KissMeData/243070/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	204600	937990300	29450	29450	29450	29450	1006
3	20240813	204500	937990300	29450	29450	29450	29450	0
4	20240813	204400	937990300	29450	29450	29450	29450	0
5	20240813	204300	937990300	29450	29450	29450	29450	0
6	20240813	204200	937990300	29450	29450	29450	29450	0
7	20240813	204100	937990300	29450	29450	29450	29450	0
8	20240813	204000	937990300	29450	29450	29450	29450	0
9	20240813	203900	937990300	29450	29450	29450	29450	0
10	20240813	203800	937990300	29450	29450	29450	29450	0
11	20240813	203700	937990300	29450	29450	29450	29450	0
12	20240813	203600	937990300	29450	29450	29450	29450	0
13	20240813	203500	937990300	29450	29450	29450	29450	0
14	20240813	203400	937990300	29450	29450	29450	29450	0
15	20240813	203300	937990300	29450	29450	29450	29450	0
16	20240813	203200	937990300	29450	29450	29450	29450	0
17	20240813	203100	937990300	29450	29450	29450	29450	0
18	20240813	203000	937990300	29450	29450	29450	29450	0
19	20240813	202900	937990300	29450	29450	29450	29450	0
20	20240813	202800	937990300	29450	29450	29450	29450	0
21	20240813	202700	937990300	29450	29450	29450	29450	0
22	20240813	202600	937990300	29450	29450	29450	29450	0
23	20240813	202500	937990300	29450	29450	29450	29450	0
24	20240813	202400	937990300	29450	29450	29450	29450	0
25	20240813	202300	937990300	29450	29450	29450	29450	0
26	20240813	202200	937990300	29450	29450	29450	29450	0
27	20240813	202100	937990300	29450	29450	29450	29450	0
28	20240813	202000	937990300	29450	29450	29450	29450	0
29	20240813	201900	937990300	29450	29450	29450	29450	0
30	20240813	201800	937990300	29450	29450	29450	29450	0
31	20240813	201700	937990300	29450	29450	29450	29450	0
32	20240813	201600	937990300	29450	29450	29450	29450	1006
33	20240813	201500	937990300	29450	29450	29450	29450	0
34	20240813	201400	937990300	29450	29450	29450	29450	0
35	20240813	201300	937990300	29450	29450	29450	29450	0
36	20240813	201200	937990300	29450	29450	29450	29450	0
37	20240813	201100	937990300	29450	29450	29450	29450	0
38	20240813	201000	937990300	29450	29450	29450	29450	0
39	20240813	200900	937990300	29450	29450	29450	29450	0
40	20240813	200800	937990300	29450	29450	29450	29450	0
41	20240813	200700	937990300	29450	29450	29450	29450	0
42	20240813	200600	937990300	29450	29450	29450	29450	0
43	20240813	200500	937990300	29450	29450	29450	29450	0
44	20240813	200400	937990300	29450	29450	29450	29450	0
45	20240813	200300	937990300	29450	29450	29450	29450	0
46	20240813	200200	937990300	29450	29450	29450	29450	0
47	20240813	200100	937990300	29450	29450	29450	29450	0
48	20240813	200000	937990300	29450	29450	29450	29450	0
49	20240813	195900	937990300	29450	29450	29450	29450	0
50	20240813	195800	937990300	29450	29450	29450	29450	0
51	20240813	195700	937990300	29450	29450	29450	29450	0
52	20240813	195600	937990300	29450	29450	29450	29450	0
53	20240813	195500	937990300	29450	29450	29450	29450	0
54	20240813	195400	937990300	29450	29450	29450	29450	0
55	20240813	195300	937990300	29450	29450	29450	29450	0
56	20240813	195200	937990300	29450	29450	29450	29450	0
57	20240813	195100	937990300	29450	29450	29450	29450	0
58	20240813	195000	937990300	29450	29450	29450	29450	0
59	20240813	194900	937990300	29450	29450	29450	29450	0
60	20240813	194800	937990300	29450	29450	29450	29450	0
61	20240813	194700	937990300	29450	29450	29450	29450	0
62	20240813	194600	937990300	29450	29450	29450	29450	1006
63	20240813	194500	937990300	29450	29450	29450	29450	0
64	20240813	194400	937990300	29450	29450	29450	29450	0
65	20240813	194300	937990300	29450	29450	29450	29450	0
66	20240813	194200	937990300	29450	29450	29450	29450	0
67	20240813	194100	937990300	29450	29450	29450	29450	0
68	20240813	194000	937990300	29450	29450	29450	29450	0
69	20240813	193900	937990300	29450	29450	29450	29450	0
70	20240813	193800	937990300	29450	29450	29450	29450	0
71	20240813	193700	937990300	29450	29450	29450	29450	0
72	20240813	193600	937990300	29450	29450	29450	29450	0
73	20240813	193500	937990300	29450	29450	29450	29450	0
74	20240813	193400	937990300	29450	29450	29450	29450	0
75	20240813	193300	937990300	29450	29450	29450	29450	0
76	20240813	193200	937990300	29450	29450	29450	29450	0
77	20240813	193100	937990300	29450	29450	29450	29450	0
78	20240813	193000	937990300	29450	29450	29450	29450	0
79	20240813	192900	937990300	29450	29450	29450	29450	0
80	20240813	192800	937990300	29450	29450	29450	29450	0
81	20240813	192700	937990300	29450	29450	29450	29450	0
82	20240813	192600	937990300	29450	29450	29450	29450	0
83	20240813	192500	937990300	29450	29450	29450	29450	0
84	20240813	192400	937990300	29450	29450	29450	29450	0
85	20240813	192300	937990300	29450	29450	29450	29450	0
86	20240813	192200	937990300	29450	29450	29450	29450	0
87	20240813	192100	937990300	29450	29450	29450	29450	0
88	20240813	192000	937990300	29450	29450	29450	29450	0
89	20240813	191900	937990300	29450	29450	29450	29450	0
90	20240813	191800	937990300	29450	29450	29450	29450	0
91	20240813	191700	937990300	29450	29450	29450	29450	0
92	20240813	191600	937990300	29450	29450	29450	29450	1006
93	20240813	191500	937990300	29450	29450	29450	29450	0
94	20240813	191400	937990300	29450	29450	29450	29450	0
95	20240813	191300	937990300	29450	29450	29450	29450	0
96	20240813	191200	937990300	29450	29450	29450	29450	0
97	20240813	191100	937990300	29450	29450	29450	29450	0
98	20240813	191000	937990300	29450	29450	29450	29450	0
99	20240813	190900	937990300	29450	29450	29450	29450	0
100	20240813	190800	937990300	29450	29450	29450	29450	0
101	20240813	190700	937990300	29450	29450	29450	29450	0
102	20240813	190600	937990300	29450	29450	29450	29450	0
103	20240813	190500	937990300	29450	29450	29450	29450	0
104	20240813	190400	937990300	29450	29450	29450	29450	0
105	20240813	190300	937990300	29450	29450	29450	29450	0
106	20240813	190200	937990300	29450	29450	29450	29450	0
107	20240813	190100	937990300	29450	29450	29450	29450	0
108	20240813	190000	937990300	29450	29450	29450	29450	0
109	20240813	185900	937990300	29450	29450	29450	29450	0
110	20240813	185800	937990300	29450	29450	29450	29450	0
111	20240813	185700	937990300	29450	29450	29450	29450	0
112	20240813	185600	937990300	29450	29450	29450	29450	0
113	20240813	185500	937990300	29450	29450	29450	29450	0
114	20240813	185400	937990300	29450	29450	29450	29450	0
115	20240813	185300	937990300	29450	29450	29450	29450	0
116	20240813	185200	937990300	29450	29450	29450	29450	0
117	20240813	185100	937990300	29450	29450	29450	29450	0
118	20240813	185000	937990300	29450	29450	29450	29450	0
119	20240813	184900	937990300	29450	29450	29450	29450	0
120	20240813	184800	937990300	29450	29450	29450	29450	0
121	20240813	184700	937990300	29450	29450	29450	29450	0
122	20240813	184600	937990300	29450	29450	29450	29450	1006
123	20240813	184500	937990300	29450	29450	29450	29450	0
124	20240813	184400	937990300	29450	29450	29450	29450	0
125	20240813	184300	937990300	29450	29450	29450	29450	0
126	20240813	184200	937990300	29450	29450	29450	29450	0
127	20240813	184100	937990300	29450	29450	29450	29450	0
128	20240813	184000	937990300	29450	29450	29450	29450	0
129	20240813	183900	937990300	29450	29450	29450	29450	0
130	20240813	183800	937990300	29450	29450	29450	29450	0
131	20240813	183700	937990300	29450	29450	29450	29450	0
132	20240813	183600	937990300	29450	29450	29450	29450	0
133	20240813	183500	937990300	29450	29450	29450	29450	0
134	20240813	183400	937990300	29450	29450	29450	29450	0
135	20240813	183300	937990300	29450	29450	29450	29450	0
136	20240813	183200	937990300	29450	29450	29450	29450	0
137	20240813	183100	937990300	29450	29450	29450	29450	0
138	20240813	183000	937990300	29450	29450	29450	29450	0
139	20240813	182900	937990300	29450	29450	29450	29450	0
140	20240813	182800	937990300	29450	29450	29450	29450	0
141	20240813	182700	937990300	29450	29450	29450	29450	0
142	20240813	182600	937990300	29450	29450	29450	29450	0
143	20240813	182500	937990300	29450	29450	29450	29450	0
144	20240813	182400	937990300	29450	29450	29450	29450	0
145	20240813	182300	937990300	29450	29450	29450	29450	0
146	20240813	182200	937990300	29450	29450	29450	29450	0
147	20240813	182100	937990300	29450	29450	29450	29450	0
148	20240813	182000	937990300	29450	29450	29450	29450	0
149	20240813	181900	937990300	29450	29450	29450	29450	0
150	20240813	181800	937990300	29450	29450	29450	29450	0
151	20240813	181700	937990300	29450	29450	29450	29450	0
152	20240813	181600	937990300	29450	29450	29450	29450	1006
153	20240813	181500	937990300	29450	29450	29450	29450	0
154	20240813	181400	937990300	29450	29450	29450	29450	0
155	20240813	181300	937990300	29450	29450	29450	29450	0
156	20240813	181200	937990300	29450	29450	29450	29450	0
157	20240813	181100	937990300	29450	29450	29450	29450	0
158	20240813	181000	937990300	29450	29450	29450	29450	0
159	20240813	180900	937990300	29450	29450	29450	29450	0
160	20240813	180800	937990300	29450	29450	29450	29450	0
161	20240813	180700	937990300	29450	29450	29450	29450	0
162	20240813	180600	937990300	29450	29450	29450	29450	0
163	20240813	180500	937990300	29450	29450	29450	29450	0
164	20240813	180400	937990300	29450	29450	29450	29450	0
165	20240813	180300	937990300	29450	29450	29450	29450	0
166	20240813	180200	937990300	29450	29450	29450	29450	0
167	20240813	180100	937990300	29450	29450	29450	29450	0
168	20240813	180000	937990300	29450	29450	29450	29450	0
169	20240813	175900	937990300	29450	29450	29450	29450	0
170	20240813	175800	937990300	29450	29450	29450	29450	0
171	20240813	175700	937990300	29450	29450	29450	29450	0
172	20240813	175600	937990300	29450	29450	29450	29450	0
173	20240813	175500	937990300	29450	29450	29450	29450	0
174	20240813	175400	937990300	29450	29450	29450	29450	0
175	20240813	175300	937990300	29450	29450	29450	29450	0
176	20240813	175200	937990300	29450	29450	29450	29450	0
177	20240813	175100	937990300	29450	29450	29450	29450	0
178	20240813	175000	937990300	29450	29450	29450	29450	0
179	20240813	174900	937990300	29450	29450	29450	29450	0
180	20240813	174800	937990300	29450	29450	29450	29450	0
181	20240813	174700	937990300	29450	29450	29450	29450	0
182	20240813	174600	937990300	29450	29450	29450	29450	1006
183	20240813	174500	937990300	29450	29450	29450	29450	0
184	20240813	174400	937990300	29450	29450	29450	29450	0
185	20240813	174300	937990300	29450	29450	29450	29450	0
186	20240813	174200	937990300	29450	29450	29450	29450	0
187	20240813	174100	937990300	29450	29450	29450	29450	0
188	20240813	174000	937990300	29450	29450	29450	29450	0
189	20240813	173900	937990300	29450	29450	29450	29450	0
190	20240813	173800	937990300	29450	29450	29450	29450	0
191	20240813	173700	937990300	29450	29450	29450	29450	0
192	20240813	173600	937990300	29450	29450	29450	29450	0
193	20240813	173500	937990300	29450	29450	29450	29450	0
194	20240813	173400	937990300	29450	29450	29450	29450	0
195	20240813	173300	937990300	29450	29450	29450	29450	0
196	20240813	173200	937990300	29450	29450	29450	29450	0
197	20240813	173100	937990300	29450	29450	29450	29450	0
198	20240813	173000	937990300	29450	29450	29450	29450	0
199	20240813	172900	937990300	29450	29450	29450	29450	0
200	20240813	172800	937990300	29450	29450	29450	29450	0
201	20240813	172700	937990300	29450	29450	29450	29450	0
202	20240813	172600	937990300	29450	29450	29450	29450	0
203	20240813	172500	937990300	29450	29450	29450	29450	0
204	20240813	172400	937990300	29450	29450	29450	29450	0
205	20240813	172300	937990300	29450	29450	29450	29450	0
206	20240813	172200	937990300	29450	29450	29450	29450	0
207	20240813	172100	937990300	29450	29450	29450	29450	0
208	20240813	172000	937990300	29450	29450	29450	29450	0
209	20240813	171900	937990300	29450	29450	29450	29450	0
210	20240813	171800	937990300	29450	29450	29450	29450	0
211	20240813	171700	937990300	29450	29450	29450	29450	0
212	20240813	171600	937990300	29450	29450	29450	29450	1006
213	20240813	171500	937990300	29450	29450	29450	29450	0
214	20240813	171400	937990300	29450	29450	29450	29450	0
215	20240813	171300	937990300	29450	29450	29450	29450	0
216	20240813	171200	937990300	29450	29450	29450	29450	0
217	20240813	171100	937990300	29450	29450	29450	29450	0
218	20240813	171000	937990300	29450	29450	29450	29450	0
219	20240813	170900	937990300	29450	29450	29450	29450	0
220	20240813	170800	937990300	29450	29450	29450	29450	0
221	20240813	170700	937990300	29450	29450	29450	29450	0
222	20240813	170600	937990300	29450	29450	29450	29450	0
223	20240813	170500	937990300	29450	29450	29450	29450	0
224	20240813	170400	937990300	29450	29450	29450	29450	0
225	20240813	170300	937990300	29450	29450	29450	29450	0
226	20240813	170200	937990300	29450	29450	29450	29450	0
227	20240813	170100	937990300	29450	29450	29450	29450	0
228	20240813	170000	937990300	29450	29450	29450	29450	0
229	20240813	165900	937990300	29450	29450	29450	29450	0
230	20240813	165800	937990300	29450	29450	29450	29450	0
231	20240813	165700	937990300	29450	29450	29450	29450	0
232	20240813	165600	937990300	29450	29450	29450	29450	0
233	20240813	165500	937990300	29450	29450	29450	29450	0
234	20240813	165400	937990300	29450	29450	29450	29450	0
235	20240813	165300	937990300	29450	29450	29450	29450	0
236	20240813	165200	937990300	29450	29450	29450	29450	0
237	20240813	165100	937990300	29450	29450	29450	29450	0
238	20240813	165000	937990300	29450	29450	29450	29450	0
239	20240813	164900	937990300	29450	29450	29450	29450	0
240	20240813	164800	937990300	29450	29450	29450	29450	0
241	20240813	164700	937990300	29450	29450	29450	29450	0
242	20240813	164600	937990300	29450	29450	29450	29450	1006
243	20240813	164500	937990300	29450	29450	29450	29450	0
244	20240813	164400	937990300	29450	29450	29450	29450	0
245	20240813	164300	937990300	29450	29450	29450	29450	0
246	20240813	164200	937990300	29450	29450	29450	29450	0
247	20240813	164100	937990300	29450	29450	29450	29450	0
248	20240813	164000	937990300	29450	29450	29450	29450	0
249	20240813	163900	937990300	29450	29450	29450	29450	0
250	20240813	163800	937990300	29450	29450	29450	29450	0
251	20240813	163700	937990300	29450	29450	29450	29450	0
252	20240813	163600	937990300	29450	29450	29450	29450	0
253	20240813	163500	937990300	29450	29450	29450	29450	0
254	20240813	163400	937990300	29450	29450	29450	29450	0
255	20240813	163300	937990300	29450	29450	29450	29450	0
256	20240813	163200	937990300	29450	29450	29450	29450	0
257	20240813	163100	937990300	29450	29450	29450	29450	0
258	20240813	163000	937990300	29450	29450	29450	29450	0
259	20240813	162900	937990300	29450	29450	29450	29450	0
260	20240813	162800	937990300	29450	29450	29450	29450	0
261	20240813	162700	937990300	29450	29450	29450	29450	0
262	20240813	162600	937990300	29450	29450	29450	29450	0
263	20240813	162500	937990300	29450	29450	29450	29450	0
264	20240813	162400	937990300	29450	29450	29450	29450	0
265	20240813	162300	937990300	29450	29450	29450	29450	0
266	20240813	162200	937990300	29450	29450	29450	29450	0
267	20240813	162100	937990300	29450	29450	29450	29450	0
268	20240813	162000	937990300	29450	29450	29450	29450	0
269	20240813	161900	937990300	29450	29450	29450	29450	0
270	20240813	161800	937990300	29450	29450	29450	29450	0
271	20240813	161700	937990300	29450	29450	29450	29450	0
272	20240813	161600	937990300	29450	29450	29450	29450	1006
273	20240813	161500	937990300	29450	29450	29450	29450	0
274	20240813	161400	937990300	29450	29450	29450	29450	0
275	20240813	161300	937990300	29450	29450	29450	29450	0
276	20240813	161200	937990300	29450	29450	29450	29450	0
277	20240813	161100	937990300	29450	29450	29450	29450	0
278	20240813	161000	937990300	29450	29450	29450	29450	0
279	20240813	160900	937990300	29450	29450	29450	29450	0
280	20240813	160800	937990300	29450	29450	29450	29450	0
281	20240813	160700	937990300	29450	29450	29450	29450	0
282	20240813	160600	937990300	29450	29450	29450	29450	0
283	20240813	160500	937990300	29450	29450	29450	29450	0
284	20240813	160400	937990300	29450	29450	29450	29450	0
285	20240813	160300	937990300	29450	29450	29450	29450	0
286	20240813	160200	937990300	29450	29450	29450	29450	0
287	20240813	160100	937990300	29450	29450	29450	29450	0
288	20240813	160000	937990300	29450	29450	29450	29450	0
289	20240813	155900	937990300	29450	29450	29450	29450	0
290	20240813	155800	937990300	29450	29450	29450	29450	0
291	20240813	155700	937990300	29450	29450	29450	29450	0
292	20240813	155600	937990300	29450	29450	29450	29450	0
293	20240813	155500	937990300	29450	29450	29450	29450	0
294	20240813	155400	937990300	29450	29450	29450	29450	0
295	20240813	155300	937990300	29450	29450	29450	29450	0
296	20240813	155200	937990300	29450	29450	29450	29450	0
297	20240813	155100	937990300	29450	29450	29450	29450	0
298	20240813	155000	937990300	29450	29450	29450	29450	0
299	20240813	154900	937990300	29450	29450	29450	29450	0
300	20240813	154800	937990300	29450	29450	29450	29450	0
301	20240813	154700	937990300	29450	29450	29450	29450	0
302	20240813	154600	937990300	29450	29450	29450	29450	1006
303	20240813	154500	937990300	29450	29450	29450	29450	0
304	20240813	154400	937990300	29450	29450	29450	29450	0
305	20240813	154300	937990300	29450	29450	29450	29450	0
306	20240813	154200	937990300	29450	29450	29450	29450	0
307	20240813	154100	937990300	29450	29450	29450	29450	0
308	20240813	154000	937990300	29450	29450	29450	29450	0
309	20240813	153900	937990300	29450	29450	29450	29450	0
310	20240813	153800	937990300	29450	29450	29450	29450	0
311	20240813	153700	937990300	29450	29450	29450	29450	0
312	20240813	153600	937990300	29450	29450	29450	29450	0
313	20240813	153500	937990300	29450	29450	29450	29450	0
314	20240813	153400	937990300	29450	29450	29450	29450	0
315	20240813	153300	937990300	29450	29450	29450	29450	0
316	20240813	153200	937990300	29450	29450	29450	29450	0
317	20240813	153100	937990300	29450	29450	29450	29450	0
318	20240813	153000	937990300	29450	29450	29450	29450	1006
319	20240813	152900	908363600	29450	29450	29450	29450	0
320	20240813	152800	908363600	29450	29450	29450	29450	0
321	20240813	152700	908363600	29450	29450	29450	29450	0
322	20240813	152600	908363600	29450	29450	29450	29450	0
323	20240813	152500	908363600	29450	29450	29450	29450	0
324	20240813	152400	908363600	29450	29450	29450	29450	0
325	20240813	152300	908363600	29450	29450	29450	29450	0
326	20240813	152200	908363600	29450	29450	29450	29450	0
327	20240813	152100	908363600	29450	29450	29450	29450	0
328	20240813	152000	908363600	29450	29450	29450	29450	0
329	20240813	151900	908363600	29450	29400	29450	29400	63
330	20240813	151800	906511050	29400	29400	29400	29350	363
331	20240813	151700	895839550	29400	29400	29450	29400	1134
332	20240813	151600	862499900	29400	29400	29450	29400	70
333	20240813	151500	860440050	29400	29400	29400	29400	45
334	20240813	151400	859117050	29450	29450	29450	29450	364
335	20240813	151300	848397250	29500	29500	29500	29500	60
336	20240813	151200	846627250	29500	29500	29500	29500	35
337	20240813	151100	845594750	29500	29500	29500	29500	20
338	20240813	151000	845004750	29550	29550	29550	29550	0
339	20240813	150900	845004750	29550	29550	29550	29550	0
340	20240813	150800	845004750	29550	29550	29550	29550	0
341	20240813	150700	845004750	29550	29550	29550	29550	1
342	20240813	150600	844975200	29450	29450	29450	29450	0
343	20240813	150500	844975200	29450	29450	29450	29450	0
344	20240813	150400	844975200	29450	29450	29450	29450	0
345	20240813	150300	844975200	29450	29450	29450	29450	0
346	20240813	150200	844975200	29450	29450	29450	29450	52
347	20240813	150100	843443800	29550	29500	29550	29450	21
348	20240813	150000	842824350	29550	29550	29550	29550	0
349	20240813	145900	842824350	29550	29550	29550	29500	17
350	20240813	145800	842322750	29550	29500	29550	29500	104
351	20240813	145700	839254700	29500	29500	29500	29500	0
352	20240813	145600	839254700	29500	29500	29500	29500	17
353	20240813	145500	838753200	29500	29500	29500	29500	0
354	20240813	145400	838753200	29500	29500	29500	29500	0
355	20240813	145300	838753200	29500	29500	29500	29500	0
356	20240813	145200	838753200	29500	29550	29550	29500	16
357	20240813	145100	838281150	29500	29500	29500	29500	0
358	20240813	145000	838281150	29500	29500	29500	29500	55
359	20240813	144900	836658650	29550	29600	29600	29550	111
360	20240813	144800	833378200	29600	29600	29600	29600	0
361	20240813	144700	833378200	29600	29600	29600	29600	0
362	20240813	144600	833378200	29600	29600	29600	29600	34
363	20240813	144500	832371800	29600	29600	29600	29600	0
364	20240813	144400	832371800	29600	29600	29600	29600	0
365	20240813	144300	832371800	29600	29600	29600	29600	10
366	20240813	144200	832075800	29600	29600	29600	29600	1
367	20240813	144100	832046200	29500	29500	29500	29500	0
368	20240813	144000	832046200	29500	29600	29600	29500	28
369	20240813	143900	831217500	29600	29600	29600	29600	0
370	20240813	143800	831217500	29600	29600	29600	29600	10
371	20240813	143700	830921500	29500	29500	29500	29500	0
372	20240813	143600	830921500	29500	29500	29500	29500	0
373	20240813	143500	830921500	29500	29550	29550	29500	184
374	20240813	143400	825484900	29550	29550	29550	29550	52
375	20240813	143300	823948300	29450	29450	29450	29450	0
376	20240813	143200	823948300	29450	29450	29450	29450	0
377	20240813	143100	823948300	29450	29500	29500	29450	39
378	20240813	143000	822799400	29450	29450	29450	29450	0
379	20240813	142900	822799400	29450	29450	29450	29450	0
380	20240813	142800	822799400	29450	29450	29450	29450	0
381	20240813	142700	822799400	29450	29500	29500	29450	104
382	20240813	142600	819734150	29500	29500	29500	29500	0
383	20240813	142500	819734150	29500	29500	29500	29500	15
384	20240813	142400	819291650	29500	29500	29500	29500	0
385	20240813	142300	819291650	29500	29500	29500	29500	0
386	20240813	142200	819291650	29500	29500	29500	29500	100
387	20240813	142100	816341650	29500	29500	29500	29500	18
388	20240813	142000	815810650	29550	29550	29550	29550	0
389	20240813	141900	815810650	29550	29550	29550	29550	11
390	20240813	141800	815485600	29550	29550	29550	29550	1
391	20240813	141700	815456050	29500	29500	29500	29500	0
392	20240813	141600	815456050	29500	29500	29500	29500	0
393	20240813	141500	815456050	29500	29500	29500	29500	0
394	20240813	141400	815456050	29500	29500	29500	29500	1
395	20240813	141300	815426550	29500	29500	29500	29500	0
396	20240813	141200	815426550	29500	29500	29500	29500	0
397	20240813	141100	815426550	29500	29500	29500	29500	0
398	20240813	141000	815426550	29500	29500	29500	29500	100
399	20240813	140900	812476550	29500	29500	29500	29500	0
400	20240813	140800	812476550	29500	29500	29500	29500	0
401	20240813	140700	812476550	29500	29500	29500	29500	99
402	20240813	140600	809556050	29500	29500	29500	29500	91
403	20240813	140500	806871550	29500	29500	29500	29500	0
404	20240813	140400	806871550	29500	29500	29500	29500	0
405	20240813	140300	806871550	29500	29500	29500	29500	0
406	20240813	140200	806871550	29500	29500	29500	29500	0
407	20240813	140100	806871550	29500	29500	29500	29500	66
408	20240813	140000	804924550	29500	29500	29500	29500	0
409	20240813	135900	804924550	29500	29500	29500	29500	0
410	20240813	135800	804924550	29500	29500	29500	29500	86
411	20240813	135700	802387550	29500	29500	29500	29500	0
412	20240813	135600	802387550	29500	29500	29500	29500	8
413	20240813	135500	802151550	29500	29550	29550	29500	26
414	20240813	135400	801383700	29550	29550	29550	29550	3
415	20240813	135300	801295050	29550	29550	29550	29550	0
416	20240813	135200	801295050	29550	29550	29550	29550	21
417	20240813	135100	800674500	29450	29450	29450	29450	0
418	20240813	135000	800674500	29450	29450	29450	29450	49
419	20240813	134900	799231450	29450	29450	29450	29450	0
420	20240813	134800	799231450	29450	29450	29450	29450	5
421	20240813	134700	799084200	29450	29450	29450	29450	22
422	20240813	134600	798436300	29450	29450	29450	29450	3
423	20240813	134500	798347950	29450	29450	29450	29450	0
424	20240813	134400	798347950	29450	29450	29450	29450	13
425	20240813	134300	797965100	29450	29450	29450	29450	0
426	20240813	134200	797965100	29450	29450	29450	29450	41
427	20240813	134100	796757650	29400	29450	29450	29400	36
428	20240813	134000	795699200	29400	29400	29400	29400	0
429	20240813	133900	795699200	29400	29400	29400	29400	0
430	20240813	133800	795699200	29400	29400	29400	29400	0
431	20240813	133700	795699200	29400	29400	29400	29400	45
432	20240813	133600	794376200	29400	29400	29400	29400	0
433	20240813	133500	794376200	29400	29400	29400	29400	304
434	20240813	133400	785438600	29400	29400	29400	29400	0
435	20240813	133300	785438600	29400	29400	29400	29400	6
436	20240813	133200	785262200	29400	29500	29500	29400	263
437	20240813	133100	777516700	29500	29500	29500	29500	1
438	20240813	133000	777487200	29450	29450	29450	29450	0
439	20240813	132900	777487200	29450	29450	29450	29450	50
440	20240813	132800	776014700	29450	29450	29450	29450	1
441	20240813	132700	775985250	29500	29500	29500	29500	1
442	20240813	132600	775955750	29500	29500	29500	29500	11
443	20240813	132500	775631250	29500	29500	29500	29500	0
444	20240813	132400	775631250	29500	29500	29500	29500	0
445	20240813	132300	775631250	29500	29500	29500	29500	15
446	20240813	132200	775188750	29500	29500	29500	29500	8
447	20240813	132100	774952750	29450	29450	29450	29450	0
448	20240813	132000	774952750	29450	29450	29450	29450	49
449	20240813	131900	773509700	29450	29450	29450	29450	0
450	20240813	131800	773509700	29450	29450	29450	29450	51
451	20240813	131700	772007750	29450	29450	29450	29450	81
452	20240813	131600	769622300	29450	29450	29450	29450	5
453	20240813	131500	769475050	29450	29450	29450	29450	3
454	20240813	131400	769386700	29450	29450	29450	29450	48
455	20240813	131300	767973100	29450	29450	29450	29450	2
456	20240813	131200	767914200	29450	29450	29450	29450	8
457	20240813	131100	767678600	29400	29400	29400	29400	0
458	20240813	131000	767678600	29400	29400	29400	29400	0
459	20240813	130900	767678600	29400	29450	29450	29400	41
460	20240813	130800	766472800	29450	29450	29450	29450	3
461	20240813	130700	766384450	29400	29400	29400	29400	15
462	20240813	130600	765943450	29400	29400	29400	29400	0
463	20240813	130500	765943450	29400	29400	29400	29400	0
464	20240813	130400	765943450	29400	29400	29400	29400	0
465	20240813	130300	765943450	29400	29400	29400	29400	0
466	20240813	130200	765943450	29400	29450	29450	29400	14
467	20240813	130100	765531800	29450	29450	29450	29450	34
468	20240813	130000	764530500	29500	29500	29500	29500	10
469	20240813	125900	764235500	29500	29500	29500	29500	8
470	20240813	125800	763999500	29400	29400	29400	29400	0
471	20240813	125700	763999500	29400	29400	29400	29400	0
472	20240813	125600	763999500	29400	29400	29400	29400	0
473	20240813	125500	763999500	29400	29400	29400	29400	51
474	20240813	125400	762500100	29500	29500	29500	29500	0
475	20240813	125300	762500100	29500	29500	29500	29500	21
476	20240813	125200	761880600	29400	29400	29400	29400	0
477	20240813	125100	761880600	29400	29450	29450	29400	34
478	20240813	125000	760880400	29450	29550	29550	29450	2540
479	20240813	124900	685942200	29550	29550	29550	29550	0
480	20240813	124800	685942200	29550	29550	29550	29550	0
481	20240813	124700	685942200	29550	29550	29550	29550	0
482	20240813	124600	685942200	29550	29550	29550	29550	28
483	20240813	124500	685114800	29550	29550	29550	29550	0
484	20240813	124400	685114800	29550	29550	29550	29550	0
485	20240813	124300	685114800	29550	29550	29550	29550	0
486	20240813	124200	685114800	29550	29550	29550	29550	0
487	20240813	124100	685114800	29550	29550	29550	29550	0
488	20240813	124000	685114800	29550	29550	29550	29550	10
489	20240813	123900	684819300	29550	29550	29550	29550	0
490	20240813	123800	684819300	29550	29550	29550	29550	0
491	20240813	123700	684819300	29550	29550	29550	29550	0
492	20240813	123600	684819300	29550	29550	29550	29550	11
493	20240813	123500	684494250	29550	29550	29550	29550	26
494	20240813	123400	683725950	29500	29500	29500	29500	0
495	20240813	123300	683725950	29500	29500	29500	29500	0
496	20240813	123200	683725950	29500	29550	29550	29500	212
497	20240813	123100	677467650	29600	29600	29600	29600	0
498	20240813	123000	677467650	29600	29600	29600	29600	14
499	20240813	122900	677053250	29600	29600	29600	29600	0
500	20240813	122800	677053250	29600	29600	29600	29600	0
501	20240813	122700	677053250	29600	29600	29600	29600	19
502	20240813	122600	676490850	29600	29600	29600	29600	101
503	20240813	122500	673501250	29600	29600	29600	29600	2
504	20240813	122400	673442050	29600	29600	29600	29600	30
505	20240813	122300	672554050	29600	29600	29600	29600	0
506	20240813	122200	672554050	29600	29600	29600	29600	0
507	20240813	122100	672554050	29600	29600	29600	29600	25
508	20240813	122000	671814050	29600	29600	29600	29600	0
509	20240813	121900	671814050	29600	29550	29600	29550	30
510	20240813	121800	670927350	29500	29500	29500	29500	0
511	20240813	121700	670927350	29500	29500	29500	29500	0
512	20240813	121600	670927350	29500	29500	29500	29500	0
513	20240813	121500	670927350	29500	29500	29500	29500	0
514	20240813	121400	670927350	29500	29500	29500	29500	0
515	20240813	121300	670927350	29500	29500	29500	29500	0
516	20240813	121200	670927350	29500	29500	29500	29500	0
517	20240813	121100	670927350	29500	29500	29500	29500	6
518	20240813	121000	670750350	29550	29550	29550	29550	0
519	20240813	120900	670750350	29550	29550	29550	29550	47
520	20240813	120800	669361500	29500	29500	29500	29500	0
521	20240813	120700	669361500	29500	29500	29500	29500	0
522	20240813	120600	669361500	29500	29500	29500	29500	0
523	20240813	120500	669361500	29500	29500	29500	29500	174
524	20240813	120400	664228500	29500	29500	29500	29500	0
525	20240813	120300	664228500	29500	29500	29500	29500	159
526	20240813	120200	659538000	29500	29500	29500	29500	0
527	20240813	120100	659538000	29500	29500	29500	29500	7
528	20240813	120000	659331500	29450	29450	29450	29450	0
529	20240813	115900	659331500	29450	29450	29450	29450	0
530	20240813	115800	659331500	29450	29450	29450	29450	46
531	20240813	115700	657976800	29450	29450	29450	29450	37
532	20240813	115600	656887150	29450	29450	29450	29450	0
533	20240813	115500	656887150	29450	29400	29450	29400	3
534	20240813	115400	656798850	29350	29350	29350	29350	0
535	20240813	115300	656798850	29350	29400	29400	29350	120
536	20240813	115200	653272450	29400	29400	29400	29400	0
537	20240813	115100	653272450	29400	29400	29400	29400	102
538	20240813	115000	650273650	29400	29400	29400	29400	12
539	20240813	114900	649920850	29400	29350	29400	29350	98
540	20240813	114800	647044000	29350	29400	29400	29350	3
541	20240813	114700	646955850	29400	29400	29400	29400	16
542	20240813	114600	646485450	29400	29400	29400	29400	12
543	20240813	114500	646132650	29400	29400	29400	29400	0
544	20240813	114400	646132650	29400	29350	29400	29350	19
545	20240813	114300	645574950	29350	29350	29350	29350	0
546	20240813	114200	645574950	29350	29350	29350	29350	0
547	20240813	114100	645574950	29350	29350	29350	29350	0
548	20240813	114000	645574950	29350	29350	29350	29350	1019
549	20240813	113900	615667300	29350	29350	29350	29350	7
550	20240813	113800	615461850	29350	29350	29350	29350	56
551	20240813	113700	613818250	29350	29350	29350	29350	38
552	20240813	113600	612702950	29300	29300	29300	29300	0
553	20240813	113500	612702950	29300	29300	29300	29300	27
554	20240813	113400	611911850	29300	29300	29300	29300	0
555	20240813	113300	611911850	29300	29300	29300	29300	0
556	20240813	113200	611911850	29300	29350	29350	29300	297
557	20240813	113100	603209350	29300	29300	29300	29300	0
558	20240813	113000	603209350	29300	29300	29300	29300	81
559	20240813	112900	600836050	29300	29300	29300	29300	0
560	20240813	112800	600836050	29300	29300	29300	29300	20
561	20240813	112700	600250050	29300	29350	29350	29300	822
562	20240813	112600	576151650	29450	29450	29450	29400	371
563	20240813	112500	565241100	29450	29550	29550	29450	1081
564	20240813	112400	533359600	29500	29600	29600	29500	246
565	20240813	112300	526091000	29550	29550	29550	29550	0
566	20240813	112200	526091000	29550	29550	29550	29550	0
567	20240813	112100	526091000	29550	29600	29600	29550	130
568	20240813	112000	522247600	29600	29600	29600	29600	20
569	20240813	111900	521655600	29550	29550	29550	29550	0
570	20240813	111800	521655600	29550	29550	29550	29550	0
571	20240813	111700	521655600	29550	29550	29550	29550	0
572	20240813	111600	521655600	29550	29550	29550	29550	74
573	20240813	111500	519468900	29550	29550	29550	29550	1
574	20240813	111400	519439350	29550	29550	29550	29550	7
575	20240813	111300	519232500	29500	29500	29500	29500	229
576	20240813	111200	512477000	29550	29550	29550	29550	1
577	20240813	111100	512447450	29500	29500	29500	29500	206
578	20240813	111000	506370450	29450	29450	29450	29450	133
579	20240813	110900	502453600	29500	29500	29500	29500	40
580	20240813	110800	501273600	29500	29500	29500	29500	0
581	20240813	110700	501273600	29500	29600	29600	29500	1243
582	20240813	110600	464536700	29650	29650	29650	29650	8
583	20240813	110500	464299500	29650	29650	29650	29650	0
584	20240813	110400	464299500	29650	29650	29650	29650	13
585	20240813	110300	463914050	29550	29550	29550	29550	0
586	20240813	110200	463914050	29550	29550	29550	29550	0
587	20240813	110100	463914050	29550	29500	29550	29500	519
588	20240813	110000	448587300	29500	29650	29650	29500	4053
589	20240813	105900	328845500	29600	29650	29650	29600	130
590	20240813	105800	324996200	29650	29650	29650	29650	10
591	20240813	105700	324699700	29650	29650	29700	29600	61
592	20240813	105600	322891500	29750	29800	29800	29600	2671
593	20240813	105500	243531000	29750	29750	29800	29750	137
594	20240813	105400	239449600	29750	29800	29800	29750	110
595	20240813	105300	236172100	29800	29800	29800	29800	37
596	20240813	105200	235069500	29800	29800	29800	29800	0
597	20240813	105100	235069500	29800	29800	29800	29800	1
598	20240813	105000	235039700	29800	29750	29800	29750	101
599	20240813	104900	232029950	29750	29850	29850	29750	44
600	20240813	104800	230719150	29850	29850	29850	29850	1
601	20240813	104700	230689300	29800	29800	29800	29800	17
602	20240813	104600	230182700	29800	29800	29800	29800	22
603	20240813	104500	229527100	29800	29800	29800	29800	3
604	20240813	104400	229437700	29800	29850	29850	29800	270
605	20240813	104300	221387450	29850	29850	29850	29850	0
606	20240813	104200	221387450	29850	29850	29900	29850	142
607	20240813	104100	217144550	29800	29850	29850	29800	20
608	20240813	104000	216547600	29850	29850	29850	29850	0
609	20240813	103900	216547600	29850	29850	29850	29850	0
610	20240813	103800	216547600	29850	29850	29850	29850	14
611	20240813	103700	216129700	29850	29850	29850	29850	66
612	20240813	103600	214159600	29850	29850	29850	29850	0
613	20240813	103500	214159600	29850	29850	29850	29850	39
614	20240813	103400	212995450	29850	29850	29850	29850	0
615	20240813	103300	212995450	29850	29850	29850	29850	13
616	20240813	103200	212607400	29850	29850	29850	29850	13
617	20240813	103100	212219350	29850	29850	29850	29850	5
618	20240813	103000	212070100	29850	29850	29850	29850	1
619	20240813	102900	212040250	29850	29850	29850	29850	29
620	20240813	102800	211174600	29850	29850	29850	29850	10
621	20240813	102700	210876100	29850	29850	29850	29850	0
622	20240813	102600	210876100	29850	29850	29850	29850	2
623	20240813	102500	210816400	29800	29800	29800	29800	0
624	20240813	102400	210816400	29800	29800	29800	29800	0
625	20240813	102300	210816400	29800	29800	29800	29800	37
626	20240813	102200	209713800	29800	29800	29800	29800	0
627	20240813	102100	209713800	29800	29800	29800	29800	24
628	20240813	102000	208998600	29800	29800	29800	29800	20
629	20240813	101900	208402600	29800	29800	29800	29800	1
630	20240813	101800	208372800	29750	29800	29800	29750	131
631	20240813	101700	204470650	29800	29800	29800	29800	6
632	20240813	101600	204291850	29800	29750	29800	29750	404
633	20240813	101500	192272300	29800	29800	29800	29800	49
634	20240813	101400	190812100	29800	29800	29800	29800	1
635	20240813	101300	190782300	29850	29850	29850	29850	1
636	20240813	101200	190752450	29800	29900	29900	29800	665
637	20240813	101100	170930300	29900	29900	29900	29900	13
638	20240813	101000	170541600	29900	29900	29900	29900	0
639	20240813	100900	170541600	29900	29900	29900	29900	31
640	20240813	100800	169614700	29900	29900	29900	29900	2
641	20240813	100700	169554900	29950	29900	29950	29900	209
642	20240813	100600	163305750	29900	29900	29900	29900	11
643	20240813	100500	162976850	29900	29850	29900	29850	29
644	20240813	100400	162111150	29850	29850	29850	29850	0
645	20240813	100300	162111150	29850	29850	29850	29850	0
646	20240813	100200	162111150	29850	29850	29850	29850	0
647	20240813	100100	162111150	29850	29850	29850	29850	1
648	20240813	100000	162081300	29800	29850	29850	29800	1009
649	20240813	095900	132007900	29850	29850	29850	29850	0
650	20240813	095800	132007900	29850	29900	29900	29850	400
651	20240813	095700	120065800	29900	29950	29950	29900	111
652	20240813	095600	116746350	29950	30000	30000	29950	89
653	20240813	095500	114080550	30000	30000	30000	30000	17
654	20240813	095400	113570550	30000	30000	30000	30000	6
655	20240813	095300	113390550	30000	30000	30000	30000	11
656	20240813	095200	113060550	30000	29950	30000	29950	41
657	20240813	095100	111832350	29950	29950	29950	29950	1
658	20240813	095000	111802400	29900	29900	29900	29900	0
659	20240813	094900	111802400	29900	29900	29900	29900	12
660	20240813	094800	111443600	29900	29900	29900	29900	0
661	20240813	094700	111443600	29900	29900	29900	29900	18
662	20240813	094600	110905400	29900	29900	29900	29900	0
663	20240813	094500	110905400	29900	29900	29900	29900	5
664	20240813	094400	110755900	29900	29900	29900	29900	0
665	20240813	094300	110755900	29900	29900	29900	29900	2
666	20240813	094200	110696100	29900	29900	29900	29900	30
667	20240813	094100	109799100	29900	29850	29900	29850	16
668	20240813	094000	109321450	29850	29850	29850	29850	415
669	20240813	093900	96933700	29850	29950	29950	29850	348
670	20240813	093800	86534850	29950	29950	29950	29950	10
671	20240813	093700	86235350	29950	29950	29950	29950	0
672	20240813	093600	86235350	29950	29950	29950	29950	0
673	20240813	093500	86235350	29950	29950	29950	29950	19
674	20240813	093400	85666300	29900	29950	29950	29900	19
675	20240813	093300	85097900	29900	29900	29900	29900	0
676	20240813	093200	85097900	29900	29900	29900	29900	35
677	20240813	093100	84051400	29900	29850	29900	29850	173
678	20240813	093000	78884100	29900	29900	29900	29900	9
679	20240813	092900	78615000	29900	29900	29900	29900	9
680	20240813	092800	78345900	29900	29900	29900	29900	2
681	20240813	092700	78286100	29900	29900	29900	29900	3
682	20240813	092600	78196400	29850	29850	29850	29850	0
683	20240813	092500	78196400	29850	29850	29850	29850	63
684	20240813	092400	76315850	29800	29850	29850	29800	438
685	20240813	092300	63262950	29850	29850	29850	29850	24
686	20240813	092200	62546550	29850	30000	30000	29850	492
687	20240813	092100	47821650	30000	30000	30000	30000	1
688	20240813	092000	47791650	30050	30050	30050	30050	0
689	20240813	091900	47791650	30050	30050	30050	30050	15
690	20240813	091800	47340900	30050	30050	30050	30050	3
691	20240813	091700	47250750	30050	30150	30150	30050	67
692	20240813	091600	45237300	30100	30100	30100	30100	0
693	20240813	091500	45237300	30100	30100	30100	30100	0
694	20240813	091400	45237300	30100	30100	30100	30100	0
695	20240813	091300	45237300	30100	30100	30100	30100	63
696	20240813	091200	43341000	30050	30050	30050	30050	51
697	20240813	091100	41808450	30050	30050	30050	30050	0
698	20240813	091000	41808450	30050	30050	30050	30050	0
699	20240813	090900	41808450	30050	30050	30050	30050	0
700	20240813	090800	41808450	30050	30050	30050	30050	102
701	20240813	090700	38743350	30150	30150	30150	30150	0
702	20240813	090600	38743350	30150	30250	30250	30100	391
703	20240813	090500	26967050	30250	30250	30250	30250	0
704	20240813	090400	26967050	30250	30150	30250	30150	11
705	20240813	090300	26635300	30100	30100	30100	30100	25
706	20240813	090200	25882800	30100	30100	30100	30100	54
707	20240813	090100	24257400	30450	30450	30450	30450	0
708	20240813	090000	24257400	30450	30000	30450	30000	807