KissMeData/171090/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	202700	3699001850	39300	39300	39300	39300	1447
3	20240809	202600	3699001850	39300	39300	39300	39300	0
4	20240809	202500	3699001850	39300	39300	39300	39300	0
5	20240809	202400	3699001850	39300	39300	39300	39300	0
6	20240809	202300	3699001850	39300	39300	39300	39300	0
7	20240809	202200	3699001850	39300	39300	39300	39300	0
8	20240809	202100	3699001850	39300	39300	39300	39300	0
9	20240809	202000	3699001850	39300	39300	39300	39300	0
10	20240809	201900	3699001850	39300	39300	39300	39300	0
11	20240809	201800	3699001850	39300	39300	39300	39300	0
12	20240809	201700	3699001850	39300	39300	39300	39300	0
13	20240809	201600	3699001850	39300	39300	39300	39300	0
14	20240809	201500	3699001850	39300	39300	39300	39300	0
15	20240809	201400	3699001850	39300	39300	39300	39300	0
16	20240809	201300	3699001850	39300	39300	39300	39300	0
17	20240809	201200	3699001850	39300	39300	39300	39300	0
18	20240809	201100	3699001850	39300	39300	39300	39300	0
19	20240809	201000	3699001850	39300	39300	39300	39300	0
20	20240809	200900	3699001850	39300	39300	39300	39300	0
21	20240809	200800	3699001850	39300	39300	39300	39300	0
22	20240809	200700	3699001850	39300	39300	39300	39300	0
23	20240809	200600	3699001850	39300	39300	39300	39300	0
24	20240809	200500	3699001850	39300	39300	39300	39300	0
25	20240809	200400	3699001850	39300	39300	39300	39300	0
26	20240809	200300	3699001850	39300	39300	39300	39300	0
27	20240809	200200	3699001850	39300	39300	39300	39300	0
28	20240809	200100	3699001850	39300	39300	39300	39300	0
29	20240809	200000	3699001850	39300	39300	39300	39300	0
30	20240809	195900	3699001850	39300	39300	39300	39300	0
31	20240809	195800	3699001850	39300	39300	39300	39300	0
32	20240809	195700	3699001850	39300	39300	39300	39300	1447
33	20240809	195600	3699001850	39300	39300	39300	39300	0
34	20240809	195500	3699001850	39300	39300	39300	39300	0
35	20240809	195400	3699001850	39300	39300	39300	39300	0
36	20240809	195300	3699001850	39300	39300	39300	39300	0
37	20240809	195200	3699001850	39300	39300	39300	39300	0
38	20240809	195100	3699001850	39300	39300	39300	39300	0
39	20240809	195000	3699001850	39300	39300	39300	39300	0
40	20240809	194900	3699001850	39300	39300	39300	39300	0
41	20240809	194800	3699001850	39300	39300	39300	39300	0
42	20240809	194700	3699001850	39300	39300	39300	39300	0
43	20240809	194600	3699001850	39300	39300	39300	39300	0
44	20240809	194500	3699001850	39300	39300	39300	39300	0
45	20240809	194400	3699001850	39300	39300	39300	39300	0
46	20240809	194300	3699001850	39300	39300	39300	39300	0
47	20240809	194200	3699001850	39300	39300	39300	39300	0
48	20240809	194100	3699001850	39300	39300	39300	39300	0
49	20240809	194000	3699001850	39300	39300	39300	39300	0
50	20240809	193900	3699001850	39300	39300	39300	39300	0
51	20240809	193800	3699001850	39300	39300	39300	39300	0
52	20240809	193700	3699001850	39300	39300	39300	39300	0
53	20240809	193600	3699001850	39300	39300	39300	39300	0
54	20240809	193500	3699001850	39300	39300	39300	39300	0
55	20240809	193400	3699001850	39300	39300	39300	39300	0
56	20240809	193300	3699001850	39300	39300	39300	39300	0
57	20240809	193200	3699001850	39300	39300	39300	39300	0
58	20240809	193100	3699001850	39300	39300	39300	39300	0
59	20240809	193000	3699001850	39300	39300	39300	39300	0
60	20240809	192900	3699001850	39300	39300	39300	39300	0
61	20240809	192800	3699001850	39300	39300	39300	39300	0
62	20240809	192700	3699001850	39300	39300	39300	39300	1447
63	20240809	192600	3699001850	39300	39300	39300	39300	0
64	20240809	192500	3699001850	39300	39300	39300	39300	0
65	20240809	192400	3699001850	39300	39300	39300	39300	0
66	20240809	192300	3699001850	39300	39300	39300	39300	0
67	20240809	192200	3699001850	39300	39300	39300	39300	0
68	20240809	192100	3699001850	39300	39300	39300	39300	0
69	20240809	192000	3699001850	39300	39300	39300	39300	0
70	20240809	191900	3699001850	39300	39300	39300	39300	0
71	20240809	191800	3699001850	39300	39300	39300	39300	0
72	20240809	191700	3699001850	39300	39300	39300	39300	0
73	20240809	191600	3699001850	39300	39300	39300	39300	0
74	20240809	191500	3699001850	39300	39300	39300	39300	0
75	20240809	191400	3699001850	39300	39300	39300	39300	0
76	20240809	191300	3699001850	39300	39300	39300	39300	0
77	20240809	191200	3699001850	39300	39300	39300	39300	0
78	20240809	191100	3699001850	39300	39300	39300	39300	0
79	20240809	191000	3699001850	39300	39300	39300	39300	0
80	20240809	190900	3699001850	39300	39300	39300	39300	0
81	20240809	190800	3699001850	39300	39300	39300	39300	0
82	20240809	190700	3699001850	39300	39300	39300	39300	0
83	20240809	190600	3699001850	39300	39300	39300	39300	0
84	20240809	190500	3699001850	39300	39300	39300	39300	0
85	20240809	190400	3699001850	39300	39300	39300	39300	0
86	20240809	190300	3699001850	39300	39300	39300	39300	0
87	20240809	190200	3699001850	39300	39300	39300	39300	0
88	20240809	190100	3699001850	39300	39300	39300	39300	0
89	20240809	190000	3699001850	39300	39300	39300	39300	0
90	20240809	185900	3699001850	39300	39300	39300	39300	0
91	20240809	185800	3699001850	39300	39300	39300	39300	0
92	20240809	185700	3699001850	39300	39300	39300	39300	1447
93	20240809	185600	3699001850	39300	39300	39300	39300	0
94	20240809	185500	3699001850	39300	39300	39300	39300	0
95	20240809	185400	3699001850	39300	39300	39300	39300	0
96	20240809	185300	3699001850	39300	39300	39300	39300	0
97	20240809	185200	3699001850	39300	39300	39300	39300	0
98	20240809	185100	3699001850	39300	39300	39300	39300	0
99	20240809	185000	3699001850	39300	39300	39300	39300	0
100	20240809	184900	3699001850	39300	39300	39300	39300	0
101	20240809	184800	3699001850	39300	39300	39300	39300	0
102	20240809	184700	3699001850	39300	39300	39300	39300	0
103	20240809	184600	3699001850	39300	39300	39300	39300	0
104	20240809	184500	3699001850	39300	39300	39300	39300	0
105	20240809	184400	3699001850	39300	39300	39300	39300	0
106	20240809	184300	3699001850	39300	39300	39300	39300	0
107	20240809	184200	3699001850	39300	39300	39300	39300	0
108	20240809	184100	3699001850	39300	39300	39300	39300	0
109	20240809	184000	3699001850	39300	39300	39300	39300	0
110	20240809	183900	3699001850	39300	39300	39300	39300	0
111	20240809	183800	3699001850	39300	39300	39300	39300	0
112	20240809	183700	3699001850	39300	39300	39300	39300	0
113	20240809	183600	3699001850	39300	39300	39300	39300	0
114	20240809	183500	3699001850	39300	39300	39300	39300	0
115	20240809	183400	3699001850	39300	39300	39300	39300	0
116	20240809	183300	3699001850	39300	39300	39300	39300	0
117	20240809	183200	3699001850	39300	39300	39300	39300	0
118	20240809	183100	3699001850	39300	39300	39300	39300	0
119	20240809	183000	3699001850	39300	39300	39300	39300	0
120	20240809	182900	3699001850	39300	39300	39300	39300	0
121	20240809	182800	3699001850	39300	39300	39300	39300	0
122	20240809	182700	3699001850	39300	39300	39300	39300	1447
123	20240809	182600	3699001850	39300	39300	39300	39300	0
124	20240809	182500	3699001850	39300	39300	39300	39300	0
125	20240809	182400	3699001850	39300	39300	39300	39300	0
126	20240809	182300	3699001850	39300	39300	39300	39300	0
127	20240809	182200	3699001850	39300	39300	39300	39300	0
128	20240809	182100	3699001850	39300	39300	39300	39300	0
129	20240809	182000	3699001850	39300	39300	39300	39300	0
130	20240809	181900	3699001850	39300	39300	39300	39300	0
131	20240809	181800	3699001850	39300	39300	39300	39300	0
132	20240809	181700	3699001850	39300	39300	39300	39300	0
133	20240809	181600	3699001850	39300	39300	39300	39300	0
134	20240809	181500	3699001850	39300	39300	39300	39300	0
135	20240809	181400	3699001850	39300	39300	39300	39300	0
136	20240809	181300	3699001850	39300	39300	39300	39300	0
137	20240809	181200	3699001850	39300	39300	39300	39300	0
138	20240809	181100	3699001850	39300	39300	39300	39300	0
139	20240809	181000	3699001850	39300	39300	39300	39300	0
140	20240809	180900	3699001850	39300	39300	39300	39300	0
141	20240809	180800	3699001850	39300	39300	39300	39300	0
142	20240809	180700	3699001850	39300	39300	39300	39300	0
143	20240809	180600	3699001850	39300	39300	39300	39300	0
144	20240809	180500	3699001850	39300	39300	39300	39300	0
145	20240809	180400	3699001850	39300	39300	39300	39300	0
146	20240809	180300	3699001850	39300	39300	39300	39300	0
147	20240809	180200	3699001850	39300	39300	39300	39300	0
148	20240809	180100	3699001850	39300	39300	39300	39300	0
149	20240809	180000	3699001850	39300	39300	39300	39300	0
150	20240809	175900	3699001850	39300	39300	39300	39300	0
151	20240809	175800	3699001850	39300	39300	39300	39300	0
152	20240809	175700	3699001850	39300	39300	39300	39300	1447
153	20240809	175600	3699001850	39300	39300	39300	39300	0
154	20240809	175500	3699001850	39300	39300	39300	39300	0
155	20240809	175400	3699001850	39300	39300	39300	39300	0
156	20240809	175300	3699001850	39300	39300	39300	39300	0
157	20240809	175200	3699001850	39300	39300	39300	39300	0
158	20240809	175100	3699001850	39300	39300	39300	39300	0
159	20240809	175000	3699001850	39300	39300	39300	39300	0
160	20240809	174900	3699001850	39300	39300	39300	39300	0
161	20240809	174800	3699001850	39300	39300	39300	39300	0
162	20240809	174700	3699001850	39300	39300	39300	39300	0
163	20240809	174600	3699001850	39300	39300	39300	39300	0
164	20240809	174500	3699001850	39300	39300	39300	39300	0
165	20240809	174400	3699001850	39300	39300	39300	39300	0
166	20240809	174300	3699001850	39300	39300	39300	39300	0
167	20240809	174200	3699001850	39300	39300	39300	39300	0
168	20240809	174100	3699001850	39300	39300	39300	39300	0
169	20240809	174000	3699001850	39300	39300	39300	39300	0
170	20240809	173900	3699001850	39300	39300	39300	39300	0
171	20240809	173800	3699001850	39300	39300	39300	39300	0
172	20240809	173700	3699001850	39300	39300	39300	39300	0
173	20240809	173600	3699001850	39300	39300	39300	39300	0
174	20240809	173500	3699001850	39300	39300	39300	39300	0
175	20240809	173400	3699001850	39300	39300	39300	39300	0
176	20240809	173300	3699001850	39300	39300	39300	39300	0
177	20240809	173200	3699001850	39300	39300	39300	39300	0
178	20240809	173100	3699001850	39300	39300	39300	39300	0
179	20240809	173000	3699001850	39300	39300	39300	39300	0
180	20240809	172900	3699001850	39300	39300	39300	39300	0
181	20240809	172800	3699001850	39300	39300	39300	39300	0
182	20240809	172700	3699001850	39300	39300	39300	39300	1447
183	20240809	172600	3699001850	39300	39300	39300	39300	0
184	20240809	172500	3699001850	39300	39300	39300	39300	0
185	20240809	172400	3699001850	39300	39300	39300	39300	0
186	20240809	172300	3699001850	39300	39300	39300	39300	0
187	20240809	172200	3699001850	39300	39300	39300	39300	0
188	20240809	172100	3699001850	39300	39300	39300	39300	0
189	20240809	172000	3699001850	39300	39300	39300	39300	0
190	20240809	171900	3699001850	39300	39300	39300	39300	0
191	20240809	171800	3699001850	39300	39300	39300	39300	0
192	20240809	171700	3699001850	39300	39300	39300	39300	0
193	20240809	171600	3699001850	39300	39300	39300	39300	0
194	20240809	171500	3699001850	39300	39300	39300	39300	0
195	20240809	171400	3699001850	39300	39300	39300	39300	0
196	20240809	171300	3699001850	39300	39300	39300	39300	0
197	20240809	171200	3699001850	39300	39300	39300	39300	0
198	20240809	171100	3699001850	39300	39300	39300	39300	0
199	20240809	171000	3699001850	39300	39300	39300	39300	0
200	20240809	170900	3699001850	39300	39300	39300	39300	0
201	20240809	170800	3699001850	39300	39300	39300	39300	0
202	20240809	170700	3699001850	39300	39300	39300	39300	0
203	20240809	170600	3699001850	39300	39300	39300	39300	0
204	20240809	170500	3699001850	39300	39300	39300	39300	0
205	20240809	170400	3699001850	39300	39300	39300	39300	0
206	20240809	170300	3699001850	39300	39300	39300	39300	0
207	20240809	170200	3699001850	39300	39300	39300	39300	0
208	20240809	170100	3699001850	39300	39300	39300	39300	0
209	20240809	170000	3699001850	39300	39300	39300	39300	0
210	20240809	165900	3699001850	39300	39300	39300	39300	0
211	20240809	165800	3699001850	39300	39300	39300	39300	0
212	20240809	165700	3699001850	39300	39300	39300	39300	1447
213	20240809	165600	3699001850	39300	39300	39300	39300	0
214	20240809	165500	3699001850	39300	39300	39300	39300	0
215	20240809	165400	3699001850	39300	39300	39300	39300	0
216	20240809	165300	3699001850	39300	39300	39300	39300	0
217	20240809	165200	3699001850	39300	39300	39300	39300	0
218	20240809	165100	3699001850	39300	39300	39300	39300	0
219	20240809	165000	3699001850	39300	39300	39300	39300	0
220	20240809	164900	3699001850	39300	39300	39300	39300	0
221	20240809	164800	3699001850	39300	39300	39300	39300	0
222	20240809	164700	3699001850	39300	39300	39300	39300	0
223	20240809	164600	3699001850	39300	39300	39300	39300	0
224	20240809	164500	3699001850	39300	39300	39300	39300	0
225	20240809	164400	3699001850	39300	39300	39300	39300	0
226	20240809	164300	3699001850	39300	39300	39300	39300	0
227	20240809	164200	3699001850	39300	39300	39300	39300	0
228	20240809	164100	3699001850	39300	39300	39300	39300	0
229	20240809	164000	3699001850	39300	39300	39300	39300	0
230	20240809	163900	3699001850	39300	39300	39300	39300	0
231	20240809	163800	3699001850	39300	39300	39300	39300	0
232	20240809	163700	3699001850	39300	39300	39300	39300	0
233	20240809	163600	3699001850	39300	39300	39300	39300	0
234	20240809	163500	3699001850	39300	39300	39300	39300	0
235	20240809	163400	3699001850	39300	39300	39300	39300	0
236	20240809	163300	3699001850	39300	39300	39300	39300	0
237	20240809	163200	3699001850	39300	39300	39300	39300	0
238	20240809	163100	3699001850	39300	39300	39300	39300	0
239	20240809	163000	3699001850	39300	39300	39300	39300	0
240	20240809	162900	3699001850	39300	39300	39300	39300	0
241	20240809	162800	3699001850	39300	39300	39300	39300	0
242	20240809	162700	3699001850	39300	39300	39300	39300	1447
243	20240809	162600	3699001850	39300	39300	39300	39300	0
244	20240809	162500	3699001850	39300	39300	39300	39300	0
245	20240809	162400	3699001850	39300	39300	39300	39300	0
246	20240809	162300	3699001850	39300	39300	39300	39300	0
247	20240809	162200	3699001850	39300	39300	39300	39300	0
248	20240809	162100	3699001850	39300	39300	39300	39300	0
249	20240809	162000	3699001850	39300	39300	39300	39300	0
250	20240809	161900	3699001850	39300	39300	39300	39300	0
251	20240809	161800	3699001850	39300	39300	39300	39300	0
252	20240809	161700	3699001850	39300	39300	39300	39300	0
253	20240809	161600	3699001850	39300	39300	39300	39300	0
254	20240809	161500	3699001850	39300	39300	39300	39300	0
255	20240809	161400	3699001850	39300	39300	39300	39300	0
256	20240809	161300	3699001850	39300	39300	39300	39300	0
257	20240809	161200	3699001850	39300	39300	39300	39300	0
258	20240809	161100	3699001850	39300	39300	39300	39300	0
259	20240809	161000	3699001850	39300	39300	39300	39300	0
260	20240809	160900	3699001850	39300	39300	39300	39300	0
261	20240809	160800	3699001850	39300	39300	39300	39300	0
262	20240809	160700	3699001850	39300	39300	39300	39300	0
263	20240809	160600	3699001850	39300	39300	39300	39300	0
264	20240809	160500	3699001850	39300	39300	39300	39300	0
265	20240809	160400	3699001850	39300	39300	39300	39300	0
266	20240809	160300	3699001850	39300	39300	39300	39300	0
267	20240809	160200	3699001850	39300	39300	39300	39300	0
268	20240809	160100	3699001850	39300	39300	39300	39300	0
269	20240809	160000	3699001850	39300	39300	39300	39300	0
270	20240809	155900	3699001850	39300	39300	39300	39300	0
271	20240809	155800	3699001850	39300	39300	39300	39300	0
272	20240809	155700	3699001850	39300	39300	39300	39300	1447
273	20240809	155600	3699001850	39300	39300	39300	39300	0
274	20240809	155500	3699001850	39300	39300	39300	39300	0
275	20240809	155400	3699001850	39300	39300	39300	39300	0
276	20240809	155300	3699001850	39300	39300	39300	39300	0
277	20240809	155200	3699001850	39300	39300	39300	39300	0
278	20240809	155100	3699001850	39300	39300	39300	39300	0
279	20240809	155000	3699001850	39300	39300	39300	39300	0
280	20240809	154900	3699001850	39300	39300	39300	39300	0
281	20240809	154800	3699001850	39300	39300	39300	39300	0
282	20240809	154700	3699001850	39300	39300	39300	39300	0
283	20240809	154600	3699001850	39300	39300	39300	39300	0
284	20240809	154500	3699001850	39300	39300	39300	39300	0
285	20240809	154400	3699001850	39300	39300	39300	39300	0
286	20240809	154300	3699001850	39300	39300	39300	39300	0
287	20240809	154200	3699001850	39300	39300	39300	39300	0
288	20240809	154100	3699001850	39300	39300	39300	39300	0
289	20240809	154000	3699001850	39300	39300	39300	39300	0
290	20240809	153900	3699001850	39300	39300	39300	39300	0
291	20240809	153800	3699001850	39300	39300	39300	39300	0
292	20240809	153700	3699001850	39300	39300	39300	39300	0
293	20240809	153600	3699001850	39300	39300	39300	39300	0
294	20240809	153500	3699001850	39300	39300	39300	39300	0
295	20240809	153400	3699001850	39300	39300	39300	39300	0
296	20240809	153300	3699001850	39300	39300	39300	39300	0
297	20240809	153200	3699001850	39300	39300	39300	39300	0
298	20240809	153100	3699001850	39300	39300	39300	39300	0
299	20240809	153000	3699001850	39300	39300	39300	39300	1447
300	20240809	152900	3642134750	39300	39300	39300	39300	0
301	20240809	152800	3642134750	39300	39300	39300	39300	0
302	20240809	152700	3642134750	39300	39300	39300	39300	0
303	20240809	152600	3642134750	39300	39300	39300	39300	0
304	20240809	152500	3642134750	39300	39300	39300	39300	0
305	20240809	152400	3642134750	39300	39300	39300	39300	0
306	20240809	152300	3642134750	39300	39300	39300	39300	0
307	20240809	152200	3642134750	39300	39300	39300	39300	0
308	20240809	152100	3642134750	39300	39300	39300	39300	0
309	20240809	152000	3642134750	39300	39300	39300	39300	0
310	20240809	151900	3642134750	39300	39350	39500	39300	190
311	20240809	151800	3634645250	39500	39450	39500	39400	168
312	20240809	151700	3628014250	39450	39450	39500	39400	322
313	20240809	151600	3615316950	39450	39200	39450	39100	707
314	20240809	151500	3587560450	39150	39250	39250	39150	471
315	20240809	151400	3569105050	39250	39400	39400	39200	1039
316	20240809	151300	3528318600	39400	39400	39400	39300	33
317	20240809	151200	3527021450	39400	39450	39450	39250	733
318	20240809	151100	3498211650	39450	39300	39450	39300	37
319	20240809	151000	3496752150	39450	39250	39450	39250	67
320	20240809	150900	3494120200	39500	39300	39500	39250	1708
321	20240809	150800	3426917800	39300	39300	39300	39300	750
322	20240809	150700	3397442800	39400	39450	39450	39400	30
323	20240809	150600	3396259650	39300	39450	39450	39300	131
324	20240809	150500	3391107100	39450	39350	39450	39350	174
325	20240809	150400	3384255950	39400	39450	39450	39400	90
326	20240809	150300	3380709650	39450	39400	39500	39300	350
327	20240809	150200	3366931300	39400	39400	39550	39400	163
328	20240809	150100	3360506450	39600	39600	39600	39450	683
329	20240809	150000	3333518550	39650	39650	39650	39600	288
330	20240809	145900	3322100350	39650	39650	39650	39650	48
331	20240809	145800	3320197150	39700	39700	39700	39700	363
332	20240809	145700	3305786050	39750	39800	39800	39750	203
333	20240809	145600	3297712250	39850	39950	39950	39850	72
334	20240809	145500	3294837950	39850	39850	39850	39850	14
335	20240809	145400	3294280050	39950	39950	39950	39950	2
336	20240809	145300	3294200150	39850	39850	39950	39850	32
337	20240809	145200	3292923850	39850	39900	39900	39850	250
338	20240809	145100	3282960850	39900	39850	39900	39850	166
339	20240809	145000	3276337500	39850	39850	39850	39850	0
340	20240809	144900	3276337500	39850	39800	39850	39800	259
341	20240809	144800	3266028800	39750	39750	39750	39750	157
342	20240809	144700	3259788050	39750	39750	39750	39750	65
343	20240809	144600	3257204300	39750	39750	39750	39750	2
344	20240809	144500	3257124800	39700	39700	39700	39700	100
345	20240809	144400	3253154800	39700	39650	39700	39650	43
346	20240809	144300	3251448200	39700	39750	39750	39700	51
347	20240809	144200	3249423400	39750	39800	39800	39700	1021
348	20240809	144100	3208852650	39800	39900	39900	39800	132
349	20240809	144000	3203592350	39900	39900	39900	39900	0
350	20240809	143900	3203592350	39900	39900	39900	39900	0
351	20240809	143800	3203592350	39900	39900	39900	39900	1
352	20240809	143700	3203552450	39850	39850	39850	39850	35
353	20240809	143600	3202157700	39850	39900	39900	39850	176
354	20240809	143500	3195143850	39900	39900	39900	39900	10
355	20240809	143400	3194744850	39900	39850	39900	39850	40
356	20240809	143300	3193150250	39850	39850	39950	39850	74
357	20240809	143200	3190200600	39850	39750	39850	39750	107
358	20240809	143100	3185941050	39750	39750	39750	39750	21
359	20240809	143000	3185106300	39700	39700	39700	39700	66
360	20240809	142900	3182486100	39700	39650	39700	39650	11
361	20240809	142800	3182049450	39650	39650	39650	39650	19
362	20240809	142700	3181296100	39650	39650	39650	39650	1
363	20240809	142600	3181256450	39600	39650	39650	39600	101
364	20240809	142500	3177256750	39650	39650	39650	39650	0
365	20240809	142400	3177256750	39650	39650	39650	39650	244
366	20240809	142300	3167582150	39650	39650	39650	39650	9
367	20240809	142200	3167225300	39650	39650	39650	39650	2
368	20240809	142100	3167146000	39700	39700	39700	39700	0
369	20240809	142000	3167146000	39700	39650	39700	39650	34
370	20240809	141900	3165797100	39700	39700	39700	39650	26
371	20240809	141800	3164765150	39650	39650	39650	39650	2
372	20240809	141700	3164685850	39700	39700	39700	39700	0
373	20240809	141600	3164685850	39700	39700	39700	39700	10
374	20240809	141500	3164288850	39700	39700	39700	39700	20
375	20240809	141400	3163494850	39650	39600	39700	39600	23
376	20240809	141300	3162582000	39650	39650	39650	39650	23
377	20240809	141200	3161670050	39600	39700	39700	39600	72
378	20240809	141100	3158815350	39650	39700	39700	39650	68
379	20240809	141000	3156117950	39750	39750	39800	39550	206
380	20240809	140900	3147924600	39800	39600	39800	39600	51
381	20240809	140800	3145900100	39500	39500	39500	39500	0
382	20240809	140700	3145900100	39500	39500	39500	39450	20
383	20240809	140600	3145110200	39500	39450	39500	39450	479
384	20240809	140500	3126213350	39450	39450	39450	39450	27
385	20240809	140400	3125148200	39450	39450	39450	39450	6
386	20240809	140300	3124911500	39450	39400	39450	39400	21
387	20240809	140200	3124083100	39450	39450	39450	39450	1
388	20240809	140100	3124043650	39350	39350	39350	39350	0
389	20240809	140000	3124043650	39350	39350	39350	39350	0
390	20240809	135900	3124043650	39350	39400	39400	39350	222
391	20240809	135800	3115307450	39400	39400	39400	39400	129
392	20240809	135700	3110224850	39400	39400	39400	39400	78
393	20240809	135600	3107151650	39350	39350	39350	39350	2
394	20240809	135500	3107072950	39450	39450	39450	39450	52
395	20240809	135400	3105021550	39350	39350	39350	39350	0
396	20240809	135300	3105021550	39350	39400	39400	39350	37
397	20240809	135200	3103563850	39400	39400	39400	39400	6
398	20240809	135100	3103327450	39400	39400	39400	39350	7
399	20240809	135000	3103051700	39350	39350	39350	39350	1
400	20240809	134900	3103012350	39350	39400	39400	39350	39
401	20240809	134800	3101476700	39300	39300	39300	39300	0
402	20240809	134700	3101476700	39300	39300	39350	39300	95
403	20240809	134600	3097743150	39300	39300	39300	39100	901
404	20240809	134500	3062421050	39450	39450	39450	39250	373
405	20240809	134400	3047757600	39450	39450	39450	39450	50
406	20240809	134300	3045785100	39450	39500	39550	39450	282
407	20240809	134200	3034648150	39550	39600	39600	39550	7
408	20240809	134100	3034371200	39600	39400	39600	39400	150
409	20240809	134000	3028439200	39350	39350	39350	39350	2
410	20240809	133900	3028360500	39000	39350	39350	39000	2125
411	20240809	133800	2944989150	39400	39500	39500	39400	1248
412	20240809	133700	2895783800	39450	39550	39550	39450	859
413	20240809	133600	2861839350	39600	39600	39600	39600	431
414	20240809	133500	2844771750	39600	39600	39600	39600	100
415	20240809	133400	2840811750	39650	39750	39750	39650	913
416	20240809	133300	2804600700	39800	39750	39800	39700	73
417	20240809	133200	2801697750	39750	39900	39900	39750	568
418	20240809	133100	2779091300	39850	39850	39850	39850	0
419	20240809	133000	2779091300	39850	39850	39850	39850	45
420	20240809	132900	2777298050	39850	39850	39850	39850	303
421	20240809	132800	2765223500	39800	39800	39850	39800	170
422	20240809	132700	2758454550	39800	40000	40000	39800	793
423	20240809	132600	2726838050	40300	40000	40300	39950	58
424	20240809	132500	2724520350	39900	40100	40250	39900	772
425	20240809	132400	2693563850	40300	40300	40300	39800	3710
426	20240809	132300	2545041900	40300	40100	40300	40100	277
427	20240809	132200	2533914800	40250	40100	40250	40100	2779
428	20240809	132100	2422468800	40100	40100	40100	40100	5
429	20240809	132000	2422268300	40100	40100	40400	40100	679
430	20240809	131900	2395012250	40350	40350	40350	40350	5
431	20240809	131800	2394810500	40100	40100	40100	40100	0
432	20240809	131700	2394810500	40100	40100	40100	40100	166
433	20240809	131600	2388153900	40050	40300	40300	40050	375
434	20240809	131500	2373095200	40050	40150	40300	40000	5149
435	20240809	131400	2166828700	40300	40300	40300	40150	1317
436	20240809	131300	2113907250	40200	40650	40650	40200	577
437	20240809	131200	2090637500	40300	40500	40500	40150	1057
438	20240809	131100	2048062750	40650	40550	40650	40550	497
439	20240809	131000	2027869600	40550	40450	40550	40450	217
440	20240809	130900	2019082700	40450	40450	40500	40450	89
441	20240809	130800	2015480250	40350	40350	40350	40350	0
442	20240809	130700	2015480250	40350	40350	40350	40350	4
443	20240809	130600	2015318850	40500	40400	40500	40400	303
444	20240809	130500	2003050350	40350	40350	40350	40350	60
445	20240809	130400	2000629350	40350	40350	40350	40350	0
446	20240809	130300	2000629350	40350	40350	40350	40350	20
447	20240809	130200	1999822350	40350	40350	40350	40350	0
448	20240809	130100	1999822350	40350	40350	40350	40350	33
449	20240809	130000	1998490800	40350	40350	40350	40350	1
450	20240809	125900	1998450450	40300	40300	40300	40300	0
451	20240809	125800	1998450450	40300	40200	40300	40150	307
452	20240809	125700	1986116050	40200	40200	40200	40200	1
453	20240809	125600	1986075850	40200	40400	40400	40200	2000
454	20240809	125500	1905617950	40400	40400	40400	40400	81
455	20240809	125400	1902345550	40400	40350	40400	40300	302
456	20240809	125300	1890168900	40350	40350	40350	40350	0
457	20240809	125200	1890168900	40350	40450	40450	40350	1200
458	20240809	125100	1841721950	40650	40550	40650	40450	3351
459	20240809	125000	1706093050	40600	40600	40600	40600	27
460	20240809	124900	1704996850	40600	40600	40600	40600	200
461	20240809	124800	1696876850	40600	40600	40600	40600	0
462	20240809	124700	1696876850	40600	40550	40600	40550	6
463	20240809	124600	1696633300	40550	40550	40550	40550	0
464	20240809	124500	1696633300	40550	40550	40550	40550	29
465	20240809	124400	1695457350	40600	40600	40600	40600	69
466	20240809	124300	1692655950	40600	40600	40600	40600	0
467	20240809	124200	1692655950	40600	40600	40600	40600	0
468	20240809	124100	1692655950	40600	40600	40600	40600	0
469	20240809	124000	1692655950	40600	40600	40600	40600	0
470	20240809	123900	1692655950	40600	40600	40600	40600	4
471	20240809	123800	1692493550	40650	40650	40650	40650	13
472	20240809	123700	1691965100	40650	40650	40650	40650	25
473	20240809	123600	1690948850	40650	40650	40650	40650	49
474	20240809	123500	1688957000	40650	40650	40650	40650	150
475	20240809	123400	1682859500	40650	40650	40650	40650	0
476	20240809	123300	1682859500	40650	40550	40700	40550	75
477	20240809	123200	1679809850	40550	40550	40550	40550	1
478	20240809	123100	1679769300	40600	40600	40600	40600	0
479	20240809	123000	1679769300	40600	40550	40600	40550	205
480	20240809	122900	1671446350	40600	40550	40600	40550	69
481	20240809	122800	1668648350	40550	40550	40550	40550	100
482	20240809	122700	1664593350	40500	40500	40500	40500	8
483	20240809	122600	1664269350	40550	40500	40550	40500	500
484	20240809	122500	1644015350	40400	40450	40450	40400	3
485	20240809	122400	1643894100	40450	40450	40450	40450	50
486	20240809	122300	1641871600	40450	40450	40450	40450	0
487	20240809	122200	1641871600	40450	40450	40450	40450	4
488	20240809	122100	1641709800	40400	40400	40400	40400	0
489	20240809	122000	1641709800	40400	40400	40400	40400	41
490	20240809	121900	1640053400	40450	40400	40450	40400	14
491	20240809	121800	1639487450	40450	40450	40450	40450	0
492	20240809	121700	1639487450	40450	40450	40450	40450	0
493	20240809	121600	1639487450	40450	40450	40450	40450	0
494	20240809	121500	1639487450	40450	40350	40450	40300	51
495	20240809	121400	1637425850	40500	40350	40500	40350	50
496	20240809	121300	1635403200	40450	40450	40450	40450	0
497	20240809	121200	1635403200	40450	40300	40450	40300	104
498	20240809	121100	1631197900	40300	40300	40300	40300	0
499	20240809	121000	1631197900	40300	40300	40300	40300	6
500	20240809	120900	1630956100	40400	40400	40450	40400	28
501	20240809	120800	1629824750	40350	40350	40350	40350	70
502	20240809	120700	1627000250	40350	40350	40350	40350	0
503	20240809	120600	1627000250	40350	40350	40350	40350	20
504	20240809	120500	1626193250	40350	40350	40350	40350	1
505	20240809	120400	1626152900	40350	40350	40350	40350	50
506	20240809	120300	1624135400	40400	40400	40400	40400	20
507	20240809	120200	1623327400	40400	40400	40400	40400	30
508	20240809	120100	1622115400	40400	40400	40400	40400	87
509	20240809	120000	1618600600	40400	40300	40400	40300	114
510	20240809	115900	1613995100	40250	40250	40250	40200	132
511	20240809	115800	1608682200	40350	40400	40400	40350	52
512	20240809	115700	1606583750	40400	40400	40400	40400	10
513	20240809	115600	1606179750	40400	40400	40400	40400	0
514	20240809	115500	1606179750	40400	40250	40400	40250	106
515	20240809	115400	1601898700	40300	40300	40300	40300	1
516	20240809	115300	1601858400	40250	40250	40250	40250	0
517	20240809	115200	1601858400	40250	40250	40250	40250	22
518	20240809	115100	1600972900	40250	40200	40250	40200	2
519	20240809	115000	1600892450	40250	40250	40250	40250	4
520	20240809	114900	1600731450	40250	40250	40250	40250	2
521	20240809	114800	1600650950	40250	40250	40250	40250	4
522	20240809	114700	1600489950	40250	40250	40250	40250	5
523	20240809	114600	1600288700	40200	40200	40200	40200	0
524	20240809	114500	1600288700	40200	40200	40200	40200	20
525	20240809	114400	1599484700	40200	40200	40200	40200	49
526	20240809	114300	1597514900	40200	40200	40200	40200	11
527	20240809	114200	1597072700	40200	40200	40200	40200	0
528	20240809	114100	1597072700	40200	40200	40200	40200	707
529	20240809	114000	1568651300	40200	40200	40200	40200	4
530	20240809	113900	1568490500	40250	40250	40250	40250	0
531	20240809	113800	1568490500	40250	40250	40250	40250	0
532	20240809	113700	1568490500	40250	40250	40250	40250	70
533	20240809	113600	1565673000	40250	40250	40250	40250	15
534	20240809	113500	1565069250	40250	40250	40250	40250	0
535	20240809	113400	1565069250	40250	40300	40350	40250	26
536	20240809	113300	1564022450	40250	40250	40250	40250	69
537	20240809	113200	1561245200	40300	40300	40300	40300	0
538	20240809	113100	1561245200	40300	40300	40300	40300	2
539	20240809	113000	1561164600	40350	40350	40350	40350	1
540	20240809	112900	1561124250	40350	40300	40350	40300	44
541	20240809	112800	1559350350	40250	40250	40300	40250	32
542	20240809	112700	1558062300	40250	40250	40250	40250	120
543	20240809	112600	1553232300	40250	40250	40250	40250	1
544	20240809	112500	1553192050	40250	40250	40250	40250	58
545	20240809	112400	1550857550	40250	40200	40250	40200	302
546	20240809	112300	1538702150	40250	40250	40250	40250	98
547	20240809	112200	1534757650	40200	40200	40200	40200	0
548	20240809	112100	1534757650	40200	40200	40200	40200	0
549	20240809	112000	1534757650	40200	40200	40200	40200	0
550	20240809	111900	1534757650	40200	40200	40200	40200	0
551	20240809	111800	1534757650	40200	40250	40250	40200	327
552	20240809	111700	1521597500	40250	40300	40300	40250	101
553	20240809	111600	1517527700	40350	40350	40350	40350	15
554	20240809	111500	1516922450	40400	40400	40400	40400	11
555	20240809	111400	1516478050	40400	40400	40400	40400	0
556	20240809	111300	1516478050	40400	40400	40400	40400	0
557	20240809	111200	1516478050	40400	40400	40400	40400	0
558	20240809	111100	1516478050	40400	40400	40400	40400	18
559	20240809	111000	1515750850	40300	40300	40300	40300	0
560	20240809	110900	1515750850	40300	40300	40300	40300	0
561	20240809	110800	1515750850	40300	40300	40300	40300	29
562	20240809	110700	1514582150	40250	40250	40250	40250	0
563	20240809	110600	1514582150	40250	40250	40250	40250	0
564	20240809	110500	1514582150	40250	40300	40300	40250	7
565	20240809	110400	1514300300	40300	40300	40300	40300	129
566	20240809	110300	1509101600	40650	40400	40650	40400	100
567	20240809	110200	1505042250	40300	40450	40450	40300	21
568	20240809	110100	1504194450	40650	40300	40650	40300	252
569	20240809	110000	1493997250	40500	40500	40500	40500	0
570	20240809	105900	1493997250	40500	40600	40600	40300	54
571	20240809	105800	1491820550	40250	40450	40850	40250	420
572	20240809	105700	1474843900	40450	40400	40450	40400	2
573	20240809	105600	1474763050	40450	40400	40450	40400	26
574	20240809	105500	1473711850	40300	40300	40300	40300	31
575	20240809	105400	1472462550	40300	40300	40300	40300	11
576	20240809	105300	1472019250	40250	40250	40250	40250	38
577	20240809	105200	1470489750	40450	40450	40450	40450	1
578	20240809	105100	1470449300	40450	40450	40450	40450	0
579	20240809	105000	1470449300	40450	40400	40450	40400	13
580	20240809	104900	1469923550	40500	40300	40500	40300	100
581	20240809	104800	1465880050	40200	40200	40250	40200	59
582	20240809	104700	1463508200	40200	40200	40200	40150	266
583	20240809	104600	1452820500	40200	40250	40300	40200	302
584	20240809	104500	1440663850	40250	40350	40350	40250	380
585	20240809	104400	1425352850	40300	40350	40350	40300	166
586	20240809	104300	1418662950	40400	40400	40400	40400	26
587	20240809	104200	1417612550	40400	40400	40400	40400	27
588	20240809	104100	1416521750	40400	40400	40400	40400	0
589	20240809	104000	1416521750	40400	40300	40400	40300	220
590	20240809	103900	1407642950	40250	40300	40300	40250	91
591	20240809	103800	1403976350	40350	40350	40350	40300	147
592	20240809	103700	1398046300	40350	40350	40350	40350	46
593	20240809	103600	1396190200	40350	40350	40350	40350	15
594	20240809	103500	1395584950	40300	40300	40350	40300	291
595	20240809	103400	1383856150	40300	40300	40300	40300	0
596	20240809	103300	1383856150	40300	40300	40300	40300	50
597	20240809	103200	1381841150	40300	40400	40400	40200	645
598	20240809	103100	1355858800	40450	40450	40450	40450	64
599	20240809	103000	1353270000	40500	40500	40500	40500	24
600	20240809	102900	1352298000	40500	40750	40750	40500	145
601	20240809	102800	1346414400	40750	40700	40750	40700	58
602	20240809	102700	1344053000	40700	40700	40700	40650	58
603	20240809	102600	1341693950	40650	40500	40650	40400	46
604	20240809	102500	1339828000	40500	40600	40600	40300	1918
605	20240809	102400	1262153900	40600	40650	40650	40600	41
606	20240809	102300	1260489250	40600	40600	40600	40600	198
607	20240809	102200	1252450450	40600	40600	40600	40600	94
608	20240809	102100	1248634050	40650	40600	40650	40550	605
609	20240809	102000	1224067450	40550	40550	40550	40550	135
610	20240809	101900	1218593200	40600	40750	40750	40600	760
611	20240809	101800	1187693700	40750	40750	40750	40750	118
612	20240809	101700	1182885200	40750	40750	40800	40750	284
613	20240809	101600	1171312150	40750	40800	40800	40750	291
614	20240809	101500	1159449750	40800	40800	40800	40800	11
615	20240809	101400	1159000950	40800	40800	40800	40800	144
616	20240809	101300	1153125750	40800	40750	40800	40750	58
617	20240809	101200	1150761900	40800	40850	40850	40800	113
618	20240809	101100	1146148650	40900	41200	41200	40900	2778
619	20240809	101000	1032198900	41250	41250	41250	41250	0
620	20240809	100900	1032198900	41250	41150	41250	41150	3
621	20240809	100800	1032075350	41150	41150	41150	41150	183
622	20240809	100700	1024544900	41150	41150	41150	41150	136
623	20240809	100600	1018948500	41150	41150	41150	41150	0
624	20240809	100500	1018948500	41150	41150	41300	41150	94
625	20240809	100400	1015078100	41200	41250	41350	41150	495
626	20240809	100300	994689200	41250	41300	41300	41250	239
627	20240809	100200	984825450	41300	41300	41300	41300	33
628	20240809	100100	983462550	41350	41300	41350	41300	159
629	20240809	100000	976895800	41350	41300	41350	41300	12
630	20240809	095900	976399750	41350	41400	41400	41350	356
631	20240809	095800	961679000	41450	41350	41450	41350	52
632	20240809	095700	959528650	41350	41450	41450	41350	73
633	20240809	095600	956506450	41450	41400	41450	41400	53
634	20240809	095500	954311200	41400	41400	41400	41400	1
635	20240809	095400	954269800	41400	41350	41400	41350	36
636	20240809	095300	952781150	41400	41300	41400	41300	63
637	20240809	095200	950173150	41350	41350	41350	41300	37
638	20240809	095100	948644450	41300	41400	41400	41300	145
639	20240809	095000	942644850	41400	41350	41400	41350	70
640	20240809	094900	939747800	41400	41400	41400	41400	16
641	20240809	094800	939085400	41400	41400	41400	41400	65
642	20240809	094700	936394400	41400	41350	41400	41350	24
643	20240809	094600	935400850	41300	41400	41400	41300	2
644	20240809	094500	935318150	41350	41300	41350	41200	34
645	20240809	094400	933914100	41250	41200	41350	41200	149
646	20240809	094300	927774200	41200	41250	41250	41200	661
647	20240809	094200	900525050	41300	41300	41300	41300	47
648	20240809	094100	898583950	41500	41500	41500	41500	5
649	20240809	094000	898376450	41500	41450	41500	41400	52
650	20240809	093900	896220700	41400	41350	41400	41250	87
651	20240809	093800	892626450	41350	41400	41400	41350	246
652	20240809	093700	882445200	41450	41400	41450	41400	29
653	20240809	093600	881244350	41450	41450	41450	41450	5
654	20240809	093500	881037100	41500	41300	41500	41250	577
655	20240809	093400	857221750	41350	41350	41350	41350	0
656	20240809	093300	857221750	41350	41350	41350	41350	21
657	20240809	093200	856353400	41200	41350	41350	41200	99
658	20240809	093100	852267050	41450	41450	41450	41450	0
659	20240809	093000	852267050	41450	41500	41500	41450	15
660	20240809	092900	851645050	41500	41400	41550	41400	176
661	20240809	092800	844351400	41250	41200	41250	41200	109
662	20240809	092700	839859350	41350	41200	41400	41200	359
663	20240809	092600	825019250	41200	41200	41200	41200	61
664	20240809	092500	822506050	41200	41400	41400	41200	39
665	20240809	092400	820892850	41250	41350	41350	41250	254
666	20240809	092300	810403600	41400	41350	41500	41350	364
667	20240809	092200	795314550	41350	41400	41400	41300	36
668	20240809	092100	793825600	41400	41450	41500	41400	237
669	20240809	092000	784009950	41400	41350	41400	41300	661
670	20240809	091900	756693650	41400	41500	41500	41400	394
671	20240809	091800	740364050	41500	41400	41550	41400	257
672	20240809	091700	729703800	41450	41600	41600	41450	222
673	20240809	091600	720492250	41550	41400	41550	41400	37
674	20240809	091500	718955800	41350	41450	41450	41300	519
675	20240809	091400	697459350	41600	41650	41650	41600	2
676	20240809	091300	697376100	41400	41500	41600	41400	238
677	20240809	091200	687505450	41700	41450	41700	41450	34
678	20240809	091100	686089850	41600	41600	41600	41500	379
679	20240809	091000	670352550	41550	41700	41850	41500	2047
680	20240809	090900	585091800	41850	41800	41900	41700	839
681	20240809	090800	550019350	41800	41700	41800	41700	147
682	20240809	090700	543886550	41650	41750	41750	41600	673
683	20240809	090600	515841300	41700	41600	41700	41600	127
684	20240809	090500	510546100	41550	41850	41900	41550	989
685	20240809	090400	469312550	41900	41950	42050	41900	2152
686	20240809	090300	379004250	41950	41600	41950	41600	2246
687	20240809	090200	285048550	41650	41550	41650	41300	1249
688	20240809	090100	233118450	41550	41600	41650	41300	1734
689	20240809	090000	161202800	41700	41300	41700	40950	3895