KissMeData/215200/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	203800	897979550	49850	49850	49850	49850	576
3	20240829	203700	897979550	49850	49850	49850	49850	0
4	20240829	203600	897979550	49850	49850	49850	49850	0
5	20240829	203500	897979550	49850	49850	49850	49850	0
6	20240829	203400	897979550	49850	49850	49850	49850	0
7	20240829	203300	897979550	49850	49850	49850	49850	0
8	20240829	203200	897979550	49850	49850	49850	49850	0
9	20240829	203100	897979550	49850	49850	49850	49850	0
10	20240829	203000	897979550	49850	49850	49850	49850	0
11	20240829	202900	897979550	49850	49850	49850	49850	0
12	20240829	202800	897979550	49850	49850	49850	49850	0
13	20240829	202700	897979550	49850	49850	49850	49850	0
14	20240829	202600	897979550	49850	49850	49850	49850	0
15	20240829	202500	897979550	49850	49850	49850	49850	0
16	20240829	202400	897979550	49850	49850	49850	49850	0
17	20240829	202300	897979550	49850	49850	49850	49850	0
18	20240829	202200	897979550	49850	49850	49850	49850	0
19	20240829	202100	897979550	49850	49850	49850	49850	0
20	20240829	202000	897979550	49850	49850	49850	49850	0
21	20240829	201900	897979550	49850	49850	49850	49850	0
22	20240829	201800	897979550	49850	49850	49850	49850	0
23	20240829	201700	897979550	49850	49850	49850	49850	0
24	20240829	201600	897979550	49850	49850	49850	49850	0
25	20240829	201500	897979550	49850	49850	49850	49850	0
26	20240829	201400	897979550	49850	49850	49850	49850	0
27	20240829	201300	897979550	49850	49850	49850	49850	0
28	20240829	201200	897979550	49850	49850	49850	49850	0
29	20240829	201100	897979550	49850	49850	49850	49850	0
30	20240829	201000	897979550	49850	49850	49850	49850	0
31	20240829	200900	897979550	49850	49850	49850	49850	0
32	20240829	200800	897979550	49850	49850	49850	49850	576
33	20240829	200700	897979550	49850	49850	49850	49850	0
34	20240829	200600	897979550	49850	49850	49850	49850	0
35	20240829	200500	897979550	49850	49850	49850	49850	0
36	20240829	200400	897979550	49850	49850	49850	49850	0
37	20240829	200300	897979550	49850	49850	49850	49850	0
38	20240829	200200	897979550	49850	49850	49850	49850	0
39	20240829	200100	897979550	49850	49850	49850	49850	0
40	20240829	200000	897979550	49850	49850	49850	49850	0
41	20240829	195900	897979550	49850	49850	49850	49850	0
42	20240829	195800	897979550	49850	49850	49850	49850	0
43	20240829	195700	897979550	49850	49850	49850	49850	0
44	20240829	195600	897979550	49850	49850	49850	49850	0
45	20240829	195500	897979550	49850	49850	49850	49850	0
46	20240829	195400	897979550	49850	49850	49850	49850	0
47	20240829	195300	897979550	49850	49850	49850	49850	0
48	20240829	195200	897979550	49850	49850	49850	49850	0
49	20240829	195100	897979550	49850	49850	49850	49850	0
50	20240829	195000	897979550	49850	49850	49850	49850	0
51	20240829	194900	897979550	49850	49850	49850	49850	0
52	20240829	194800	897979550	49850	49850	49850	49850	0
53	20240829	194700	897979550	49850	49850	49850	49850	0
54	20240829	194600	897979550	49850	49850	49850	49850	0
55	20240829	194500	897979550	49850	49850	49850	49850	0
56	20240829	194400	897979550	49850	49850	49850	49850	0
57	20240829	194300	897979550	49850	49850	49850	49850	0
58	20240829	194200	897979550	49850	49850	49850	49850	0
59	20240829	194100	897979550	49850	49850	49850	49850	0
60	20240829	194000	897979550	49850	49850	49850	49850	0
61	20240829	193900	897979550	49850	49850	49850	49850	0
62	20240829	193800	897979550	49850	49850	49850	49850	576
63	20240829	193700	897979550	49850	49850	49850	49850	0
64	20240829	193600	897979550	49850	49850	49850	49850	0
65	20240829	193500	897979550	49850	49850	49850	49850	0
66	20240829	193400	897979550	49850	49850	49850	49850	0
67	20240829	193300	897979550	49850	49850	49850	49850	0
68	20240829	193200	897979550	49850	49850	49850	49850	0
69	20240829	193100	897979550	49850	49850	49850	49850	0
70	20240829	193000	897979550	49850	49850	49850	49850	0
71	20240829	192900	897979550	49850	49850	49850	49850	0
72	20240829	192800	897979550	49850	49850	49850	49850	0
73	20240829	192700	897979550	49850	49850	49850	49850	0
74	20240829	192600	897979550	49850	49850	49850	49850	0
75	20240829	192500	897979550	49850	49850	49850	49850	0
76	20240829	192400	897979550	49850	49850	49850	49850	0
77	20240829	192300	897979550	49850	49850	49850	49850	0
78	20240829	192200	897979550	49850	49850	49850	49850	0
79	20240829	192100	897979550	49850	49850	49850	49850	0
80	20240829	192000	897979550	49850	49850	49850	49850	0
81	20240829	191900	897979550	49850	49850	49850	49850	0
82	20240829	191800	897979550	49850	49850	49850	49850	0
83	20240829	191700	897979550	49850	49850	49850	49850	0
84	20240829	191600	897979550	49850	49850	49850	49850	0
85	20240829	191500	897979550	49850	49850	49850	49850	0
86	20240829	191400	897979550	49850	49850	49850	49850	0
87	20240829	191300	897979550	49850	49850	49850	49850	0
88	20240829	191200	897979550	49850	49850	49850	49850	0
89	20240829	191100	897979550	49850	49850	49850	49850	0
90	20240829	191000	897979550	49850	49850	49850	49850	0
91	20240829	190900	897979550	49850	49850	49850	49850	0
92	20240829	190800	897979550	49850	49850	49850	49850	576
93	20240829	190700	897979550	49850	49850	49850	49850	0
94	20240829	190600	897979550	49850	49850	49850	49850	0
95	20240829	190500	897979550	49850	49850	49850	49850	0
96	20240829	190400	897979550	49850	49850	49850	49850	0
97	20240829	190300	897979550	49850	49850	49850	49850	0
98	20240829	190200	897979550	49850	49850	49850	49850	0
99	20240829	190100	897979550	49850	49850	49850	49850	0
100	20240829	190000	897979550	49850	49850	49850	49850	0
101	20240829	185900	897979550	49850	49850	49850	49850	0
102	20240829	185800	897979550	49850	49850	49850	49850	0
103	20240829	185700	897979550	49850	49850	49850	49850	0
104	20240829	185600	897979550	49850	49850	49850	49850	0
105	20240829	185500	897979550	49850	49850	49850	49850	0
106	20240829	185400	897979550	49850	49850	49850	49850	0
107	20240829	185300	897979550	49850	49850	49850	49850	0
108	20240829	185200	897979550	49850	49850	49850	49850	0
109	20240829	185100	897979550	49850	49850	49850	49850	0
110	20240829	185000	897979550	49850	49850	49850	49850	0
111	20240829	184900	897979550	49850	49850	49850	49850	0
112	20240829	184800	897979550	49850	49850	49850	49850	0
113	20240829	184700	897979550	49850	49850	49850	49850	0
114	20240829	184600	897979550	49850	49850	49850	49850	0
115	20240829	184500	897979550	49850	49850	49850	49850	0
116	20240829	184400	897979550	49850	49850	49850	49850	0
117	20240829	184300	897979550	49850	49850	49850	49850	0
118	20240829	184200	897979550	49850	49850	49850	49850	0
119	20240829	184100	897979550	49850	49850	49850	49850	0
120	20240829	184000	897979550	49850	49850	49850	49850	0
121	20240829	183900	897979550	49850	49850	49850	49850	0
122	20240829	183800	897979550	49850	49850	49850	49850	576
123	20240829	183700	897979550	49850	49850	49850	49850	0
124	20240829	183600	897979550	49850	49850	49850	49850	0
125	20240829	183500	897979550	49850	49850	49850	49850	0
126	20240829	183400	897979550	49850	49850	49850	49850	0
127	20240829	183300	897979550	49850	49850	49850	49850	0
128	20240829	183200	897979550	49850	49850	49850	49850	0
129	20240829	183100	897979550	49850	49850	49850	49850	0
130	20240829	183000	897979550	49850	49850	49850	49850	0
131	20240829	182900	897979550	49850	49850	49850	49850	0
132	20240829	182800	897979550	49850	49850	49850	49850	0
133	20240829	182700	897979550	49850	49850	49850	49850	0
134	20240829	182600	897979550	49850	49850	49850	49850	0
135	20240829	182500	897979550	49850	49850	49850	49850	0
136	20240829	182400	897979550	49850	49850	49850	49850	0
137	20240829	182300	897979550	49850	49850	49850	49850	0
138	20240829	182200	897979550	49850	49850	49850	49850	0
139	20240829	182100	897979550	49850	49850	49850	49850	0
140	20240829	182000	897979550	49850	49850	49850	49850	0
141	20240829	181900	897979550	49850	49850	49850	49850	0
142	20240829	181800	897979550	49850	49850	49850	49850	0
143	20240829	181700	897979550	49850	49850	49850	49850	0
144	20240829	181600	897979550	49850	49850	49850	49850	0
145	20240829	181500	897979550	49850	49850	49850	49850	0
146	20240829	181400	897979550	49850	49850	49850	49850	0
147	20240829	181300	897979550	49850	49850	49850	49850	0
148	20240829	181200	897979550	49850	49850	49850	49850	0
149	20240829	181100	897979550	49850	49850	49850	49850	0
150	20240829	181000	897979550	49850	49850	49850	49850	0
151	20240829	180900	897979550	49850	49850	49850	49850	0
152	20240829	180800	897979550	49850	49850	49850	49850	576
153	20240829	180700	897979550	49850	49850	49850	49850	0
154	20240829	180600	897979550	49850	49850	49850	49850	0
155	20240829	180500	897979550	49850	49850	49850	49850	0
156	20240829	180400	897979550	49850	49850	49850	49850	0
157	20240829	180300	897979550	49850	49850	49850	49850	0
158	20240829	180200	897979550	49850	49850	49850	49850	0
159	20240829	180100	897979550	49850	49850	49850	49850	0
160	20240829	180000	897979550	49850	49850	49850	49850	0
161	20240829	175900	897979550	49850	49850	49850	49850	0
162	20240829	175800	897979550	49850	49850	49850	49850	0
163	20240829	175700	897979550	49850	49850	49850	49850	0
164	20240829	175600	897979550	49850	49850	49850	49850	0
165	20240829	175500	897979550	49850	49850	49850	49850	0
166	20240829	175400	897979550	49850	49850	49850	49850	0
167	20240829	175300	897979550	49850	49850	49850	49850	0
168	20240829	175200	897979550	49850	49850	49850	49850	0
169	20240829	175100	897979550	49850	49850	49850	49850	0
170	20240829	175000	897979550	49850	49850	49850	49850	0
171	20240829	174900	897979550	49850	49850	49850	49850	0
172	20240829	174800	897979550	49850	49850	49850	49850	0
173	20240829	174700	897979550	49850	49850	49850	49850	0
174	20240829	174600	897979550	49850	49850	49850	49850	0
175	20240829	174500	897979550	49850	49850	49850	49850	0
176	20240829	174400	897979550	49850	49850	49850	49850	0
177	20240829	174300	897979550	49850	49850	49850	49850	0
178	20240829	174200	897979550	49850	49850	49850	49850	0
179	20240829	174100	897979550	49850	49850	49850	49850	0
180	20240829	174000	897979550	49850	49850	49850	49850	0
181	20240829	173900	897979550	49850	49850	49850	49850	0
182	20240829	173800	897979550	49850	49850	49850	49850	576
183	20240829	173700	897979550	49850	49850	49850	49850	0
184	20240829	173600	897979550	49850	49850	49850	49850	0
185	20240829	173500	897979550	49850	49850	49850	49850	0
186	20240829	173400	897979550	49850	49850	49850	49850	0
187	20240829	173300	897979550	49850	49850	49850	49850	0
188	20240829	173200	897979550	49850	49850	49850	49850	0
189	20240829	173100	897979550	49850	49850	49850	49850	0
190	20240829	173000	897979550	49850	49850	49850	49850	0
191	20240829	172900	897979550	49850	49850	49850	49850	0
192	20240829	172800	897979550	49850	49850	49850	49850	0
193	20240829	172700	897979550	49850	49850	49850	49850	0
194	20240829	172600	897979550	49850	49850	49850	49850	0
195	20240829	172500	897979550	49850	49850	49850	49850	0
196	20240829	172400	897979550	49850	49850	49850	49850	0
197	20240829	172300	897979550	49850	49850	49850	49850	0
198	20240829	172200	897979550	49850	49850	49850	49850	0
199	20240829	172100	897979550	49850	49850	49850	49850	0
200	20240829	172000	897979550	49850	49850	49850	49850	0
201	20240829	171900	897979550	49850	49850	49850	49850	0
202	20240829	171800	897979550	49850	49850	49850	49850	0
203	20240829	171700	897979550	49850	49850	49850	49850	0
204	20240829	171600	897979550	49850	49850	49850	49850	0
205	20240829	171500	897979550	49850	49850	49850	49850	0
206	20240829	171400	897979550	49850	49850	49850	49850	0
207	20240829	171300	897979550	49850	49850	49850	49850	0
208	20240829	171200	897979550	49850	49850	49850	49850	0
209	20240829	171100	897979550	49850	49850	49850	49850	0
210	20240829	171000	897979550	49850	49850	49850	49850	0
211	20240829	170900	897979550	49850	49850	49850	49850	0
212	20240829	170800	897979550	49850	49850	49850	49850	576
213	20240829	170700	897979550	49850	49850	49850	49850	0
214	20240829	170600	897979550	49850	49850	49850	49850	0
215	20240829	170500	897979550	49850	49850	49850	49850	0
216	20240829	170400	897979550	49850	49850	49850	49850	0
217	20240829	170300	897979550	49850	49850	49850	49850	0
218	20240829	170200	897979550	49850	49850	49850	49850	0
219	20240829	170100	897979550	49850	49850	49850	49850	0
220	20240829	170000	897979550	49850	49850	49850	49850	0
221	20240829	165900	897979550	49850	49850	49850	49850	0
222	20240829	165800	897979550	49850	49850	49850	49850	0
223	20240829	165700	897979550	49850	49850	49850	49850	0
224	20240829	165600	897979550	49850	49850	49850	49850	0
225	20240829	165500	897979550	49850	49850	49850	49850	0
226	20240829	165400	897979550	49850	49850	49850	49850	0
227	20240829	165300	897979550	49850	49850	49850	49850	0
228	20240829	165200	897979550	49850	49850	49850	49850	0
229	20240829	165100	897979550	49850	49850	49850	49850	0
230	20240829	165000	897979550	49850	49850	49850	49850	0
231	20240829	164900	897979550	49850	49850	49850	49850	0
232	20240829	164800	897979550	49850	49850	49850	49850	0
233	20240829	164700	897979550	49850	49850	49850	49850	0
234	20240829	164600	897979550	49850	49850	49850	49850	0
235	20240829	164500	897979550	49850	49850	49850	49850	0
236	20240829	164400	897979550	49850	49850	49850	49850	0
237	20240829	164300	897979550	49850	49850	49850	49850	0
238	20240829	164200	897979550	49850	49850	49850	49850	0
239	20240829	164100	897979550	49850	49850	49850	49850	0
240	20240829	164000	897979550	49850	49850	49850	49850	0
241	20240829	163900	897979550	49850	49850	49850	49850	0
242	20240829	163800	897979550	49850	49850	49850	49850	576
243	20240829	163700	897979550	49850	49850	49850	49850	0
244	20240829	163600	897979550	49850	49850	49850	49850	0
245	20240829	163500	897979550	49850	49850	49850	49850	0
246	20240829	163400	897979550	49850	49850	49850	49850	0
247	20240829	163300	897979550	49850	49850	49850	49850	0
248	20240829	163200	897979550	49850	49850	49850	49850	0
249	20240829	163100	897979550	49850	49850	49850	49850	0
250	20240829	163000	897979550	49850	49850	49850	49850	0
251	20240829	162900	897979550	49850	49850	49850	49850	0
252	20240829	162800	897979550	49850	49850	49850	49850	0
253	20240829	162700	897979550	49850	49850	49850	49850	0
254	20240829	162600	897979550	49850	49850	49850	49850	0
255	20240829	162500	897979550	49850	49850	49850	49850	0
256	20240829	162400	897979550	49850	49850	49850	49850	0
257	20240829	162300	897979550	49850	49850	49850	49850	0
258	20240829	162200	897979550	49850	49850	49850	49850	0
259	20240829	162100	897979550	49850	49850	49850	49850	0
260	20240829	162000	897979550	49850	49850	49850	49850	0
261	20240829	161900	897979550	49850	49850	49850	49850	0
262	20240829	161800	897979550	49850	49850	49850	49850	0
263	20240829	161700	897979550	49850	49850	49850	49850	0
264	20240829	161600	897979550	49850	49850	49850	49850	0
265	20240829	161500	897979550	49850	49850	49850	49850	0
266	20240829	161400	897979550	49850	49850	49850	49850	0
267	20240829	161300	897979550	49850	49850	49850	49850	0
268	20240829	161200	897979550	49850	49850	49850	49850	0
269	20240829	161100	897979550	49850	49850	49850	49850	0
270	20240829	161000	897979550	49850	49850	49850	49850	0
271	20240829	160900	897979550	49850	49850	49850	49850	0
272	20240829	160800	897979550	49850	49850	49850	49850	576
273	20240829	160700	897979550	49850	49850	49850	49850	0
274	20240829	160600	897979550	49850	49850	49850	49850	0
275	20240829	160500	897979550	49850	49850	49850	49850	0
276	20240829	160400	897979550	49850	49850	49850	49850	0
277	20240829	160300	897979550	49850	49850	49850	49850	0
278	20240829	160200	897979550	49850	49850	49850	49850	0
279	20240829	160100	897979550	49850	49850	49850	49850	0
280	20240829	160000	897979550	49850	49850	49850	49850	0
281	20240829	155900	897979550	49850	49850	49850	49850	0
282	20240829	155800	897979550	49850	49850	49850	49850	0
283	20240829	155700	897979550	49850	49850	49850	49850	0
284	20240829	155600	897979550	49850	49850	49850	49850	0
285	20240829	155500	897979550	49850	49850	49850	49850	0
286	20240829	155400	897979550	49850	49850	49850	49850	0
287	20240829	155300	897979550	49850	49850	49850	49850	0
288	20240829	155200	897979550	49850	49850	49850	49850	0
289	20240829	155100	897979550	49850	49850	49850	49850	0
290	20240829	155000	897979550	49850	49850	49850	49850	0
291	20240829	154900	897979550	49850	49850	49850	49850	0
292	20240829	154800	897979550	49850	49850	49850	49850	0
293	20240829	154700	897979550	49850	49850	49850	49850	0
294	20240829	154600	897979550	49850	49850	49850	49850	0
295	20240829	154500	897979550	49850	49850	49850	49850	0
296	20240829	154400	897979550	49850	49850	49850	49850	0
297	20240829	154300	897979550	49850	49850	49850	49850	0
298	20240829	154200	897979550	49850	49850	49850	49850	0
299	20240829	154100	897979550	49850	49850	49850	49850	0
300	20240829	154000	897979550	49850	49850	49850	49850	0
301	20240829	153900	897979550	49850	49850	49850	49850	0
302	20240829	153800	897979550	49850	49850	49850	49850	576
303	20240829	153700	897979550	49850	49850	49850	49850	0
304	20240829	153600	897979550	49850	49850	49850	49850	0
305	20240829	153500	897979550	49850	49850	49850	49850	0
306	20240829	153400	897979550	49850	49850	49850	49850	0
307	20240829	153300	897979550	49850	49850	49850	49850	0
308	20240829	153200	897979550	49850	49850	49850	49850	0
309	20240829	153100	897979550	49850	49850	49850	49850	0
310	20240829	153000	897979550	49850	49850	49850	49850	576
311	20240829	152900	869265950	49600	49600	49600	49600	0
312	20240829	152800	869265950	49600	49600	49600	49600	0
313	20240829	152700	869265950	49600	49600	49600	49600	0
314	20240829	152600	869265950	49600	49600	49600	49600	0
315	20240829	152500	869265950	49600	49600	49600	49600	0
316	20240829	152400	869265950	49600	49600	49600	49600	0
317	20240829	152300	869265950	49600	49600	49600	49600	0
318	20240829	152200	869265950	49600	49600	49600	49600	0
319	20240829	152100	869265950	49600	49600	49600	49600	0
320	20240829	152000	869265950	49600	49600	49600	49600	0
321	20240829	151900	869265950	49600	49700	49800	49600	65
322	20240829	151800	866035200	49800	49800	49800	49800	16
323	20240829	151700	865238400	49750	49750	49800	49750	3
324	20240829	151600	865089100	49800	49750	49800	49750	37
325	20240829	151500	863247100	49750	49800	49800	49750	13
326	20240829	151400	862599850	49750	49700	49800	49700	7
327	20240829	151300	862251650	49750	49700	49850	49700	14
328	20240829	151200	861554200	49750	49750	49750	49750	3
329	20240829	151100	861404950	49750	49750	49750	49750	0
330	20240829	151000	861404950	49750	49850	49950	49750	40
331	20240829	150900	859410800	50100	50100	50100	49850	24
332	20240829	150800	858210750	50000	49800	50000	49800	194
333	20240829	150700	848511100	49950	49800	50000	49800	4
334	20240829	150600	848311350	49850	49750	49850	49750	10
335	20240829	150500	847812950	49850	49650	49850	49650	20
336	20240829	150400	846819650	49800	49700	49800	49700	28
337	20240829	150300	845425550	49550	49700	49750	49550	192
338	20240829	150200	835908050	49750	49750	49750	49700	3
339	20240829	150100	835758850	49650	49500	49750	49500	55
340	20240829	150000	833032100	49500	49650	49650	49500	79
341	20240829	145900	829118000	49650	49550	49750	49550	77
342	20240829	145800	825298950	49550	49600	49750	49550	9
343	20240829	145700	824852350	49750	49750	49750	49550	49
344	20240829	145600	822416800	49700	49700	49750	49550	62
345	20240829	145500	819339350	49700	49650	49700	49600	33
346	20240829	145400	817700950	49750	49550	49800	49550	20
347	20240829	145300	816707700	49550	49700	49700	49550	40
348	20240829	145200	814723300	49700	49550	49750	49550	80
349	20240829	145100	810750950	49550	49550	49750	49550	11
350	20240829	145000	810205250	49550	49550	49550	49550	14
351	20240829	144900	809511550	49600	49600	49650	49600	47
352	20240829	144800	807180250	49750	49550	49800	49550	97
353	20240829	144700	802359650	49550	49650	49650	49550	7
354	20240829	144600	802012350	49550	49650	49950	49550	82
355	20240829	144500	797945450	49650	49550	49700	49550	152
356	20240829	144400	790410100	49700	49550	49700	49550	33
357	20240829	144300	788774650	49550	49550	49550	49550	9
358	20240829	144200	788328700	49600	49650	49650	49550	258
359	20240829	144100	775530650	49650	49650	49650	49650	28
360	20240829	144000	774140450	49650	49650	49650	49650	11
361	20240829	143900	773594300	49650	49650	49650	49650	11
362	20240829	143800	773048150	49650	49700	49700	49650	92
363	20240829	143700	768479000	49700	49650	49800	49650	8
364	20240829	143600	768081350	49650	49750	49750	49650	15
365	20240829	143500	767336500	49750	49750	49800	49750	63
366	20240829	143400	764202050	49750	49850	49900	49750	18
367	20240829	143300	763304400	49750	49750	49750	49750	15
368	20240829	143200	762558150	49750	49750	49800	49750	44
369	20240829	143100	760367350	49750	49750	49850	49750	39
370	20240829	143000	758426250	49800	49750	49800	49750	9
371	20240829	142900	757978400	49750	49850	49850	49750	36
372	20240829	142800	756184100	49850	49850	49950	49850	15
373	20240829	142700	755435350	49850	49850	49900	49850	31
374	20240829	142600	753889750	49850	49700	49850	49700	15
375	20240829	142500	753142950	49700	49700	49700	49700	5
376	20240829	142400	752894450	49700	49800	49800	49700	75
377	20240829	142300	749159550	49800	49700	49800	49700	22
378	20240829	142200	748064050	49700	49700	49700	49700	7
379	20240829	142100	747716150	49700	49700	49700	49700	41
380	20240829	142000	745678450	49700	49700	49700	49700	22
381	20240829	141900	744585050	49700	49700	49700	49700	21
382	20240829	141800	743541350	49700	49700	49700	49700	1
383	20240829	141700	743491650	49850	49650	49850	49650	103
384	20240829	141600	738369800	49650	49650	49650	49650	7
385	20240829	141500	738022250	49650	49650	49650	49650	4
386	20240829	141400	737823650	49650	49750	49800	49650	52
387	20240829	141300	735236850	49750	49750	49750	49750	42
388	20240829	141200	733147350	49750	49750	49750	49750	3
389	20240829	141100	732998100	49750	49750	49850	49650	37
390	20240829	141000	731156050	49600	49750	49750	49600	76
391	20240829	140900	727375200	49750	49750	49750	49750	3
392	20240829	140800	727225950	49750	49750	49750	49750	13
393	20240829	140700	726579200	49750	49800	49800	49750	59
394	20240829	140600	723641250	49800	49800	49800	49800	26
395	20240829	140500	722346450	49800	49800	49800	49800	3
396	20240829	140400	722197050	49800	49800	49800	49800	8
397	20240829	140300	721798650	49800	49800	49800	49800	57
398	20240829	140200	718960050	49850	49800	49850	49800	15
399	20240829	140100	718212500	49800	49800	49800	49800	5
400	20240829	140000	717963500	49800	49800	49800	49800	55
401	20240829	135900	715224500	49800	49800	49800	49800	27
402	20240829	135800	713879900	49800	49800	49800	49800	4
403	20240829	135700	713680700	49800	49800	49800	49800	5
404	20240829	135600	713431700	49800	49800	49800	49800	75
405	20240829	135500	709696700	49800	49800	49800	49800	6
406	20240829	135400	709397900	49800	49800	49800	49800	2
407	20240829	135300	709298300	49800	49800	49800	49800	42
408	20240829	135200	707206700	49800	49800	49800	49800	31
409	20240829	135100	705662900	49800	49800	49800	49800	3
410	20240829	135000	705513500	49800	49800	49800	49800	6
411	20240829	134900	705214700	49800	49850	49850	49800	73
412	20240829	134800	701575700	49850	49850	49850	49850	4
413	20240829	134700	701376300	49850	49850	49850	49850	8
414	20240829	134600	700977500	49850	49900	49900	49850	50
415	20240829	134500	698484250	49850	49850	49850	49850	22
416	20240829	134400	697387550	49850	49800	49850	49800	15
417	20240829	134300	696640000	49800	49800	49800	49800	53
418	20240829	134200	694000600	49800	49850	49850	49800	30
419	20240829	134100	692505950	49850	49800	49850	49800	11
420	20240829	134000	691958050	49800	49800	49800	49800	4
421	20240829	133900	691758850	49800	49800	49800	49800	54
422	20240829	133800	689069650	49800	49800	49800	49800	27
423	20240829	133700	687725050	49800	49800	49800	49800	2
424	20240829	133600	687625450	49900	49800	49900	49800	15
425	20240829	133500	686877050	49800	49800	49800	49800	65
426	20240829	133400	683640050	49800	49850	49950	49800	27
427	20240829	133300	682292600	49800	49800	49800	49800	6
428	20240829	133200	681993800	49850	49750	49850	49750	82
429	20240829	133100	677912200	49750	49650	49800	49650	34
430	20240829	133000	676223250	49650	49650	49650	49650	1
431	20240829	132900	676173600	49650	49600	49650	49600	7
432	20240829	132800	675826350	49600	49600	49750	49600	74
433	20240829	132700	672154150	49600	49600	49600	49600	2
434	20240829	132600	672054950	49600	49600	49600	49600	7
435	20240829	132500	671707750	49600	49650	49700	49600	77
436	20240829	132400	667883050	49650	49700	49700	49650	137
437	20240829	132300	661074250	49700	49700	49700	49700	6
438	20240829	132200	660776050	49700	49700	49700	49700	2
439	20240829	132100	660676650	49700	49700	49700	49700	75
440	20240829	132000	656949150	49700	49700	49700	49700	5
441	20240829	131900	656700650	49700	49700	49700	49700	5
442	20240829	131800	656452150	49700	49700	49700	49700	59
443	20240829	131700	653519850	49700	49700	49700	49700	27
444	20240829	131600	652177950	49700	49700	49700	49700	5
445	20240829	131500	651929450	49700	49700	49700	49700	30
446	20240829	131400	650438450	49700	49800	49800	49700	65
447	20240829	131300	647201850	49700	49700	49700	49700	5
448	20240829	131200	646953350	49700	49700	49700	49700	7
449	20240829	131100	646605450	49700	49700	49700	49700	5
450	20240829	131000	646356950	49700	49700	49700	49700	61
451	20240829	130900	643325250	49700	49700	49700	49700	7
452	20240829	130800	642977350	49850	49700	49850	49700	14
453	20240829	130700	642279750	49700	49750	49750	49700	76
454	20240829	130600	638499850	49750	49750	49750	49750	6
455	20240829	130500	638201350	49750	49700	49750	49700	3
456	20240829	130400	638052200	49700	49700	49700	49700	5
457	20240829	130300	637803700	49750	49700	49750	49700	75
458	20240829	130200	634073750	49700	49700	49700	49700	2
459	20240829	130100	633974350	49700	49700	49700	49700	2
460	20240829	130000	633874950	49700	49850	49900	49700	79
461	20240829	125900	629940850	49850	50000	50100	49850	53
462	20240829	125800	627291050	50000	49800	50000	49800	23
463	20240829	125700	626142950	49850	49950	49950	49850	36
464	20240829	125600	624347150	49950	49950	49950	49950	50
465	20240829	125500	621849650	49950	49800	49950	49800	12
466	20240829	125400	621250400	49800	49800	49800	49800	7
467	20240829	125300	620901800	49800	49800	49800	49800	81
468	20240829	125200	616868000	49800	49800	49800	49800	2
469	20240829	125100	616768400	49800	49900	49900	49800	6
470	20240829	125000	616469450	49850	49800	49850	49800	31
471	20240829	124900	614925250	49800	49800	49800	49800	79
472	20240829	124800	610991050	49800	49800	49800	49800	6
473	20240829	124700	610692250	49800	49850	49850	49800	20
474	20240829	124600	609695350	49800	49800	49800	49800	68
475	20240829	124500	606308950	49800	49800	49800	49800	5
476	20240829	124400	606059950	49900	49800	49900	49800	19
477	20240829	124300	605112150	49800	49800	49800	49800	4
478	20240829	124200	604912950	49800	49900	49900	49800	40
479	20240829	124100	602920850	50000	49800	50000	49800	20
480	20240829	124000	601922100	49800	49750	49800	49750	59
481	20240829	123900	598984150	49750	49800	49800	49750	76
482	20240829	123800	595202300	49800	49750	49800	49750	12
483	20240829	123700	594604750	49750	49700	49750	49700	6
484	20240829	123600	594306450	49700	49700	49750	49700	29
485	20240829	123500	592863900	49700	49750	49750	49700	53
486	20240829	123400	590229650	49700	49650	49700	49650	6
487	20240829	123300	589931700	49700	49700	49700	49700	43
488	20240829	123200	587794600	49700	49650	49800	49650	115
489	20240829	123100	582075550	49650	49650	49650	49650	5
490	20240829	123000	581827300	49650	49650	49650	49650	3
491	20240829	122900	581678350	49700	49600	49700	49600	45
492	20240829	122800	579442150	49600	49750	49750	49600	65
493	20240829	122700	576217850	49600	49600	49600	49600	2
494	20240829	122600	576118650	49600	49600	49750	49600	19
495	20240829	122500	575174000	49600	49650	49750	49600	127
496	20240829	122400	568861650	49650	49650	49650	49650	67
497	20240829	122300	565535100	49700	49700	49700	49700	1
498	20240829	122200	565485400	49750	49550	49750	49550	81
499	20240829	122100	561462300	49700	49600	49700	49550	316
500	20240829	122000	545792800	49600	49700	49700	49600	65
501	20240829	121900	542562400	49700	49700	49700	49700	5
502	20240829	121800	542313900	49700	49700	49700	49700	72
503	20240829	121700	538735500	49700	49750	49750	49700	6
504	20240829	121600	538437250	49750	49700	49750	49700	9
505	20240829	121500	537989800	49700	49700	49700	49700	3
506	20240829	121400	537840700	49700	49700	49700	49700	75
507	20240829	121300	534113200	49700	49700	49750	49700	8
508	20240829	121200	533715550	49700	49700	49700	49700	5
509	20240829	121100	533467050	49700	49750	49800	49700	95
510	20240829	121000	528740700	49750	49750	49750	49750	21
511	20240829	120900	527695950	49750	49750	49750	49750	4
512	20240829	120800	527496950	49800	49750	49800	49750	12
513	20240829	120700	526899450	49750	49750	49750	49750	80
514	20240829	120600	522919450	49750	49750	49750	49750	4
515	20240829	120500	522720450	49750	49750	49750	49750	6
516	20240829	120400	522421950	49750	49750	49750	49750	60
517	20240829	120300	519436950	49800	49700	49800	49700	190
518	20240829	120200	509980450	49750	49750	49750	49650	171
519	20240829	120100	501483900	49750	49800	49800	49750	19
520	20240829	120000	500537850	49750	49700	49750	49700	148
521	20240829	115900	493179200	49700	49700	49700	49700	8
522	20240829	115800	492781600	49750	49750	49750	49750	52
523	20240829	115700	490194600	49750	49750	49750	49700	190
524	20240829	115600	480747700	49750	49750	49750	49750	6
525	20240829	115500	480449200	49800	49750	49800	49750	4
526	20240829	115400	480250150	49750	49750	49750	49750	3
527	20240829	115300	480100900	49750	49750	49800	49750	79
528	20240829	115200	476170600	49750	49800	49800	49750	2
529	20240829	115100	476071050	49750	49800	49800	49750	4
530	20240829	115000	475871950	49750	49850	49850	49750	59
531	20240829	114900	472934850	49850	49800	49950	49800	55
532	20240829	114800	470190550	49800	49800	49800	49800	1
533	20240829	114700	470140750	49800	49800	49800	49800	7
534	20240829	114600	469792150	49850	49800	49850	49800	82
535	20240829	114500	465708450	49800	49800	49800	49800	3
536	20240829	114400	465559050	49800	49800	49800	49800	6
537	20240829	114300	465260250	49850	49850	49850	49850	72
538	20240829	114200	461671050	49850	49800	49850	49800	7
539	20240829	114100	461322350	49800	49900	49900	49800	16
540	20240829	114000	460524200	50100	49800	50100	49800	35
541	20240829	113900	458779800	49850	49900	49900	49850	46
542	20240829	113800	456486600	50000	49850	50000	49850	9
543	20240829	113700	456037750	49850	49800	50000	49800	25
544	20240829	113600	454788800	49800	49800	49800	49750	75
545	20240829	113500	451056400	49800	49750	50000	49750	16
546	20240829	113400	450259000	49750	49750	49750	49750	5
547	20240829	113300	450010250	49800	49700	49800	49700	4
548	20240829	113200	449811300	49700	49700	49750	49700	83
549	20240829	113100	445685000	49700	49700	49700	49700	2
550	20240829	113000	445585600	49700	49700	49700	49700	1
551	20240829	112900	445535900	49750	49800	49800	49750	81
552	20240829	112800	441504200	49850	49850	49900	49850	69
553	20240829	112700	438064400	49850	49850	49850	49850	6
554	20240829	112600	437765300	49850	49850	49850	49850	23
555	20240829	112500	436618750	49900	49900	49950	49900	91
556	20240829	112400	432077300	49900	49900	49900	49900	6
557	20240829	112300	431777900	49900	49900	49900	49900	1
558	20240829	112200	431728000	49900	49900	49900	49900	81
559	20240829	112100	427686100	49900	49900	49900	49900	4
560	20240829	112000	427486500	49900	49900	49900	49900	2
561	20240829	111900	427386700	49900	49900	49900	49900	26
562	20240829	111800	426089300	49950	49950	49950	49950	47
563	20240829	111700	423741650	50000	49950	50000	49950	3
564	20240829	111600	423591750	49950	49950	49950	49950	16
565	20240829	111500	422792550	49950	49950	50000	49950	62
566	20240829	111400	419695550	49950	49950	49950	49950	6
567	20240829	111300	419395850	49950	49950	50000	49950	12
568	20240829	111200	418795950	49950	49950	49950	49950	8
569	20240829	111100	418396350	49950	49950	49950	49950	77
570	20240829	111000	414550200	49950	49950	49950	49950	4
571	20240829	110900	414350400	49950	49950	49950	49950	4
572	20240829	110800	414150600	49950	50000	50000	49950	71
573	20240829	110700	410602800	50000	50000	50000	50000	1
574	20240829	110600	410552800	50000	49950	50000	49950	35
575	20240829	110500	408803250	49950	49950	49950	49950	3
576	20240829	110400	408653400	49950	49950	49950	49950	52
577	20240829	110300	406056000	50000	49950	50000	49950	8
578	20240829	110200	405656300	49950	49950	49950	49950	4
579	20240829	110100	405456500	49950	50000	50000	49950	73
580	20240829	110000	401806800	50000	50000	50000	50000	5
581	20240829	105900	401556800	50200	50000	50200	50000	20
582	20240829	105800	400554900	50000	50100	50100	50000	82
583	20240829	105700	396447300	50100	50100	50100	50100	87
584	20240829	105600	392088600	50100	50100	50200	50100	149
585	20240829	105500	384613600	50100	50100	50100	50100	22
586	20240829	105400	383511400	50100	50100	50100	50100	96
587	20240829	105300	378701800	50100	50100	50200	50100	48
588	20240829	105200	376292400	50100	50100	50100	50100	16
589	20240829	105100	375490800	50100	50100	50200	50100	15
590	20240829	105000	374738200	50100	50200	50200	50100	84
591	20240829	104900	370528800	50100	50100	50100	50100	6
592	20240829	104800	370228200	50100	50200	50200	50100	3
593	20240829	104700	370077800	50100	50100	50100	50100	56
594	20240829	104600	367272200	50200	50100	50200	50100	7
595	20240829	104500	366921400	50100	50100	50100	50100	0
596	20240829	104400	366921400	50100	50100	50100	50100	7
597	20240829	104300	366570700	50100	50000	50100	50000	165
598	20240829	104200	358304700	50000	49950	50000	49950	37
599	20240829	104100	356455900	49950	49950	49950	49950	4
600	20240829	104000	356256100	49950	50100	50100	49950	54
601	20240829	103900	353557100	50000	50000	50000	49950	9
602	20240829	103800	353107250	50000	49950	50000	49950	3
603	20240829	103700	352957350	49950	50000	50100	49950	20
604	20240829	103600	351956350	50000	49950	50000	49950	106
605	20240829	103500	346656400	49950	50000	50000	49950	123
606	20240829	103400	340506950	50000	50000	50000	50000	6
607	20240829	103300	340206950	50100	50000	50100	50000	91
608	20240829	103200	335655350	50000	50100	50100	50000	35
609	20240829	103100	333904050	50000	50000	50000	50000	11
610	20240829	103000	333354050	50000	50000	50000	50000	3
611	20240829	102900	333204050	49950	50000	50000	49950	97
612	20240829	102800	328358250	49950	49950	49950	49950	6
613	20240829	102700	328058550	49950	49950	49950	49950	4
614	20240829	102600	327858750	49950	49950	49950	49950	75
615	20240829	102500	324112500	49950	49950	49950	49950	7
616	20240829	102400	323762850	49950	49950	49950	49950	4
617	20240829	102300	323563050	49950	49950	49950	49950	3
618	20240829	102200	323413200	50000	50000	50000	50000	90
619	20240829	102100	318913200	50000	50000	50000	50000	2
620	20240829	102000	318813200	50000	50000	50000	50000	12
621	20240829	101900	318213200	50000	50200	50200	50000	123
622	20240829	101800	312041900	50300	50200	50300	50200	16
623	20240829	101700	311237500	50200	50100	50200	50100	11
624	20240829	101600	310685800	50200	50200	50200	50200	11
625	20240829	101500	310133600	50100	50200	50200	50100	160
626	20240829	101400	302107300	50200	50100	50200	50100	22
627	20240829	101300	301003600	50100	50100	50100	50100	12
628	20240829	101200	300402400	50100	50000	50100	50000	74
629	20240829	101100	296697000	50000	50000	50000	50000	6
630	20240829	101000	296397000	50000	50200	50200	50000	7
631	20240829	100900	296046800	50000	50000	50100	50000	98
632	20240829	100800	291144900	50100	50100	50100	50000	77
633	20240829	100700	287292400	50000	50100	50100	50000	39
634	20240829	100600	285340400	50100	50000	50100	50000	18
635	20240829	100500	284438800	50000	50000	50000	49950	85
636	20240829	100400	280190850	50100	49900	50100	49900	17
637	20240829	100300	279339350	49900	49850	50000	49850	49
638	20240829	100200	276889950	49850	49900	49900	49850	7
639	20240829	100100	276540800	49950	49850	50000	49850	102
640	20240829	100000	271447550	49850	49850	49950	49850	49
641	20240829	095900	269001650	49850	49850	49850	49850	6
642	20240829	095800	268702550	49850	49850	49850	49850	51
643	20240829	095700	266160200	49900	49850	49900	49850	29
644	20240829	095600	264714250	49850	49850	49950	49850	22
645	20240829	095500	263616700	49900	49850	49900	49800	49
646	20240829	095400	261175900	49900	49800	49950	49800	55
647	20240829	095300	258433700	49800	49850	49850	49800	2
648	20240829	095200	258334050	49800	49700	49800	49700	11
649	20240829	095100	257786700	49700	49700	49750	49700	151
650	20240829	095000	250276900	49700	49700	49700	49700	12
651	20240829	094900	249680500	49700	49700	49700	49700	1
652	20240829	094800	249630800	49700	49700	49700	49700	12
653	20240829	094700	249034400	49700	49700	49700	49700	78
654	20240829	094600	245157800	49700	49700	49700	49700	7
655	20240829	094500	244809900	49700	49700	49700	49700	1
656	20240829	094400	244760200	49700	49750	49750	49700	65
657	20240829	094300	241529550	49700	49700	49700	49700	5
658	20240829	094200	241281050	49750	49700	49750	49700	18
659	20240829	094100	240385700	49700	49700	49750	49700	57
660	20240829	094000	237552000	49750	49700	49800	49700	17
661	20240829	093900	236706300	49850	49700	49900	49700	115
662	20240829	093800	230984000	49700	49600	49950	49500	345
663	20240829	093700	213856150	49650	49650	49650	49450	130
664	20240829	093600	207410400	49550	49450	49900	49450	434
665	20240829	093500	185875500	49450	49450	49450	49450	0
666	20240829	093400	185875500	49450	49400	49450	49400	18
667	20240829	093300	184985550	49400	49400	49400	49400	79
668	20240829	093200	181082950	49400	49400	49400	49400	3
669	20240829	093100	180934750	49450	49400	49450	49400	3
670	20240829	093000	180786500	49450	49350	49450	49350	92
671	20240829	092900	176240600	49400	49400	49400	49250	6
672	20240829	092800	175944700	49250	49150	49350	49150	27
673	20240829	092700	174615700	49150	49200	49200	49100	43
674	20240829	092600	172502550	49350	49300	49450	49150	393
675	20240829	092500	153160650	49350	49300	49450	49250	19
676	20240829	092400	152224000	49350	49400	49450	49350	453
677	20240829	092300	129845600	49500	49550	49550	49400	339
678	20240829	092200	113065100	49550	49550	49550	49500	15
679	20240829	092100	112321900	49500	49500	49500	49500	6
680	20240829	092000	112024900	49500	49500	49550	49500	93
681	20240829	091900	107420800	49500	49500	49500	49450	78
682	20240829	091800	103560950	49500	49450	49600	49450	86
683	20240829	091700	99299750	49450	49450	49450	49400	29
684	20240829	091600	97865750	49450	49700	49700	49450	162
685	20240829	091500	89842700	49650	49750	49800	49600	48
686	20240829	091400	87459950	49900	49900	49900	49900	0
687	20240829	091300	87459950	49900	49650	50000	49600	53
688	20240829	091200	84826400	49600	49850	50000	49600	326
689	20240829	091100	68590900	49450	49450	49450	49450	51
690	20240829	091000	66068950	49450	49900	49950	49450	198
691	20240829	090900	56214250	49850	49850	49850	49850	2
692	20240829	090800	56114550	49850	50000	50000	49850	62
693	20240829	090700	53021600	50100	50100	50100	50100	0
694	20240829	090600	53021600	50100	50100	50100	50100	2
695	20240829	090500	52921400	50200	49700	50200	49700	123
696	20240829	090400	46776700	49700	49450	49700	49250	659
697	20240829	090300	14311450	49500	49550	49600	49500	8
698	20240829	090200	13915150	49450	49850	49850	49450	21
699	20240829	090100	12869800	49850	49250	49850	49250	15
700	20240829	090000	12130150	49250	49050	50300	49050	245