KissMeData/067280/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	194400	406911000	29400	29400	29400	29400	352
3	20240806	194300	406911000	29400	29400	29400	29400	0
4	20240806	194200	406911000	29400	29400	29400	29400	0
5	20240806	194100	406911000	29400	29400	29400	29400	0
6	20240806	194000	406911000	29400	29400	29400	29400	0
7	20240806	193900	406911000	29400	29400	29400	29400	0
8	20240806	193800	406911000	29400	29400	29400	29400	0
9	20240806	193700	406911000	29400	29400	29400	29400	0
10	20240806	193600	406911000	29400	29400	29400	29400	0
11	20240806	193500	406911000	29400	29400	29400	29400	0
12	20240806	193400	406911000	29400	29400	29400	29400	0
13	20240806	193300	406911000	29400	29400	29400	29400	0
14	20240806	193200	406911000	29400	29400	29400	29400	0
15	20240806	193100	406911000	29400	29400	29400	29400	0
16	20240806	193000	406911000	29400	29400	29400	29400	0
17	20240806	192900	406911000	29400	29400	29400	29400	0
18	20240806	192800	406911000	29400	29400	29400	29400	0
19	20240806	192700	406911000	29400	29400	29400	29400	0
20	20240806	192600	406911000	29400	29400	29400	29400	0
21	20240806	192500	406911000	29400	29400	29400	29400	0
22	20240806	192400	406911000	29400	29400	29400	29400	0
23	20240806	192300	406911000	29400	29400	29400	29400	0
24	20240806	192200	406911000	29400	29400	29400	29400	0
25	20240806	192100	406911000	29400	29400	29400	29400	0
26	20240806	192000	406911000	29400	29400	29400	29400	0
27	20240806	191900	406911000	29400	29400	29400	29400	0
28	20240806	191800	406911000	29400	29400	29400	29400	0
29	20240806	191700	406911000	29400	29400	29400	29400	0
30	20240806	191600	406911000	29400	29400	29400	29400	0
31	20240806	191500	406911000	29400	29400	29400	29400	0
32	20240806	191400	406911000	29400	29400	29400	29400	352
33	20240806	191300	406911000	29400	29400	29400	29400	0
34	20240806	191200	406911000	29400	29400	29400	29400	0
35	20240806	191100	406911000	29400	29400	29400	29400	0
36	20240806	191000	406911000	29400	29400	29400	29400	0
37	20240806	190900	406911000	29400	29400	29400	29400	0
38	20240806	190800	406911000	29400	29400	29400	29400	0
39	20240806	190700	406911000	29400	29400	29400	29400	0
40	20240806	190600	406911000	29400	29400	29400	29400	0
41	20240806	190500	406911000	29400	29400	29400	29400	0
42	20240806	190400	406911000	29400	29400	29400	29400	0
43	20240806	190300	406911000	29400	29400	29400	29400	0
44	20240806	190200	406911000	29400	29400	29400	29400	0
45	20240806	190100	406911000	29400	29400	29400	29400	0
46	20240806	190000	406911000	29400	29400	29400	29400	0
47	20240806	185900	406911000	29400	29400	29400	29400	0
48	20240806	185800	406911000	29400	29400	29400	29400	0
49	20240806	185700	406911000	29400	29400	29400	29400	0
50	20240806	185600	406911000	29400	29400	29400	29400	0
51	20240806	185500	406911000	29400	29400	29400	29400	0
52	20240806	185400	406911000	29400	29400	29400	29400	0
53	20240806	185300	406911000	29400	29400	29400	29400	0
54	20240806	185200	406911000	29400	29400	29400	29400	0
55	20240806	185100	406911000	29400	29400	29400	29400	0
56	20240806	185000	406911000	29400	29400	29400	29400	0
57	20240806	184900	406911000	29400	29400	29400	29400	0
58	20240806	184800	406911000	29400	29400	29400	29400	0
59	20240806	184700	406911000	29400	29400	29400	29400	0
60	20240806	184600	406911000	29400	29400	29400	29400	0
61	20240806	184500	406911000	29400	29400	29400	29400	0
62	20240806	184400	406911000	29400	29400	29400	29400	352
63	20240806	184300	406911000	29400	29400	29400	29400	0
64	20240806	184200	406911000	29400	29400	29400	29400	0
65	20240806	184100	406911000	29400	29400	29400	29400	0
66	20240806	184000	406911000	29400	29400	29400	29400	0
67	20240806	183900	406911000	29400	29400	29400	29400	0
68	20240806	183800	406911000	29400	29400	29400	29400	0
69	20240806	183700	406911000	29400	29400	29400	29400	0
70	20240806	183600	406911000	29400	29400	29400	29400	0
71	20240806	183500	406911000	29400	29400	29400	29400	0
72	20240806	183400	406911000	29400	29400	29400	29400	0
73	20240806	183300	406911000	29400	29400	29400	29400	0
74	20240806	183200	406911000	29400	29400	29400	29400	0
75	20240806	183100	406911000	29400	29400	29400	29400	0
76	20240806	183000	406911000	29400	29400	29400	29400	0
77	20240806	182900	406911000	29400	29400	29400	29400	0
78	20240806	182800	406911000	29400	29400	29400	29400	0
79	20240806	182700	406911000	29400	29400	29400	29400	0
80	20240806	182600	406911000	29400	29400	29400	29400	0
81	20240806	182500	406911000	29400	29400	29400	29400	0
82	20240806	182400	406911000	29400	29400	29400	29400	0
83	20240806	182300	406911000	29400	29400	29400	29400	0
84	20240806	182200	406911000	29400	29400	29400	29400	0
85	20240806	182100	406911000	29400	29400	29400	29400	0
86	20240806	182000	406911000	29400	29400	29400	29400	0
87	20240806	181900	406911000	29400	29400	29400	29400	0
88	20240806	181800	406911000	29400	29400	29400	29400	0
89	20240806	181700	406911000	29400	29400	29400	29400	0
90	20240806	181600	406911000	29400	29400	29400	29400	0
91	20240806	181500	406911000	29400	29400	29400	29400	0
92	20240806	181400	406911000	29400	29400	29400	29400	352
93	20240806	181300	406911000	29400	29400	29400	29400	0
94	20240806	181200	406911000	29400	29400	29400	29400	0
95	20240806	181100	406911000	29400	29400	29400	29400	0
96	20240806	181000	406911000	29400	29400	29400	29400	0
97	20240806	180900	406911000	29400	29400	29400	29400	0
98	20240806	180800	406911000	29400	29400	29400	29400	0
99	20240806	180700	406911000	29400	29400	29400	29400	0
100	20240806	180600	406911000	29400	29400	29400	29400	0
101	20240806	180500	406911000	29400	29400	29400	29400	0
102	20240806	180400	406911000	29400	29400	29400	29400	0
103	20240806	180300	406911000	29400	29400	29400	29400	0
104	20240806	180200	406911000	29400	29400	29400	29400	0
105	20240806	180100	406911000	29400	29400	29400	29400	0
106	20240806	180000	406911000	29400	29400	29400	29400	0
107	20240806	175900	406911000	29400	29400	29400	29400	0
108	20240806	175800	406911000	29400	29400	29400	29400	0
109	20240806	175700	406911000	29400	29400	29400	29400	0
110	20240806	175600	406911000	29400	29400	29400	29400	0
111	20240806	175500	406911000	29400	29400	29400	29400	0
112	20240806	175400	406911000	29400	29400	29400	29400	0
113	20240806	175300	406911000	29400	29400	29400	29400	0
114	20240806	175200	406911000	29400	29400	29400	29400	0
115	20240806	175100	406911000	29400	29400	29400	29400	0
116	20240806	175000	406911000	29400	29400	29400	29400	0
117	20240806	174900	406911000	29400	29400	29400	29400	0
118	20240806	174800	406911000	29400	29400	29400	29400	0
119	20240806	174700	406911000	29400	29400	29400	29400	0
120	20240806	174600	406911000	29400	29400	29400	29400	0
121	20240806	174500	406911000	29400	29400	29400	29400	0
122	20240806	174400	406911000	29400	29400	29400	29400	352
123	20240806	174300	406911000	29400	29400	29400	29400	0
124	20240806	174200	406911000	29400	29400	29400	29400	0
125	20240806	174100	406911000	29400	29400	29400	29400	0
126	20240806	174000	406911000	29400	29400	29400	29400	0
127	20240806	173900	406911000	29400	29400	29400	29400	0
128	20240806	173800	406911000	29400	29400	29400	29400	0
129	20240806	173700	406911000	29400	29400	29400	29400	0
130	20240806	173600	406911000	29400	29400	29400	29400	0
131	20240806	173500	406911000	29400	29400	29400	29400	0
132	20240806	173400	406911000	29400	29400	29400	29400	0
133	20240806	173300	406911000	29400	29400	29400	29400	0
134	20240806	173200	406911000	29400	29400	29400	29400	0
135	20240806	173100	406911000	29400	29400	29400	29400	0
136	20240806	173000	406911000	29400	29400	29400	29400	0
137	20240806	172900	406911000	29400	29400	29400	29400	0
138	20240806	172800	406911000	29400	29400	29400	29400	0
139	20240806	172700	406911000	29400	29400	29400	29400	0
140	20240806	172600	406911000	29400	29400	29400	29400	0
141	20240806	172500	406911000	29400	29400	29400	29400	0
142	20240806	172400	406911000	29400	29400	29400	29400	0
143	20240806	172300	406911000	29400	29400	29400	29400	0
144	20240806	172200	406911000	29400	29400	29400	29400	0
145	20240806	172100	406911000	29400	29400	29400	29400	0
146	20240806	172000	406911000	29400	29400	29400	29400	0
147	20240806	171900	406911000	29400	29400	29400	29400	0
148	20240806	171800	406911000	29400	29400	29400	29400	0
149	20240806	171700	406911000	29400	29400	29400	29400	0
150	20240806	171600	406911000	29400	29400	29400	29400	0
151	20240806	171500	406911000	29400	29400	29400	29400	0
152	20240806	171400	406911000	29400	29400	29400	29400	352
153	20240806	171300	406911000	29400	29400	29400	29400	0
154	20240806	171200	406911000	29400	29400	29400	29400	0
155	20240806	171100	406911000	29400	29400	29400	29400	0
156	20240806	171000	406911000	29400	29400	29400	29400	0
157	20240806	170900	406911000	29400	29400	29400	29400	0
158	20240806	170800	406911000	29400	29400	29400	29400	0
159	20240806	170700	406911000	29400	29400	29400	29400	0
160	20240806	170600	406911000	29400	29400	29400	29400	0
161	20240806	170500	406911000	29400	29400	29400	29400	0
162	20240806	170400	406911000	29400	29400	29400	29400	0
163	20240806	170300	406911000	29400	29400	29400	29400	0
164	20240806	170200	406911000	29400	29400	29400	29400	0
165	20240806	170100	406911000	29400	29400	29400	29400	0
166	20240806	170000	406911000	29400	29400	29400	29400	0
167	20240806	165900	406911000	29400	29400	29400	29400	0
168	20240806	165800	406911000	29400	29400	29400	29400	0
169	20240806	165700	406911000	29400	29400	29400	29400	0
170	20240806	165600	406911000	29400	29400	29400	29400	0
171	20240806	165500	406911000	29400	29400	29400	29400	0
172	20240806	165400	406911000	29400	29400	29400	29400	0
173	20240806	165300	406911000	29400	29400	29400	29400	0
174	20240806	165200	406911000	29400	29400	29400	29400	0
175	20240806	165100	406911000	29400	29400	29400	29400	0
176	20240806	165000	406911000	29400	29400	29400	29400	0
177	20240806	164900	406911000	29400	29400	29400	29400	0
178	20240806	164800	406911000	29400	29400	29400	29400	0
179	20240806	164700	406911000	29400	29400	29400	29400	0
180	20240806	164600	406911000	29400	29400	29400	29400	0
181	20240806	164500	406911000	29400	29400	29400	29400	0
182	20240806	164400	406911000	29400	29400	29400	29400	352
183	20240806	164300	406911000	29400	29400	29400	29400	0
184	20240806	164200	406911000	29400	29400	29400	29400	0
185	20240806	164100	406911000	29400	29400	29400	29400	0
186	20240806	164000	406911000	29400	29400	29400	29400	0
187	20240806	163900	406911000	29400	29400	29400	29400	0
188	20240806	163800	406911000	29400	29400	29400	29400	0
189	20240806	163700	406911000	29400	29400	29400	29400	0
190	20240806	163600	406911000	29400	29400	29400	29400	0
191	20240806	163500	406911000	29400	29400	29400	29400	0
192	20240806	163400	406911000	29400	29400	29400	29400	0
193	20240806	163300	406911000	29400	29400	29400	29400	0
194	20240806	163200	406911000	29400	29400	29400	29400	0
195	20240806	163100	406911000	29400	29400	29400	29400	0
196	20240806	163000	406911000	29400	29400	29400	29400	0
197	20240806	162900	406911000	29400	29400	29400	29400	0
198	20240806	162800	406911000	29400	29400	29400	29400	0
199	20240806	162700	406911000	29400	29400	29400	29400	0
200	20240806	162600	406911000	29400	29400	29400	29400	0
201	20240806	162500	406911000	29400	29400	29400	29400	0
202	20240806	162400	406911000	29400	29400	29400	29400	0
203	20240806	162300	406911000	29400	29400	29400	29400	0
204	20240806	162200	406911000	29400	29400	29400	29400	0
205	20240806	162100	406911000	29400	29400	29400	29400	0
206	20240806	162000	406911000	29400	29400	29400	29400	0
207	20240806	161900	406911000	29400	29400	29400	29400	0
208	20240806	161800	406911000	29400	29400	29400	29400	0
209	20240806	161700	406911000	29400	29400	29400	29400	0
210	20240806	161600	406911000	29400	29400	29400	29400	0
211	20240806	161500	406911000	29400	29400	29400	29400	0
212	20240806	161400	406911000	29400	29400	29400	29400	352
213	20240806	161300	406911000	29400	29400	29400	29400	0
214	20240806	161200	406911000	29400	29400	29400	29400	0
215	20240806	161100	406911000	29400	29400	29400	29400	0
216	20240806	161000	406911000	29400	29400	29400	29400	0
217	20240806	160900	406911000	29400	29400	29400	29400	0
218	20240806	160800	406911000	29400	29400	29400	29400	0
219	20240806	160700	406911000	29400	29400	29400	29400	0
220	20240806	160600	406911000	29400	29400	29400	29400	0
221	20240806	160500	406911000	29400	29400	29400	29400	0
222	20240806	160400	406911000	29400	29400	29400	29400	0
223	20240806	160300	406911000	29400	29400	29400	29400	0
224	20240806	160200	406911000	29400	29400	29400	29400	0
225	20240806	160100	406911000	29400	29400	29400	29400	0
226	20240806	160000	406911000	29400	29400	29400	29400	0
227	20240806	155900	406911000	29400	29400	29400	29400	0
228	20240806	155800	406911000	29400	29400	29400	29400	0
229	20240806	155700	406911000	29400	29400	29400	29400	0
230	20240806	155600	406911000	29400	29400	29400	29400	0
231	20240806	155500	406911000	29400	29400	29400	29400	0
232	20240806	155400	406911000	29400	29400	29400	29400	0
233	20240806	155300	406911000	29400	29400	29400	29400	0
234	20240806	155200	406911000	29400	29400	29400	29400	0
235	20240806	155100	406911000	29400	29400	29400	29400	0
236	20240806	155000	406911000	29400	29400	29400	29400	0
237	20240806	154900	406911000	29400	29400	29400	29400	0
238	20240806	154800	406911000	29400	29400	29400	29400	0
239	20240806	154700	406911000	29400	29400	29400	29400	0
240	20240806	154600	406911000	29400	29400	29400	29400	0
241	20240806	154500	406911000	29400	29400	29400	29400	0
242	20240806	154400	406911000	29400	29400	29400	29400	352
243	20240806	154300	406911000	29400	29400	29400	29400	0
244	20240806	154200	406911000	29400	29400	29400	29400	0
245	20240806	154100	406911000	29400	29400	29400	29400	0
246	20240806	154000	406911000	29400	29400	29400	29400	0
247	20240806	153900	406911000	29400	29400	29400	29400	0
248	20240806	153800	406911000	29400	29400	29400	29400	0
249	20240806	153700	406911000	29400	29400	29400	29400	0
250	20240806	153600	406911000	29400	29400	29400	29400	0
251	20240806	153500	406911000	29400	29400	29400	29400	0
252	20240806	153400	406911000	29400	29400	29400	29400	0
253	20240806	153300	406911000	29400	29400	29400	29400	0
254	20240806	153200	406911000	29400	29400	29400	29400	0
255	20240806	153100	406911000	29400	29400	29400	29400	0
256	20240806	153000	406911000	29400	29400	29400	29400	352
257	20240806	152900	396562200	29250	29250	29250	29250	0
258	20240806	152800	396562200	29250	29250	29250	29250	0
259	20240806	152700	396562200	29250	29250	29250	29250	0
260	20240806	152600	396562200	29250	29250	29250	29250	0
261	20240806	152500	396562200	29250	29250	29250	29250	0
262	20240806	152400	396562200	29250	29250	29250	29250	0
263	20240806	152300	396562200	29250	29250	29250	29250	0
264	20240806	152200	396562200	29250	29250	29250	29250	0
265	20240806	152100	396562200	29250	29250	29250	29250	0
266	20240806	152000	396562200	29250	29250	29250	29250	0
267	20240806	151900	396562200	29250	29250	29250	29150	15
268	20240806	151800	396123950	29200	29200	29200	29200	0
269	20240806	151700	396123950	29200	29200	29200	29200	0
270	20240806	151600	396123950	29200	29200	29200	29200	150
271	20240806	151500	391743950	29200	29200	29200	29200	0
272	20240806	151400	391743950	29200	29200	29200	29200	0
273	20240806	151300	391743950	29200	29200	29200	29200	0
274	20240806	151200	391743950	29200	29200	29200	29200	36
275	20240806	151100	390692750	29100	29100	29100	29100	0
276	20240806	151000	390692750	29100	29100	29100	29100	13
277	20240806	150900	390314450	29150	29150	29150	29150	19
278	20240806	150800	389760600	29150	29150	29150	29150	0
279	20240806	150700	389760600	29150	29150	29150	29150	0
280	20240806	150600	389760600	29150	29150	29150	29150	0
281	20240806	150500	389760600	29150	29150	29150	29150	3
282	20240806	150400	389673150	29150	29150	29150	29150	0
283	20240806	150300	389673150	29150	29150	29150	29150	3
284	20240806	150200	389585700	29200	29200	29200	29200	0
285	20240806	150100	389585700	29200	29200	29200	29200	0
286	20240806	150000	389585700	29200	29200	29200	29200	1
287	20240806	145900	389556500	29200	29200	29200	29200	0
288	20240806	145800	389556500	29200	29200	29200	29200	0
289	20240806	145700	389556500	29200	29200	29200	29200	0
290	20240806	145600	389556500	29200	29200	29200	29200	0
291	20240806	145500	389556500	29200	29200	29200	29200	0
292	20240806	145400	389556500	29200	29200	29200	29200	0
293	20240806	145300	389556500	29200	29150	29200	29100	169
294	20240806	145200	384633650	29200	29200	29200	29200	12
295	20240806	145100	384283250	29150	29150	29150	29150	0
296	20240806	145000	384283250	29150	29150	29150	29150	0
297	20240806	144900	384283250	29150	29150	29150	29150	3
298	20240806	144800	384195800	29150	29150	29150	29150	0
299	20240806	144700	384195800	29150	29150	29150	29150	0
300	20240806	144600	384195800	29150	29150	29150	29150	0
301	20240806	144500	384195800	29150	29150	29150	29150	0
302	20240806	144400	384195800	29150	29150	29150	29150	10
303	20240806	144300	383904300	29200	29200	29200	29200	0
304	20240806	144200	383904300	29200	29200	29200	29200	0
305	20240806	144100	383904300	29200	29150	29200	29150	13
306	20240806	144000	383524850	29200	29200	29200	29200	0
307	20240806	143900	383524850	29200	29200	29200	29200	0
308	20240806	143800	383524850	29200	29200	29200	29200	0
309	20240806	143700	383524850	29200	29200	29200	29200	0
310	20240806	143600	383524850	29200	29200	29200	29200	0
311	20240806	143500	383524850	29200	29200	29200	29200	13
312	20240806	143400	383145250	29200	29200	29200	29200	141
313	20240806	143300	379028050	29250	29250	29250	29250	0
314	20240806	143200	379028050	29250	29250	29250	29250	86
315	20240806	143100	376512550	29250	29250	29250	29250	0
316	20240806	143000	376512550	29250	29250	29250	29250	0
317	20240806	142900	376512550	29250	29250	29250	29250	0
318	20240806	142800	376512550	29250	29250	29250	29250	0
319	20240806	142700	376512550	29250	29250	29250	29250	0
320	20240806	142600	376512550	29250	29250	29250	29250	0
321	20240806	142500	376512550	29250	29250	29250	29250	0
322	20240806	142400	376512550	29250	29250	29250	29250	0
323	20240806	142300	376512550	29250	29250	29250	29250	0
324	20240806	142200	376512550	29250	29250	29250	29250	5
325	20240806	142100	376366300	29250	29250	29250	29250	0
326	20240806	142000	376366300	29250	29250	29250	29250	0
327	20240806	141900	376366300	29250	29250	29250	29250	7
328	20240806	141800	376161550	29250	29250	29250	29250	0
329	20240806	141700	376161550	29250	29250	29250	29250	0
330	20240806	141600	376161550	29250	29250	29250	29250	0
331	20240806	141500	376161550	29250	29250	29250	29250	0
332	20240806	141400	376161550	29250	29250	29250	29250	5
333	20240806	141300	376015300	29250	29250	29250	29250	0
334	20240806	141200	376015300	29250	29250	29250	29250	0
335	20240806	141100	376015300	29250	29250	29250	29250	0
336	20240806	141000	376015300	29250	29250	29250	29250	0
337	20240806	140900	376015300	29250	29250	29250	29250	0
338	20240806	140800	376015300	29250	29250	29250	29250	43
339	20240806	140700	374757550	29250	29250	29250	29250	0
340	20240806	140600	374757550	29250	29250	29250	29250	0
341	20240806	140500	374757550	29250	29250	29250	29250	0
342	20240806	140400	374757550	29250	29250	29250	29250	3
343	20240806	140300	374669800	29200	29200	29200	29200	0
344	20240806	140200	374669800	29200	29200	29200	29200	12
345	20240806	140100	374319400	29200	29200	29200	29200	4
346	20240806	140000	374202600	29200	29200	29200	29200	0
347	20240806	135900	374202600	29200	29200	29200	29200	0
348	20240806	135800	374202600	29200	29200	29200	29200	0
349	20240806	135700	374202600	29200	29200	29200	29200	0
350	20240806	135600	374202600	29200	29200	29200	29200	0
351	20240806	135500	374202600	29200	29200	29200	29200	0
352	20240806	135400	374202600	29200	29200	29200	29200	0
353	20240806	135300	374202600	29200	29200	29200	29200	21
354	20240806	135200	373589400	29250	29250	29250	29250	0
355	20240806	135100	373589400	29250	29250	29250	29250	0
356	20240806	135000	373589400	29250	29250	29250	29250	0
357	20240806	134900	373589400	29250	29200	29250	29200	167
358	20240806	134800	368712150	29200	29200	29200	29200	0
359	20240806	134700	368712150	29200	29200	29200	29200	0
360	20240806	134600	368712150	29200	29200	29200	29200	0
361	20240806	134500	368712150	29200	29200	29200	29200	0
362	20240806	134400	368712150	29200	29200	29200	29200	0
363	20240806	134300	368712150	29200	29200	29200	29200	0
364	20240806	134200	368712150	29200	29200	29200	29200	20
365	20240806	134100	368128150	29200	29200	29200	29200	0
366	20240806	134000	368128150	29200	29200	29200	29200	0
367	20240806	133900	368128150	29200	29200	29200	29200	0
368	20240806	133800	368128150	29200	29200	29200	29200	0
369	20240806	133700	368128150	29200	29200	29200	29200	0
370	20240806	133600	368128150	29200	29200	29200	29200	280
371	20240806	133500	359952150	29200	29200	29200	29200	0
372	20240806	133400	359952150	29200	29200	29200	29200	0
373	20240806	133300	359952150	29200	29200	29200	29200	0
374	20240806	133200	359952150	29200	29200	29200	29200	0
375	20240806	133100	359952150	29200	29200	29200	29200	0
376	20240806	133000	359952150	29200	29200	29200	29200	0
377	20240806	132900	359952150	29200	29200	29200	29200	0
378	20240806	132800	359952150	29200	29200	29200	29200	0
379	20240806	132700	359952150	29200	29200	29200	29200	0
380	20240806	132600	359952150	29200	29200	29200	29200	0
381	20240806	132500	359952150	29200	29200	29200	29200	0
382	20240806	132400	359952150	29200	29200	29200	29200	0
383	20240806	132300	359952150	29200	29200	29200	29200	50
384	20240806	132200	358492150	29250	29250	29250	29250	0
385	20240806	132100	358492150	29250	29250	29250	29250	0
386	20240806	132000	358492150	29250	29250	29250	29250	0
387	20240806	131900	358492150	29250	29250	29250	29250	0
388	20240806	131800	358492150	29250	29250	29250	29250	0
389	20240806	131700	358492150	29250	29250	29250	29250	0
390	20240806	131600	358492150	29250	29250	29250	29250	0
391	20240806	131500	358492150	29250	29250	29250	29250	0
392	20240806	131400	358492150	29250	29250	29250	29250	0
393	20240806	131300	358492150	29250	29250	29250	29250	0
394	20240806	131200	358492150	29250	29250	29250	29250	29
395	20240806	131100	357643900	29250	29200	29250	29200	104
396	20240806	131000	354602100	29200	29200	29200	29200	0
397	20240806	130900	354602100	29200	29200	29200	29200	0
398	20240806	130800	354602100	29200	29200	29200	29200	0
399	20240806	130700	354602100	29200	29200	29200	29200	0
400	20240806	130600	354602100	29200	29200	29200	29200	0
401	20240806	130500	354602100	29200	29200	29200	29200	3
402	20240806	130400	354514500	29200	29200	29200	29200	0
403	20240806	130300	354514500	29200	29200	29200	29200	0
404	20240806	130200	354514500	29200	29200	29200	29200	0
405	20240806	130100	354514500	29200	29200	29200	29200	0
406	20240806	130000	354514500	29200	29200	29200	29200	0
407	20240806	125900	354514500	29200	29200	29200	29200	100
408	20240806	125800	351594500	29200	29200	29200	29200	0
409	20240806	125700	351594500	29200	29200	29200	29200	0
410	20240806	125600	351594500	29200	29200	29200	29200	0
411	20240806	125500	351594500	29200	29200	29200	29200	0
412	20240806	125400	351594500	29200	29200	29200	29200	263
413	20240806	125300	343914900	29200	29200	29200	29200	170
414	20240806	125200	338950900	29200	29200	29200	29200	68
415	20240806	125100	336965300	29200	29200	29200	29200	0
416	20240806	125000	336965300	29200	29200	29200	29200	0
417	20240806	124900	336965300	29200	29200	29200	29200	0
418	20240806	124800	336965300	29200	29200	29200	29200	1
419	20240806	124700	336936100	29200	29200	29200	29200	0
420	20240806	124600	336936100	29200	29200	29200	29200	0
421	20240806	124500	336936100	29200	29200	29200	29200	1
422	20240806	124400	336906900	29200	29200	29200	29200	0
423	20240806	124300	336906900	29200	29200	29200	29200	0
424	20240806	124200	336906900	29200	29200	29200	29200	1
425	20240806	124100	336877700	29200	29200	29200	29200	0
426	20240806	124000	336877700	29200	29200	29200	29200	0
427	20240806	123900	336877700	29200	29200	29200	29200	0
428	20240806	123800	336877700	29200	29200	29200	29200	0
429	20240806	123700	336877700	29200	29200	29200	29200	0
430	20240806	123600	336877700	29200	29200	29200	29200	0
431	20240806	123500	336877700	29200	29200	29200	29200	10
432	20240806	123400	336585700	29200	29200	29200	29200	0
433	20240806	123300	336585700	29200	29200	29200	29200	55
434	20240806	123200	334979700	29200	29200	29200	29200	0
435	20240806	123100	334979700	29200	29200	29200	29200	0
436	20240806	123000	334979700	29200	29200	29200	29200	0
437	20240806	122900	334979700	29200	29200	29200	29200	5
438	20240806	122800	334833700	29250	29250	29250	29250	1
439	20240806	122700	334804450	29200	29200	29200	29200	23
440	20240806	122600	334132850	29200	29200	29200	29200	3
441	20240806	122500	334045250	29250	29250	29250	29250	10
442	20240806	122400	333752750	29250	29250	29250	29250	0
443	20240806	122300	333752750	29250	29250	29250	29250	0
444	20240806	122200	333752750	29250	29250	29250	29250	18
445	20240806	122100	333226250	29250	29250	29250	29250	0
446	20240806	122000	333226250	29250	29250	29250	29250	1
447	20240806	121900	333197000	29250	29250	29250	29250	0
448	20240806	121800	333197000	29250	29250	29250	29250	0
449	20240806	121700	333197000	29250	29250	29250	29250	0
450	20240806	121600	333197000	29250	29250	29250	29250	0
451	20240806	121500	333197000	29250	29250	29250	29250	0
452	20240806	121400	333197000	29250	29250	29250	29250	0
453	20240806	121300	333197000	29250	29250	29250	29250	0
454	20240806	121200	333197000	29250	29250	29250	29250	0
455	20240806	121100	333197000	29250	29250	29250	29250	0
456	20240806	121000	333197000	29250	29250	29250	29250	1
457	20240806	120900	333167750	29200	29200	29200	29200	0
458	20240806	120800	333167750	29200	29200	29200	29200	0
459	20240806	120700	333167750	29200	29200	29200	29200	0
460	20240806	120600	333167750	29200	29200	29200	29200	0
461	20240806	120500	333167750	29200	29200	29200	29200	0
462	20240806	120400	333167750	29200	29200	29200	29200	0
463	20240806	120300	333167750	29200	29200	29200	29200	0
464	20240806	120200	333167750	29200	29200	29200	29200	42
465	20240806	120100	331941350	29150	29150	29150	29150	0
466	20240806	120000	331941350	29150	29150	29150	29150	18
467	20240806	115900	331416650	29200	29200	29200	29200	0
468	20240806	115800	331416650	29200	29200	29200	29200	0
469	20240806	115700	331416650	29200	29200	29200	29200	0
470	20240806	115600	331416650	29200	29200	29200	29200	0
471	20240806	115500	331416650	29200	29200	29200	29200	0
472	20240806	115400	331416650	29200	29200	29200	29200	0
473	20240806	115300	331416650	29200	29200	29200	29200	0
474	20240806	115200	331416650	29200	29200	29200	29200	0
475	20240806	115100	331416650	29200	29200	29200	29200	0
476	20240806	115000	331416650	29200	29200	29200	29200	0
477	20240806	114900	331416650	29200	29200	29200	29200	0
478	20240806	114800	331416650	29200	29200	29200	29200	0
479	20240806	114700	331416650	29200	29200	29200	29200	0
480	20240806	114600	331416650	29200	29200	29200	29200	2
481	20240806	114500	331358250	29200	29200	29200	29200	0
482	20240806	114400	331358250	29200	29200	29200	29200	0
483	20240806	114300	331358250	29200	29200	29200	29200	1
484	20240806	114200	331329050	29100	29100	29100	29100	0
485	20240806	114100	331329050	29100	29100	29100	29100	0
486	20240806	114000	331329050	29100	29100	29100	29100	0
487	20240806	113900	331329050	29100	29100	29100	29100	0
488	20240806	113800	331329050	29100	29100	29100	29100	50
489	20240806	113700	329874050	29050	29050	29050	29050	21
490	20240806	113600	329264000	29050	29050	29050	29050	0
491	20240806	113500	329264000	29050	29050	29050	29050	0
492	20240806	113400	329264000	29050	29000	29050	29000	9
493	20240806	113300	329002900	29000	29000	29000	29000	0
494	20240806	113200	329002900	29000	29000	29000	29000	0
495	20240806	113100	329002900	29000	29000	29000	29000	0
496	20240806	113000	329002900	29000	29000	29000	29000	0
497	20240806	112900	329002900	29000	29000	29000	29000	0
498	20240806	112800	329002900	29000	29000	29000	29000	0
499	20240806	112700	329002900	29000	29000	29000	29000	0
500	20240806	112600	329002900	29000	29000	29000	29000	0
501	20240806	112500	329002900	29000	29000	29000	29000	0
502	20240806	112400	329002900	29000	29000	29000	29000	0
503	20240806	112300	329002900	29000	29050	29050	29000	2
504	20240806	112200	328944850	29000	29000	29000	29000	1
505	20240806	112100	328915850	29050	29050	29050	29050	0
506	20240806	112000	328915850	29050	29050	29050	29050	0
507	20240806	111900	328915850	29050	29050	29050	29050	0
508	20240806	111800	328915850	29050	29050	29050	29050	0
509	20240806	111700	328915850	29050	29050	29050	29050	0
510	20240806	111600	328915850	29050	29050	29050	29050	1
511	20240806	111500	328886800	29000	29000	29000	29000	10
512	20240806	111400	328596800	29050	29050	29050	29050	0
513	20240806	111300	328596800	29050	29050	29050	29050	1
514	20240806	111200	328567750	29050	29050	29050	29050	0
515	20240806	111100	328567750	29050	29050	29050	29050	0
516	20240806	111000	328567750	29050	29050	29050	29050	0
517	20240806	110900	328567750	29050	29050	29050	29050	49
518	20240806	110800	327144300	29050	29050	29050	29050	0
519	20240806	110700	327144300	29050	29050	29050	29050	40
520	20240806	110600	325982300	29050	29050	29050	29050	0
521	20240806	110500	325982300	29050	29050	29050	29050	10
522	20240806	110400	325691800	29050	29050	29050	29050	0
523	20240806	110300	325691800	29050	29050	29050	29050	0
524	20240806	110200	325691800	29050	29050	29050	29050	0
525	20240806	110100	325691800	29050	29050	29050	29050	100
526	20240806	110000	322786800	29250	29250	29250	29250	2
527	20240806	105900	322728300	29050	29100	29100	29050	159
528	20240806	105800	318104350	29050	29050	29050	29050	0
529	20240806	105700	318104350	29050	29050	29050	29050	0
530	20240806	105600	318104350	29050	29050	29050	29050	0
531	20240806	105500	318104350	29050	29050	29050	29050	11
532	20240806	105400	317784800	29200	29200	29200	29200	0
533	20240806	105300	317784800	29200	29200	29200	29200	0
534	20240806	105200	317784800	29200	29200	29200	29200	0
535	20240806	105100	317784800	29200	29200	29200	29200	1
536	20240806	105000	317755600	29250	29250	29250	29250	0
537	20240806	104900	317755600	29250	29250	29250	29250	3
538	20240806	104800	317667850	29000	29000	29000	29000	4
539	20240806	104700	317551850	29000	29000	29000	29000	155
540	20240806	104600	313056850	29000	29000	29000	29000	0
541	20240806	104500	313056850	29000	29000	29000	29000	0
542	20240806	104400	313056850	29000	29000	29000	29000	0
543	20240806	104300	313056850	29000	29000	29000	29000	0
544	20240806	104200	313056850	29000	29100	29100	29000	398
545	20240806	104100	301485100	29100	29250	29250	29100	74
546	20240806	104000	299330650	29200	29200	29200	29200	0
547	20240806	103900	299330650	29200	29200	29200	29200	0
548	20240806	103800	299330650	29200	29200	29200	29200	0
549	20240806	103700	299330650	29200	29200	29200	29200	0
550	20240806	103600	299330650	29200	29200	29200	29200	6
551	20240806	103500	299155450	29200	29200	29200	29200	12
552	20240806	103400	298805050	29200	29200	29200	29200	0
553	20240806	103300	298805050	29200	29200	29200	29200	2
554	20240806	103200	298746650	29300	29300	29300	29300	0
555	20240806	103100	298746650	29300	29300	29300	29250	216
556	20240806	103000	292428100	29300	29300	29300	29300	34
557	20240806	102900	291431900	29400	29400	29400	29400	1
558	20240806	102800	291402500	29300	29300	29300	29300	0
559	20240806	102700	291402500	29300	29300	29300	29300	20
560	20240806	102600	290816500	29400	29400	29400	29400	0
561	20240806	102500	290816500	29400	29400	29400	29400	0
562	20240806	102400	290816500	29400	29400	29400	29400	0
563	20240806	102300	290816500	29400	29400	29400	29400	0
564	20240806	102200	290816500	29400	29400	29400	29400	0
565	20240806	102100	290816500	29400	29400	29400	29400	1
566	20240806	102000	290787100	29350	29400	29400	29350	208
567	20240806	101900	284679900	29450	29450	29450	29400	250
568	20240806	101800	277329800	29400	29400	29400	29400	13
569	20240806	101700	276947600	29400	29400	29400	29400	39
570	20240806	101600	275801000	29400	29400	29400	29400	10
571	20240806	101500	275507000	29400	29400	29400	29400	0
572	20240806	101400	275507000	29400	29400	29400	29400	0
573	20240806	101300	275507000	29400	29400	29400	29400	0
574	20240806	101200	275507000	29400	29400	29400	29400	10
575	20240806	101100	275213000	29450	29450	29450	29450	0
576	20240806	101000	275213000	29450	29450	29450	29450	119
577	20240806	100900	271708450	29450	29450	29450	29450	32
578	20240806	100800	270766050	29450	29450	29450	29450	4
579	20240806	100700	270648250	29500	29500	29500	29500	0
580	20240806	100600	270648250	29500	29500	29500	29500	0
581	20240806	100500	270648250	29500	29500	29500	29500	0
582	20240806	100400	270648250	29500	29500	29500	29500	0
583	20240806	100300	270648250	29500	29500	29500	29500	140
584	20240806	100200	266518250	29550	29550	29550	29550	0
585	20240806	100100	266518250	29550	29550	29550	29300	26
586	20240806	100000	265755950	29300	29600	29650	29300	110
587	20240806	095900	262514300	29450	29450	29450	29450	0
588	20240806	095800	262514300	29450	29450	29450	29450	0
589	20240806	095700	262514300	29450	29450	29450	29450	22
590	20240806	095600	261866400	29400	29400	29400	29400	0
591	20240806	095500	261866400	29400	29350	29400	29350	159
592	20240806	095400	257196750	29350	29350	29350	29350	0
593	20240806	095300	257196750	29350	29350	29350	29350	95
594	20240806	095200	254408500	29350	29350	29350	29350	1
595	20240806	095100	254379150	29200	29200	29200	29200	0
596	20240806	095000	254379150	29200	29200	29200	29200	0
597	20240806	094900	254379150	29200	29200	29200	29200	0
598	20240806	094800	254379150	29200	29200	29200	29200	27
599	20240806	094700	253590750	29350	29350	29350	29350	27
600	20240806	094600	252798300	29200	29200	29200	29200	0
601	20240806	094500	252798300	29200	29200	29200	29200	0
602	20240806	094400	252798300	29200	29200	29200	29200	10
603	20240806	094300	252506300	29350	29350	29350	29350	0
604	20240806	094200	252506300	29350	29350	29350	29350	5
605	20240806	094100	252359550	29350	29350	29350	29350	1
606	20240806	094000	252330200	29350	29350	29350	29350	0
607	20240806	093900	252330200	29350	29350	29350	29350	0
608	20240806	093800	252330200	29350	29350	29350	29350	10
609	20240806	093700	252036700	29300	29300	29300	29300	22
610	20240806	093600	251392100	29300	29300	29300	29300	1
611	20240806	093500	251362800	29100	29100	29100	29100	0
612	20240806	093400	251362800	29100	29100	29100	29100	0
613	20240806	093300	251362800	29100	29100	29100	29100	372
614	20240806	093200	240537600	29000	29000	29000	29000	7
615	20240806	093100	240334600	29000	29000	29000	29000	5
616	20240806	093000	240189600	29000	29000	29000	29000	5
617	20240806	092900	240044600	29050	29050	29050	29050	0
618	20240806	092800	240044600	29050	29100	29100	28850	555
619	20240806	092700	223899050	29100	29100	29100	29100	27
620	20240806	092600	223113350	29100	29100	29100	29000	677
621	20240806	092500	203445550	29100	29150	29150	29000	1738
622	20240806	092400	152869100	29350	29350	29350	29350	0
623	20240806	092300	152869100	29350	29350	29350	29350	0
624	20240806	092200	152869100	29350	29350	29350	29350	1
625	20240806	092100	152839750	29350	29350	29350	29350	0
626	20240806	092000	152839750	29350	29350	29350	29350	80
627	20240806	091900	150491750	29350	29350	29350	29350	170
628	20240806	091800	145502250	29350	29250	29350	29200	501
629	20240806	091700	130872750	29350	29350	29350	29350	1
630	20240806	091600	130843400	29350	29300	29350	29300	12
631	20240806	091500	130491750	29100	29100	29100	29100	96
632	20240806	091400	127698150	28950	28950	28950	28950	0
633	20240806	091300	127698150	28950	28950	28950	28950	1555
634	20240806	091200	82680900	28950	28950	28950	28950	6
635	20240806	091100	82507200	28950	28950	28950	28850	252
636	20240806	091000	75218800	28850	28850	28950	28850	218
637	20240806	090900	68929400	28850	28950	28950	28850	249
638	20240806	090800	61721050	28950	28950	28950	28950	0
639	20240806	090700	61721050	28950	29050	29050	28950	116
640	20240806	090600	58352250	29100	29100	29100	29100	4
641	20240806	090500	58235850	29100	29100	29100	29100	0
642	20240806	090400	58235850	29100	29050	29650	29050	304
643	20240806	090300	49373800	29050	28850	29050	28850	710
644	20240806	090200	28840550	28700	28700	28750	28700	179
645	20240806	090100	23701850	28600	28600	28600	28600	135
646	20240806	090000	19840850	28200	28000	28250	28000	708