KissMeData/344820/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	211000	345819500	41150	41150	41150	41150	161
3	20240826	210900	345819500	41150	41150	41150	41150	0
4	20240826	210800	345819500	41150	41150	41150	41150	0
5	20240826	210700	345819500	41150	41150	41150	41150	0
6	20240826	210600	345819500	41150	41150	41150	41150	0
7	20240826	210500	345819500	41150	41150	41150	41150	0
8	20240826	210400	345819500	41150	41150	41150	41150	0
9	20240826	210300	345819500	41150	41150	41150	41150	0
10	20240826	210200	345819500	41150	41150	41150	41150	0
11	20240826	210100	345819500	41150	41150	41150	41150	0
12	20240826	210000	345819500	41150	41150	41150	41150	0
13	20240826	205900	345819500	41150	41150	41150	41150	0
14	20240826	205800	345819500	41150	41150	41150	41150	0
15	20240826	205700	345819500	41150	41150	41150	41150	0
16	20240826	205600	345819500	41150	41150	41150	41150	0
17	20240826	205500	345819500	41150	41150	41150	41150	0
18	20240826	205400	345819500	41150	41150	41150	41150	0
19	20240826	205300	345819500	41150	41150	41150	41150	0
20	20240826	205200	345819500	41150	41150	41150	41150	0
21	20240826	205100	345819500	41150	41150	41150	41150	0
22	20240826	205000	345819500	41150	41150	41150	41150	0
23	20240826	204900	345819500	41150	41150	41150	41150	0
24	20240826	204800	345819500	41150	41150	41150	41150	0
25	20240826	204700	345819500	41150	41150	41150	41150	0
26	20240826	204600	345819500	41150	41150	41150	41150	0
27	20240826	204500	345819500	41150	41150	41150	41150	0
28	20240826	204400	345819500	41150	41150	41150	41150	0
29	20240826	204300	345819500	41150	41150	41150	41150	0
30	20240826	204200	345819500	41150	41150	41150	41150	0
31	20240826	204100	345819500	41150	41150	41150	41150	0
32	20240826	204000	345819500	41150	41150	41150	41150	161
33	20240826	203900	345819500	41150	41150	41150	41150	0
34	20240826	203800	345819500	41150	41150	41150	41150	0
35	20240826	203700	345819500	41150	41150	41150	41150	0
36	20240826	203600	345819500	41150	41150	41150	41150	0
37	20240826	203500	345819500	41150	41150	41150	41150	0
38	20240826	203400	345819500	41150	41150	41150	41150	0
39	20240826	203300	345819500	41150	41150	41150	41150	0
40	20240826	203200	345819500	41150	41150	41150	41150	0
41	20240826	203100	345819500	41150	41150	41150	41150	0
42	20240826	203000	345819500	41150	41150	41150	41150	0
43	20240826	202900	345819500	41150	41150	41150	41150	0
44	20240826	202800	345819500	41150	41150	41150	41150	0
45	20240826	202700	345819500	41150	41150	41150	41150	0
46	20240826	202600	345819500	41150	41150	41150	41150	0
47	20240826	202500	345819500	41150	41150	41150	41150	0
48	20240826	202400	345819500	41150	41150	41150	41150	0
49	20240826	202300	345819500	41150	41150	41150	41150	0
50	20240826	202200	345819500	41150	41150	41150	41150	0
51	20240826	202100	345819500	41150	41150	41150	41150	0
52	20240826	202000	345819500	41150	41150	41150	41150	0
53	20240826	201900	345819500	41150	41150	41150	41150	0
54	20240826	201800	345819500	41150	41150	41150	41150	0
55	20240826	201700	345819500	41150	41150	41150	41150	0
56	20240826	201600	345819500	41150	41150	41150	41150	0
57	20240826	201500	345819500	41150	41150	41150	41150	0
58	20240826	201400	345819500	41150	41150	41150	41150	0
59	20240826	201300	345819500	41150	41150	41150	41150	0
60	20240826	201200	345819500	41150	41150	41150	41150	0
61	20240826	201100	345819500	41150	41150	41150	41150	0
62	20240826	201000	345819500	41150	41150	41150	41150	161
63	20240826	200900	345819500	41150	41150	41150	41150	0
64	20240826	200800	345819500	41150	41150	41150	41150	0
65	20240826	200700	345819500	41150	41150	41150	41150	0
66	20240826	200600	345819500	41150	41150	41150	41150	0
67	20240826	200500	345819500	41150	41150	41150	41150	0
68	20240826	200400	345819500	41150	41150	41150	41150	0
69	20240826	200300	345819500	41150	41150	41150	41150	0
70	20240826	200200	345819500	41150	41150	41150	41150	0
71	20240826	200100	345819500	41150	41150	41150	41150	0
72	20240826	200000	345819500	41150	41150	41150	41150	0
73	20240826	195900	345819500	41150	41150	41150	41150	0
74	20240826	195800	345819500	41150	41150	41150	41150	0
75	20240826	195700	345819500	41150	41150	41150	41150	0
76	20240826	195600	345819500	41150	41150	41150	41150	0
77	20240826	195500	345819500	41150	41150	41150	41150	0
78	20240826	195400	345819500	41150	41150	41150	41150	0
79	20240826	195300	345819500	41150	41150	41150	41150	0
80	20240826	195200	345819500	41150	41150	41150	41150	0
81	20240826	195100	345819500	41150	41150	41150	41150	0
82	20240826	195000	345819500	41150	41150	41150	41150	0
83	20240826	194900	345819500	41150	41150	41150	41150	0
84	20240826	194800	345819500	41150	41150	41150	41150	0
85	20240826	194700	345819500	41150	41150	41150	41150	0
86	20240826	194600	345819500	41150	41150	41150	41150	0
87	20240826	194500	345819500	41150	41150	41150	41150	0
88	20240826	194400	345819500	41150	41150	41150	41150	0
89	20240826	194300	345819500	41150	41150	41150	41150	0
90	20240826	194200	345819500	41150	41150	41150	41150	0
91	20240826	194100	345819500	41150	41150	41150	41150	0
92	20240826	194000	345819500	41150	41150	41150	41150	161
93	20240826	193900	345819500	41150	41150	41150	41150	0
94	20240826	193800	345819500	41150	41150	41150	41150	0
95	20240826	193700	345819500	41150	41150	41150	41150	0
96	20240826	193600	345819500	41150	41150	41150	41150	0
97	20240826	193500	345819500	41150	41150	41150	41150	0
98	20240826	193400	345819500	41150	41150	41150	41150	0
99	20240826	193300	345819500	41150	41150	41150	41150	0
100	20240826	193200	345819500	41150	41150	41150	41150	0
101	20240826	193100	345819500	41150	41150	41150	41150	0
102	20240826	193000	345819500	41150	41150	41150	41150	0
103	20240826	192900	345819500	41150	41150	41150	41150	0
104	20240826	192800	345819500	41150	41150	41150	41150	0
105	20240826	192700	345819500	41150	41150	41150	41150	0
106	20240826	192600	345819500	41150	41150	41150	41150	0
107	20240826	192500	345819500	41150	41150	41150	41150	0
108	20240826	192400	345819500	41150	41150	41150	41150	0
109	20240826	192300	345819500	41150	41150	41150	41150	0
110	20240826	192200	345819500	41150	41150	41150	41150	0
111	20240826	192100	345819500	41150	41150	41150	41150	0
112	20240826	192000	345819500	41150	41150	41150	41150	0
113	20240826	191900	345819500	41150	41150	41150	41150	0
114	20240826	191800	345819500	41150	41150	41150	41150	0
115	20240826	191700	345819500	41150	41150	41150	41150	0
116	20240826	191600	345819500	41150	41150	41150	41150	0
117	20240826	191500	345819500	41150	41150	41150	41150	0
118	20240826	191400	345819500	41150	41150	41150	41150	0
119	20240826	191300	345819500	41150	41150	41150	41150	0
120	20240826	191200	345819500	41150	41150	41150	41150	0
121	20240826	191100	345819500	41150	41150	41150	41150	0
122	20240826	191000	345819500	41150	41150	41150	41150	161
123	20240826	190900	345819500	41150	41150	41150	41150	0
124	20240826	190800	345819500	41150	41150	41150	41150	0
125	20240826	190700	345819500	41150	41150	41150	41150	0
126	20240826	190600	345819500	41150	41150	41150	41150	0
127	20240826	190500	345819500	41150	41150	41150	41150	0
128	20240826	190400	345819500	41150	41150	41150	41150	0
129	20240826	190300	345819500	41150	41150	41150	41150	0
130	20240826	190200	345819500	41150	41150	41150	41150	0
131	20240826	190100	345819500	41150	41150	41150	41150	0
132	20240826	190000	345819500	41150	41150	41150	41150	0
133	20240826	185900	345819500	41150	41150	41150	41150	0
134	20240826	185800	345819500	41150	41150	41150	41150	0
135	20240826	185700	345819500	41150	41150	41150	41150	0
136	20240826	185600	345819500	41150	41150	41150	41150	0
137	20240826	185500	345819500	41150	41150	41150	41150	0
138	20240826	185400	345819500	41150	41150	41150	41150	0
139	20240826	185300	345819500	41150	41150	41150	41150	0
140	20240826	185200	345819500	41150	41150	41150	41150	0
141	20240826	185100	345819500	41150	41150	41150	41150	0
142	20240826	185000	345819500	41150	41150	41150	41150	0
143	20240826	184900	345819500	41150	41150	41150	41150	0
144	20240826	184800	345819500	41150	41150	41150	41150	0
145	20240826	184700	345819500	41150	41150	41150	41150	0
146	20240826	184600	345819500	41150	41150	41150	41150	0
147	20240826	184500	345819500	41150	41150	41150	41150	0
148	20240826	184400	345819500	41150	41150	41150	41150	0
149	20240826	184300	345819500	41150	41150	41150	41150	0
150	20240826	184200	345819500	41150	41150	41150	41150	0
151	20240826	184100	345819500	41150	41150	41150	41150	0
152	20240826	184000	345819500	41150	41150	41150	41150	161
153	20240826	183900	345819500	41150	41150	41150	41150	0
154	20240826	183800	345819500	41150	41150	41150	41150	0
155	20240826	183700	345819500	41150	41150	41150	41150	0
156	20240826	183600	345819500	41150	41150	41150	41150	0
157	20240826	183500	345819500	41150	41150	41150	41150	0
158	20240826	183400	345819500	41150	41150	41150	41150	0
159	20240826	183300	345819500	41150	41150	41150	41150	0
160	20240826	183200	345819500	41150	41150	41150	41150	0
161	20240826	183100	345819500	41150	41150	41150	41150	0
162	20240826	183000	345819500	41150	41150	41150	41150	0
163	20240826	182900	345819500	41150	41150	41150	41150	0
164	20240826	182800	345819500	41150	41150	41150	41150	0
165	20240826	182700	345819500	41150	41150	41150	41150	0
166	20240826	182600	345819500	41150	41150	41150	41150	0
167	20240826	182500	345819500	41150	41150	41150	41150	0
168	20240826	182400	345819500	41150	41150	41150	41150	0
169	20240826	182300	345819500	41150	41150	41150	41150	0
170	20240826	182200	345819500	41150	41150	41150	41150	0
171	20240826	182100	345819500	41150	41150	41150	41150	0
172	20240826	182000	345819500	41150	41150	41150	41150	0
173	20240826	181900	345819500	41150	41150	41150	41150	0
174	20240826	181800	345819500	41150	41150	41150	41150	0
175	20240826	181700	345819500	41150	41150	41150	41150	0
176	20240826	181600	345819500	41150	41150	41150	41150	0
177	20240826	181500	345819500	41150	41150	41150	41150	0
178	20240826	181400	345819500	41150	41150	41150	41150	0
179	20240826	181300	345819500	41150	41150	41150	41150	0
180	20240826	181200	345819500	41150	41150	41150	41150	0
181	20240826	181100	345819500	41150	41150	41150	41150	0
182	20240826	181000	345819500	41150	41150	41150	41150	161
183	20240826	180900	345819500	41150	41150	41150	41150	0
184	20240826	180800	345819500	41150	41150	41150	41150	0
185	20240826	180700	345819500	41150	41150	41150	41150	0
186	20240826	180600	345819500	41150	41150	41150	41150	0
187	20240826	180500	345819500	41150	41150	41150	41150	0
188	20240826	180400	345819500	41150	41150	41150	41150	0
189	20240826	180300	345819500	41150	41150	41150	41150	0
190	20240826	180200	345819500	41150	41150	41150	41150	0
191	20240826	180100	345819500	41150	41150	41150	41150	0
192	20240826	180000	345819500	41150	41150	41150	41150	0
193	20240826	175900	345819500	41150	41150	41150	41150	0
194	20240826	175800	345819500	41150	41150	41150	41150	0
195	20240826	175700	345819500	41150	41150	41150	41150	0
196	20240826	175600	345819500	41150	41150	41150	41150	0
197	20240826	175500	345819500	41150	41150	41150	41150	0
198	20240826	175400	345819500	41150	41150	41150	41150	0
199	20240826	175300	345819500	41150	41150	41150	41150	0
200	20240826	175200	345819500	41150	41150	41150	41150	0
201	20240826	175100	345819500	41150	41150	41150	41150	0
202	20240826	175000	345819500	41150	41150	41150	41150	0
203	20240826	174900	345819500	41150	41150	41150	41150	0
204	20240826	174800	345819500	41150	41150	41150	41150	0
205	20240826	174700	345819500	41150	41150	41150	41150	0
206	20240826	174600	345819500	41150	41150	41150	41150	0
207	20240826	174500	345819500	41150	41150	41150	41150	0
208	20240826	174400	345819500	41150	41150	41150	41150	0
209	20240826	174300	345819500	41150	41150	41150	41150	0
210	20240826	174200	345819500	41150	41150	41150	41150	0
211	20240826	174100	345819500	41150	41150	41150	41150	0
212	20240826	174000	345819500	41150	41150	41150	41150	161
213	20240826	173900	345819500	41150	41150	41150	41150	0
214	20240826	173800	345819500	41150	41150	41150	41150	0
215	20240826	173700	345819500	41150	41150	41150	41150	0
216	20240826	173600	345819500	41150	41150	41150	41150	0
217	20240826	173500	345819500	41150	41150	41150	41150	0
218	20240826	173400	345819500	41150	41150	41150	41150	0
219	20240826	173300	345819500	41150	41150	41150	41150	0
220	20240826	173200	345819500	41150	41150	41150	41150	0
221	20240826	173100	345819500	41150	41150	41150	41150	0
222	20240826	173000	345819500	41150	41150	41150	41150	0
223	20240826	172900	345819500	41150	41150	41150	41150	0
224	20240826	172800	345819500	41150	41150	41150	41150	0
225	20240826	172700	345819500	41150	41150	41150	41150	0
226	20240826	172600	345819500	41150	41150	41150	41150	0
227	20240826	172500	345819500	41150	41150	41150	41150	0
228	20240826	172400	345819500	41150	41150	41150	41150	0
229	20240826	172300	345819500	41150	41150	41150	41150	0
230	20240826	172200	345819500	41150	41150	41150	41150	0
231	20240826	172100	345819500	41150	41150	41150	41150	0
232	20240826	172000	345819500	41150	41150	41150	41150	0
233	20240826	171900	345819500	41150	41150	41150	41150	0
234	20240826	171800	345819500	41150	41150	41150	41150	0
235	20240826	171700	345819500	41150	41150	41150	41150	0
236	20240826	171600	345819500	41150	41150	41150	41150	0
237	20240826	171500	345819500	41150	41150	41150	41150	0
238	20240826	171400	345819500	41150	41150	41150	41150	0
239	20240826	171300	345819500	41150	41150	41150	41150	0
240	20240826	171200	345819500	41150	41150	41150	41150	0
241	20240826	171100	345819500	41150	41150	41150	41150	0
242	20240826	171000	345819500	41150	41150	41150	41150	161
243	20240826	170900	345819500	41150	41150	41150	41150	0
244	20240826	170800	345819500	41150	41150	41150	41150	0
245	20240826	170700	345819500	41150	41150	41150	41150	0
246	20240826	170600	345819500	41150	41150	41150	41150	0
247	20240826	170500	345819500	41150	41150	41150	41150	0
248	20240826	170400	345819500	41150	41150	41150	41150	0
249	20240826	170300	345819500	41150	41150	41150	41150	0
250	20240826	170200	345819500	41150	41150	41150	41150	0
251	20240826	170100	345819500	41150	41150	41150	41150	0
252	20240826	170000	345819500	41150	41150	41150	41150	0
253	20240826	165900	345819500	41150	41150	41150	41150	0
254	20240826	165800	345819500	41150	41150	41150	41150	0
255	20240826	165700	345819500	41150	41150	41150	41150	0
256	20240826	165600	345819500	41150	41150	41150	41150	0
257	20240826	165500	345819500	41150	41150	41150	41150	0
258	20240826	165400	345819500	41150	41150	41150	41150	0
259	20240826	165300	345819500	41150	41150	41150	41150	0
260	20240826	165200	345819500	41150	41150	41150	41150	0
261	20240826	165100	345819500	41150	41150	41150	41150	0
262	20240826	165000	345819500	41150	41150	41150	41150	0
263	20240826	164900	345819500	41150	41150	41150	41150	0
264	20240826	164800	345819500	41150	41150	41150	41150	0
265	20240826	164700	345819500	41150	41150	41150	41150	0
266	20240826	164600	345819500	41150	41150	41150	41150	0
267	20240826	164500	345819500	41150	41150	41150	41150	0
268	20240826	164400	345819500	41150	41150	41150	41150	0
269	20240826	164300	345819500	41150	41150	41150	41150	0
270	20240826	164200	345819500	41150	41150	41150	41150	0
271	20240826	164100	345819500	41150	41150	41150	41150	0
272	20240826	164000	345819500	41150	41150	41150	41150	161
273	20240826	163900	345819500	41150	41150	41150	41150	0
274	20240826	163800	345819500	41150	41150	41150	41150	0
275	20240826	163700	345819500	41150	41150	41150	41150	0
276	20240826	163600	345819500	41150	41150	41150	41150	0
277	20240826	163500	345819500	41150	41150	41150	41150	0
278	20240826	163400	345819500	41150	41150	41150	41150	0
279	20240826	163300	345819500	41150	41150	41150	41150	0
280	20240826	163200	345819500	41150	41150	41150	41150	0
281	20240826	163100	345819500	41150	41150	41150	41150	0
282	20240826	163000	345819500	41150	41150	41150	41150	0
283	20240826	162900	345819500	41150	41150	41150	41150	0
284	20240826	162800	345819500	41150	41150	41150	41150	0
285	20240826	162700	345819500	41150	41150	41150	41150	0
286	20240826	162600	345819500	41150	41150	41150	41150	0
287	20240826	162500	345819500	41150	41150	41150	41150	0
288	20240826	162400	345819500	41150	41150	41150	41150	0
289	20240826	162300	345819500	41150	41150	41150	41150	0
290	20240826	162200	345819500	41150	41150	41150	41150	0
291	20240826	162100	345819500	41150	41150	41150	41150	0
292	20240826	162000	345819500	41150	41150	41150	41150	0
293	20240826	161900	345819500	41150	41150	41150	41150	0
294	20240826	161800	345819500	41150	41150	41150	41150	0
295	20240826	161700	345819500	41150	41150	41150	41150	0
296	20240826	161600	345819500	41150	41150	41150	41150	0
297	20240826	161500	345819500	41150	41150	41150	41150	0
298	20240826	161400	345819500	41150	41150	41150	41150	0
299	20240826	161300	345819500	41150	41150	41150	41150	0
300	20240826	161200	345819500	41150	41150	41150	41150	0
301	20240826	161100	345819500	41150	41150	41150	41150	0
302	20240826	161000	345819500	41150	41150	41150	41150	161
303	20240826	160900	345819500	41150	41150	41150	41150	0
304	20240826	160800	345819500	41150	41150	41150	41150	0
305	20240826	160700	345819500	41150	41150	41150	41150	0
306	20240826	160600	345819500	41150	41150	41150	41150	0
307	20240826	160500	345819500	41150	41150	41150	41150	0
308	20240826	160400	345819500	41150	41150	41150	41150	0
309	20240826	160300	345819500	41150	41150	41150	41150	0
310	20240826	160200	345819500	41150	41150	41150	41150	0
311	20240826	160100	345819500	41150	41150	41150	41150	0
312	20240826	160000	345819500	41150	41150	41150	41150	0
313	20240826	155900	345819500	41150	41150	41150	41150	0
314	20240826	155800	345819500	41150	41150	41150	41150	0
315	20240826	155700	345819500	41150	41150	41150	41150	0
316	20240826	155600	345819500	41150	41150	41150	41150	0
317	20240826	155500	345819500	41150	41150	41150	41150	0
318	20240826	155400	345819500	41150	41150	41150	41150	0
319	20240826	155300	345819500	41150	41150	41150	41150	0
320	20240826	155200	345819500	41150	41150	41150	41150	0
321	20240826	155100	345819500	41150	41150	41150	41150	0
322	20240826	155000	345819500	41150	41150	41150	41150	0
323	20240826	154900	345819500	41150	41150	41150	41150	0
324	20240826	154800	345819500	41150	41150	41150	41150	0
325	20240826	154700	345819500	41150	41150	41150	41150	0
326	20240826	154600	345819500	41150	41150	41150	41150	0
327	20240826	154500	345819500	41150	41150	41150	41150	0
328	20240826	154400	345819500	41150	41150	41150	41150	0
329	20240826	154300	345819500	41150	41150	41150	41150	0
330	20240826	154200	345819500	41150	41150	41150	41150	0
331	20240826	154100	345819500	41150	41150	41150	41150	0
332	20240826	154000	345819500	41150	41150	41150	41150	161
333	20240826	153900	345819500	41150	41150	41150	41150	0
334	20240826	153800	345819500	41150	41150	41150	41150	0
335	20240826	153700	345819500	41150	41150	41150	41150	0
336	20240826	153600	345819500	41150	41150	41150	41150	0
337	20240826	153500	345819500	41150	41150	41150	41150	0
338	20240826	153400	345819500	41150	41150	41150	41150	0
339	20240826	153300	345819500	41150	41150	41150	41150	0
340	20240826	153200	345819500	41150	41150	41150	41150	0
341	20240826	153100	345819500	41150	41150	41150	41150	0
342	20240826	153000	345819500	41150	41150	41150	41150	161
343	20240826	152900	339194350	41100	41100	41100	41100	0
344	20240826	152800	339194350	41100	41100	41100	41100	0
345	20240826	152700	339194350	41100	41100	41100	41100	0
346	20240826	152600	339194350	41100	41100	41100	41100	0
347	20240826	152500	339194350	41100	41100	41100	41100	0
348	20240826	152400	339194350	41100	41100	41100	41100	0
349	20240826	152300	339194350	41100	41100	41100	41100	0
350	20240826	152200	339194350	41100	41100	41100	41100	0
351	20240826	152100	339194350	41100	41100	41100	41100	0
352	20240826	152000	339194350	41100	41100	41100	41100	0
353	20240826	151900	339194350	41100	41000	41100	41000	36
354	20240826	151800	337718250	41100	41100	41100	41100	1
355	20240826	151700	337677150	41000	41000	41000	41000	1
356	20240826	151600	337636150	41000	41000	41000	41000	5
357	20240826	151500	337431150	41000	41000	41000	41000	30
358	20240826	151400	336201150	40950	40950	40950	40950	3
359	20240826	151300	336078300	40950	41000	41000	40950	28
360	20240826	151200	334930350	41000	41000	41000	41000	0
361	20240826	151100	334930350	41000	41000	41000	41000	72
362	20240826	151000	331978350	40950	41000	41000	40950	463
363	20240826	150900	313000450	41000	41050	41050	41000	60
364	20240826	150800	310540250	41050	41050	41050	41000	16
365	20240826	150700	309883500	41000	41000	41000	41000	1
366	20240826	150600	309842500	41000	41000	41000	41000	28
367	20240826	150500	308694500	41000	41000	41000	41000	1
368	20240826	150400	308653500	41050	41000	41050	41000	12
369	20240826	150300	308161000	41000	41000	41000	41000	2
370	20240826	150200	308079000	41050	41000	41050	41000	2
371	20240826	150100	307996950	41000	41000	41000	41000	1
372	20240826	150000	307955950	41050	41000	41050	41000	4
373	20240826	145900	307791900	41000	41000	41000	41000	2
374	20240826	145800	307709900	41000	41000	41000	41000	3
375	20240826	145700	307586900	41050	41050	41050	41050	1
376	20240826	145600	307545850	41000	41050	41050	41000	4
377	20240826	145500	307381700	41000	41000	41000	41000	1
378	20240826	145400	307340700	41000	41050	41050	41000	2
379	20240826	145300	307258650	41000	41000	41000	41000	31
380	20240826	145200	305987650	41000	41050	41050	41000	3
381	20240826	145100	305864600	41050	41000	41050	41000	3
382	20240826	145000	305741500	41000	41050	41050	41000	100
383	20240826	144900	301641400	41050	41050	41050	41050	1
384	20240826	144800	301600350	41050	41050	41050	41050	2
385	20240826	144700	301518250	41050	41050	41050	41050	2
386	20240826	144600	301436150	41050	41050	41050	41050	1
387	20240826	144500	301395100	41050	41050	41050	41050	208
388	20240826	144400	292856700	41050	41050	41050	41050	1
389	20240826	144300	292815650	41100	41100	41100	41100	2
390	20240826	144200	292733450	41100	41100	41100	41100	1
391	20240826	144100	292692350	41100	41100	41100	41100	3
392	20240826	144000	292569050	41100	41100	41100	41100	1
393	20240826	143900	292527950	41150	41100	41150	41100	79
394	20240826	143800	289278550	41050	41050	41050	41050	1
395	20240826	143700	289237500	41050	41100	41100	41050	99
396	20240826	143600	285168700	41100	41100	41100	41100	2
397	20240826	143500	285086500	41100	41100	41100	41100	1
398	20240826	143400	285045400	41100	41100	41100	41100	1
399	20240826	143300	285004300	41100	41100	41100	41100	1
400	20240826	143200	284963200	41100	41150	41150	41100	3
401	20240826	143100	284839850	41100	41150	41150	41100	3
402	20240826	143000	284716450	41150	41100	41150	41100	3
403	20240826	142900	284593100	41100	41100	41100	41100	2
404	20240826	142800	284510900	41100	41100	41100	41100	51
405	20240826	142700	282414800	41100	41100	41100	41100	2
406	20240826	142600	282332600	41150	41150	41150	41150	0
407	20240826	142500	282332600	41150	41150	41150	41150	96
408	20240826	142400	278382200	41150	41150	41150	41150	101
409	20240826	142300	274226050	41150	41100	41150	41100	3
410	20240826	142200	274102650	41150	41150	41150	41150	106
411	20240826	142100	269740750	41150	41150	41150	41150	0
412	20240826	142000	269740750	41150	41150	41150	41150	1
413	20240826	141900	269699600	41150	41250	41250	41150	3
414	20240826	141800	269575950	41150	41150	41150	41150	4
415	20240826	141700	269411350	41150	41150	41150	41150	1
416	20240826	141600	269370200	41150	41150	41150	41150	3
417	20240826	141500	269246750	41200	41200	41200	41200	1
418	20240826	141400	269205550	41150	41150	41150	41150	6
419	20240826	141300	268958650	41150	41200	41200	41150	24
420	20240826	141200	267969900	41250	41250	41250	41250	0
421	20240826	141100	267969900	41250	41150	41250	41150	5
422	20240826	141000	267763950	41150	41150	41150	41150	2
423	20240826	140900	267681650	41150	41150	41150	41150	6
424	20240826	140800	267434750	41150	41200	41200	41150	2
425	20240826	140700	267352400	41150	41150	41150	41150	0
426	20240826	140600	267352400	41150	41100	41150	41100	62
427	20240826	140500	264801200	41100	41100	41150	41100	6
428	20240826	140400	264554450	41150	41100	41150	41100	2
429	20240826	140300	264472200	41150	41150	41150	41150	0
430	20240826	140200	264472200	41150	41150	41150	41150	0
431	20240826	140100	264472200	41150	41150	41150	41150	4
432	20240826	140000	264307600	41100	41100	41100	41100	2
433	20240826	135900	264225400	41100	41100	41100	41100	0
434	20240826	135800	264225400	41100	41200	41200	41100	5
435	20240826	135700	264019500	41150	41100	41150	41100	2
436	20240826	135600	263937250	41100	41100	41100	41100	266
437	20240826	135500	253004650	41100	41100	41100	41100	0
438	20240826	135400	253004650	41100	41200	41200	41100	756
439	20240826	135300	221895600	41200	41200	41200	41200	1
440	20240826	135200	221854400	41200	41200	41200	41200	2
441	20240826	135100	221772000	41200	41200	41200	41200	1
442	20240826	135000	221730800	41200	41200	41200	41200	1
443	20240826	134900	221689600	41200	41200	41200	41200	3
444	20240826	134800	221566000	41200	41200	41200	41200	1
445	20240826	134700	221524800	41200	41200	41200	41200	1
446	20240826	134600	221483600	41200	41200	41200	41200	1
447	20240826	134500	221442400	41200	41200	41200	41200	0
448	20240826	134400	221442400	41200	41200	41200	41200	1
449	20240826	134300	221401200	41200	41250	41250	41200	5
450	20240826	134200	221195100	41200	41200	41200	41200	1
451	20240826	134100	221153900	41200	41200	41200	41200	1
452	20240826	134000	221112700	41200	41200	41200	41200	1
453	20240826	133900	221071500	41250	41200	41250	41200	15
454	20240826	133800	220452800	41200	41200	41200	41200	8
455	20240826	133700	220123200	41200	41250	41250	41200	2
456	20240826	133600	220040750	41200	41200	41200	41200	1
457	20240826	133500	219999550	41200	41200	41200	41200	1
458	20240826	133400	219958350	41200	41200	41200	41200	2
459	20240826	133300	219875950	41250	41200	41250	41200	12
460	20240826	133200	219381050	41200	41200	41200	41200	3
461	20240826	133100	219257450	41200	41200	41200	41200	1
462	20240826	133000	219216250	41200	41200	41200	41200	1
463	20240826	132900	219175050	41200	41200	41200	41200	1
464	20240826	132800	219133850	41200	41200	41200	41200	2
465	20240826	132700	219051450	41200	41200	41200	41200	1
466	20240826	132600	219010250	41200	41200	41200	41200	1
467	20240826	132500	218969050	41200	41200	41200	41200	3
468	20240826	132400	218845450	41150	41150	41150	41150	1
469	20240826	132300	218804300	41150	41150	41150	41150	1
470	20240826	132200	218763150	41200	41200	41200	41200	114
471	20240826	132100	214066350	41150	41150	41150	41150	2
472	20240826	132000	213984050	41150	41150	41150	41150	1
473	20240826	131900	213942900	41200	41150	41200	41150	4
474	20240826	131800	213778150	41150	41150	41150	41150	124
475	20240826	131700	208675550	41150	41150	41150	41150	2
476	20240826	131600	208593250	41150	41150	41150	41150	2
477	20240826	131500	208510950	41150	41150	41150	41150	1
478	20240826	131400	208469800	41150	41150	41150	41150	1
479	20240826	131300	208428650	41150	41150	41150	41150	2
480	20240826	131200	208346350	41150	41150	41150	41150	2
481	20240826	131100	208264050	41150	41150	41150	41150	11
482	20240826	131000	207811400	41200	41200	41200	41150	42
483	20240826	130900	206081050	41150	41150	41150	41150	0
484	20240826	130800	206081050	41150	41150	41150	41150	1
485	20240826	130700	206039900	41150	41200	41200	41150	29
486	20240826	130600	204846200	41150	41150	41150	41150	2
487	20240826	130500	204763900	41150	41150	41150	41150	1
488	20240826	130400	204722750	41150	41200	41200	41150	10
489	20240826	130300	204310800	41150	41200	41200	41150	26
490	20240826	130200	203239650	41150	41150	41150	41150	2
491	20240826	130100	203157350	41150	41150	41150	41150	4
492	20240826	130000	202992750	41150	41200	41200	41150	15
493	20240826	125900	202375450	41150	41150	41150	41150	1
494	20240826	125800	202334300	41150	41150	41150	41150	2
495	20240826	125700	202252000	41150	41150	41150	41150	1
496	20240826	125600	202210850	41150	41150	41150	41150	3
497	20240826	125500	202087400	41150	41150	41150	41150	1
498	20240826	125400	202046250	41150	41150	41150	41150	2
499	20240826	125300	201963950	41200	41150	41200	41150	2
500	20240826	125200	201881600	41150	41150	41150	41150	1
501	20240826	125100	201840450	41150	41150	41150	41150	1
502	20240826	125000	201799300	41200	41200	41200	41200	1
503	20240826	124900	201758100	41150	41150	41150	41150	2
504	20240826	124800	201675800	41150	41150	41150	41100	46
505	20240826	124700	199783600	41150	41200	41200	41150	111
506	20240826	124600	195215450	41200	41200	41200	41200	196
507	20240826	124500	187140250	41200	41200	41200	41200	3
508	20240826	124400	187016650	41200	41200	41200	41200	3
509	20240826	124300	186893050	41200	41200	41200	41200	1
510	20240826	124200	186851850	41200	41150	41200	41150	21
511	20240826	124100	185986700	41150	41200	41200	41150	6
512	20240826	124000	185739550	41150	41150	41150	41150	83
513	20240826	123900	182324100	41150	41150	41150	41150	1
514	20240826	123800	182282950	41150	41150	41150	41150	3
515	20240826	123700	182159500	41150	41150	41150	41150	1
516	20240826	123600	182118350	41150	41150	41150	41150	1
517	20240826	123500	182077200	41200	41200	41200	41200	0
518	20240826	123400	182077200	41200	41200	41200	41200	2
519	20240826	123300	181994800	41200	41200	41200	41200	0
520	20240826	123200	181994800	41200	41150	41200	41150	14
521	20240826	123100	181418600	41200	41200	41200	41200	0
522	20240826	123000	181418600	41200	41200	41200	41200	2
523	20240826	122900	181336200	41150	41150	41150	41150	3
524	20240826	122800	181212750	41150	41150	41150	41150	1
525	20240826	122700	181171600	41200	41200	41200	41200	1
526	20240826	122600	181130400	41200	41200	41200	41200	0
527	20240826	122500	181130400	41200	41200	41200	41200	1
528	20240826	122400	181089200	41200	41200	41200	41200	2
529	20240826	122300	181006800	41200	41200	41200	41200	2
530	20240826	122200	180924400	41200	41200	41200	41200	1
531	20240826	122100	180883200	41200	41200	41200	41200	1
532	20240826	122000	180842000	41250	41200	41250	41200	11
533	20240826	121900	180388300	41200	41200	41200	41200	2
534	20240826	121800	180305900	41200	41200	41200	41200	2
535	20240826	121700	180223500	41200	41150	41200	41150	2
536	20240826	121600	180141150	41200	41200	41200	41200	0
537	20240826	121500	180141150	41200	41200	41200	41200	0
538	20240826	121400	180141150	41200	41200	41200	41200	1
539	20240826	121300	180099950	41200	41200	41200	41200	2
540	20240826	121200	180017550	41200	41200	41200	41150	3
541	20240826	121100	179894000	41150	41150	41150	41150	1
542	20240826	121000	179852850	41150	41150	41150	41150	1
543	20240826	120900	179811700	41200	41200	41200	41200	1
544	20240826	120800	179770500	41200	41200	41200	41200	1
545	20240826	120700	179729300	41200	41200	41200	41200	3
546	20240826	120600	179605700	41150	41200	41200	41150	25
547	20240826	120500	178575900	41200	41200	41200	41200	1
548	20240826	120400	178534700	41200	41200	41200	41200	1
549	20240826	120300	178493500	41250	41200	41250	41200	3
550	20240826	120200	178369800	41250	41250	41250	41250	0
551	20240826	120100	178369800	41250	41200	41250	41200	102
552	20240826	120000	174167350	41200	41200	41200	41200	105
553	20240826	115900	169841350	41200	41200	41200	41200	8
554	20240826	115800	169511750	41200	41200	41200	41200	7
555	20240826	115700	169223350	41200	41200	41200	41200	6
556	20240826	115600	168976150	41200	41200	41200	41200	6
557	20240826	115500	168728950	41200	41200	41200	41200	8
558	20240826	115400	168399350	41200	41200	41200	41200	6
559	20240826	115300	168152150	41200	41200	41200	41200	8
560	20240826	115200	167822550	41250	41250	41250	41250	0
561	20240826	115100	167822550	41250	41200	41250	41200	134
562	20240826	115000	162300000	41200	41250	41250	41200	272
563	20240826	114900	151080350	41250	41250	41250	41250	7
564	20240826	114800	150791600	41250	41250	41250	41250	7
565	20240826	114700	150502850	41250	41250	41250	41250	7
566	20240826	114600	150214100	41250	41250	41250	41250	36
567	20240826	114500	148729100	41250	41250	41250	41250	7
568	20240826	114400	148440350	41250	41250	41250	41250	1
569	20240826	114300	148399100	41250	41250	41250	41250	8
570	20240826	114200	148069100	41250	41250	41250	41250	11
571	20240826	114100	147615350	41250	41250	41250	41250	11
572	20240826	114000	147161600	41250	41250	41250	41250	6
573	20240826	113900	146914100	41300	41300	41300	41300	173
574	20240826	113800	139769200	41300	41300	41300	41300	9
575	20240826	113700	139397500	41300	41300	41300	41300	8
576	20240826	113600	139067100	41300	41300	41300	41300	1
577	20240826	113500	139025800	41300	41300	41300	41300	5
578	20240826	113400	138819300	41300	41350	41350	41300	14
579	20240826	113300	138240700	41300	41300	41300	41300	9
580	20240826	113200	137869000	41300	41300	41300	41300	7
581	20240826	113100	137579900	41300	41300	41300	41300	8
582	20240826	113000	137249500	41300	41350	41350	41300	7
583	20240826	112900	136960350	41300	41300	41300	41300	6
584	20240826	112800	136712550	41300	41300	41300	41300	21
585	20240826	112700	135845250	41300	41300	41300	41300	6
586	20240826	112600	135597450	41400	41350	41400	41300	184
587	20240826	112500	127989100	41400	41350	41400	41350	22
588	20240826	112400	127078700	41350	41350	41350	41350	7
589	20240826	112300	126789250	41350	41350	41350	41350	6
590	20240826	112200	126541150	41400	41350	41400	41350	5
591	20240826	112100	126334200	41400	41400	41400	41400	68
592	20240826	112000	123519000	41400	41400	41400	41400	2
593	20240826	111900	123436200	41400	41400	41400	41400	2
594	20240826	111800	123353400	41400	41400	41400	41400	1
595	20240826	111700	123312000	41400	41400	41400	41400	1
596	20240826	111600	123270600	41400	41450	41450	41400	3
597	20240826	111500	123146300	41400	41400	41400	41400	1
598	20240826	111400	123104900	41400	41400	41400	41400	3
599	20240826	111300	122980700	41400	41400	41400	41400	4
600	20240826	111200	122815100	41400	41400	41400	41400	1
601	20240826	111100	122773700	41400	41400	41400	41400	1
602	20240826	111000	122732300	41400	41400	41400	41400	1
603	20240826	110900	122690900	41400	41400	41400	41400	6
604	20240826	110800	122442500	41400	41400	41400	41400	26
605	20240826	110700	121366100	41400	41400	41400	41400	1
606	20240826	110600	121324700	41400	41400	41400	41400	2
607	20240826	110500	121241900	41400	41400	41400	41400	1
608	20240826	110400	121200500	41400	41350	41400	41350	3
609	20240826	110300	121076400	41350	41350	41350	41350	0
610	20240826	110200	121076400	41350	41350	41350	41350	1
611	20240826	110100	121035050	41350	41350	41350	41350	1
612	20240826	110000	120993700	41350	41350	41350	41350	2
613	20240826	105900	120911000	41350	41350	41350	41350	3
614	20240826	105800	120786950	41350	41350	41350	41350	2
615	20240826	105700	120704250	41350	41350	41350	41350	0
616	20240826	105600	120704250	41350	41400	41400	41350	3
617	20240826	105500	120580150	41350	41350	41350	41350	3
618	20240826	105400	120456100	41350	41350	41350	41350	1
619	20240826	105300	120414750	41400	41400	41400	41400	0
620	20240826	105200	120414750	41400	41350	41400	41350	101
621	20240826	105100	116233400	41350	41350	41350	41350	1
622	20240826	105000	116192050	41400	41400	41400	41400	58
623	20240826	104900	113790850	41400	41400	41400	41400	3
624	20240826	104800	113666650	41400	41400	41400	41400	0
625	20240826	104700	113666650	41400	41400	41400	41400	48
626	20240826	104600	111679450	41400	41400	41400	41400	1
627	20240826	104500	111638050	41450	41450	41450	41450	0
628	20240826	104400	111638050	41450	41400	41450	41400	4
629	20240826	104300	111472350	41400	41450	41450	41400	2
630	20240826	104200	111389500	41400	41400	41400	41400	2
631	20240826	104100	111306700	41400	41400	41400	41400	1
632	20240826	104000	111265300	41400	41450	41450	41400	2
633	20240826	103900	111182450	41400	41400	41400	41400	2
634	20240826	103800	111099650	41400	41400	41400	41400	4
635	20240826	103700	110934050	41400	41400	41400	41400	8
636	20240826	103600	110602850	41350	41350	41350	41350	1
637	20240826	103500	110561500	41450	41450	41450	41450	25
638	20240826	103400	109525250	41400	41400	41400	41400	1
639	20240826	103300	109483850	41400	41400	41400	41400	68
640	20240826	103200	106668650	41400	41400	41400	41400	2
641	20240826	103100	106585850	41400	41400	41400	41400	1
642	20240826	103000	106544450	41400	41400	41400	41400	1
643	20240826	102900	106503050	41400	41400	41400	41400	2
644	20240826	102800	106420250	41400	41400	41400	41400	7
645	20240826	102700	106130450	41400	41400	41400	41400	0
646	20240826	102600	106130450	41400	41400	41400	41400	2
647	20240826	102500	106047650	41400	41450	41450	41400	105
648	20240826	102400	101695450	41450	41450	41450	41450	1
649	20240826	102300	101654000	41450	41450	41450	41450	1
650	20240826	102200	101612550	41500	41500	41500	41500	33
651	20240826	102100	100243050	41450	41450	41450	41450	2
652	20240826	102000	100160150	41450	41450	41450	41450	2
653	20240826	101900	100077250	41450	41450	41450	41450	1
654	20240826	101800	100035800	41450	41450	41450	41450	1
655	20240826	101700	99994350	41400	41400	41400	41400	10
656	20240826	101600	99580350	41400	41400	41400	41400	3
657	20240826	101500	99456150	41400	41400	41400	41400	2
658	20240826	101400	99373350	41400	41400	41400	41400	21
659	20240826	101300	98503950	41400	41400	41400	41400	1
660	20240826	101200	98462550	41500	41500	41500	41500	0
661	20240826	101100	98462550	41500	41500	41500	41500	3
662	20240826	101000	98338050	41500	41500	41500	41500	0
663	20240826	100900	98338050	41500	41500	41500	41500	0
664	20240826	100800	98338050	41500	41500	41500	41500	31
665	20240826	100700	97051550	41500	41500	41500	41500	1
666	20240826	100600	97010050	41500	41500	41500	41500	2
667	20240826	100500	96927050	41500	41500	41500	41500	1
668	20240826	100400	96885550	41550	41550	41550	41550	8
669	20240826	100300	96553150	41550	41550	41550	41550	7
670	20240826	100200	96262300	41600	41600	41600	41600	1
671	20240826	100100	96220700	41600	41600	41600	41600	25
672	20240826	100000	95180700	41550	41600	41600	41550	3
673	20240826	095900	95055950	41550	41550	41550	41550	2
674	20240826	095800	94972850	41550	41550	41550	41550	1
675	20240826	095700	94931300	41550	41500	41550	41500	53
676	20240826	095600	92729300	41500	41500	41500	41500	1
677	20240826	095500	92687800	41500	41500	41500	41500	1
678	20240826	095400	92646300	41450	41450	41450	41450	147
679	20240826	095300	86553150	41400	41550	41550	41400	848
680	20240826	095200	51408750	41600	41600	41600	41600	1
681	20240826	095100	51367150	41600	41600	41600	41600	11
682	20240826	095000	50909550	41600	41600	41600	41600	1
683	20240826	094900	50867950	41600	41650	41650	41600	3
684	20240826	094800	50743050	41650	41650	41650	41650	0
685	20240826	094700	50743050	41650	41600	41650	41600	5
686	20240826	094600	50535000	41600	41600	41600	41600	1
687	20240826	094500	50493400	41650	41650	41650	41650	1
688	20240826	094400	50451750	41650	41500	41650	41500	17
689	20240826	094300	49745550	41500	41500	41500	41500	2
690	20240826	094200	49662550	41500	41450	41500	41450	55
691	20240826	094100	47382450	41500	41450	41500	41450	22
692	20240826	094000	46469550	41450	41450	41450	41450	1
693	20240826	093900	46428100	41500	41500	41500	41450	8
694	20240826	093800	46096150	41450	41500	41500	41450	105
695	20240826	093700	41743750	41450	41450	41450	41450	36
696	20240826	093600	40251550	41500	41500	41500	41500	19
697	20240826	093500	39463050	41500	41500	41500	41500	2
698	20240826	093400	39380050	41700	41600	41700	41600	24
699	20240826	093300	38379400	41500	41500	41500	41500	0
700	20240826	093200	38379400	41500	41500	41500	41500	31
701	20240826	093100	37092900	41450	41450	41450	41450	2
702	20240826	093000	37010000	41450	41450	41450	41450	1
703	20240826	092900	36968550	41500	41500	41500	41500	0
704	20240826	092800	36968550	41500	41500	41500	41500	1
705	20240826	092700	36927050	41450	41450	41450	41450	13
706	20240826	092600	36388200	41450	41450	41450	41450	2
707	20240826	092500	36305300	41450	41450	41450	41450	3
708	20240826	092400	36180950	41450	41450	41450	41450	1
709	20240826	092300	36139500	41450	41450	41450	41450	0
710	20240826	092200	36139500	41450	41400	41450	41400	25
711	20240826	092100	35104450	41400	41400	41400	41400	2
712	20240826	092000	35021650	41450	41450	41450	41450	2
713	20240826	091900	34938750	41450	41450	41450	41450	15
714	20240826	091800	34317000	41450	41450	41450	41450	2
715	20240826	091700	34234100	41450	41450	41450	41450	0
716	20240826	091600	34234100	41450	41450	41450	41450	2
717	20240826	091500	34151200	41550	41500	41550	41500	96
718	20240826	091400	30162550	41400	41500	41500	41400	75
719	20240826	091300	27053050	41550	41550	41550	41550	19
720	20240826	091200	26263600	41700	41650	41700	41650	4
721	20240826	091100	26096850	41750	41550	41750	41550	302
722	20240826	091000	13496500	41500	41600	41600	41500	2
723	20240826	090900	13413400	41550	41550	41550	41550	0
724	20240826	090800	13413400	41550	41600	41600	41550	43
725	20240826	090700	11626250	41650	41650	41650	41650	2
726	20240826	090600	11542950	41600	41550	41600	41500	10
727	20240826	090500	11127600	41500	41800	41800	41500	61
728	20240826	090400	8594000	41500	41500	41500	41500	5
729	20240826	090300	8386500	41500	41500	41750	41500	77
730	20240826	090200	5187500	41500	41500	41500	41500	1
731	20240826	090100	5146000	41500	41500	41500	41500	0
732	20240826	090000	5146000	41500	41500	41500	41500	124