	20240812	192000	760712600	50400	50400	50400	50400	0
119	20240812	191900	760712600	50400	50400	50400	50400	0
120	20240812	191800	760712600	50400	50400	50400	50400	0
121	20240812	191700	760712600	50400	50400	50400	50400	0
122	20240812	191600	760712600	50400	50400	50400	50400	116
123	20240812	191500	760712600	50400	50400	50400	50400	0
124	20240812	191400	760712600	50400	50400	50400	50400	0
125	20240812	191300	760712600	50400	50400	50400	50400	0
126	20240812	191200	760712600	50400	50400	50400	50400	0
127	20240812	191100	760712600	50400	50400	50400	50400	0
128	20240812	191000	760712600	50400	50400	50400	50400	0
129	20240812	190900	760712600	50400	50400	50400	50400	0
130	20240812	190800	760712600	50400	50400	50400	50400	0
131	20240812	190700	760712600	50400	50400	50400	50400	0
132	20240812	190600	760712600	50400	50400	50400	50400	0
133	20240812	190500	760712600	50400	50400	50400	50400	0
134	20240812	190400	760712600	50400	50400	50400	50400	0
135	20240812	190300	760712600	50400	50400	50400	50400	0
136	20240812	190200	760712600	50400	50400	50400	50400	0
137	20240812	190100	760712600	50400	50400	50400	50400	0
138	20240812	190000	760712600	50400	50400	50400	50400	0
139	20240812	185900	760712600	50400	50400	50400	50400	0
140	20240812	185800	760712600	50400	50400	50400	50400	0
141	20240812	185700	760712600	50400	50400	50400	50400	0
142	20240812	185600	760712600	50400	50400	50400	50400	0
143	20240812	185500	760712600	50400	50400	50400	50400	0
144	20240812	185400	760712600	50400	50400	50400	50400	0
145	20240812	185300	760712600	50400	50400	50400	50400	0
146	20240812	185200	760712600	50400	50400	50400	50400	0
147	20240812	185100	760712600	50400	50400	50400	50400	0
148	20240812	185000	760712600	50400	50400	50400	50400	0
149	20240812	184900	760712600	50400	50400	50400	50400	0
150	20240812	184800	760712600	50400	50400	50400	50400	0
151	20240812	184700	760712600	50400	50400	50400	50400	0
152	20240812	184600	760712600	50400	50400	50400	50400	116
153	20240812	184500	760712600	50400	50400	50400	50400	0
154	20240812	184400	760712600	50400	50400	50400	50400	0
155	20240812	184300	760712600	50400	50400	50400	50400	0
156	20240812	184200	760712600	50400	50400	50400	50400	0
157	20240812	184100	760712600	50400	50400	50400	50400	0
158	20240812	184000	760712600	50400	50400	50400	50400	0
159	20240812	183900	760712600	50400	50400	50400	50400	0
160	20240812	183800	760712600	50400	50400	50400	50400	0
161	20240812	183700	760712600	50400	50400	50400	50400	0
162	20240812	183600	760712600	50400	50400	50400	50400	0
163	20240812	183500	760712600	50400	50400	50400	50400	0
164	20240812	183400	760712600	50400	50400	50400	50400	0
165	20240812	183300	760712600	50400	50400	50400	50400	0
166	20240812	183200	760712600	50400	50400	50400	50400	0
167	20240812	183100	760712600	50400	50400	50400	50400	0
168	20240812	183000	760712600	50400	50400	50400	50400	0
169	20240812	182900	760712600	50400	50400	50400	50400	0
170	20240812	182800	760712600	50400	50400	50400	50400	0
171	20240812	182700	760712600	50400	50400	50400	50400	0
172	20240812	182600	760712600	50400	50400	50400	50400	0
173	20240812	182500	760712600	50400	50400	50400	50400	0
174	20240812	182400	760712600	50400	50400	50400	50400	0
175	20240812	182300	760712600	50400	50400	50400	50400	0
176	20240812	182200	760712600	50400	50400	50400	50400	0
177	20240812	182100	760712600	50400	50400	50400	50400	0
178	20240812	182000	760712600	50400	50400	50400	50400	0
179	20240812	181900	760712600	50400	50400	50400	50400	0
180	20240812	181800	760712600	50400	50400	50400	50400	0
181	20240812	181700	760712600	50400	50400	50400	50400	0
182	20240812	181600	760712600	50400	50400	50400	50400	116
183	20240812	181500	760712600	50400	50400	50400	50400	0
184	20240812	181400	760712600	50400	50400	50400	50400	0
185	20240812	181300	760712600	50400	50400	50400	50400	0
186	20240812	181200	760712600	50400	50400	50400	50400	0
187	20240812	181100	760712600	50400	50400	50400	50400	0
188	20240812	181000	760712600	50400	50400	50400	50400	0
189	20240812	180900	760712600	50400	50400	50400	50400	0
190	20240812	180800	760712600	50400	50400	50400	50400	0
191	20240812	180700	760712600	50400	50400	50400	50400	0
192	20240812	180600	760712600	50400	50400	50400	50400	0
193	20240812	180500	760712600	50400	50400	50400	50400	0
194	20240812	180400	760712600	50400	50400	50400	50400	0
195	20240812	180300	760712600	50400	50400	50400	50400	0
196	20240812	180200	760712600	50400	50400	50400	50400	0
197	20240812	180100	760712600	50400	50400	50400	50400	0
198	20240812	180000	760712600	50400	50400	50400	50400	0
199	20240812	175900	760712600	50400	50400	50400	50400	0
200	20240812	175800	760712600	50400	50400	50400	50400	0
201	20240812	175700	760712600	50400	50400	50400	50400	0
202	20240812	175600	760712600	50400	50400	50400	50400	0
203	20240812	175500	760712600	50400	50400	50400	50400	0
204	20240812	175400	760712600	50400	50400	50400	50400	0
205	20240812	175300	760712600	50400	50400	50400	50400	0
206	20240812	175200	760712600	50400	50400	50400	50400	0
207	20240812	175100	760712600	50400	50400	50400	50400	0
208	20240812	175000	760712600	50400	50400	50400	50400	0
209	20240812	174900	760712600	50400	50400	50400	50400	0
210	20240812	174800	760712600	50400	50400	50400	50400	0
211	20240812	174700	760712600	50400	50400	50400	50400	0
212	20240812	174600	760712600	50400	50400	50400	50400	116
213	20240812	174500	760712600	50400	50400	50400	50400	0
214	20240812	174400	760712600	50400	50400	50400	50400	0
215	20240812	174300	760712600	50400	50400	50400	50400	0
216	20240812	174200	760712600	50400	50400	50400	50400	0
217	20240812	174100	760712600	50400	50400	50400	50400	0
218	20240812	174000	760712600	50400	50400	50400	50400	0
219	20240812	173900	760712600	50400	50400	50400	50400	0
220	20240812	173800	760712600	50400	50400	50400	50400	0
221	20240812	173700	760712600	50400	50400	50400	50400	0
222	20240812	173600	760712600	50400	50400	50400	50400	0
223	20240812	173500	760712600	50400	50400	50400	50400	0
224	20240812	173400	760712600	50400	50400	50400	50400	0
225	20240812	173300	760712600	50400	50400	50400	50400	0
226	20240812	173200	760712600	50400	50400	50400	50400	0
227	20240812	173100	760712600	50400	50400	50400	50400	0
228	20240812	173000	760712600	50400	50400	50400	50400	0
229	20240812	172900	760712600	50400	50400	50400	50400	0
230	20240812	172800	760712600	50400	50400	50400	50400	0
231	20240812	172700	760712600	50400	50400	50400	50400	0
232	20240812	172600	760712600	50400	50400	50400	50400	0
233	20240812	172500	760712600	50400	50400	50400	50400	0
234	20240812	172400	760712600	50400	50400	50400	50400	0
235	20240812	172300	760712600	50400	50400	50400	50400	0
236	20240812	172200	760712600	50400	50400	50400	50400	0
237	20240812	172100	760712600	50400	50400	50400	50400	0
238	20240812	172000	760712600	50400	50400	50400	50400	0
239	20240812	171900	760712600	50400	50400	50400	50400	0
240	20240812	171800	760712600	50400	50400	50400	50400	0
241	20240812	171700	760712600	50400	50400	50400	50400	0
242	20240812	171600	760712600	50400	50400	50400	50400	116
243	20240812	171500	760712600	50400	50400	50400	50400	0
244	20240812	171400	760712600	50400	50400	50400	50400	0
245	20240812	171300	760712600	50400	50400	50400	50400	0
246	20240812	171200	760712600	50400	50400	50400	50400	0
247	20240812	171100	760712600	50400	50400	50400	50400	0
248	20240812	171000	760712600	50400	50400	50400	50400	0
249	20240812	170900	760712600	50400	50400	50400	50400	0
250	20240812	170800	760712600	50400	50400	50400	50400	0
251	20240812	170700	760712600	50400	50400	50400	50400	0
252	20240812	170600	760712600	50400	50400	50400	50400	0
253	20240812	170500	760712600	50400	50400	50400	50400	0
254	20240812	170400	760712600	50400	50400	50400	50400	0
255	20240812	170300	760712600	50400	50400	50400	50400	0
256	20240812	170200	760712600	50400	50400	50400	50400	0
257	20240812	170100	760712600	50400	50400	50400	50400	0
258	20240812	170000	760712600	50400	50400	50400	50400	0
259	20240812	165900	760712600	50400	50400	50400	50400	0
260	20240812	165800	760712600	50400	50400	50400	50400	0
261	20240812	165700	760712600	50400	50400	50400	50400	0
262	20240812	165600	760712600	50400	50400	50400	50400	0
263	20240812	165500	760712600	50400	50400	50400	50400	0
264	20240812	165400	760712600	50400	50400	50400	50400	0
265	20240812	165300	760712600	50400	50400	50400	50400	0
266	20240812	165200	760712600	50400	50400	50400	50400	0
267	20240812	165100	760712600	50400	50400	50400	50400	0
268	20240812	165000	760712600	50400	50400	50400	50400	0
269	20240812	164900	760712600	50400	50400	50400	50400	0
270	20240812	164800	760712600	50400	50400	50400	50400	0
271	20240812	164700	760712600	50400	50400	50400	50400	0
272	20240812	164600	760712600	50400	50400	50400	50400	116
273	20240812	164500	760712600	50400	50400	50400	50400	0
274	20240812	164400	760712600	50400	50400	50400	50400	0
275	20240812	164300	760712600	50400	50400	50400	50400	0
276	20240812	164200	760712600	50400	50400	50400	50400	0
277	20240812	164100	760712600	50400	50400	50400	50400	0
278	20240812	164000	760712600	50400	50400	50400	50400	0
279	20240812	163900	760712600	50400	50400	50400	50400	0
280	20240812	163800	760712600	50400	50400	50400	50400	0
281	20240812	163700	760712600	50400	50400	50400	50400	0
282	20240812	163600	760712600	50400	50400	50400	50400	0
283	20240812	163500	760712600	50400	50400	50400	50400	0
284	20240812	163400	760712600	50400	50400	50400	50400	0
285	20240812	163300	760712600	50400	50400	50400	50400	0
286	20240812	163200	760712600	50400	50400	50400	50400	0
287	20240812	163100	760712600	50400	50400	50400	50400	0
288	20240812	163000	760712600	50400	50400	50400	50400	0
289	20240812	162900	760712600	50400	50400	50400	50400	0
290	20240812	162800	760712600	50400	50400	50400	50400	0
291	20240812	162700	760712600	50400	50400	50400	50400	0
292	20240812	162600	760712600	50400	50400	50400	50400	0
293	20240812	162500	760712600	50400	50400	50400	50400	0
294	20240812	162400	760712600	50400	50400	50400	50400	0
295	20240812	162300	760712600	50400	50400	50400	50400	0
296	20240812	162200	760712600	50400	50400	50400	50400	0
297	20240812	162100	760712600	50400	50400	50400	50400	0
298	20240812	162000	760712600	50400	50400	50400	50400	0
299	20240812	161900	760712600	50400	50400	50400	50400	0
300	20240812	161800	760712600	50400	50400	50400	50400	0
301	20240812	161700	760712600	50400	50400	50400	50400	0
302	20240812	161600	760712600	50400	50400	50400	50400	116
303	20240812	161500	760712600	50400	50400	50400	50400	0
304	20240812	161400	760712600	50400	50400	50400	50400	0
305	20240812	161300	760712600	50400	50400	50400	50400	0
306	20240812	161200	760712600	50400	50400	50400	50400	0
307	20240812	161100	760712600	50400	50400	50400	50400	0
308	20240812	161000	760712600	50400	50400	50400	50400	0
309	20240812	160900	760712600	50400	50400	50400	50400	0
310	20240812	160800	760712600	50400	50400	50400	50400	0
311	20240812	160700	760712600	50400	50400	50400	50400	0
312	20240812	160600	760712600	50400	50400	50400	50400	0
313	20240812	160500	760712600	50400	50400	50400	50400	0
314	20240812	160400	760712600	50400	50400	50400	50400	0
315	20240812	160300	760712600	50400	50400	50400	50400	0
316	20240812	160200	760712600	50400	50400	50400	50400	0
317	20240812	160100	760712600	50400	50400	50400	50400	0
318	20240812	160000	760712600	50400	50400	50400	50400	0
319	20240812	155900	760712600	50400	50400	50400	50400	0
320	20240812	155800	760712600	50400	50400	50400	50400	0
321	20240812	155700	760712600	50400	50400	50400	50400	0
322	20240812	155600	760712600	50400	50400	50400	50400	0
323	20240812	155500	760712600	50400	50400	50400	50400	0
324	20240812	155400	760712600	50400	50400	50400	50400	0
325	20240812	155300	760712600	50400	50400	50400	50400	0
326	20240812	155200	760712600	50400	50400	50400	50400	0
327	20240812	155100	760712600	50400	50400	50400	50400	0
328	20240812	155000	760712600	50400	50400	50400	50400	0
329	20240812	154900	760712600	50400	50400	50400	50400	0
330	20240812	154800	760712600	50400	50400	50400	50400	0
331	20240812	154700	760712600	50400	50400	50400	50400	0
332	20240812	154600	760712600	50400	50400	50400	50400	116
333	20240812	154500	760712600	50400	50400	50400	50400	0
334	20240812	154400	760712600	50400	50400	50400	50400	0
335	20240812	154300	760712600	50400	50400	50400	50400	0
336	20240812	154200	760712600	50400	50400	50400	50400	0
337	20240812	154100	760712600	50400	50400	50400	50400	0
338	20240812	154000	760712600	50400	50400	50400	50400	0
339	20240812	153900	760712600	50400	50400	50400	50400	0
340	20240812	153800	760712600	50400	50400	50400	50400	0
341	20240812	153700	760712600	50400	50400	50400	50400	0
342	20240812	153600	760712600	50400	50400	50400	50400	0
343	20240812	153500	760712600	50400	50400	50400	50400	0
344	20240812	153400	760712600	50400	50400	50400	50400	0
345	20240812	153300	760712600	50400	50400	50400	50400	0
346	20240812	153200	760712600	50400	50400	50400	50400	0
347	20240812	153100	760712600	50400	50400	50400	50400	0
348	20240812	153000	760712600	50400	50400	50400	50400	116
349	20240812	152900	754866200	50400	50400	50400	50400	0
350	20240812	152800	754866200	50400	50400	50400	50400	0
351	20240812	152700	754866200	50400	50400	50400	50400	0
352	20240812	152600	754866200	50400	50400	50400	50400	0
353	20240812	152500	754866200	50400	50400	50400	50400	0
354	20240812	152400	754866200	50400	50400	50400	50400	0
355	20240812	152300	754866200	50400	50400	50400	50400	0
356	20240812	152200	754866200	50400	50400	50400	50400	0
357	20240812	152100	754866200	50400	50400	50400	50400	0
358	20240812	152000	754866200	50400	50400	50400	50400	0
359	20240812	151900	754866200	50400	50400	50400	50300	95
360	20240812	151800	750081200	50400	50300	50400	50300	325
361	20240812	151700	733733600	50300	50300	50300	50300	31
362	20240812	151600	732174300	50300	50200	50300	50200	28
363	20240812	151500	730766900	50300	50100	50300	50100	106
364	20240812	151400	725446700	50200	50200	50200	50200	23
365	20240812	151300	724292100	50200	50200	50200	50200	3
366	20240812	151200	724141500	50200	50200	50200	50200	23
367	20240812	151100	722986900	50200	50200	50200	50200	0
368	20240812	151000	722986900	50200	50100	50200	50100	15
369	20240812	150900	722234400	50200	50200	50200	50200	1
370	20240812	150800	722184200	50200	50200	50200	50200	21
371	20240812	150700	721130000	50200	50300	50300	50200	10
372	20240812	150600	720627200	50100	50100	50100	50100	13
373	20240812	150500	719975900	50100	50100	50100	50100	1
374	20240812	150400	719925800	50000	50000	50000	50000	46
375	20240812	150300	717625800	50100	50100	50100	50100	0
376	20240812	150200	717625800	50100	50100	50100	50100	42
377	20240812	150100	715521600	50100	50100	50100	50100	2
378	20240812	150000	715421400	50100	50100	50100	50100	18
379	20240812	145900	714519600	50300	50300	50300	50300	0
380	20240812	145800	714519600	50300	50300	50300	50300	2
381	20240812	145700	714419000	50300	50300	50300	50300	12
382	20240812	145600	713815400	50100	50100	50100	50100	0
383	20240812	145500	713815400	50100	50100	50100	50100	10
384	20240812	145400	713314400	50100	50100	50100	50100	30
385	20240812	145300	711811400	50100	50300	50300	50100	38
386	20240812	145200	709906400	50300	50100	50300	50100	91
387	20240812	145100	705330900	50100	50100	50100	50100	7
388	20240812	145000	704980200	50100	50100	50100	50100	1
389	20240812	144900	704930100	50100	50100	50100	50100	12
390	20240812	144800	704328900	50000	50000	50000	50000	4
391	20240812	144700	704128900	50100	50100	50100	50100	10
392	20240812	144600	703627900	50100	50100	50100	50000	284
393	20240812	144500	689400800	50100	50100	50100	50100	0
394	20240812	144400	689400800	50100	50100	50100	50100	38
395	20240812	144300	687497000	50100	50100	50100	50100	0
396	20240812	144200	687497000	50100	50200	50200	50100	16
397	20240812	144100	686694400	50200	50200	50200	50200	2
398	20240812	144000	686594000	50100	50100	50100	50100	53
399	20240812	143900	683938700	50100	50200	50200	50100	13
400	20240812	143800	683287200	50200	50200	50200	50200	66
401	20240812	143700	679974000	50200	50200	50200	50200	1
402	20240812	143600	679923800	50300	50300	50300	50300	10
403	20240812	143500	679420800	50300	50300	50300	50300	51
404	20240812	143400	676855500	50300	50300	50300	50300	17
405	20240812	143300	676000400	50400	50400	50400	50400	29
406	20240812	143200	674538800	50300	50300	50300	50300	7
407	20240812	143100	674186700	50300	50400	50400	50300	18
408	20240812	143000	673279800	50400	50300	50400	50300	11
409	20240812	142900	672725500	50200	50200	50200	50200	0
410	20240812	142800	672725500	50200	50200	50200	50200	183
411	20240812	142700	663538900	50300	50300	50300	50300	0
412	20240812	142600	663538900	50300	50300	50300	50300	11
413	20240812	142500	662985600	50300	50200	50300	50200	21
414	20240812	142400	661929400	50300	50300	50300	50300	150
415	20240812	142300	654384400	50300	50300	50300	50300	10
416	20240812	142200	653881400	50400	50400	50400	50400	0
417	20240812	142100	653881400	50400	50400	50400	50400	4
418	20240812	142000	653679800	50400	50400	50400	50400	1
419	20240812	141900	653629400	50400	50400	50400	50400	0
420	20240812	141800	653629400	50400	50400	50400	50400	33
421	20240812	141700	651966200	50400	50400	50400	50400	67
422	20240812	141600	648589400	50300	50300	50300	50300	0
423	20240812	141500	648589400	50300	50300	50300	50300	20
424	20240812	141400	647583400	50300	50300	50300	50300	11
425	20240812	141300	647030100	50300	50300	50300	50300	0
426	20240812	141200	647030100	50300	50300	50300	50300	2
427	20240812	141100	646929500	50300	50300	50300	50300	4
428	20240812	141000	646728300	50300	50300	50300	50300	0
429	20240812	140900	646728300	50300	50300	50300	50300	0
430	20240812	140800	646728300	50300	50300	50300	50300	4
431	20240812	140700	646527100	50400	50400	50400	50400	20
432	20240812	140600	645519100	50300	50300	50300	50300	51
433	20240812	140500	642953800	50400	50400	50400	50400	0
434	20240812	140400	642953800	50400	50400	50400	50400	1
435	20240812	140300	642903400	50400	50400	50400	50400	0
436	20240812	140200	642903400	50400	50400	50400	50400	23
437	20240812	140100	641744200	50500	50400	50500	50400	105
438	20240812	140000	636452000	50300	50300	50300	50300	0
439	20240812	135900	636452000	50300	50300	50300	50300	1
440	20240812	135800	636401700	50300	50300	50300	50300	2
441	20240812	135700	636301100	50300	50300	50300	50300	29
442	20240812	135600	634842400	50500	50500	50500	50500	0
443	20240812	135500	634842400	50500	50500	50500	50500	20
444	20240812	135400	633832400	50500	50400	50500	50400	35
445	20240812	135300	632068300	50400	50400	50400	50400	23
446	20240812	135200	630909100	50400	50500	50500	50400	20
447	20240812	135100	629900100	50400	50500	50500	50400	40
448	20240812	135000	627882100	50400	50400	50400	50400	10
449	20240812	134900	627378100	50400	50400	50400	50400	0
450	20240812	134800	627378100	50400	50400	50400	50400	10
451	20240812	134700	626874100	50500	50400	50500	50400	16
452	20240812	134600	626066200	50500	50500	50500	50500	8
453	20240812	134500	625662200	50500	50500	50500	50500	5
454	20240812	134400	625409700	50500	50500	50500	50500	0
455	20240812	134300	625409700	50500	50500	50500	50500	10
456	20240812	134200	624904700	50500	50500	50500	50500	0
457	20240812	134100	624904700	50500	50500	50500	50500	0
458	20240812	134000	624904700	50500	50500	50500	50500	5
459	20240812	133900	624652200	50500	50500	50500	50400	22
460	20240812	133800	623541700	50500	50500	50500	50500	2
461	20240812	133700	623440700	50500	50500	50500	50500	2
462	20240812	133600	623339700	50400	50400	50400	50400	0
463	20240812	133500	623339700	50400	50400	50400	50400	0
464	20240812	133400	623339700	50400	50400	50400	50400	11
465	20240812	133300	622785300	50400	50400	50400	50400	5
466	20240812	133200	622533300	50400	50400	50400	50400	134
467	20240812	133100	615779700	50300	50300	50300	50300	0
468	20240812	133000	615779700	50300	50300	50300	50300	15
469	20240812	132900	615025200	50300	50300	50300	50300	0
470	20240812	132800	615025200	50300	50300	50300	50300	0
471	20240812	132700	615025200	50300	50300	50300	50300	0
472	20240812	132600	615025200	50300	50300	50300	50300	0
473	20240812	132500	615025200	50300	50300	50300	50300	38
474	20240812	132400	613113800	50300	50300	50300	50300	0
475	20240812	132300	613113800	50300	50300	50300	50300	7
476	20240812	132200	612761700	50300	50300	50300	50300	0
477	20240812	132100	612761700	50300	50300	50300	50300	4
478	20240812	132000	612560500	50200	50200	50200	50200	20
479	20240812	131900	611556500	50200	50200	50200	50200	3
480	20240812	131800	611405900	50300	50300	50300	50300	0
481	20240812	131700	611405900	50300	50300	50300	50300	6
482	20240812	131600	611104100	50200	50200	50200	50200	2
483	20240812	131500	611003700	50200	50200	50200	50200	0
484	20240812	131400	611003700	50200	50300	50300	50200	126
485	20240812	131300	604672100	50400	50400	50400	50400	5
486	20240812	131200	604420100	50400	50400	50400	50400	10
487	20240812	131100	603916100	50400	50400	50400	50400	0
488	20240812	131000	603916100	50400	50400	50400	50400	20
489	20240812	130900	602908100	50400	50400	50400	50400	5
490	20240812	130800	602656100	50400	50400	50400	50400	0
491	20240812	130700	602656100	50400	50500	50500	50400	17
492	20240812	130600	601799000	50400	50400	50400	50400	17
493	20240812	130500	600942200	50400	50400	50400	50400	0
494	20240812	130400	600942200	50400	50400	50400	50400	2
495	20240812	130300	600841400	50400	50500	50500	50400	16
496	20240812	130200	600034200	50500	50500	50500	50400	213
497	20240812	130100	589278800	50400	50400	50400	50400	20
498	20240812	130000	588270800	50400	50400	50400	50400	5
499	20240812	125900	588018800	50400	50400	50400	50400	0
500	20240812	125800	588018800	50400	50400	50400	50400	10
501	20240812	125700	587514800	50400	50400	50400	50400	81
502	20240812	125600	583432400	50200	50200	50200	50200	0
503	20240812	125500	583432400	50200	50200	50200	50200	10
504	20240812	125400	582930400	50200	50200	50200	50200	0
505	20240812	125300	582930400	50200	50200	50200	50200	0
506	20240812	125200	582930400	50200	50200	50200	50200	0
507	20240812	125100	582930400	50200	50200	50200	50200	15
508	20240812	125000	582177400	50200	50300	50300	50200	7
509	20240812	124900	581825600	50300	50300	50300	50300	0
510	20240812	124800	581825600	50300	50300	50300	50300	51
511	20240812	124700	579260300	50300	50300	50300	50300	17
512	20240812	124600	578405200	50300	50300	50300	50300	10
513	20240812	124500	577902200	50400	50400	50400	50400	1
514	20240812	124400	577851800	50400	50400	50400	50400	0
515	20240812	124300	577851800	50400	50400	50400	50400	2
516	20240812	124200	577751000	50400	50400	50400	50400	106
517	20240812	124100	572408600	50300	50300	50300	50300	0
518	20240812	124000	572408600	50300	50300	50300	50300	16
519	20240812	123900	571603800	50200	50200	50200	50200	0
520	20240812	123800	571603800	50200	50200	50200	50200	4
521	20240812	123700	571403000	50200	50200	50200	50200	2
522	20240812	123600	571302600	50200	50200	50200	50200	40
523	20240812	123500	569294600	50300	50300	50300	50300	61
524	20240812	123400	566226300	50300	50300	50300	50300	34
525	20240812	123300	564516100	50300	50400	50400	50300	15
526	20240812	123200	563761100	50300	50300	50300	50300	0
527	20240812	123100	563761100	50300	50300	50300	50300	0
528	20240812	123000	563761100	50300	50300	50300	50300	1
529	20240812	122900	563710800	50300	50300	50300	50300	0
530	20240812	122800	563710800	50300	50300	50300	50300	3
531	20240812	122700	563559900	50300	50300	50300	50300	0
532	20240812	122600	563559900	50300	50300	50300	50300	24
533	20240812	122500	562352700	50300	50300	50300	50300	0
534	20240812	122400	562352700	50300	50300	50300	50300	0
535	20240812	122300	562352700	50300	50300	50300	50300	0
536	20240812	122200	562352700	50300	50300	50300	50300	6
537	20240812	122100	562050900	50300	50300	50300	50300	16
538	20240812	122000	561246100	50300	50300	50300	50300	0
539	20240812	121900	561246100	50300	50300	50300	50300	25
540	20240812	121800	559988600	50300	50300	50300	50300	26
541	20240812	121700	558680800	50300	50300	50300	50300	17
542	20240812	121600	557825700	50400	50400	50400	50400	4
543	20240812	121500	557624100	50400	50400	50400	50400	0
544	20240812	121400	557624100	50400	50400	50400	50400	3
545	20240812	121300	557472900	50400	50400	50400	50400	5
546	20240812	121200	557220900	50500	50500	50500	50500	0
547	20240812	121100	557220900	50500	50500	50500	50500	1
548	20240812	121000	557170400	50500	50500	50500	50500	1
549	20240812	120900	557119900	50400	50400	50400	50400	20
550	20240812	120800	556111900	50400	50400	50400	50400	0
551	20240812	120700	556111900	50400	50400	50400	50400	2
552	20240812	120600	556011100	50400	50400	50400	50400	0
553	20240812	120500	556011100	50400	50400	50400	50400	15
554	20240812	120400	555255100	50400	50400	50400	50400	0
555	20240812	120300	555255100	50400	50400	50400	50400	0
556	20240812	120200	555255100	50400	50500	50500	50400	22
557	20240812	120100	554146100	50500	50400	50500	50400	26
558	20240812	120000	552835200	50400	50400	50400	50400	90
559	20240812	115900	548299200	50400	50400	50400	50400	1
560	20240812	115800	548248800	50400	50400	50400	50400	1
561	20240812	115700	548198400	50400	50300	50400	50300	85
562	20240812	115600	543916100	50300	50300	50300	50300	15
563	20240812	115500	543161600	50300	50300	50300	50300	38
564	20240812	115400	541250200	50200	50200	50200	50200	16
565	20240812	115300	540447000	50300	50300	50300	50300	1
566	20240812	115200	540396700	50200	50300	50300	50200	87
567	20240812	115100	536021600	50400	50300	50400	50200	179
568	20240812	115000	527011200	50200	50300	50300	50200	3
569	20240812	114900	526860500	50200	50200	50200	50200	10
570	20240812	114800	526358500	50100	50100	50100	50100	0
571	20240812	114700	526358500	50100	50100	50100	50100	17
572	20240812	114600	525506800	50100	50100	50100	50100	5
573	20240812	114500	525256300	50100	50100	50100	50100	0
574	20240812	114400	525256300	50100	50100	50100	50100	0
575	20240812	114300	525256300	50100	50100	50100	50100	0
576	20240812	114200	525256300	50100	50100	50100	50100	0
577	20240812	114100	525256300	50100	50100	50100	50100	10
578	20240812	114000	524755300	50400	50200	50400	50200	388
579	20240812	113900	505247700	50200	50200	50200	50200	1
580	20240812	113800	505197500	50100	50200	50200	50100	2
581	20240812	113700	505097200	50100	50100	50100	50100	0
582	20240812	113600	505097200	50100	50100	50100	50100	0
583	20240812	113500	505097200	50100	50100	50100	50100	60
584	20240812	113400	502091200	50100	50100	50100	50100	30
585	20240812	113300	500588200	50100	50100	50100	50100	0
586	20240812	113200	500588200	50100	50100	50100	50100	3
587	20240812	113100	500437900	50100	50100	50100	50100	1
588	20240812	113000	500387800	50000	50000	50000	50000	1
589	20240812	112900	500337800	50000	50000	50000	50000	91
590	20240812	112800	495787800	49950	49950	49950	49950	0
591	20240812	112700	495787800	49950	49950	49950	49950	0
592	20240812	112600	495787800	49950	49950	49950	49950	2
593	20240812	112500	495687900	49950	49950	49950	49950	0
594	20240812	112400	495687900	49950	49950	49950	49950	0
595	20240812	112300	495687900	49950	49950	49950	49950	3
596	20240812	112200	495538050	49900	49900	49900	49900	0
597	20240812	112100	495538050	49900	49900	49900	49900	2
598	20240812	112000	495438250	49850	49850	49850	49850	2
599	20240812	111900	495338550	49850	49850	49850	49850	6
600	20240812	111800	495039450	49850	49850	49850	49850	41
601	20240812	111700	492995600	49850	49850	49850	49850	10
602	20240812	111600	492497100	49850	49850	49850	49850	2
603	20240812	111500	492397400	49850	49850	49850	49850	1
604	20240812	111400	492347550	49850	49850	49850	49850	11
605	20240812	111300	491799200	49850	49850	49850	49850	2
606	20240812	111200	491699500	49800	49800	49800	49800	0
607	20240812	111100	491699500	49800	49800	49800	49800	20
608	20240812	111000	490703500	49750	49750	49750	49750	0
609	20240812	110900	490703500	49750	49750	49750	49750	0
610	20240812	110800	490703500	49750	49800	49800	49750	32
611	20240812	110700	489111400	49800	49800	49800	49800	75
612	20240812	110600	485376400	49800	49800	49800	49800	40
613	20240812	110500	483384400	49800	49800	49800	49800	31
614	20240812	110400	481840600	49750	49750	49750	49750	49
615	20240812	110300	479402850	49750	49750	49750	49750	7
616	20240812	110200	479054600	49750	49750	49750	49750	13
617	20240812	110100	478407850	49750	49800	49800	49750	22
618	20240812	110000	477313250	49800	49850	49850	49800	99
619	20240812	105900	472382000	49800	49850	49850	49800	22
620	20240812	105800	471286350	49800	49800	49800	49800	0
621	20240812	105700	471286350	49800	49900	49900	49800	11
622	20240812	105600	470738000	49900	49900	49900	49900	6
623	20240812	105500	470438600	49950	49950	49950	49950	1
624	20240812	105400	470388650	49800	49800	49800	49800	0
625	20240812	105300	470388650	49800	49800	49800	49800	0
626	20240812	105200	470388650	49800	49800	49800	49800	0
627	20240812	105100	470388650	49800	49750	49800	49750	204
628	20240812	105000	460234950	49750	49750	49750	49750	100
629	20240812	104900	455259950	49750	49800	49800	49750	25
630	20240812	104800	454015950	49750	49750	49750	49750	2
631	20240812	104700	453916450	49800	49800	49800	49800	1
632	20240812	104600	453866650	49800	49800	49800	49750	133
633	20240812	104500	447249650	49750	49800	49800	49750	36
634	20240812	104400	445457850	49800	49950	49950	49800	168
635	20240812	104300	437071600	49950	49950	49950	49950	65
636	20240812	104200	433824850	49850	50100	50200	49850	742
637	20240812	104100	396718500	50200	50200	50200	50200	0
638	20240812	104000	396718500	50200	50100	50200	50100	24
639	20240812	103900	395514200	50100	50100	50100	50100	0
640	20240812	103800	395514200	50100	50100	50100	50100	10
641	20240812	103700	395013200	50100	50100	50100	50100	55
642	20240812	103600	392257700	50100	50100	50100	50100	52
643	20240812	103500	389652500	50200	50200	50200	50200	46
644	20240812	103400	387343300	50200	50200	50200	50200	5
645	20240812	103300	387092300	50200	50200	50200	50200	1
646	20240812	103200	387042100	50100	50100	50100	50100	0
647	20240812	103100	387042100	50100	50300	50400	50100	24
648	20240812	103000	385836800	50200	50200	50200	50200	1
649	20240812	102900	385786600	50200	50200	50200	50200	95
650	20240812	102800	381017600	50100	50200	50200	50100	38
651	20240812	102700	379113600	50200	50600	50600	50200	126
652	20240812	102600	372782500	50600	50600	50600	50600	1
653	20240812	102500	372731900	50700	50700	50700	50700	3
654	20240812	102400	372579800	50700	50700	50700	50700	1
655	20240812	102300	372529100	50700	50500	50700	50500	87
656	20240812	102200	368122900	50500	50400	50500	50400	171
657	20240812	102100	359488500	50300	50300	50300	50300	10
658	20240812	102000	358985500	50300	50300	50300	50300	1
659	20240812	101900	358935200	50300	50300	50300	50300	9
660	20240812	101800	358482500	50400	50300	50400	50200	37
661	20240812	101700	356620000	50300	50300	50300	50300	0
662	20240812	101600	356620000	50300	50300	50300	50300	0
663	20240812	101500	356620000	50300	50300	50300	50300	0
664	20240812	101400	356620000	50300	50400	50400	50300	14
665	20240812	101300	355915600	50400	50300	50400	50300	13
666	20240812	101200	355260500	50400	50300	50400	50300	4
667	20240812	101100	355059200	50400	50400	50400	50400	2
668	20240812	101000	354958400	50400	50400	50400	50400	2
669	20240812	100900	354857600	50200	50400	50400	50200	15
670	20240812	100800	354104400	50200	50200	50200	50200	15
671	20240812	100700	353351400	50200	50400	50400	50200	5
672	20240812	100600	353099800	50100	50100	50100	50100	0
673	20240812	100500	353099800	50100	50100	50100	50100	1
674	20240812	100400	353049700	50100	50100	50100	50100	15
675	20240812	100300	352298200	50100	50000	50100	49950	252
676	20240812	100200	339697300	50100	50100	50100	50100	83
677	20240812	100100	335539000	50100	50200	50200	50100	9
678	20240812	100000	335087300	50200	50200	50200	50200	46
679	20240812	095900	332778100	50300	50400	50400	50300	111
680	20240812	095800	327194700	50300	50300	50300	50300	0
681	20240812	095700	327194700	50300	50300	50300	50300	183
682	20240812	095600	317989800	50400	50300	50400	50300	58
683	20240812	095500	315071900	50300	50500	50500	50300	317
684	20240812	095400	299118700	50600	50500	50600	50500	16
685	20240812	095300	298310600	50500	50500	50500	50500	9
686	20240812	095200	297856100	50500	50600	50600	50500	25
687	20240812	095100	296591300	50500	50600	50700	50500	78
688	20240812	095000	292645200	50700	50600	50700	50600	19
689	20240812	094900	291683600	50700	50500	50700	50500	112
690	20240812	094800	286016700	50600	50600	50600	50600	14
691	20240812	094700	285308300	50600	50700	50800	50600	48
692	20240812	094600	282874200	50700	50700	50700	50700	5
693	20240812	094500	282620700	50700	50700	50700	50700	6
694	20240812	094400	282316500	50700	50700	50700	50700	38
695	20240812	094300	280389900	50700	50800	50800	50700	22
696	20240812	094200	279273400	50800	50800	50900	50800	18
697	20240812	094100	278358900	50800	51100	51100	50800	250
698	20240812	094000	265625400	51000	51000	51100	51000	193
699	20240812	093900	255776200	51000	51000	51100	51000	156
700	20240812	093800	247818200	51000	50900	51000	50900	45
701	20240812	093700	245524800	51000	51000	51100	51000	165
702	20240812	093600	237102100	50900	50800	50900	50800	283
703	20240812	093500	222700900	50700	50300	50700	50300	255
704	20240812	093400	209819900	50300	50300	50300	50300	121
705	20240812	093300	203733600	50300	50300	50300	50300	36
706	20240812	093200	201922800	50300	50300	50400	50300	19
707	20240812	093100	200967000	50300	50400	50400	50300	201
708	20240812	093000	190856600	50300	50400	50400	50300	35
709	20240812	092900	189093000	50300	50300	50300	50300	3
710	20240812	092800	188942100	50300	50400	50400	50300	41
711	20240812	092700	186879500	50400	50500	50500	50400	287
712	20240812	092600	172387000	50500	50700	50700	50500	283
713	20240812	092500	158089100	50700	50700	50700	50700	118
714	20240812	092400	152106500	50700	50700	50800	50700	121
715	20240812	092300	145961800	50700	50600	50700	50600	178
716	20240812	092200	136950500	50600	50500	50600	50400	5
717	20240812	092100	136697800	50600	50700	50700	50600	13
718	20240812	092000	136039800	50800	50800	50800	50800	7
719	20240812	091900	135684200	50500	50800	50800	50400	147
720	20240812	091800	128222600	50600	50200	50700	50200	58
721	20240812	091700	125285900	50600	50700	50700	50200	79
722	20240812	091600	121290600	50800	50700	50800	50700	8
723	20240812	091500	120884800	50700	50900	50900	50700	16
724	20240812	091400	120071200	50700	50800	50800	50700	26
725	20240812	091300	118751400	50800	50800	50900	50800	99
726	20240812	091200	113722100	50800	50700	50800	50700	141
727	20240812	091100	106559800	50700	50600	50700	50600	100
728	20240812	091000	101492400	50600	50500	50600	50500	43
729	20240812	090900	99317600	50200	50200	50200	50200	12
730	20240812	090800	98715200	50000	50100	50300	50000	81
731	20240812	090700	94652900	50100	50200	50200	50000	212
732	20240812	090600	84037900	50300	50300	50300	50300	56
733	20240812	090500	81221100	50300	50300	50600	50200	668
734	20240812	090400	47563900	50300	50300	50300	50300	59
735	20240812	090300	44596200	50300	49800	50800	49800	183
736	20240812	090200	35411700	49800	49900	49950	49450	232
737	20240812	090100	23855950	49950	49700	49950	49500	174
738	20240812	090000	15214700	49600	49350	50100	49350	299