KissMeData/034950/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191600	115799300	86800	86800	86800	86800	3
3	20240821	191500	115799300	86800	86800	86800	86800	0
4	20240821	191400	115799300	86800	86800	86800	86800	0
5	20240821	191300	115799300	86800	86800	86800	86800	0
6	20240821	191200	115799300	86800	86800	86800	86800	0
7	20240821	191100	115799300	86800	86800	86800	86800	0
8	20240821	191000	115799300	86800	86800	86800	86800	0
9	20240821	190900	115799300	86800	86800	86800	86800	0
10	20240821	190800	115799300	86800	86800	86800	86800	0
11	20240821	190700	115799300	86800	86800	86800	86800	0
12	20240821	190600	115799300	86800	86800	86800	86800	0
13	20240821	190500	115799300	86800	86800	86800	86800	0
14	20240821	190400	115799300	86800	86800	86800	86800	0
15	20240821	190300	115799300	86800	86800	86800	86800	0
16	20240821	190200	115799300	86800	86800	86800	86800	0
17	20240821	190100	115799300	86800	86800	86800	86800	0
18	20240821	190000	115799300	86800	86800	86800	86800	0
19	20240821	185900	115799300	86800	86800	86800	86800	0
20	20240821	185800	115799300	86800	86800	86800	86800	0
21	20240821	185700	115799300	86800	86800	86800	86800	0
22	20240821	185600	115799300	86800	86800	86800	86800	0
23	20240821	185500	115799300	86800	86800	86800	86800	0
24	20240821	185400	115799300	86800	86800	86800	86800	0
25	20240821	185300	115799300	86800	86800	86800	86800	0
26	20240821	185200	115799300	86800	86800	86800	86800	0
27	20240821	185100	115799300	86800	86800	86800	86800	0
28	20240821	185000	115799300	86800	86800	86800	86800	0
29	20240821	184900	115799300	86800	86800	86800	86800	0
30	20240821	184800	115799300	86800	86800	86800	86800	0
31	20240821	184700	115799300	86800	86800	86800	86800	0
32	20240821	184600	115799300	86800	86800	86800	86800	3
33	20240821	184500	115799300	86800	86800	86800	86800	0
34	20240821	184400	115799300	86800	86800	86800	86800	0
35	20240821	184300	115799300	86800	86800	86800	86800	0
36	20240821	184200	115799300	86800	86800	86800	86800	0
37	20240821	184100	115799300	86800	86800	86800	86800	0
38	20240821	184000	115799300	86800	86800	86800	86800	0
39	20240821	183900	115799300	86800	86800	86800	86800	0
40	20240821	183800	115799300	86800	86800	86800	86800	0
41	20240821	183700	115799300	86800	86800	86800	86800	0
42	20240821	183600	115799300	86800	86800	86800	86800	0
43	20240821	183500	115799300	86800	86800	86800	86800	0
44	20240821	183400	115799300	86800	86800	86800	86800	0
45	20240821	183300	115799300	86800	86800	86800	86800	0
46	20240821	183200	115799300	86800	86800	86800	86800	0
47	20240821	183100	115799300	86800	86800	86800	86800	0
48	20240821	183000	115799300	86800	86800	86800	86800	0
49	20240821	182900	115799300	86800	86800	86800	86800	0
50	20240821	182800	115799300	86800	86800	86800	86800	0
51	20240821	182700	115799300	86800	86800	86800	86800	0
52	20240821	182600	115799300	86800	86800	86800	86800	0
53	20240821	182500	115799300	86800	86800	86800	86800	0
54	20240821	182400	115799300	86800	86800	86800	86800	0
55	20240821	182300	115799300	86800	86800	86800	86800	0
56	20240821	182200	115799300	86800	86800	86800	86800	0
57	20240821	182100	115799300	86800	86800	86800	86800	0
58	20240821	182000	115799300	86800	86800	86800	86800	0
59	20240821	181900	115799300	86800	86800	86800	86800	0
60	20240821	181800	115799300	86800	86800	86800	86800	0
61	20240821	181700	115799300	86800	86800	86800	86800	0
62	20240821	181600	115799300	86800	86800	86800	86800	3
63	20240821	181500	115799300	86800	86800	86800	86800	0
64	20240821	181400	115799300	86800	86800	86800	86800	0
65	20240821	181300	115799300	86800	86800	86800	86800	0
66	20240821	181200	115799300	86800	86800	86800	86800	0
67	20240821	181100	115799300	86800	86800	86800	86800	0
68	20240821	181000	115799300	86800	86800	86800	86800	0
69	20240821	180900	115799300	86800	86800	86800	86800	0
70	20240821	180800	115799300	86800	86800	86800	86800	0
71	20240821	180700	115799300	86800	86800	86800	86800	0
72	20240821	180600	115799300	86800	86800	86800	86800	0
73	20240821	180500	115799300	86800	86800	86800	86800	0
74	20240821	180400	115799300	86800	86800	86800	86800	0
75	20240821	180300	115799300	86800	86800	86800	86800	0
76	20240821	180200	115799300	86800	86800	86800	86800	0
77	20240821	180100	115799300	86800	86800	86800	86800	0
78	20240821	180000	115799300	86800	86800	86800	86800	0
79	20240821	175900	115799300	86800	86800	86800	86800	0
80	20240821	175800	115799300	86800	86800	86800	86800	0
81	20240821	175700	115799300	86800	86800	86800	86800	0
82	20240821	175600	115799300	86800	86800	86800	86800	0
83	20240821	175500	115799300	86800	86800	86800	86800	0
84	20240821	175400	115799300	86800	86800	86800	86800	0
85	20240821	175300	115799300	86800	86800	86800	86800	0
86	20240821	175200	115799300	86800	86800	86800	86800	0
87	20240821	175100	115799300	86800	86800	86800	86800	0
88	20240821	175000	115799300	86800	86800	86800	86800	0
89	20240821	174900	115799300	86800	86800	86800	86800	0
90	20240821	174800	115799300	86800	86800	86800	86800	0
91	20240821	174700	115799300	86800	86800	86800	86800	0
92	20240821	174600	115799300	86800	86800	86800	86800	3
93	20240821	174500	115799300	86800	86800	86800	86800	0
94	20240821	174400	115799300	86800	86800	86800	86800	0
95	20240821	174300	115799300	86800	86800	86800	86800	0
96	20240821	174200	115799300	86800	86800	86800	86800	0
97	20240821	174100	115799300	86800	86800	86800	86800	0
98	20240821	174000	115799300	86800	86800	86800	86800	0
99	20240821	173900	115799300	86800	86800	86800	86800	0
100	20240821	173800	115799300	86800	86800	86800	86800	0
101	20240821	173700	115799300	86800	86800	86800	86800	0
102	20240821	173600	115799300	86800	86800	86800	86800	0
103	20240821	173500	115799300	86800	86800	86800	86800	0
104	20240821	173400	115799300	86800	86800	86800	86800	0
105	20240821	173300	115799300	86800	86800	86800	86800	0
106	20240821	173200	115799300	86800	86800	86800	86800	0
107	20240821	173100	115799300	86800	86800	86800	86800	0
108	20240821	173000	115799300	86800	86800	86800	86800	0
109	20240821	172900	115799300	86800	86800	86800	86800	0
110	20240821	172800	115799300	86800	86800	86800	86800	0
111	20240821	172700	115799300	86800	86800	86800	86800	0
112	20240821	172600	115799300	86800	86800	86800	86800	0
113	20240821	172500	115799300	86800	86800	86800	86800	0
114	20240821	172400	115799300	86800	86800	86800	86800	0
115	20240821	172300	115799300	86800	86800	86800	86800	0
116	20240821	172200	115799300	86800	86800	86800	86800	0
117	20240821	172100	115799300	86800	86800	86800	86800	0
118	20240821	172000	115799300	86800	86800	86800	86800	0
119	20240821	171900	115799300	86800	86800	86800	86800	0
120	20240821	171800	115799300	86800	86800	86800	86800	0
121	20240821	171700	115799300	86800	86800	86800	86800	0
122	20240821	171600	115799300	86800	86800	86800	86800	3
123	20240821	171500	115799300	86800	86800	86800	86800	0
124	20240821	171400	115799300	86800	86800	86800	86800	0
125	20240821	171300	115799300	86800	86800	86800	86800	0
126	20240821	171200	115799300	86800	86800	86800	86800	0
127	20240821	171100	115799300	86800	86800	86800	86800	0
128	20240821	171000	115799300	86800	86800	86800	86800	0
129	20240821	170900	115799300	86800	86800	86800	86800	0
130	20240821	170800	115799300	86800	86800	86800	86800	0
131	20240821	170700	115799300	86800	86800	86800	86800	0
132	20240821	170600	115799300	86800	86800	86800	86800	0
133	20240821	170500	115799300	86800	86800	86800	86800	0
134	20240821	170400	115799300	86800	86800	86800	86800	0
135	20240821	170300	115799300	86800	86800	86800	86800	0
136	20240821	170200	115799300	86800	86800	86800	86800	0
137	20240821	170100	115799300	86800	86800	86800	86800	0
138	20240821	170000	115799300	86800	86800	86800	86800	0
139	20240821	165900	115799300	86800	86800	86800	86800	0
140	20240821	165800	115799300	86800	86800	86800	86800	0
141	20240821	165700	115799300	86800	86800	86800	86800	0
142	20240821	165600	115799300	86800	86800	86800	86800	0
143	20240821	165500	115799300	86800	86800	86800	86800	0
144	20240821	165400	115799300	86800	86800	86800	86800	0
145	20240821	165300	115799300	86800	86800	86800	86800	0
146	20240821	165200	115799300	86800	86800	86800	86800	0
147	20240821	165100	115799300	86800	86800	86800	86800	0
148	20240821	165000	115799300	86800	86800	86800	86800	0
149	20240821	164900	115799300	86800	86800	86800	86800	0
150	20240821	164800	115799300	86800	86800	86800	86800	0
151	20240821	164700	115799300	86800	86800	86800	86800	0
152	20240821	164600	115799300	86800	86800	86800	86800	3
153	20240821	164500	115799300	86800	86800	86800	86800	0
154	20240821	164400	115799300	86800	86800	86800	86800	0
155	20240821	164300	115799300	86800	86800	86800	86800	0
156	20240821	164200	115799300	86800	86800	86800	86800	0
157	20240821	164100	115799300	86800	86800	86800	86800	0
158	20240821	164000	115799300	86800	86800	86800	86800	0
159	20240821	163900	115799300	86800	86800	86800	86800	0
160	20240821	163800	115799300	86800	86800	86800	86800	0
161	20240821	163700	115799300	86800	86800	86800	86800	0
162	20240821	163600	115799300	86800	86800	86800	86800	0
163	20240821	163500	115799300	86800	86800	86800	86800	0
164	20240821	163400	115799300	86800	86800	86800	86800	0
165	20240821	163300	115799300	86800	86800	86800	86800	0
166	20240821	163200	115799300	86800	86800	86800	86800	0
167	20240821	163100	115799300	86800	86800	86800	86800	0
168	20240821	163000	115799300	86800	86800	86800	86800	0
169	20240821	162900	115799300	86800	86800	86800	86800	0
170	20240821	162800	115799300	86800	86800	86800	86800	0
171	20240821	162700	115799300	86800	86800	86800	86800	0
172	20240821	162600	115799300	86800	86800	86800	86800	0
173	20240821	162500	115799300	86800	86800	86800	86800	0
174	20240821	162400	115799300	86800	86800	86800	86800	0
175	20240821	162300	115799300	86800	86800	86800	86800	0
176	20240821	162200	115799300	86800	86800	86800	86800	0
177	20240821	162100	115799300	86800	86800	86800	86800	0
178	20240821	162000	115799300	86800	86800	86800	86800	0
179	20240821	161900	115799300	86800	86800	86800	86800	0
180	20240821	161800	115799300	86800	86800	86800	86800	0
181	20240821	161700	115799300	86800	86800	86800	86800	0
182	20240821	161600	115799300	86800	86800	86800	86800	3
183	20240821	161500	115799300	86800	86800	86800	86800	0
184	20240821	161400	115799300	86800	86800	86800	86800	0
185	20240821	161300	115799300	86800	86800	86800	86800	0
186	20240821	161200	115799300	86800	86800	86800	86800	0
187	20240821	161100	115799300	86800	86800	86800	86800	0
188	20240821	161000	115799300	86800	86800	86800	86800	0
189	20240821	160900	115799300	86800	86800	86800	86800	0
190	20240821	160800	115799300	86800	86800	86800	86800	0
191	20240821	160700	115799300	86800	86800	86800	86800	0
192	20240821	160600	115799300	86800	86800	86800	86800	0
193	20240821	160500	115799300	86800	86800	86800	86800	0
194	20240821	160400	115799300	86800	86800	86800	86800	0
195	20240821	160300	115799300	86800	86800	86800	86800	0
196	20240821	160200	115799300	86800	86800	86800	86800	0
197	20240821	160100	115799300	86800	86800	86800	86800	0
198	20240821	160000	115799300	86800	86800	86800	86800	0
199	20240821	155900	115799300	86800	86800	86800	86800	0
200	20240821	155800	115799300	86800	86800	86800	86800	0
201	20240821	155700	115799300	86800	86800	86800	86800	0
202	20240821	155600	115799300	86800	86800	86800	86800	0
203	20240821	155500	115799300	86800	86800	86800	86800	0
204	20240821	155400	115799300	86800	86800	86800	86800	0
205	20240821	155300	115799300	86800	86800	86800	86800	0
206	20240821	155200	115799300	86800	86800	86800	86800	0
207	20240821	155100	115799300	86800	86800	86800	86800	0
208	20240821	155000	115799300	86800	86800	86800	86800	0
209	20240821	154900	115799300	86800	86800	86800	86800	0
210	20240821	154800	115799300	86800	86800	86800	86800	0
211	20240821	154700	115799300	86800	86800	86800	86800	0
212	20240821	154600	115799300	86800	86800	86800	86800	3
213	20240821	154500	115799300	86800	86800	86800	86800	0
214	20240821	154400	115799300	86800	86800	86800	86800	0
215	20240821	154300	115799300	86800	86800	86800	86800	0
216	20240821	154200	115799300	86800	86800	86800	86800	0
217	20240821	154100	115799300	86800	86800	86800	86800	0
218	20240821	154000	115799300	86800	86800	86800	86800	0
219	20240821	153900	115799300	86800	86800	86800	86800	0
220	20240821	153800	115799300	86800	86800	86800	86800	0
221	20240821	153700	115799300	86800	86800	86800	86800	0
222	20240821	153600	115799300	86800	86800	86800	86800	0
223	20240821	153500	115799300	86800	86800	86800	86800	0
224	20240821	153400	115799300	86800	86800	86800	86800	0
225	20240821	153300	115799300	86800	86800	86800	86800	0
226	20240821	153200	115799300	86800	86800	86800	86800	0
227	20240821	153100	115799300	86800	86800	86800	86800	0
228	20240821	153000	115799300	86800	86800	86800	86800	3
229	20240821	152900	115538900	86800	86800	86800	86800	0
230	20240821	152800	115538900	86800	86800	86800	86800	0
231	20240821	152700	115538900	86800	86800	86800	86800	0
232	20240821	152600	115538900	86800	86800	86800	86800	0
233	20240821	152500	115538900	86800	86800	86800	86800	0
234	20240821	152400	115538900	86800	86800	86800	86800	0
235	20240821	152300	115538900	86800	86800	86800	86800	0
236	20240821	152200	115538900	86800	86800	86800	86800	0
237	20240821	152100	115538900	86800	86800	86800	86800	0
238	20240821	152000	115538900	86800	86800	86800	86800	0
239	20240821	151900	115538900	86800	86800	86800	86800	1
240	20240821	151800	115452100	86900	86800	86900	86800	3
241	20240821	151700	115191500	86900	86900	86900	86900	0
242	20240821	151600	115191500	86900	86900	86900	86900	0
243	20240821	151500	115191500	86900	86900	86900	86900	0
244	20240821	151400	115191500	86900	86900	86900	86900	0
245	20240821	151300	115191500	86900	86900	86900	86900	0
246	20240821	151200	115191500	86900	86900	86900	86900	1
247	20240821	151100	115104600	87000	87000	87000	87000	0
248	20240821	151000	115104600	87000	86800	87000	86800	3
249	20240821	150900	114843800	86900	86900	86900	86900	0
250	20240821	150800	114843800	86900	86900	86900	86900	0
251	20240821	150700	114843800	86900	86900	86900	86900	0
252	20240821	150600	114843800	86900	86900	86900	86900	0
253	20240821	150500	114843800	86900	86900	86900	86900	0
254	20240821	150400	114843800	86900	86900	86900	86900	0
255	20240821	150300	114843800	86900	86900	86900	86900	1
256	20240821	150200	114756900	86900	86900	86900	86900	3
257	20240821	150100	114496200	87000	87000	87000	87000	1
258	20240821	150000	114409200	86900	86900	86900	86900	4
259	20240821	145900	114061600	86900	86900	86900	86900	0
260	20240821	145800	114061600	86900	86900	86900	86900	0
261	20240821	145700	114061600	86900	86900	86900	86900	0
262	20240821	145600	114061600	86900	86900	86900	86900	0
263	20240821	145500	114061600	86900	86900	86900	86900	4
264	20240821	145400	113714000	86900	86900	86900	86900	0
265	20240821	145300	113714000	86900	86900	86900	86900	4
266	20240821	145200	113366400	86900	86900	86900	86900	0
267	20240821	145100	113366400	86900	86900	86900	86900	20
268	20240821	145000	111628400	86800	86800	86800	86800	1
269	20240821	144900	111541600	86800	86800	86800	86800	5
270	20240821	144800	111107600	86800	86800	86800	86800	0
271	20240821	144700	111107600	86800	86800	86800	86800	0
272	20240821	144600	111107600	86800	86800	86800	86800	0
273	20240821	144500	111107600	86800	86800	86800	86800	0
274	20240821	144400	111107600	86800	86800	86800	86800	0
275	20240821	144300	111107600	86800	86800	86800	86800	0
276	20240821	144200	111107600	86800	86800	86800	86800	0
277	20240821	144100	111107600	86800	86800	86800	86800	2
278	20240821	144000	110934000	86900	86900	86900	86900	10
279	20240821	143900	110065000	86800	86800	86800	86800	1
280	20240821	143800	109978200	86800	86800	86800	86800	11
281	20240821	143700	109023400	86800	86800	86800	86800	5
282	20240821	143600	108589400	86800	86800	86800	86800	3
283	20240821	143500	108329000	86800	86800	86800	86800	31
284	20240821	143400	105638200	86800	86800	86800	86800	0
285	20240821	143300	105638200	86800	86800	86800	86800	1
286	20240821	143200	105551400	86800	86800	86800	86800	1
287	20240821	143100	105464600	86800	86800	86800	86800	0
288	20240821	143000	105464600	86800	86800	86800	86800	1
289	20240821	142900	105377800	86900	86900	86900	86900	0
290	20240821	142800	105377800	86900	86900	86900	86900	0
291	20240821	142700	105377800	86900	86900	86900	86900	0
292	20240821	142600	105377800	86900	86900	86900	86900	0
293	20240821	142500	105377800	86900	86900	86900	86900	0
294	20240821	142400	105377800	86900	86900	86900	86900	0
295	20240821	142300	105377800	86900	86900	86900	86900	0
296	20240821	142200	105377800	86900	86900	86900	86900	0
297	20240821	142100	105377800	86900	86900	86900	86900	1
298	20240821	142000	105290900	86900	86900	86900	86900	1
299	20240821	141900	105204000	86800	86800	86800	86800	0
300	20240821	141800	105204000	86800	86800	86800	86800	0
301	20240821	141700	105204000	86800	86800	86800	86800	0
302	20240821	141600	105204000	86800	86800	86800	86800	0
303	20240821	141500	105204000	86800	86800	86800	86800	0
304	20240821	141400	105204000	86800	86800	86800	86800	0
305	20240821	141300	105204000	86800	86800	86800	86800	0
306	20240821	141200	105204000	86800	86800	86800	86800	0
307	20240821	141100	105204000	86800	86800	86800	86800	0
308	20240821	141000	105204000	86800	86800	86800	86800	1
309	20240821	140900	105117200	86800	86800	86800	86800	0
310	20240821	140800	105117200	86800	86800	86800	86800	0
311	20240821	140700	105117200	86800	86800	86800	86800	2
312	20240821	140600	104943600	86800	86800	86800	86800	2
313	20240821	140500	104770000	86800	86800	86800	86800	1
314	20240821	140400	104683200	86800	86800	86800	86800	2
315	20240821	140300	104509600	86800	86800	86800	86800	0
316	20240821	140200	104509600	86800	86900	86900	86800	12
317	20240821	140100	103467900	86800	86800	86800	86800	6
318	20240821	140000	102947100	86800	86800	86800	86800	0
319	20240821	135900	102947100	86800	86800	86800	86800	1
320	20240821	135800	102860300	86800	86800	86800	86800	2
321	20240821	135700	102686700	86800	86800	86800	86800	4
322	20240821	135600	102339500	86800	86800	86800	86800	1
323	20240821	135500	102252700	86800	86800	86800	86800	0
324	20240821	135400	102252700	86800	86800	86800	86800	2
325	20240821	135300	102079100	86800	86800	86800	86800	1
326	20240821	135200	101992300	86800	86800	86800	86800	4
327	20240821	135100	101645100	86800	86800	86800	86800	2
328	20240821	135000	101471500	86800	86800	86800	86800	1
329	20240821	134900	101384700	86800	86800	86800	86800	0
330	20240821	134800	101384700	86800	86800	86800	86800	6
331	20240821	134700	100863900	86800	86800	86800	86800	1
332	20240821	134600	100777100	86800	86800	86800	86800	0
333	20240821	134500	100777100	86800	86800	86800	86800	2
334	20240821	134400	100603500	86800	86800	86800	86800	1
335	20240821	134300	100516700	86800	86800	86800	86800	4
336	20240821	134200	100169500	86800	86800	86800	86800	2
337	20240821	134100	99995900	86800	86800	86800	86800	2
338	20240821	134000	99822300	86900	86900	86900	86900	1
339	20240821	133900	99735400	86800	86800	86800	86800	6
340	20240821	133800	99214600	86800	86800	86800	86800	1
341	20240821	133700	99127800	86800	86800	86800	86800	0
342	20240821	133600	99127800	86800	86800	86800	86800	2
343	20240821	133500	98954200	86800	86800	86800	86800	1
344	20240821	133400	98867400	86800	86800	86800	86800	4
345	20240821	133300	98520200	86800	86800	86800	86800	1
346	20240821	133200	98433400	86800	86800	86800	86800	2
347	20240821	133100	98259800	86800	86800	86800	86800	1
348	20240821	133000	98173000	86800	86800	86800	86800	6
349	20240821	132900	97652200	86800	86800	86800	86800	0
350	20240821	132800	97652200	86800	86800	86800	86800	1
351	20240821	132700	97565400	86900	86900	86900	86900	0
352	20240821	132600	97565400	86900	86900	86900	86900	1
353	20240821	132500	97478500	86900	86900	86900	86900	171
354	20240821	132400	82618600	86900	86900	86900	86900	0
355	20240821	132300	82618600	86900	86900	86900	86900	0
356	20240821	132200	82618600	86900	86900	86900	86900	1
357	20240821	132100	82531700	86800	86800	86800	86800	3
358	20240821	132000	82271300	86900	86900	86900	86900	2
359	20240821	131900	82097500	86800	86800	86800	86800	1
360	20240821	131800	82010700	86900	86900	86900	86900	5
361	20240821	131700	81576200	86800	86800	86800	86800	0
362	20240821	131600	81576200	86800	86800	86800	86800	0
363	20240821	131500	81576200	86800	86800	86800	86800	0
364	20240821	131400	81576200	86800	86800	86800	86800	0
365	20240821	131300	81576200	86800	86800	86800	86800	0
366	20240821	131200	81576200	86800	86800	86800	86800	0
367	20240821	131100	81576200	86800	86800	86800	86800	0
368	20240821	131000	81576200	86800	86800	86800	86800	1
369	20240821	130900	81489400	86900	86900	86900	86900	0
370	20240821	130800	81489400	86900	86900	86900	86900	0
371	20240821	130700	81489400	86900	86900	86900	86900	0
372	20240821	130600	81489400	86900	86900	86900	86900	0
373	20240821	130500	81489400	86900	86900	86900	86900	0
374	20240821	130400	81489400	86900	86900	86900	86900	0
375	20240821	130300	81489400	86900	86900	86900	86900	0
376	20240821	130200	81489400	86900	86900	86900	86900	0
377	20240821	130100	81489400	86900	86900	86900	86900	0
378	20240821	130000	81489400	86900	86900	86900	86900	1
379	20240821	125900	81402500	86800	86800	86800	86800	0
380	20240821	125800	81402500	86800	86800	86800	86800	0
381	20240821	125700	81402500	86800	86800	86800	86800	0
382	20240821	125600	81402500	86800	86800	86800	86800	0
383	20240821	125500	81402500	86800	86800	86800	86800	0
384	20240821	125400	81402500	86800	86800	86800	86800	1
385	20240821	125300	81315700	86800	86800	86800	86800	0
386	20240821	125200	81315700	86800	86800	86800	86800	1
387	20240821	125100	81228900	86900	86900	86900	86900	1
388	20240821	125000	81142000	86800	86800	86800	86800	1
389	20240821	124900	81055200	86800	86800	86800	86800	0
390	20240821	124800	81055200	86800	86800	86800	86800	0
391	20240821	124700	81055200	86800	86800	86800	86800	0
392	20240821	124600	81055200	86800	86800	86800	86800	0
393	20240821	124500	81055200	86800	86800	86800	86800	3
394	20240821	124400	80794800	86800	86800	86800	86800	1
395	20240821	124300	80708000	86800	86800	86800	86800	0
396	20240821	124200	80708000	86800	86800	86800	86800	1
397	20240821	124100	80621200	86800	86800	86800	86800	1
398	20240821	124000	80534400	86900	86800	86900	86800	4
399	20240821	123900	80187100	86800	86800	86800	86800	1
400	20240821	123800	80100300	86800	86800	86800	86800	1
401	20240821	123700	80013500	86800	86800	86800	86800	0
402	20240821	123600	80013500	86800	86800	86800	86800	4
403	20240821	123500	79666300	86800	86800	86800	86800	1
404	20240821	123400	79579500	86800	86800	86800	86800	0
405	20240821	123300	79579500	86800	86800	86800	86800	1
406	20240821	123200	79492700	86800	86800	86800	86800	1
407	20240821	123100	79405900	86900	86900	86900	86900	0
408	20240821	123000	79405900	86900	86800	86900	86800	2
409	20240821	122900	79232200	86800	86800	86800	86800	1
410	20240821	122800	79145400	86800	86800	86800	86800	0
411	20240821	122700	79145400	86800	86800	86800	86800	5
412	20240821	122600	78711400	86800	86800	86800	86800	1
413	20240821	122500	78624600	86800	86800	86800	86800	0
414	20240821	122400	78624600	86800	86800	86800	86800	1
415	20240821	122300	78537800	86800	86800	86800	86800	0
416	20240821	122200	78537800	86800	86800	86800	86800	4
417	20240821	122100	78190600	86900	86900	86900	86900	3
418	20240821	122000	77929900	86900	86900	86900	86900	1
419	20240821	121900	77843000	86800	86800	86800	86800	1
420	20240821	121800	77756200	86800	86800	86800	86800	4
421	20240821	121700	77409000	86800	86800	86800	86800	0
422	20240821	121600	77409000	86800	86800	86800	86800	1
423	20240821	121500	77322200	86800	86800	86800	86800	1
424	20240821	121400	77235400	86800	86800	86800	86800	0
425	20240821	121300	77235400	86800	86800	86800	86800	4
426	20240821	121200	76888200	86800	86800	86800	86800	1
427	20240821	121100	76801400	86800	86800	86800	86800	0
428	20240821	121000	76801400	86800	86800	86800	86800	1
429	20240821	120900	76714600	86800	86800	86800	86800	4
430	20240821	120800	76367400	86800	86800	86800	86800	0
431	20240821	120700	76367400	86800	86800	86800	86800	1
432	20240821	120600	76280600	86800	86800	86800	86800	1
433	20240821	120500	76193800	86800	86800	86800	86800	0
434	20240821	120400	76193800	86800	86800	86800	86800	4
435	20240821	120300	75846600	86800	86800	86800	86800	1
436	20240821	120200	75759800	86800	86800	86800	86800	0
437	20240821	120100	75759800	86800	86800	86800	86800	1
438	20240821	120000	75673000	86900	86800	86900	86800	4
439	20240821	115900	75325700	86800	86800	86800	86800	1
440	20240821	115800	75238900	86800	86800	86800	86800	1
441	20240821	115700	75152100	86800	86800	86800	86800	0
442	20240821	115600	75152100	86800	86800	86800	86800	1
443	20240821	115500	75065300	86800	86900	86900	86800	5
444	20240821	115400	74631200	86800	86800	86800	86800	0
445	20240821	115300	74631200	86800	86800	86800	86800	1
446	20240821	115200	74544400	86800	86800	86800	86800	1
447	20240821	115100	74457600	86800	86800	86800	86800	3
448	20240821	115000	74197200	86800	86800	86800	86800	0
449	20240821	114900	74197200	86800	86800	86800	86800	9
450	20240821	114800	73416000	86900	86900	86900	86900	73
451	20240821	114700	67072300	86900	86900	86900	86900	1
452	20240821	114600	66985400	86900	86900	86900	86900	4
453	20240821	114500	66637800	86900	86900	86900	86900	0
454	20240821	114400	66637800	86900	86900	86900	86900	21
455	20240821	114300	64812900	86900	86900	86900	86900	3
456	20240821	114200	64552200	86900	86900	86900	86900	3
457	20240821	114100	64291500	86900	86900	86900	86900	1
458	20240821	114000	64204600	87000	86900	87000	86900	2
459	20240821	113900	64030700	87000	87000	87000	87000	0
460	20240821	113800	64030700	87000	86900	87000	86900	2
461	20240821	113700	63856800	86900	86900	86900	86900	3
462	20240821	113600	63596100	86900	86900	86900	86900	1
463	20240821	113500	63509200	86900	86900	86900	86900	1
464	20240821	113400	63422300	86900	86900	86900	86900	0
465	20240821	113300	63422300	86900	86900	86900	86900	4
466	20240821	113200	63074700	86900	86900	86900	86900	1
467	20240821	113100	62987800	86900	86900	86900	86900	0
468	20240821	113000	62987800	86900	86900	86900	86900	2
469	20240821	112900	62814000	86900	86900	86900	86900	1
470	20240821	112800	62727100	86900	86900	86900	86900	3
471	20240821	112700	62466400	86900	86900	86900	86900	1
472	20240821	112600	62379500	86900	86900	86900	86900	1
473	20240821	112500	62292600	86900	86900	86900	86900	0
474	20240821	112400	62292600	86900	87000	87000	86900	146
475	20240821	112300	49591000	86900	86900	86900	86900	6
476	20240821	112200	49069600	86800	86800	86800	86800	0
477	20240821	112100	49069600	86800	86800	86800	86800	2
478	20240821	112000	48896000	86800	86700	86800	86700	2
479	20240821	111900	48722500	86700	86700	86700	86700	2
480	20240821	111800	48549100	86700	86700	86700	86700	1
481	20240821	111700	48462400	86700	86700	86700	86700	1
482	20240821	111600	48375700	86700	86700	86700	86700	0
483	20240821	111500	48375700	86700	86700	86700	86700	4
484	20240821	111400	48028900	86700	86700	86700	86700	0
485	20240821	111300	48028900	86700	86700	86700	86700	1
486	20240821	111200	47942200	86700	86700	86700	86700	1
487	20240821	111100	47855500	86700	86700	86700	86700	0
488	20240821	111000	47855500	86700	86700	86700	86700	3
489	20240821	110900	47595400	86800	86700	86800	86700	16
490	20240821	110800	46206700	86700	86700	86700	86700	0
491	20240821	110700	46206700	86700	86700	86700	86700	21
492	20240821	110600	44386000	86700	86700	86700	86700	4
493	20240821	110500	44039200	86700	86700	86700	86700	0
494	20240821	110400	44039200	86700	86800	86800	86700	18
495	20240821	110300	42476900	86700	86700	86700	86700	1
496	20240821	110200	42390200	86700	86700	86700	86700	0
497	20240821	110100	42390200	86700	86700	86700	86700	3
498	20240821	110000	42130100	86700	86700	86700	86700	1
499	20240821	105900	42043400	86800	86800	86800	86800	1
500	20240821	105800	41956600	86700	86700	86700	86700	1
501	20240821	105700	41869900	86700	86700	86700	86700	4
502	20240821	105600	41523100	86700	86700	86700	86700	0
503	20240821	105500	41523100	86700	86700	86700	86700	1
504	20240821	105400	41436400	86700	86700	86700	86700	1
505	20240821	105300	41349700	86700	86700	86700	86700	0
506	20240821	105200	41349700	86700	86700	86700	86700	4
507	20240821	105100	41002900	86800	86800	86800	86800	1
508	20240821	105000	40916100	86700	86700	86700	86700	3
509	20240821	104900	40656000	86700	86700	86700	86700	1
510	20240821	104800	40569300	86700	86700	86700	86700	3
511	20240821	104700	40309200	86700	86700	86700	86700	1
512	20240821	104600	40222500	86700	86700	86700	86700	1
513	20240821	104500	40135800	86700	86700	86700	86700	0
514	20240821	104400	40135800	86700	86700	86700	86700	1
515	20240821	104300	40049100	86700	86700	86700	86700	4
516	20240821	104200	39702300	86700	86700	86700	86700	0
517	20240821	104100	39702300	86700	86700	86700	86700	1
518	20240821	104000	39615600	86700	86700	86700	86700	1
519	20240821	103900	39528900	86700	86700	86700	86700	3
520	20240821	103800	39268800	86700	86700	86700	86700	1
521	20240821	103700	39182100	86700	86800	86800	86700	20
522	20240821	103600	37446200	86700	86700	86700	86700	0
523	20240821	103500	37446200	86700	86800	86800	86700	3
524	20240821	103400	37185900	86700	86700	86700	86700	4
525	20240821	103300	36839100	86700	86700	86700	86700	0
526	20240821	103200	36839100	86700	86700	86700	86700	1
527	20240821	103100	36752400	86700	86700	86700	86700	1
528	20240821	103000	36665700	86700	86700	86700	86700	3
529	20240821	102900	36405600	86700	86700	86700	86700	2
530	20240821	102800	36232200	86700	86700	86700	86700	0
531	20240821	102700	36232200	86700	86700	86700	86700	1
532	20240821	102600	36145500	86700	86700	86700	86700	1
533	20240821	102500	36058800	86700	86700	86700	86700	3
534	20240821	102400	35798700	86700	86700	86700	86700	1
535	20240821	102300	35712000	86700	86700	86700	86700	1
536	20240821	102200	35625300	86700	86700	86700	86700	0
537	20240821	102100	35625300	86700	86700	86700	86700	4
538	20240821	102000	35278500	86700	86700	86700	86700	1
539	20240821	101900	35191800	86700	86700	86700	86700	0
540	20240821	101800	35191800	86700	86700	86700	86700	1
541	20240821	101700	35105100	86700	86700	86700	86700	1
542	20240821	101600	35018400	86700	86700	86700	86700	3
543	20240821	101500	34758300	86700	86700	86700	86700	1
544	20240821	101400	34671600	86700	86700	86700	86700	2
545	20240821	101300	34498200	86700	86700	86700	86700	13
546	20240821	101200	33371100	86700	86700	86700	86700	4
547	20240821	101100	33024300	86800	86700	86800	86700	4
548	20240821	101000	32677200	86700	86700	86700	86700	1
549	20240821	100900	32590500	86700	86700	86700	86700	1
550	20240821	100800	32503800	86700	86700	86700	86700	1
551	20240821	100700	32417100	86700	86700	86700	86700	3
552	20240821	100600	32157000	86700	86800	86800	86700	11
553	20240821	100500	31202300	86800	86700	86800	86700	6
554	20240821	100400	30681700	86600	86600	86600	86600	2
555	20240821	100300	30508500	86600	86600	86600	86600	4
556	20240821	100200	30162100	86600	86600	86600	86600	0
557	20240821	100100	30162100	86600	86700	86700	86600	2
558	20240821	100000	29988800	86600	86600	86600	86600	1
559	20240821	095900	29902200	86600	86600	86600	86600	0
560	20240821	095800	29902200	86600	86600	86600	86600	4
561	20240821	095700	29555800	86600	86600	86600	86600	1
562	20240821	095600	29469200	86600	86600	86600	86600	0
563	20240821	095500	29469200	86600	86600	86600	86600	1
564	20240821	095400	29382600	86700	86600	86700	86600	2
565	20240821	095300	29209300	86600	86600	86600	86600	0
566	20240821	095200	29209300	86600	86600	86600	86600	1
567	20240821	095100	29122700	86600	86600	86600	86600	2
568	20240821	095000	28949500	86600	86600	86600	86600	3
569	20240821	094900	28689700	86700	86700	86700	86700	0
570	20240821	094800	28689700	86700	86600	86700	86600	2
571	20240821	094700	28516400	86700	86700	86700	86700	0
572	20240821	094600	28516400	86700	86700	86700	86700	2
573	20240821	094500	28343000	86600	86700	86700	86600	4
574	20240821	094400	27996500	86700	86700	86700	86700	2
575	20240821	094300	27823100	86600	86600	86600	86600	3
576	20240821	094200	27563300	86600	86600	86600	86600	30
577	20240821	094100	24965300	86600	86600	86600	86600	4
578	20240821	094000	24618900	86700	86600	86700	86600	3
579	20240821	093900	24358900	86600	86600	86600	86600	0
580	20240821	093800	24358900	86600	86600	86600	86600	1
581	20240821	093700	24272300	86600	86600	86600	86600	1
582	20240821	093600	24185700	86600	86700	86700	86600	10
583	20240821	093500	23319500	86700	86600	86700	86600	2
584	20240821	093400	23146200	86600	86600	86600	86600	1
585	20240821	093300	23059600	86700	86700	86700	86700	5
586	20240821	093200	22626100	86600	86600	86600	86600	4
587	20240821	093100	22279700	86600	86600	86600	86600	2
588	20240821	093000	22106500	86500	86600	86600	86500	47
589	20240821	092900	18036500	86800	86800	86800	86800	0
590	20240821	092800	18036500	86800	86800	86800	86800	30
591	20240821	092700	15432500	86900	86900	86900	86900	0
592	20240821	092600	15432500	86900	86900	86900	86900	1
593	20240821	092500	15345600	87000	87000	87000	87000	33
594	20240821	092400	12474600	87100	87100	87100	87100	6
595	20240821	092300	11952000	87000	87100	87100	87000	7
596	20240821	092200	11342900	87100	87100	87100	87100	25
597	20240821	092100	9165400	87100	87100	87100	87100	0
598	20240821	092000	9165400	87100	87100	87100	87000	4
599	20240821	091900	8817100	87000	87000	87000	87000	0
600	20240821	091800	8817100	87000	87000	87000	87000	1
601	20240821	091700	8730100	87400	87400	87400	87400	0
602	20240821	091600	8730100	87400	87400	87400	87400	0
603	20240821	091500	8730100	87400	87400	87400	87400	51
604	20240821	091400	4272700	87400	87000	87400	87000	31
605	20240821	091300	1564000	86900	86900	86900	86900	0
606	20240821	091200	1564000	86900	86900	86900	86900	7
607	20240821	091100	955700	86800	86800	86800	86800	0
608	20240821	091000	955700	86800	86800	86800	86800	1
609	20240821	090900	868900	86800	86900	86900	86800	5
610	20240821	090800	434500	86900	86900	86900	86900	1
611	20240821	090700	347600	86900	86900	86900	86900	0
612	20240821	090600	347600	86900	86900	86900	86900	0
613	20240821	090500	347600	86900	86900	86900	86900	0
614	20240821	090400	347600	86900	86900	86900	86900	1
615	20240821	090300	260700	86900	86900	86900	86900	0
616	20240821	090200	260700	86900	86900	86900	86900	0
617	20240821	090100	260700	86900	86900	86900	86900	0
618	20240821	090000	260700	86900	86900	86900	86900	3