KissMeData/217950/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	204100	230443150	29450	29450	29450	29450	2
3	20240808	204000	230443150	29450	29450	29450	29450	0
4	20240808	203900	230443150	29450	29450	29450	29450	0
5	20240808	203800	230443150	29450	29450	29450	29450	0
6	20240808	203700	230443150	29450	29450	29450	29450	0
7	20240808	203600	230443150	29450	29450	29450	29450	0
8	20240808	203500	230443150	29450	29450	29450	29450	0
9	20240808	203400	230443150	29450	29450	29450	29450	0
10	20240808	203300	230443150	29450	29450	29450	29450	0
11	20240808	203200	230443150	29450	29450	29450	29450	0
12	20240808	203100	230443150	29450	29450	29450	29450	0
13	20240808	203000	230443150	29450	29450	29450	29450	0
14	20240808	202900	230443150	29450	29450	29450	29450	0
15	20240808	202800	230443150	29450	29450	29450	29450	0
16	20240808	202700	230443150	29450	29450	29450	29450	0
17	20240808	202600	230443150	29450	29450	29450	29450	0
18	20240808	202500	230443150	29450	29450	29450	29450	0
19	20240808	202400	230443150	29450	29450	29450	29450	0
20	20240808	202300	230443150	29450	29450	29450	29450	0
21	20240808	202200	230443150	29450	29450	29450	29450	0
22	20240808	202100	230443150	29450	29450	29450	29450	0
23	20240808	202000	230443150	29450	29450	29450	29450	0
24	20240808	201900	230443150	29450	29450	29450	29450	0
25	20240808	201800	230443150	29450	29450	29450	29450	0
26	20240808	201700	230443150	29450	29450	29450	29450	0
27	20240808	201600	230443150	29450	29450	29450	29450	0
28	20240808	201500	230443150	29450	29450	29450	29450	0
29	20240808	201400	230443150	29450	29450	29450	29450	0
30	20240808	201300	230443150	29450	29450	29450	29450	0
31	20240808	201200	230443150	29450	29450	29450	29450	0
32	20240808	201100	230443150	29450	29450	29450	29450	2
33	20240808	201000	230443150	29450	29450	29450	29450	0
34	20240808	200900	230443150	29450	29450	29450	29450	0
35	20240808	200800	230443150	29450	29450	29450	29450	0
36	20240808	200700	230443150	29450	29450	29450	29450	0
37	20240808	200600	230443150	29450	29450	29450	29450	0
38	20240808	200500	230443150	29450	29450	29450	29450	0
39	20240808	200400	230443150	29450	29450	29450	29450	0
40	20240808	200300	230443150	29450	29450	29450	29450	0
41	20240808	200200	230443150	29450	29450	29450	29450	0
42	20240808	200100	230443150	29450	29450	29450	29450	0
43	20240808	200000	230443150	29450	29450	29450	29450	0
44	20240808	195900	230443150	29450	29450	29450	29450	0
45	20240808	195800	230443150	29450	29450	29450	29450	0
46	20240808	195700	230443150	29450	29450	29450	29450	0
47	20240808	195600	230443150	29450	29450	29450	29450	0
48	20240808	195500	230443150	29450	29450	29450	29450	0
49	20240808	195400	230443150	29450	29450	29450	29450	0
50	20240808	195300	230443150	29450	29450	29450	29450	0
51	20240808	195200	230443150	29450	29450	29450	29450	0
52	20240808	195100	230443150	29450	29450	29450	29450	0
53	20240808	195000	230443150	29450	29450	29450	29450	0
54	20240808	194900	230443150	29450	29450	29450	29450	0
55	20240808	194800	230443150	29450	29450	29450	29450	0
56	20240808	194700	230443150	29450	29450	29450	29450	0
57	20240808	194600	230443150	29450	29450	29450	29450	0
58	20240808	194500	230443150	29450	29450	29450	29450	0
59	20240808	194400	230443150	29450	29450	29450	29450	0
60	20240808	194300	230443150	29450	29450	29450	29450	0
61	20240808	194200	230443150	29450	29450	29450	29450	0
62	20240808	194100	230443150	29450	29450	29450	29450	2
63	20240808	194000	230443150	29450	29450	29450	29450	0
64	20240808	193900	230443150	29450	29450	29450	29450	0
65	20240808	193800	230443150	29450	29450	29450	29450	0
66	20240808	193700	230443150	29450	29450	29450	29450	0
67	20240808	193600	230443150	29450	29450	29450	29450	0
68	20240808	193500	230443150	29450	29450	29450	29450	0
69	20240808	193400	230443150	29450	29450	29450	29450	0
70	20240808	193300	230443150	29450	29450	29450	29450	0
71	20240808	193200	230443150	29450	29450	29450	29450	0
72	20240808	193100	230443150	29450	29450	29450	29450	0
73	20240808	193000	230443150	29450	29450	29450	29450	0
74	20240808	192900	230443150	29450	29450	29450	29450	0
75	20240808	192800	230443150	29450	29450	29450	29450	0
76	20240808	192700	230443150	29450	29450	29450	29450	0
77	20240808	192600	230443150	29450	29450	29450	29450	0
78	20240808	192500	230443150	29450	29450	29450	29450	0
79	20240808	192400	230443150	29450	29450	29450	29450	0
80	20240808	192300	230443150	29450	29450	29450	29450	0
81	20240808	192200	230443150	29450	29450	29450	29450	0
82	20240808	192100	230443150	29450	29450	29450	29450	0
83	20240808	192000	230443150	29450	29450	29450	29450	0
84	20240808	191900	230443150	29450	29450	29450	29450	0
85	20240808	191800	230443150	29450	29450	29450	29450	0
86	20240808	191700	230443150	29450	29450	29450	29450	0
87	20240808	191600	230443150	29450	29450	29450	29450	0
88	20240808	191500	230443150	29450	29450	29450	29450	0
89	20240808	191400	230443150	29450	29450	29450	29450	0
90	20240808	191300	230443150	29450	29450	29450	29450	0
91	20240808	191200	230443150	29450	29450	29450	29450	0
92	20240808	191100	230443150	29450	29450	29450	29450	2
93	20240808	191000	230443150	29450	29450	29450	29450	0
94	20240808	190900	230443150	29450	29450	29450	29450	0
95	20240808	190800	230443150	29450	29450	29450	29450	0
96	20240808	190700	230443150	29450	29450	29450	29450	0
97	20240808	190600	230443150	29450	29450	29450	29450	0
98	20240808	190500	230443150	29450	29450	29450	29450	0
99	20240808	190400	230443150	29450	29450	29450	29450	0
100	20240808	190300	230443150	29450	29450	29450	29450	0
101	20240808	190200	230443150	29450	29450	29450	29450	0
102	20240808	190100	230443150	29450	29450	29450	29450	0
103	20240808	190000	230443150	29450	29450	29450	29450	0
104	20240808	185900	230443150	29450	29450	29450	29450	0
105	20240808	185800	230443150	29450	29450	29450	29450	0
106	20240808	185700	230443150	29450	29450	29450	29450	0
107	20240808	185600	230443150	29450	29450	29450	29450	0
108	20240808	185500	230443150	29450	29450	29450	29450	0
109	20240808	185400	230443150	29450	29450	29450	29450	0
110	20240808	185300	230443150	29450	29450	29450	29450	0
111	20240808	185200	230443150	29450	29450	29450	29450	0
112	20240808	185100	230443150	29450	29450	29450	29450	0
113	20240808	185000	230443150	29450	29450	29450	29450	0
114	20240808	184900	230443150	29450	29450	29450	29450	0
115	20240808	184800	230443150	29450	29450	29450	29450	0
116	20240808	184700	230443150	29450	29450	29450	29450	0
117	20240808	184600	230443150	29450	29450	29450	29450	0
118	20240808	184500	230443150	29450	29450	29450	29450	0
119	20240808	184400	230443150	29450	29450	29450	29450	0
120	20240808	184300	230443150	29450	29450	29450	29450	0
121	20240808	184200	230443150	29450	29450	29450	29450	0
122	20240808	184100	230443150	29450	29450	29450	29450	2
123	20240808	184000	230443150	29450	29450	29450	29450	0
124	20240808	183900	230443150	29450	29450	29450	29450	0
125	20240808	183800	230443150	29450	29450	29450	29450	0
126	20240808	183700	230443150	29450	29450	29450	29450	0
127	20240808	183600	230443150	29450	29450	29450	29450	0
128	20240808	183500	230443150	29450	29450	29450	29450	0
129	20240808	183400	230443150	29450	29450	29450	29450	0
130	20240808	183300	230443150	29450	29450	29450	29450	0
131	20240808	183200	230443150	29450	29450	29450	29450	0
132	20240808	183100	230443150	29450	29450	29450	29450	0
133	20240808	183000	230443150	29450	29450	29450	29450	0
134	20240808	182900	230443150	29450	29450	29450	29450	0
135	20240808	182800	230443150	29450	29450	29450	29450	0
136	20240808	182700	230443150	29450	29450	29450	29450	0
137	20240808	182600	230443150	29450	29450	29450	29450	0
138	20240808	182500	230443150	29450	29450	29450	29450	0
139	20240808	182400	230443150	29450	29450	29450	29450	0
140	20240808	182300	230443150	29450	29450	29450	29450	0
141	20240808	182200	230443150	29450	29450	29450	29450	0
142	20240808	182100	230443150	29450	29450	29450	29450	0
143	20240808	182000	230443150	29450	29450	29450	29450	0
144	20240808	181900	230443150	29450	29450	29450	29450	0
145	20240808	181800	230443150	29450	29450	29450	29450	0
146	20240808	181700	230443150	29450	29450	29450	29450	0
147	20240808	181600	230443150	29450	29450	29450	29450	0
148	20240808	181500	230443150	29450	29450	29450	29450	0
149	20240808	181400	230443150	29450	29450	29450	29450	0
150	20240808	181300	230443150	29450	29450	29450	29450	0
151	20240808	181200	230443150	29450	29450	29450	29450	0
152	20240808	181100	230443150	29450	29450	29450	29450	2
153	20240808	181000	230443150	29450	29450	29450	29450	0
154	20240808	180900	230443150	29450	29450	29450	29450	0
155	20240808	180800	230443150	29450	29450	29450	29450	0
156	20240808	180700	230443150	29450	29450	29450	29450	0
157	20240808	180600	230443150	29450	29450	29450	29450	0
158	20240808	180500	230443150	29450	29450	29450	29450	0
159	20240808	180400	230443150	29450	29450	29450	29450	0
160	20240808	180300	230443150	29450	29450	29450	29450	0
161	20240808	180200	230443150	29450	29450	29450	29450	0
162	20240808	180100	230443150	29450	29450	29450	29450	0
163	20240808	180000	230443150	29450	29450	29450	29450	0
164	20240808	175900	230443150	29450	29450	29450	29450	0
165	20240808	175800	230443150	29450	29450	29450	29450	0
166	20240808	175700	230443150	29450	29450	29450	29450	0
167	20240808	175600	230443150	29450	29450	29450	29450	0
168	20240808	175500	230443150	29450	29450	29450	29450	0
169	20240808	175400	230443150	29450	29450	29450	29450	0
170	20240808	175300	230443150	29450	29450	29450	29450	0
171	20240808	175200	230443150	29450	29450	29450	29450	0
172	20240808	175100	230443150	29450	29450	29450	29450	0
173	20240808	175000	230443150	29450	29450	29450	29450	0
174	20240808	174900	230443150	29450	29450	29450	29450	0
175	20240808	174800	230443150	29450	29450	29450	29450	0
176	20240808	174700	230443150	29450	29450	29450	29450	0
177	20240808	174600	230443150	29450	29450	29450	29450	0
178	20240808	174500	230443150	29450	29450	29450	29450	0
179	20240808	174400	230443150	29450	29450	29450	29450	0
180	20240808	174300	230443150	29450	29450	29450	29450	0
181	20240808	174200	230443150	29450	29450	29450	29450	0
182	20240808	174100	230443150	29450	29450	29450	29450	2
183	20240808	174000	230443150	29450	29450	29450	29450	0
184	20240808	173900	230443150	29450	29450	29450	29450	0
185	20240808	173800	230443150	29450	29450	29450	29450	0
186	20240808	173700	230443150	29450	29450	29450	29450	0
187	20240808	173600	230443150	29450	29450	29450	29450	0
188	20240808	173500	230443150	29450	29450	29450	29450	0
189	20240808	173400	230443150	29450	29450	29450	29450	0
190	20240808	173300	230443150	29450	29450	29450	29450	0
191	20240808	173200	230443150	29450	29450	29450	29450	0
192	20240808	173100	230443150	29450	29450	29450	29450	0
193	20240808	173000	230443150	29450	29450	29450	29450	0
194	20240808	172900	230443150	29450	29450	29450	29450	0
195	20240808	172800	230443150	29450	29450	29450	29450	0
196	20240808	172700	230443150	29450	29450	29450	29450	0
197	20240808	172600	230443150	29450	29450	29450	29450	0
198	20240808	172500	230443150	29450	29450	29450	29450	0
199	20240808	172400	230443150	29450	29450	29450	29450	0
200	20240808	172300	230443150	29450	29450	29450	29450	0
201	20240808	172200	230443150	29450	29450	29450	29450	0
202	20240808	172100	230443150	29450	29450	29450	29450	0
203	20240808	172000	230443150	29450	29450	29450	29450	0
204	20240808	171900	230443150	29450	29450	29450	29450	0
205	20240808	171800	230443150	29450	29450	29450	29450	0
206	20240808	171700	230443150	29450	29450	29450	29450	0
207	20240808	171600	230443150	29450	29450	29450	29450	0
208	20240808	171500	230443150	29450	29450	29450	29450	0
209	20240808	171400	230443150	29450	29450	29450	29450	0
210	20240808	171300	230443150	29450	29450	29450	29450	0
211	20240808	171200	230443150	29450	29450	29450	29450	0
212	20240808	171100	230443150	29450	29450	29450	29450	2
213	20240808	171000	230443150	29450	29450	29450	29450	0
214	20240808	170900	230443150	29450	29450	29450	29450	0
215	20240808	170800	230443150	29450	29450	29450	29450	0
216	20240808	170700	230443150	29450	29450	29450	29450	0
217	20240808	170600	230443150	29450	29450	29450	29450	0
218	20240808	170500	230443150	29450	29450	29450	29450	0
219	20240808	170400	230443150	29450	29450	29450	29450	0
220	20240808	170300	230443150	29450	29450	29450	29450	0
221	20240808	170200	230443150	29450	29450	29450	29450	0
222	20240808	170100	230443150	29450	29450	29450	29450	0
223	20240808	170000	230443150	29450	29450	29450	29450	0
224	20240808	165900	230443150	29450	29450	29450	29450	0
225	20240808	165800	230443150	29450	29450	29450	29450	0
226	20240808	165700	230443150	29450	29450	29450	29450	0
227	20240808	165600	230443150	29450	29450	29450	29450	0
228	20240808	165500	230443150	29450	29450	29450	29450	0
229	20240808	165400	230443150	29450	29450	29450	29450	0
230	20240808	165300	230443150	29450	29450	29450	29450	0
231	20240808	165200	230443150	29450	29450	29450	29450	0
232	20240808	165100	230443150	29450	29450	29450	29450	0
233	20240808	165000	230443150	29450	29450	29450	29450	0
234	20240808	164900	230443150	29450	29450	29450	29450	0
235	20240808	164800	230443150	29450	29450	29450	29450	0
236	20240808	164700	230443150	29450	29450	29450	29450	0
237	20240808	164600	230443150	29450	29450	29450	29450	0
238	20240808	164500	230443150	29450	29450	29450	29450	0
239	20240808	164400	230443150	29450	29450	29450	29450	0
240	20240808	164300	230443150	29450	29450	29450	29450	0
241	20240808	164200	230443150	29450	29450	29450	29450	0
242	20240808	164100	230443150	29450	29450	29450	29450	2
243	20240808	164000	230443150	29450	29450	29450	29450	0
244	20240808	163900	230443150	29450	29450	29450	29450	0
245	20240808	163800	230443150	29450	29450	29450	29450	0
246	20240808	163700	230443150	29450	29450	29450	29450	0
247	20240808	163600	230443150	29450	29450	29450	29450	0
248	20240808	163500	230443150	29450	29450	29450	29450	0
249	20240808	163400	230443150	29450	29450	29450	29450	0
250	20240808	163300	230443150	29450	29450	29450	29450	0
251	20240808	163200	230443150	29450	29450	29450	29450	0
252	20240808	163100	230443150	29450	29450	29450	29450	0
253	20240808	163000	230443150	29450	29450	29450	29450	0
254	20240808	162900	230443150	29450	29450	29450	29450	0
255	20240808	162800	230443150	29450	29450	29450	29450	0
256	20240808	162700	230443150	29450	29450	29450	29450	0
257	20240808	162600	230443150	29450	29450	29450	29450	0
258	20240808	162500	230443150	29450	29450	29450	29450	0
259	20240808	162400	230443150	29450	29450	29450	29450	0
260	20240808	162300	230443150	29450	29450	29450	29450	0
261	20240808	162200	230443150	29450	29450	29450	29450	0
262	20240808	162100	230443150	29450	29450	29450	29450	0
263	20240808	162000	230443150	29450	29450	29450	29450	0
264	20240808	161900	230443150	29450	29450	29450	29450	0
265	20240808	161800	230443150	29450	29450	29450	29450	0
266	20240808	161700	230443150	29450	29450	29450	29450	0
267	20240808	161600	230443150	29450	29450	29450	29450	0
268	20240808	161500	230443150	29450	29450	29450	29450	0
269	20240808	161400	230443150	29450	29450	29450	29450	0
270	20240808	161300	230443150	29450	29450	29450	29450	0
271	20240808	161200	230443150	29450	29450	29450	29450	0
272	20240808	161100	230443150	29450	29450	29450	29450	2
273	20240808	161000	230443150	29450	29450	29450	29450	0
274	20240808	160900	230443150	29450	29450	29450	29450	0
275	20240808	160800	230443150	29450	29450	29450	29450	0
276	20240808	160700	230443150	29450	29450	29450	29450	0
277	20240808	160600	230443150	29450	29450	29450	29450	0
278	20240808	160500	230443150	29450	29450	29450	29450	0
279	20240808	160400	230443150	29450	29450	29450	29450	0
280	20240808	160300	230443150	29450	29450	29450	29450	0
281	20240808	160200	230443150	29450	29450	29450	29450	0
282	20240808	160100	230443150	29450	29450	29450	29450	0
283	20240808	160000	230443150	29450	29450	29450	29450	0
284	20240808	155900	230443150	29450	29450	29450	29450	0
285	20240808	155800	230443150	29450	29450	29450	29450	0
286	20240808	155700	230443150	29450	29450	29450	29450	0
287	20240808	155600	230443150	29450	29450	29450	29450	0
288	20240808	155500	230443150	29450	29450	29450	29450	0
289	20240808	155400	230443150	29450	29450	29450	29450	0
290	20240808	155300	230443150	29450	29450	29450	29450	0
291	20240808	155200	230443150	29450	29450	29450	29450	0
292	20240808	155100	230443150	29450	29450	29450	29450	0
293	20240808	155000	230443150	29450	29450	29450	29450	0
294	20240808	154900	230443150	29450	29450	29450	29450	0
295	20240808	154800	230443150	29450	29450	29450	29450	0
296	20240808	154700	230443150	29450	29450	29450	29450	0
297	20240808	154600	230443150	29450	29450	29450	29450	0
298	20240808	154500	230443150	29450	29450	29450	29450	0
299	20240808	154400	230443150	29450	29450	29450	29450	0
300	20240808	154300	230443150	29450	29450	29450	29450	0
301	20240808	154200	230443150	29450	29450	29450	29450	0
302	20240808	154100	230443150	29450	29450	29450	29450	2
303	20240808	154000	230443150	29450	29450	29450	29450	0
304	20240808	153900	230443150	29450	29450	29450	29450	0
305	20240808	153800	230443150	29450	29450	29450	29450	0
306	20240808	153700	230443150	29450	29450	29450	29450	0
307	20240808	153600	230443150	29450	29450	29450	29450	0
308	20240808	153500	230443150	29450	29450	29450	29450	0
309	20240808	153400	230443150	29450	29450	29450	29450	0
310	20240808	153300	230443150	29450	29450	29450	29450	0
311	20240808	153200	230443150	29450	29450	29450	29450	0
312	20240808	153100	230443150	29450	29450	29450	29450	0
313	20240808	153000	230443150	29450	29450	29450	29450	0
314	20240808	152900	230443150	29450	29450	29450	29450	0
315	20240808	152800	230443150	29450	29450	29450	29450	0
316	20240808	152700	230443150	29450	29450	29450	29450	0
317	20240808	152600	230443150	29450	29450	29450	29450	0
318	20240808	152500	230443150	29450	29450	29450	29450	0
319	20240808	152400	230443150	29450	29450	29450	29450	0
320	20240808	152300	230443150	29450	29450	29450	29450	0
321	20240808	152200	230443150	29450	29450	29450	29450	0
322	20240808	152100	230443150	29450	29450	29450	29450	0
323	20240808	152000	230443150	29450	29450	29450	29450	0
324	20240808	151900	230443150	29450	29450	29450	29450	0
325	20240808	151800	230443150	29450	29450	29450	29450	0
326	20240808	151700	230443150	29450	29450	29450	29450	2
327	20240808	151600	230384250	29450	29450	29450	29450	0
328	20240808	151500	230384250	29450	29450	29450	29450	0
329	20240808	151400	230384250	29450	29450	29450	29450	0
330	20240808	151300	230384250	29450	29450	29450	29450	2
331	20240808	151200	230325350	29450	29450	29450	29450	0
332	20240808	151100	230325350	29450	29450	29450	29450	0
333	20240808	151000	230325350	29450	29450	29450	29450	2
334	20240808	150900	230266450	29450	29450	29450	29450	0
335	20240808	150800	230266450	29450	29400	29450	29400	22
336	20240808	150700	229618650	29400	29400	29400	29400	2
337	20240808	150600	229559850	29400	29400	29400	29400	0
338	20240808	150500	229559850	29400	29400	29400	29400	0
339	20240808	150400	229559850	29400	29400	29400	29400	2
340	20240808	150300	229501050	29400	29400	29400	29400	0
341	20240808	150200	229501050	29400	29400	29400	29400	0
342	20240808	150100	229501050	29400	29400	29400	29400	2
343	20240808	150000	229442250	29400	29400	29400	29400	0
344	20240808	145900	229442250	29400	29400	29400	29400	0
345	20240808	145800	229442250	29400	29400	29400	29400	2
346	20240808	145700	229383450	29400	29400	29400	29400	100
347	20240808	145600	226443450	29400	29400	29400	29400	0
348	20240808	145500	226443450	29400	29400	29400	29400	2
349	20240808	145400	226384650	29400	29400	29400	29400	0
350	20240808	145300	226384650	29400	29400	29400	29400	0
351	20240808	145200	226384650	29400	29400	29400	29400	0
352	20240808	145100	226384650	29400	29400	29400	29400	2
353	20240808	145000	226325850	29400	29400	29400	29400	0
354	20240808	144900	226325850	29400	29400	29400	29400	0
355	20240808	144800	226325850	29400	29400	29400	29400	2
356	20240808	144700	226267050	29400	29400	29400	29400	0
357	20240808	144600	226267050	29400	29400	29400	29400	0
358	20240808	144500	226267050	29400	29400	29400	29400	2
359	20240808	144400	226208250	29400	29400	29400	29400	0
360	20240808	144300	226208250	29400	29350	29400	29350	177
361	20240808	144200	221010800	29350	29350	29350	29350	2
362	20240808	144100	220952100	29350	29350	29350	29350	0
363	20240808	144000	220952100	29350	29350	29350	29350	0
364	20240808	143900	220952100	29350	29350	29350	29350	2
365	20240808	143800	220893400	29100	29100	29100	29100	0
366	20240808	143700	220893400	29100	29100	29100	29100	0
367	20240808	143600	220893400	29100	29100	29100	29100	2
368	20240808	143500	220835200	29100	29100	29100	29100	0
369	20240808	143400	220835200	29100	29100	29100	29100	0
370	20240808	143300	220835200	29100	29100	29100	29100	2
371	20240808	143200	220777000	29100	29100	29100	29100	0
372	20240808	143100	220777000	29100	29100	29100	29100	0
373	20240808	143000	220777000	29100	29100	29100	29100	0
374	20240808	142900	220777000	29100	29100	29100	29100	2
375	20240808	142800	220718800	29100	29100	29100	29100	0
376	20240808	142700	220718800	29100	29100	29100	29100	0
377	20240808	142600	220718800	29100	29100	29100	29100	2
378	20240808	142500	220660600	29100	29100	29100	29100	0
379	20240808	142400	220660600	29100	29100	29100	29100	0
380	20240808	142300	220660600	29100	29100	29100	29100	2
381	20240808	142200	220602400	28750	28750	28750	28750	110
382	20240808	142100	217439900	29000	29000	29000	29000	4
383	20240808	142000	217323900	29100	29100	29100	29100	2
384	20240808	141900	217265700	29000	29000	29000	29000	140
385	20240808	141800	213205700	29100	29100	29100	29100	0
386	20240808	141700	213205700	29100	29100	29100	29100	2
387	20240808	141600	213147500	29100	29100	29100	29100	0
388	20240808	141500	213147500	29100	29100	29100	29100	0
389	20240808	141400	213147500	29100	29000	29100	29000	32
390	20240808	141300	212219300	29100	29100	29100	29100	0
391	20240808	141200	212219300	29100	29100	29100	29100	0
392	20240808	141100	212219300	29100	29100	29100	29100	2
393	20240808	141000	212161100	29100	29100	29100	29100	0
394	20240808	140900	212161100	29100	29100	29100	29100	0
395	20240808	140800	212161100	29100	29100	29100	29100	2
396	20240808	140700	212102900	29100	29100	29100	29100	0
397	20240808	140600	212102900	29100	29100	29100	29100	0
398	20240808	140500	212102900	29100	29100	29100	29100	0
399	20240808	140400	212102900	29100	29000	29100	29000	7
400	20240808	140300	211899700	29100	29100	29100	29100	0
401	20240808	140200	211899700	29100	29100	29100	29100	0
402	20240808	140100	211899700	29100	29100	29100	29100	2
403	20240808	140000	211841500	29000	29000	29000	29000	3
404	20240808	135900	211754500	29100	29100	29100	29100	0
405	20240808	135800	211754500	29100	29100	29100	29100	2
406	20240808	135700	211696300	29000	29000	29000	29000	0
407	20240808	135600	211696300	29000	29000	29000	29000	0
408	20240808	135500	211696300	29000	29000	29000	29000	90
409	20240808	135400	209086300	29000	29000	29000	29000	0
410	20240808	135300	209086300	29000	29000	29000	29000	0
411	20240808	135200	209086300	29000	29000	29000	29000	2
412	20240808	135100	209028300	28800	28800	28800	28800	0
413	20240808	135000	209028300	28800	28800	28800	28800	2
414	20240808	134900	208970700	29000	29000	29000	29000	2
415	20240808	134800	208912700	29000	29000	29000	29000	0
416	20240808	134700	208912700	29000	29000	29000	29000	0
417	20240808	134600	208912700	29000	29000	29000	29000	2
418	20240808	134500	208854700	29000	29000	29000	29000	0
419	20240808	134400	208854700	29000	29000	29000	29000	0
420	20240808	134300	208854700	29000	29000	29000	29000	0
421	20240808	134200	208854700	29000	29000	29000	29000	2
422	20240808	134100	208796700	29000	29000	29000	29000	0
423	20240808	134000	208796700	29000	29000	29000	29000	0
424	20240808	133900	208796700	29000	29000	29000	29000	2
425	20240808	133800	208738700	29000	29000	29000	29000	0
426	20240808	133700	208738700	29000	29000	29000	29000	0
427	20240808	133600	208738700	29000	29000	29000	29000	2
428	20240808	133500	208680700	29000	29000	29000	29000	0
429	20240808	133400	208680700	29000	29000	29000	29000	0
430	20240808	133300	208680700	29000	29000	29000	29000	2
431	20240808	133200	208622700	29000	29000	29000	29000	0
432	20240808	133100	208622700	29000	29000	29000	29000	0
433	20240808	133000	208622700	29000	29000	29000	29000	2
434	20240808	132900	208564700	29000	29000	29000	29000	0
435	20240808	132800	208564700	29000	29000	29000	29000	0
436	20240808	132700	208564700	29000	29000	29000	29000	2
437	20240808	132600	208506700	29000	29000	29000	29000	0
438	20240808	132500	208506700	29000	29000	29000	29000	0
439	20240808	132400	208506700	29000	29000	29000	29000	2
440	20240808	132300	208448700	29000	29000	29000	29000	0
441	20240808	132200	208448700	29000	29000	29000	29000	0
442	20240808	132100	208448700	29000	29000	29000	29000	2
443	20240808	132000	208390700	29000	29000	29000	29000	0
444	20240808	131900	208390700	29000	29000	29000	29000	0
445	20240808	131800	208390700	29000	29000	29000	29000	0
446	20240808	131700	208390700	29000	29000	29000	29000	2
447	20240808	131600	208332700	29000	29000	29000	29000	0
448	20240808	131500	208332700	29000	29000	29000	29000	0
449	20240808	131400	208332700	29000	29000	29000	29000	2
450	20240808	131300	208274700	29000	29000	29000	29000	0
451	20240808	131200	208274700	29000	29000	29000	29000	0
452	20240808	131100	208274700	29000	29000	29000	29000	2
453	20240808	131000	208216700	29000	29000	29000	29000	0
454	20240808	130900	208216700	29000	29000	29000	29000	0
455	20240808	130800	208216700	29000	29000	29000	29000	2
456	20240808	130700	208158700	29000	29000	29000	29000	0
457	20240808	130600	208158700	29000	29000	29000	29000	0
458	20240808	130500	208158700	29000	29000	29000	29000	2
459	20240808	130400	208100700	29000	29000	29000	29000	0
460	20240808	130300	208100700	29000	29000	29000	29000	0
461	20240808	130200	208100700	29000	29000	29400	29000	561
462	20240808	130100	191830900	29400	29400	29400	29400	0
463	20240808	130000	191830900	29400	29400	29400	29400	0
464	20240808	125900	191830900	29400	29400	29400	29400	2
465	20240808	125800	191772100	29400	29400	29400	29400	0
466	20240808	125700	191772100	29400	29400	29400	29400	0
467	20240808	125600	191772100	29400	29400	29400	29400	0
468	20240808	125500	191772100	29400	29400	29400	29400	2
469	20240808	125400	191713300	29400	29400	29400	29400	0
470	20240808	125300	191713300	29400	29400	29400	29400	0
471	20240808	125200	191713300	29400	29400	29400	29400	2
472	20240808	125100	191654500	29400	29400	29400	29400	0
473	20240808	125000	191654500	29400	29400	29400	29400	0
474	20240808	124900	191654500	29400	29400	29400	29400	2
475	20240808	124800	191595700	29400	29400	29400	29400	0
476	20240808	124700	191595700	29400	29400	29400	29400	0
477	20240808	124600	191595700	29400	29400	29400	29400	2
478	20240808	124500	191536900	29400	29400	29400	29400	0
479	20240808	124400	191536900	29400	29400	29400	29400	0
480	20240808	124300	191536900	29400	29400	29400	29400	2
481	20240808	124200	191478100	29400	29400	29400	29400	0
482	20240808	124100	191478100	29400	29400	29400	29400	0
483	20240808	124000	191478100	29400	29400	29400	29400	2
484	20240808	123900	191419300	29400	29400	29400	29400	0
485	20240808	123800	191419300	29400	29400	29400	29400	0
486	20240808	123700	191419300	29400	29400	29400	29400	2
487	20240808	123600	191360500	29400	29400	29400	29400	0
488	20240808	123500	191360500	29400	29400	29400	29400	0
489	20240808	123400	191360500	29400	29400	29400	29400	2
490	20240808	123300	191301700	29400	29400	29400	29400	0
491	20240808	123200	191301700	29400	29400	29400	29400	0
492	20240808	123100	191301700	29400	29400	29400	29400	0
493	20240808	123000	191301700	29400	29400	29400	29400	2
494	20240808	122900	191242900	29400	29400	29400	29400	0
495	20240808	122800	191242900	29400	29400	29400	29400	0
496	20240808	122700	191242900	29400	29400	29400	29400	2
497	20240808	122600	191184100	29300	29300	29300	29300	0
498	20240808	122500	191184100	29300	29300	29300	29300	0
499	20240808	122400	191184100	29300	29300	29300	29300	2
500	20240808	122300	191125500	29300	29300	29300	29300	0
501	20240808	122200	191125500	29300	29300	29300	29300	0
502	20240808	122100	191125500	29300	29300	29300	29300	2
503	20240808	122000	191066900	29300	29300	29300	29300	0
504	20240808	121900	191066900	29300	29300	29300	29300	0
505	20240808	121800	191066900	29300	29300	29300	29300	2
506	20240808	121700	191008300	29300	29300	29300	29300	0
507	20240808	121600	191008300	29300	29300	29300	29300	301
508	20240808	121500	182189000	29400	29400	29400	29400	2
509	20240808	121400	182130200	29400	29400	29400	29400	0
510	20240808	121300	182130200	29400	29400	29400	29400	0
511	20240808	121200	182130200	29400	29400	29400	29400	2
512	20240808	121100	182071400	29400	29400	29400	29400	0
513	20240808	121000	182071400	29400	29400	29400	29400	0
514	20240808	120900	182071400	29400	29400	29400	29400	0
515	20240808	120800	182071400	29400	29400	29400	29400	2
516	20240808	120700	182012600	29400	29400	29400	29400	0
517	20240808	120600	182012600	29400	29400	29400	29400	0
518	20240808	120500	182012600	29400	29400	29400	29400	2
519	20240808	120400	181953800	29400	29400	29400	29400	0
520	20240808	120300	181953800	29400	29400	29400	29400	0
521	20240808	120200	181953800	29400	29400	29400	29400	2
522	20240808	120100	181895000	29400	29400	29400	29400	0
523	20240808	120000	181895000	29400	29400	29400	29400	0
524	20240808	115900	181895000	29400	29400	29400	29400	2
525	20240808	115800	181836200	29300	29300	29300	29300	0
526	20240808	115700	181836200	29300	29300	29300	29300	0
527	20240808	115600	181836200	29300	29300	29300	29300	1
528	20240808	115500	181806900	29350	29350	29350	29350	1
529	20240808	115400	181777550	29400	29400	29400	29400	0
530	20240808	115300	181777550	29400	29400	29400	29400	2
531	20240808	115200	181718750	29400	29400	29400	29400	0
532	20240808	115100	181718750	29400	29400	29400	29400	0
533	20240808	115000	181718750	29400	29400	29400	29400	2
534	20240808	114900	181659950	29400	29400	29400	29400	0
535	20240808	114800	181659950	29400	29400	29400	29400	0
536	20240808	114700	181659950	29400	29400	29400	29400	2
537	20240808	114600	181601150	29400	29400	29400	29400	0
538	20240808	114500	181601150	29400	29400	29400	29400	0
539	20240808	114400	181601150	29400	29400	29400	29400	0
540	20240808	114300	181601150	29400	29400	29400	29400	2
541	20240808	114200	181542350	29400	29400	29400	29400	0
542	20240808	114100	181542350	29400	29400	29400	29400	0
543	20240808	114000	181542350	29400	29400	29400	29400	2
544	20240808	113900	181483550	29350	29350	29350	29350	0
545	20240808	113800	181483550	29350	29350	29350	29350	0
546	20240808	113700	181483550	29350	29350	29350	29350	1
547	20240808	113600	181454200	29400	29400	29400	29400	0
548	20240808	113500	181454200	29400	29400	29400	29400	0
549	20240808	113400	181454200	29400	29400	29400	29400	2
550	20240808	113300	181395400	29400	29400	29400	29400	0
551	20240808	113200	181395400	29400	29400	29400	29400	0
552	20240808	113100	181395400	29400	29400	29400	29400	2
553	20240808	113000	181336600	29400	29400	29400	29400	0
554	20240808	112900	181336600	29400	29400	29400	29400	0
555	20240808	112800	181336600	29400	29400	29400	29400	2
556	20240808	112700	181277800	29400	29400	29400	29400	0
557	20240808	112600	181277800	29400	29400	29400	29400	0
558	20240808	112500	181277800	29400	29400	29400	29400	2
559	20240808	112400	181219000	29400	29400	29400	29400	0
560	20240808	112300	181219000	29400	29400	29400	29400	0
561	20240808	112200	181219000	29400	29400	29400	29400	0
562	20240808	112100	181219000	29400	29400	29400	29400	2
563	20240808	112000	181160200	29450	29450	29450	29450	0
564	20240808	111900	181160200	29450	29450	29450	29450	0
565	20240808	111800	181160200	29450	29450	29450	29450	2
566	20240808	111700	181101300	29000	29000	29000	29000	0
567	20240808	111600	181101300	29000	29000	29000	29000	2
568	20240808	111500	181043300	29000	29000	29000	29000	641
569	20240808	111400	162454300	29000	29000	29000	29000	0
570	20240808	111300	162454300	29000	29000	29000	29000	0
571	20240808	111200	162454300	29000	29000	29000	29000	2
572	20240808	111100	162396300	28950	28950	28950	28950	0
573	20240808	111000	162396300	28950	28950	28950	28950	0
574	20240808	110900	162396300	28950	28950	28950	28950	2
575	20240808	110800	162338400	29000	29000	29000	29000	0
576	20240808	110700	162338400	29000	29000	29000	29000	0
577	20240808	110600	162338400	29000	29000	29000	29000	13
578	20240808	110500	161961400	28950	28950	28950	28950	0
579	20240808	110400	161961400	28950	28950	28950	28950	1
580	20240808	110300	161932450	28950	28950	28950	28950	1
581	20240808	110200	161903500	28950	28950	28950	28950	0
582	20240808	110100	161903500	28950	28950	28950	28950	1
583	20240808	110000	161874550	28950	28950	28950	28950	1
584	20240808	105900	161845600	29000	29000	29000	29000	1
585	20240808	105800	161816600	29000	29000	29000	29000	1
586	20240808	105700	161787600	28950	28950	28950	28950	0
587	20240808	105600	161787600	28950	28950	28950	28950	0
588	20240808	105500	161787600	28950	28950	28950	28950	1
589	20240808	105400	161758650	28900	28900	28900	28900	0
590	20240808	105300	161758650	28900	28900	28900	28900	0
591	20240808	105200	161758650	28900	28900	28900	28900	1
592	20240808	105100	161729750	29000	29000	29000	29000	50
593	20240808	105000	160279750	28900	29000	29000	28900	71
594	20240808	104900	158220850	29000	29000	29000	29000	0
595	20240808	104800	158220850	29000	29000	29000	29000	0
596	20240808	104700	158220850	29000	29000	29000	29000	0
597	20240808	104600	158220850	29000	29000	29000	29000	1
598	20240808	104500	158191850	29000	29000	29000	29000	0
599	20240808	104400	158191850	29000	29000	29000	29000	0
600	20240808	104300	158191850	29000	29000	29000	29000	0
601	20240808	104200	158191850	29000	29000	29000	29000	144
602	20240808	104100	154015850	29000	29000	29000	29000	0
603	20240808	104000	154015850	29000	28750	29000	28750	345
604	20240808	103900	144060100	28500	28500	28500	28500	0
605	20240808	103800	144060100	28500	28500	28500	28500	300
606	20240808	103700	135510100	28500	28500	28500	28500	1
607	20240808	103600	135481600	28500	28500	28500	28500	1
608	20240808	103500	135453100	28500	28500	28500	28500	0
609	20240808	103400	135453100	28500	28500	28500	28500	1
610	20240808	103300	135424600	28500	28500	28500	28500	0
611	20240808	103200	135424600	28500	28450	28500	28450	700
612	20240808	103100	115487650	28450	28450	28450	28450	1
613	20240808	103000	115459200	28450	28450	28450	28450	1
614	20240808	102900	115430750	28450	28450	28450	28450	0
615	20240808	102800	115430750	28450	28450	28450	28450	1
616	20240808	102700	115402300	28450	28450	28450	28450	0
617	20240808	102600	115402300	28450	28450	28450	28450	1
618	20240808	102500	115373850	28350	28350	28350	28350	110
619	20240808	102400	112255350	28350	28350	28350	28350	9
620	20240808	102300	112000200	28400	28400	28400	28350	11
621	20240808	102200	111688250	28450	28450	28450	28450	1
622	20240808	102100	111659800	28450	28450	28450	28450	0
623	20240808	102000	111659800	28450	28450	28450	28450	1
624	20240808	101900	111631350	28450	28450	28450	28450	1
625	20240808	101800	111602900	28450	28450	28450	28450	0
626	20240808	101700	111602900	28450	28450	28450	28450	1
627	20240808	101600	111574450	28450	28450	28450	28450	0
628	20240808	101500	111574450	28450	28450	28450	28450	1
629	20240808	101400	111546000	28450	28450	28450	28450	1
630	20240808	101300	111517550	28450	28450	28450	28450	0
631	20240808	101200	111517550	28450	28450	28450	28450	1
632	20240808	101100	111489100	28450	28450	28450	28450	0
633	20240808	101000	111489100	28450	28450	28450	28450	0
634	20240808	100900	111489100	28450	28450	28450	28450	0
635	20240808	100800	111489100	28450	28450	28450	28450	0
636	20240808	100700	111489100	28450	28450	28450	28450	0
637	20240808	100600	111489100	28450	28450	28450	28450	0
638	20240808	100500	111489100	28450	28450	28450	28450	1
639	20240808	100400	111460650	28450	28450	28450	28450	0
640	20240808	100300	111460650	28450	28450	28450	28450	0
641	20240808	100200	111460650	28450	28450	28450	28450	0
642	20240808	100100	111460650	28450	28450	28450	28450	0
643	20240808	100000	111460650	28450	28450	28450	28450	0
644	20240808	095900	111460650	28450	28450	28450	28450	0
645	20240808	095800	111460650	28450	28450	28450	28450	0
646	20240808	095700	111460650	28450	28450	28450	28450	0
647	20240808	095600	111460650	28450	28450	28450	28450	11
648	20240808	095500	111147700	28450	28450	28450	28450	0
649	20240808	095400	111147700	28450	28450	28450	28450	0
650	20240808	095300	111147700	28450	28450	28450	28450	0
651	20240808	095200	111147700	28450	28450	28450	28450	0
652	20240808	095100	111147700	28450	28400	28450	28400	351
653	20240808	095000	101166200	28400	28400	28400	28400	0
654	20240808	094900	101166200	28400	28400	28400	28400	1
655	20240808	094800	101137800	28100	28100	28100	28100	0
656	20240808	094700	101137800	28100	28100	28100	28100	0
657	20240808	094600	101137800	28100	28100	28100	28100	0
658	20240808	094500	101137800	28100	28100	28100	28100	0
659	20240808	094400	101137800	28100	28100	28100	28100	0
660	20240808	094300	101137800	28100	28100	28100	28100	0
661	20240808	094200	101137800	28100	28100	28100	28100	0
662	20240808	094100	101137800	28100	28100	28100	28100	0
663	20240808	094000	101137800	28100	28100	28100	28100	0
664	20240808	093900	101137800	28100	28100	28100	28100	0
665	20240808	093800	101137800	28100	28100	28100	28100	50
666	20240808	093700	99732800	28050	28050	28050	28050	0
667	20240808	093600	99732800	28050	28050	28050	28050	0
668	20240808	093500	99732800	28050	28050	28050	28050	0
669	20240808	093400	99732800	28050	28050	28050	28050	0
670	20240808	093300	99732800	28050	28050	28050	28050	0
671	20240808	093200	99732800	28050	28050	28050	28050	0
672	20240808	093100	99732800	28050	28050	28050	28050	0
673	20240808	093000	99732800	28050	28050	28050	28050	0
674	20240808	092900	99732800	28050	28050	28050	28050	0
675	20240808	092800	99732800	28050	28050	28050	28050	10
676	20240808	092700	99452300	28000	28000	28000	28000	0
677	20240808	092600	99452300	28000	28500	28500	28000	410
678	20240808	092500	87772300	28500	28500	28500	28500	32
679	20240808	092400	86860300	28050	28050	28050	28050	200
680	20240808	092300	81250300	28750	28750	28750	28750	0
681	20240808	092200	81250300	28750	28750	28750	28750	0
682	20240808	092100	81250300	28750	28750	28750	28750	0
683	20240808	092000	81250300	28750	28750	28750	28750	0
684	20240808	091900	81250300	28750	28750	28750	28750	0
685	20240808	091800	81250300	28750	28750	28750	28750	0
686	20240808	091700	81250300	28750	28750	28750	28750	200
687	20240808	091600	75500300	28750	28750	28750	28750	0
688	20240808	091500	75500300	28750	28750	28750	28750	0
689	20240808	091400	75500300	28750	28750	28750	28750	10
690	20240808	091300	75212800	28350	28350	28350	28350	0
691	20240808	091200	75212800	28350	28500	28500	28350	37
692	20240808	091100	74161500	28550	28550	28550	28550	0
693	20240808	091000	74161500	28550	28550	28550	28550	2
694	20240808	090900	74104400	28600	28800	28800	28600	975
695	20240808	090800	46095950	28950	28950	28950	28950	1
696	20240808	090700	46067000	28950	28950	28950	28950	4
697	20240808	090600	45951200	28600	28700	28700	28600	45
698	20240808	090500	44664000	29500	29500	29500	29500	339
699	20240808	090400	34663500	29500	28950	29500	28950	1084
700	20240808	090300	2979750	28950	28950	28950	28950	0
701	20240808	090200	2979750	28950	28350	28950	28350	103
702	20240808	090100	56700	28350	28350	28350	28350	2
703	20240808	090000	0	28350	28350	28350	28350	0