KissMeData/243070/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204600	1232910600	29700	29700	29700	29700	321
3	20240819	204500	1232910600	29700	29700	29700	29700	0
4	20240819	204400	1232910600	29700	29700	29700	29700	0
5	20240819	204300	1232910600	29700	29700	29700	29700	0
6	20240819	204200	1232910600	29700	29700	29700	29700	0
7	20240819	204100	1232910600	29700	29700	29700	29700	0
8	20240819	204000	1232910600	29700	29700	29700	29700	0
9	20240819	203900	1232910600	29700	29700	29700	29700	0
10	20240819	203800	1232910600	29700	29700	29700	29700	0
11	20240819	203700	1232910600	29700	29700	29700	29700	0
12	20240819	203600	1232910600	29700	29700	29700	29700	0
13	20240819	203500	1232910600	29700	29700	29700	29700	0
14	20240819	203400	1232910600	29700	29700	29700	29700	0
15	20240819	203300	1232910600	29700	29700	29700	29700	0
16	20240819	203200	1232910600	29700	29700	29700	29700	0
17	20240819	203100	1232910600	29700	29700	29700	29700	0
18	20240819	203000	1232910600	29700	29700	29700	29700	0
19	20240819	202900	1232910600	29700	29700	29700	29700	0
20	20240819	202800	1232910600	29700	29700	29700	29700	0
21	20240819	202700	1232910600	29700	29700	29700	29700	0
22	20240819	202600	1232910600	29700	29700	29700	29700	0
23	20240819	202500	1232910600	29700	29700	29700	29700	0
24	20240819	202400	1232910600	29700	29700	29700	29700	0
25	20240819	202300	1232910600	29700	29700	29700	29700	0
26	20240819	202200	1232910600	29700	29700	29700	29700	0
27	20240819	202100	1232910600	29700	29700	29700	29700	0
28	20240819	202000	1232910600	29700	29700	29700	29700	0
29	20240819	201900	1232910600	29700	29700	29700	29700	0
30	20240819	201800	1232910600	29700	29700	29700	29700	0
31	20240819	201700	1232910600	29700	29700	29700	29700	0
32	20240819	201600	1232910600	29700	29700	29700	29700	321
33	20240819	201500	1232910600	29700	29700	29700	29700	0
34	20240819	201400	1232910600	29700	29700	29700	29700	0
35	20240819	201300	1232910600	29700	29700	29700	29700	0
36	20240819	201200	1232910600	29700	29700	29700	29700	0
37	20240819	201100	1232910600	29700	29700	29700	29700	0
38	20240819	201000	1232910600	29700	29700	29700	29700	0
39	20240819	200900	1232910600	29700	29700	29700	29700	0
40	20240819	200800	1232910600	29700	29700	29700	29700	0
41	20240819	200700	1232910600	29700	29700	29700	29700	0
42	20240819	200600	1232910600	29700	29700	29700	29700	0
43	20240819	200500	1232910600	29700	29700	29700	29700	0
44	20240819	200400	1232910600	29700	29700	29700	29700	0
45	20240819	200300	1232910600	29700	29700	29700	29700	0
46	20240819	200200	1232910600	29700	29700	29700	29700	0
47	20240819	200100	1232910600	29700	29700	29700	29700	0
48	20240819	200000	1232910600	29700	29700	29700	29700	0
49	20240819	195900	1232910600	29700	29700	29700	29700	0
50	20240819	195800	1232910600	29700	29700	29700	29700	0
51	20240819	195700	1232910600	29700	29700	29700	29700	0
52	20240819	195600	1232910600	29700	29700	29700	29700	0
53	20240819	195500	1232910600	29700	29700	29700	29700	0
54	20240819	195400	1232910600	29700	29700	29700	29700	0
55	20240819	195300	1232910600	29700	29700	29700	29700	0
56	20240819	195200	1232910600	29700	29700	29700	29700	0
57	20240819	195100	1232910600	29700	29700	29700	29700	0
58	20240819	195000	1232910600	29700	29700	29700	29700	0
59	20240819	194900	1232910600	29700	29700	29700	29700	0
60	20240819	194800	1232910600	29700	29700	29700	29700	0
61	20240819	194700	1232910600	29700	29700	29700	29700	0
62	20240819	194600	1232910600	29700	29700	29700	29700	321
63	20240819	194500	1232910600	29700	29700	29700	29700	0
64	20240819	194400	1232910600	29700	29700	29700	29700	0
65	20240819	194300	1232910600	29700	29700	29700	29700	0
66	20240819	194200	1232910600	29700	29700	29700	29700	0
67	20240819	194100	1232910600	29700	29700	29700	29700	0
68	20240819	194000	1232910600	29700	29700	29700	29700	0
69	20240819	193900	1232910600	29700	29700	29700	29700	0
70	20240819	193800	1232910600	29700	29700	29700	29700	0
71	20240819	193700	1232910600	29700	29700	29700	29700	0
72	20240819	193600	1232910600	29700	29700	29700	29700	0
73	20240819	193500	1232910600	29700	29700	29700	29700	0
74	20240819	193400	1232910600	29700	29700	29700	29700	0
75	20240819	193300	1232910600	29700	29700	29700	29700	0
76	20240819	193200	1232910600	29700	29700	29700	29700	0
77	20240819	193100	1232910600	29700	29700	29700	29700	0
78	20240819	193000	1232910600	29700	29700	29700	29700	0
79	20240819	192900	1232910600	29700	29700	29700	29700	0
80	20240819	192800	1232910600	29700	29700	29700	29700	0
81	20240819	192700	1232910600	29700	29700	29700	29700	0
82	20240819	192600	1232910600	29700	29700	29700	29700	0
83	20240819	192500	1232910600	29700	29700	29700	29700	0
84	20240819	192400	1232910600	29700	29700	29700	29700	0
85	20240819	192300	1232910600	29700	29700	29700	29700	0
86	20240819	192200	1232910600	29700	29700	29700	29700	0
87	20240819	192100	1232910600	29700	29700	29700	29700	0
88	20240819	192000	1232910600	29700	29700	29700	29700	0
89	20240819	191900	1232910600	29700	29700	29700	29700	0
90	20240819	191800	1232910600	29700	29700	29700	29700	0
91	20240819	191700	1232910600	29700	29700	29700	29700	0
92	20240819	191600	1232910600	29700	29700	29700	29700	321
93	20240819	191500	1232910600	29700	29700	29700	29700	0
94	20240819	191400	1232910600	29700	29700	29700	29700	0
95	20240819	191300	1232910600	29700	29700	29700	29700	0
96	20240819	191200	1232910600	29700	29700	29700	29700	0
97	20240819	191100	1232910600	29700	29700	29700	29700	0
98	20240819	191000	1232910600	29700	29700	29700	29700	0
99	20240819	190900	1232910600	29700	29700	29700	29700	0
100	20240819	190800	1232910600	29700	29700	29700	29700	0
101	20240819	190700	1232910600	29700	29700	29700	29700	0
102	20240819	190600	1232910600	29700	29700	29700	29700	0
103	20240819	190500	1232910600	29700	29700	29700	29700	0
104	20240819	190400	1232910600	29700	29700	29700	29700	0
105	20240819	190300	1232910600	29700	29700	29700	29700	0
106	20240819	190200	1232910600	29700	29700	29700	29700	0
107	20240819	190100	1232910600	29700	29700	29700	29700	0
108	20240819	190000	1232910600	29700	29700	29700	29700	0
109	20240819	185900	1232910600	29700	29700	29700	29700	0
110	20240819	185800	1232910600	29700	29700	29700	29700	0
111	20240819	185700	1232910600	29700	29700	29700	29700	0
112	20240819	185600	1232910600	29700	29700	29700	29700	0
113	20240819	185500	1232910600	29700	29700	29700	29700	0
114	20240819	185400	1232910600	29700	29700	29700	29700	0
115	20240819	185300	1232910600	29700	29700	29700	29700	0
116	20240819	185200	1232910600	29700	29700	29700	29700	0
117	20240819	185100	1232910600	29700	29700	29700	29700	0
118	20240819	185000	1232910600	29700	29700	29700	29700	0
119	20240819	184900	1232910600	29700	29700	29700	29700	0
120	20240819	184800	1232910600	29700	29700	29700	29700	0
121	20240819	184700	1232910600	29700	29700	29700	29700	0
122	20240819	184600	1232910600	29700	29700	29700	29700	321
123	20240819	184500	1232910600	29700	29700	29700	29700	0
124	20240819	184400	1232910600	29700	29700	29700	29700	0
125	20240819	184300	1232910600	29700	29700	29700	29700	0
126	20240819	184200	1232910600	29700	29700	29700	29700	0
127	20240819	184100	1232910600	29700	29700	29700	29700	0
128	20240819	184000	1232910600	29700	29700	29700	29700	0
129	20240819	183900	1232910600	29700	29700	29700	29700	0
130	20240819	183800	1232910600	29700	29700	29700	29700	0
131	20240819	183700	1232910600	29700	29700	29700	29700	0
132	20240819	183600	1232910600	29700	29700	29700	29700	0
133	20240819	183500	1232910600	29700	29700	29700	29700	0
134	20240819	183400	1232910600	29700	29700	29700	29700	0
135	20240819	183300	1232910600	29700	29700	29700	29700	0
136	20240819	183200	1232910600	29700	29700	29700	29700	0
137	20240819	183100	1232910600	29700	29700	29700	29700	0
138	20240819	183000	1232910600	29700	29700	29700	29700	0
139	20240819	182900	1232910600	29700	29700	29700	29700	0
140	20240819	182800	1232910600	29700	29700	29700	29700	0
141	20240819	182700	1232910600	29700	29700	29700	29700	0
142	20240819	182600	1232910600	29700	29700	29700	29700	0
143	20240819	182500	1232910600	29700	29700	29700	29700	0
144	20240819	182400	1232910600	29700	29700	29700	29700	0
145	20240819	182300	1232910600	29700	29700	29700	29700	0
146	20240819	182200	1232910600	29700	29700	29700	29700	0
147	20240819	182100	1232910600	29700	29700	29700	29700	0
148	20240819	182000	1232910600	29700	29700	29700	29700	0
149	20240819	181900	1232910600	29700	29700	29700	29700	0
150	20240819	181800	1232910600	29700	29700	29700	29700	0
151	20240819	181700	1232910600	29700	29700	29700	29700	0
152	20240819	181600	1232910600	29700	29700	29700	29700	321
153	20240819	181500	1232910600	29700	29700	29700	29700	0
154	20240819	181400	1232910600	29700	29700	29700	29700	0
155	20240819	181300	1232910600	29700	29700	29700	29700	0
156	20240819	181200	1232910600	29700	29700	29700	29700	0
157	20240819	181100	1232910600	29700	29700	29700	29700	0
158	20240819	181000	1232910600	29700	29700	29700	29700	0
159	20240819	180900	1232910600	29700	29700	29700	29700	0
160	20240819	180800	1232910600	29700	29700	29700	29700	0
161	20240819	180700	1232910600	29700	29700	29700	29700	0
162	20240819	180600	1232910600	29700	29700	29700	29700	0
163	20240819	180500	1232910600	29700	29700	29700	29700	0
164	20240819	180400	1232910600	29700	29700	29700	29700	0
165	20240819	180300	1232910600	29700	29700	29700	29700	0
166	20240819	180200	1232910600	29700	29700	29700	29700	0
167	20240819	180100	1232910600	29700	29700	29700	29700	0
168	20240819	180000	1232910600	29700	29700	29700	29700	0
169	20240819	175900	1232910600	29700	29700	29700	29700	0
170	20240819	175800	1232910600	29700	29700	29700	29700	0
171	20240819	175700	1232910600	29700	29700	29700	29700	0
172	20240819	175600	1232910600	29700	29700	29700	29700	0
173	20240819	175500	1232910600	29700	29700	29700	29700	0
174	20240819	175400	1232910600	29700	29700	29700	29700	0
175	20240819	175300	1232910600	29700	29700	29700	29700	0
176	20240819	175200	1232910600	29700	29700	29700	29700	0
177	20240819	175100	1232910600	29700	29700	29700	29700	0
178	20240819	175000	1232910600	29700	29700	29700	29700	0
179	20240819	174900	1232910600	29700	29700	29700	29700	0
180	20240819	174800	1232910600	29700	29700	29700	29700	0
181	20240819	174700	1232910600	29700	29700	29700	29700	0
182	20240819	174600	1232910600	29700	29700	29700	29700	321
183	20240819	174500	1232910600	29700	29700	29700	29700	0
184	20240819	174400	1232910600	29700	29700	29700	29700	0
185	20240819	174300	1232910600	29700	29700	29700	29700	0
186	20240819	174200	1232910600	29700	29700	29700	29700	0
187	20240819	174100	1232910600	29700	29700	29700	29700	0
188	20240819	174000	1232910600	29700	29700	29700	29700	0
189	20240819	173900	1232910600	29700	29700	29700	29700	0
190	20240819	173800	1232910600	29700	29700	29700	29700	0
191	20240819	173700	1232910600	29700	29700	29700	29700	0
192	20240819	173600	1232910600	29700	29700	29700	29700	0
193	20240819	173500	1232910600	29700	29700	29700	29700	0
194	20240819	173400	1232910600	29700	29700	29700	29700	0
195	20240819	173300	1232910600	29700	29700	29700	29700	0
196	20240819	173200	1232910600	29700	29700	29700	29700	0
197	20240819	173100	1232910600	29700	29700	29700	29700	0
198	20240819	173000	1232910600	29700	29700	29700	29700	0
199	20240819	172900	1232910600	29700	29700	29700	29700	0
200	20240819	172800	1232910600	29700	29700	29700	29700	0
201	20240819	172700	1232910600	29700	29700	29700	29700	0
202	20240819	172600	1232910600	29700	29700	29700	29700	0
203	20240819	172500	1232910600	29700	29700	29700	29700	0
204	20240819	172400	1232910600	29700	29700	29700	29700	0
205	20240819	172300	1232910600	29700	29700	29700	29700	0
206	20240819	172200	1232910600	29700	29700	29700	29700	0
207	20240819	172100	1232910600	29700	29700	29700	29700	0
208	20240819	172000	1232910600	29700	29700	29700	29700	0
209	20240819	171900	1232910600	29700	29700	29700	29700	0
210	20240819	171800	1232910600	29700	29700	29700	29700	0
211	20240819	171700	1232910600	29700	29700	29700	29700	0
212	20240819	171600	1232910600	29700	29700	29700	29700	321
213	20240819	171500	1232910600	29700	29700	29700	29700	0
214	20240819	171400	1232910600	29700	29700	29700	29700	0
215	20240819	171300	1232910600	29700	29700	29700	29700	0
216	20240819	171200	1232910600	29700	29700	29700	29700	0
217	20240819	171100	1232910600	29700	29700	29700	29700	0
218	20240819	171000	1232910600	29700	29700	29700	29700	0
219	20240819	170900	1232910600	29700	29700	29700	29700	0
220	20240819	170800	1232910600	29700	29700	29700	29700	0
221	20240819	170700	1232910600	29700	29700	29700	29700	0
222	20240819	170600	1232910600	29700	29700	29700	29700	0
223	20240819	170500	1232910600	29700	29700	29700	29700	0
224	20240819	170400	1232910600	29700	29700	29700	29700	0
225	20240819	170300	1232910600	29700	29700	29700	29700	0
226	20240819	170200	1232910600	29700	29700	29700	29700	0
227	20240819	170100	1232910600	29700	29700	29700	29700	0
228	20240819	170000	1232910600	29700	29700	29700	29700	0
229	20240819	165900	1232910600	29700	29700	29700	29700	0
230	20240819	165800	1232910600	29700	29700	29700	29700	0
231	20240819	165700	1232910600	29700	29700	29700	29700	0
232	20240819	165600	1232910600	29700	29700	29700	29700	0
233	20240819	165500	1232910600	29700	29700	29700	29700	0
234	20240819	165400	1232910600	29700	29700	29700	29700	0
235	20240819	165300	1232910600	29700	29700	29700	29700	0
236	20240819	165200	1232910600	29700	29700	29700	29700	0
237	20240819	165100	1232910600	29700	29700	29700	29700	0
238	20240819	165000	1232910600	29700	29700	29700	29700	0
239	20240819	164900	1232910600	29700	29700	29700	29700	0
240	20240819	164800	1232910600	29700	29700	29700	29700	0
241	20240819	164700	1232910600	29700	29700	29700	29700	0
242	20240819	164600	1232910600	29700	29700	29700	29700	321
243	20240819	164500	1232910600	29700	29700	29700	29700	0
244	20240819	164400	1232910600	29700	29700	29700	29700	0
245	20240819	164300	1232910600	29700	29700	29700	29700	0
246	20240819	164200	1232910600	29700	29700	29700	29700	0
247	20240819	164100	1232910600	29700	29700	29700	29700	0
248	20240819	164000	1232910600	29700	29700	29700	29700	0
249	20240819	163900	1232910600	29700	29700	29700	29700	0
250	20240819	163800	1232910600	29700	29700	29700	29700	0
251	20240819	163700	1232910600	29700	29700	29700	29700	0
252	20240819	163600	1232910600	29700	29700	29700	29700	0
253	20240819	163500	1232910600	29700	29700	29700	29700	0
254	20240819	163400	1232910600	29700	29700	29700	29700	0
255	20240819	163300	1232910600	29700	29700	29700	29700	0
256	20240819	163200	1232910600	29700	29700	29700	29700	0
257	20240819	163100	1232910600	29700	29700	29700	29700	0
258	20240819	163000	1232910600	29700	29700	29700	29700	0
259	20240819	162900	1232910600	29700	29700	29700	29700	0
260	20240819	162800	1232910600	29700	29700	29700	29700	0
261	20240819	162700	1232910600	29700	29700	29700	29700	0
262	20240819	162600	1232910600	29700	29700	29700	29700	0
263	20240819	162500	1232910600	29700	29700	29700	29700	0
264	20240819	162400	1232910600	29700	29700	29700	29700	0
265	20240819	162300	1232910600	29700	29700	29700	29700	0
266	20240819	162200	1232910600	29700	29700	29700	29700	0
267	20240819	162100	1232910600	29700	29700	29700	29700	0
268	20240819	162000	1232910600	29700	29700	29700	29700	0
269	20240819	161900	1232910600	29700	29700	29700	29700	0
270	20240819	161800	1232910600	29700	29700	29700	29700	0
271	20240819	161700	1232910600	29700	29700	29700	29700	0
272	20240819	161600	1232910600	29700	29700	29700	29700	321
273	20240819	161500	1232910600	29700	29700	29700	29700	0
274	20240819	161400	1232910600	29700	29700	29700	29700	0
275	20240819	161300	1232910600	29700	29700	29700	29700	0
276	20240819	161200	1232910600	29700	29700	29700	29700	0
277	20240819	161100	1232910600	29700	29700	29700	29700	0
278	20240819	161000	1232910600	29700	29700	29700	29700	0
279	20240819	160900	1232910600	29700	29700	29700	29700	0
280	20240819	160800	1232910600	29700	29700	29700	29700	0
281	20240819	160700	1232910600	29700	29700	29700	29700	0
282	20240819	160600	1232910600	29700	29700	29700	29700	0
283	20240819	160500	1232910600	29700	29700	29700	29700	0
284	20240819	160400	1232910600	29700	29700	29700	29700	0
285	20240819	160300	1232910600	29700	29700	29700	29700	0
286	20240819	160200	1232910600	29700	29700	29700	29700	0
287	20240819	160100	1232910600	29700	29700	29700	29700	0
288	20240819	160000	1232910600	29700	29700	29700	29700	0
289	20240819	155900	1232910600	29700	29700	29700	29700	0
290	20240819	155800	1232910600	29700	29700	29700	29700	0
291	20240819	155700	1232910600	29700	29700	29700	29700	0
292	20240819	155600	1232910600	29700	29700	29700	29700	0
293	20240819	155500	1232910600	29700	29700	29700	29700	0
294	20240819	155400	1232910600	29700	29700	29700	29700	0
295	20240819	155300	1232910600	29700	29700	29700	29700	0
296	20240819	155200	1232910600	29700	29700	29700	29700	0
297	20240819	155100	1232910600	29700	29700	29700	29700	0
298	20240819	155000	1232910600	29700	29700	29700	29700	0
299	20240819	154900	1232910600	29700	29700	29700	29700	0
300	20240819	154800	1232910600	29700	29700	29700	29700	0
301	20240819	154700	1232910600	29700	29700	29700	29700	0
302	20240819	154600	1232910600	29700	29700	29700	29700	321
303	20240819	154500	1232910600	29700	29700	29700	29700	0
304	20240819	154400	1232910600	29700	29700	29700	29700	0
305	20240819	154300	1232910600	29700	29700	29700	29700	0
306	20240819	154200	1232910600	29700	29700	29700	29700	0
307	20240819	154100	1232910600	29700	29700	29700	29700	0
308	20240819	154000	1232910600	29700	29700	29700	29700	0
309	20240819	153900	1232910600	29700	29700	29700	29700	0
310	20240819	153800	1232910600	29700	29700	29700	29700	0
311	20240819	153700	1232910600	29700	29700	29700	29700	0
312	20240819	153600	1232910600	29700	29700	29700	29700	0
313	20240819	153500	1232910600	29700	29700	29700	29700	0
314	20240819	153400	1232910600	29700	29700	29700	29700	0
315	20240819	153300	1232910600	29700	29700	29700	29700	0
316	20240819	153200	1232910600	29700	29700	29700	29700	0
317	20240819	153100	1232910600	29700	29700	29700	29700	0
318	20240819	153000	1232910600	29700	29700	29700	29700	321
319	20240819	152900	1223376900	29800	29800	29800	29800	0
320	20240819	152800	1223376900	29800	29800	29800	29800	0
321	20240819	152700	1223376900	29800	29800	29800	29800	0
322	20240819	152600	1223376900	29800	29800	29800	29800	0
323	20240819	152500	1223376900	29800	29800	29800	29800	0
324	20240819	152400	1223376900	29800	29800	29800	29800	0
325	20240819	152300	1223376900	29800	29800	29800	29800	0
326	20240819	152200	1223376900	29800	29800	29800	29800	0
327	20240819	152100	1223376900	29800	29800	29800	29800	0
328	20240819	152000	1223376900	29800	29800	29800	29800	0
329	20240819	151900	1223376900	29800	29800	29800	29750	51
330	20240819	151800	1221857300	29800	29800	29800	29750	54
331	20240819	151700	1220248400	29750	29700	29750	29700	30
332	20240819	151600	1219356600	29700	29700	29700	29700	84
333	20240819	151500	1216861800	29700	29750	29750	29700	175
334	20240819	151400	1211657100	29750	29750	29750	29750	52
335	20240819	151300	1210110100	29750	29750	29750	29750	10
336	20240819	151200	1209812600	29750	29750	29750	29750	4
337	20240819	151100	1209693600	29700	29700	29700	29700	50
338	20240819	151000	1208208600	29700	29650	29700	29650	226
339	20240819	150900	1201504100	29650	29700	29700	29650	273
340	20240819	150800	1193401000	29700	29700	29700	29650	186
341	20240819	150700	1187882300	29700	29700	29700	29650	248
342	20240819	150600	1180521700	29650	29700	29700	29650	287
343	20240819	150500	1172009650	29650	29650	29650	29600	281
344	20240819	150400	1163683000	29600	29600	29600	29600	110
345	20240819	150300	1160427000	29650	29600	29650	29550	502
346	20240819	150200	1145559550	29600	29600	29600	29600	215
347	20240819	150100	1139195550	29600	29650	29650	29600	257
348	20240819	150000	1131580500	29600	29600	29650	29600	223
349	20240819	145900	1124979100	29650	29650	29650	29650	210
350	20240819	145800	1118752600	29650	29650	29650	29650	210
351	20240819	145700	1112526100	29650	29650	29700	29650	278
352	20240819	145600	1104274550	29650	29700	29700	29650	160
353	20240819	145500	1099528050	29650	29650	29700	29650	290
354	20240819	145400	1090929200	29600	29650	29650	29600	316
355	20240819	145300	1081571550	29600	29600	29600	29600	288
356	20240819	145200	1073046750	29600	29650	29650	29600	222
357	20240819	145100	1066475450	29650	29600	29650	29600	256
358	20240819	145000	1058892550	29650	29600	29650	29600	289
359	20240819	144900	1050328700	29650	29650	29650	29600	222
360	20240819	144800	1043751950	29650	29650	29650	29650	152
361	20240819	144700	1039245150	29650	29600	29650	29600	359
362	20240819	144600	1028611300	29600	29600	29650	29600	347
363	20240819	144500	1018329950	29600	29650	29650	29600	769
364	20240819	144400	995546650	29600	29650	29650	29600	107
365	20240819	144300	992374250	29650	29650	29650	29650	389
366	20240819	144200	980840400	29650	29650	29650	29650	110
367	20240819	144100	977578900	29650	29650	29700	29650	461
368	20240819	144000	963909350	29600	29600	29600	29600	211
369	20240819	143900	957663750	29600	29600	29600	29600	211
370	20240819	143800	951418150	29600	29650	29650	29600	220
371	20240819	143700	944905750	29650	29650	29650	29650	326
372	20240819	143600	935239850	29650	29650	29650	29650	211
373	20240819	143500	928983700	29650	29650	29650	29650	110
374	20240819	143400	925722200	29650	29700	29700	29650	232
375	20240819	143300	918842400	29650	29650	29650	29650	312
376	20240819	143200	909591600	29650	29700	29750	29650	217
377	20240819	143100	903152150	29700	29700	29700	29650	266
378	20240819	143000	895257450	29700	29700	29700	29650	331
379	20240819	142900	885431800	29750	29700	29750	29700	321
380	20240819	142800	875898050	29700	29700	29700	29700	111
381	20240819	142700	872601350	29750	29700	29750	29700	213
382	20240819	142600	866275200	29700	29800	29800	29700	262
383	20240819	142500	858480750	29800	29800	29800	29800	511
384	20240819	142400	843252950	29700	29750	29750	29700	141
385	20240819	142300	839060000	29800	29800	29800	29750	516
386	20240819	142200	823696550	29800	29800	29800	29800	286
387	20240819	142100	815173750	29800	29850	29850	29800	221
388	20240819	142000	808577000	29900	29950	29950	29900	208
389	20240819	141900	802356750	29900	30050	30050	29900	2122
390	20240819	141800	738619150	30050	30100	30100	30050	183
391	20240819	141700	733111300	30100	30150	30150	30050	1340
392	20240819	141600	692778450	30200	30150	30200	30150	311
393	20240819	141500	683396800	30200	30200	30200	30200	159
394	20240819	141400	678595000	30250	30200	30250	30200	537
395	20240819	141300	662376350	30200	30150	30200	30150	224
396	20240819	141200	655622250	30200	30200	30200	30150	373
397	20240819	141100	644362600	30200	30200	30200	30200	0
398	20240819	141000	644362600	30200	30200	30200	30200	27
399	20240819	140900	643547200	30200	30200	30200	30200	163
400	20240819	140800	638624600	30250	30250	30250	30250	122
401	20240819	140700	634934100	30250	30250	30250	30250	13
402	20240819	140600	634540850	30250	30150	30250	30150	692
403	20240819	140500	613643200	30200	30200	30200	30200	8
404	20240819	140400	613401600	30200	30200	30200	30200	8
405	20240819	140300	613160000	30200	30200	30200	30200	15
406	20240819	140200	612707000	30200	30150	30200	30150	56
407	20240819	140100	611015850	30150	30150	30150	30150	65
408	20240819	140000	609056100	30150	30150	30150	30150	48
409	20240819	135900	607608900	30150	30100	30200	30100	727
410	20240819	135800	585705900	30050	30050	30050	30050	8
411	20240819	135700	585465500	30100	30100	30100	30100	10
412	20240819	135600	585164500	30100	30100	30100	30100	10
413	20240819	135500	584863500	30100	30100	30100	30100	10
414	20240819	135400	584562500	30050	30050	30050	30050	0
415	20240819	135300	584562500	30050	30000	30050	29950	1346
416	20240819	135200	544184500	30000	30000	30000	30000	33
417	20240819	135100	543194500	30000	30000	30000	30000	15
418	20240819	135000	542744500	30000	30000	30000	30000	10
419	20240819	134900	542444500	30000	30000	30000	30000	0
420	20240819	134800	542444500	30000	30000	30000	30000	0
421	20240819	134700	542444500	30000	30000	30000	30000	0
422	20240819	134600	542444500	30000	30050	30050	30000	263
423	20240819	134500	534554450	30050	30050	30050	30050	0
424	20240819	134400	534554450	30050	30000	30050	30000	480
425	20240819	134300	520154400	30000	30000	30000	30000	350
426	20240819	134200	509654400	30050	30000	30050	30000	110
427	20240819	134100	506354150	30000	30000	30000	30000	198
428	20240819	134000	500414150	29950	29950	29950	29950	0
429	20240819	133900	500414150	29950	29950	29950	29950	169
430	20240819	133800	495352600	29950	29950	29950	29950	0
431	20240819	133700	495352600	29950	29950	29950	29950	1664
432	20240819	133600	445515800	29950	29950	29950	29950	13
433	20240819	133500	445126450	29950	29950	29950	29950	0
434	20240819	133400	445126450	29950	29950	29950	29950	17
435	20240819	133300	444617300	29950	29950	29950	29950	3
436	20240819	133200	444527450	29950	29950	29950	29950	0
437	20240819	133100	444527450	29950	29950	29950	29900	20
438	20240819	133000	443928500	29900	29900	29900	29900	25
439	20240819	132900	443181000	29950	29950	29950	29950	0
440	20240819	132800	443181000	29950	29950	29950	29950	7
441	20240819	132700	442971350	29950	29950	29950	29950	0
442	20240819	132600	442971350	29950	29950	29950	29950	17
443	20240819	132500	442462200	29950	29950	29950	29950	101
444	20240819	132400	439437250	29950	29950	29950	29950	0
445	20240819	132300	439437250	29950	29950	29950	29950	14
446	20240819	132200	439017950	29950	29950	29950	29950	1
447	20240819	132100	438988000	29950	29950	29950	29950	24
448	20240819	132000	438269200	29950	29950	29950	29950	0
449	20240819	131900	438269200	29950	29950	29950	29950	0
450	20240819	131800	438269200	29950	29950	29950	29950	21
451	20240819	131700	437640250	29950	29950	29950	29950	387
452	20240819	131600	426049600	29950	29950	29950	29950	4
453	20240819	131500	425929800	29950	29950	29950	29950	0
454	20240819	131400	425929800	29950	29950	29950	29950	6
455	20240819	131300	425750100	29950	29900	29950	29900	93
456	20240819	131200	422969250	29900	29900	29900	29900	0
457	20240819	131100	422969250	29900	29900	29900	29900	0
458	20240819	131000	422969250	29900	29900	29900	29900	1037
459	20240819	130900	391962950	29900	29900	29900	29900	0
460	20240819	130800	391962950	29900	29900	29900	29900	10
461	20240819	130700	391663950	29900	29900	29900	29900	0
462	20240819	130600	391663950	29900	29900	29900	29900	0
463	20240819	130500	391663950	29900	29900	29900	29900	18
464	20240819	130400	391125750	29900	29900	29900	29900	1
465	20240819	130300	391095850	29850	29850	29850	29850	0
466	20240819	130200	391095850	29850	29950	29950	29850	626
467	20240819	130100	372374800	29950	29950	29950	29950	4
468	20240819	130000	372255000	29950	29950	29950	29950	23
469	20240819	125900	371566150	30000	30000	30000	30000	0
470	20240819	125800	371566150	30000	30000	30000	30000	0
471	20240819	125700	371566150	30000	30000	30000	30000	21
472	20240819	125600	370936150	29950	29950	29950	29950	0
473	20240819	125500	370936150	29950	29950	29950	29950	5
474	20240819	125400	370786400	29950	29950	29950	29950	4
475	20240819	125300	370666600	30000	30000	30000	30000	0
476	20240819	125200	370666600	30000	30000	30000	30000	18
477	20240819	125100	370126600	30000	30000	30000	30000	15
478	20240819	125000	369676600	30000	30000	30000	30000	8
479	20240819	124900	369436600	30000	30000	30000	30000	0
480	20240819	124800	369436600	30000	30000	30000	30000	101
481	20240819	124700	366406600	30000	30000	30000	30000	3
482	20240819	124600	366316600	30000	30000	30000	30000	0
483	20240819	124500	366316600	30000	30000	30000	30000	70
484	20240819	124400	364216600	30000	30000	30000	30000	1
485	20240819	124300	364186600	30050	30050	30050	30050	0
486	20240819	124200	364186600	30050	30050	30050	30050	17
487	20240819	124100	363675750	30050	30050	30050	30050	20
488	20240819	124000	363074750	30000	30000	30000	30000	0
489	20240819	123900	363074750	30000	30000	30000	30000	20
490	20240819	123800	362474750	29950	30050	30050	29950	368
491	20240819	123700	351444800	30100	30100	30100	30100	10
492	20240819	123600	351143800	30100	30100	30100	30100	265
493	20240819	123500	343167300	30150	30150	30150	30150	5
494	20240819	123400	343016550	30150	30150	30150	30150	16
495	20240819	123300	342534150	30150	30150	30150	30150	13
496	20240819	123200	342142200	30150	30150	30150	30100	53
497	20240819	123100	340544300	30150	30150	30150	30150	1
498	20240819	123000	340514150	30100	30100	30100	30100	10
499	20240819	122900	340213150	30100	30100	30100	30100	299
500	20240819	122800	331213250	30100	30100	30150	30100	238
501	20240819	122700	324041650	30100	30100	30100	30100	209
502	20240819	122600	317750750	30050	30050	30050	30050	284
503	20240819	122500	309216550	30000	30000	30000	30000	0
504	20240819	122400	309216550	30000	29950	30000	29950	501
505	20240819	122300	294186600	29950	29950	29950	29950	0
506	20240819	122200	294186600	29950	29950	29950	29950	0
507	20240819	122100	294186600	29950	29950	29950	29950	18
508	20240819	122000	293647500	30000	30000	30000	30000	26
509	20240819	121900	292867500	30000	30000	30000	30000	42
510	20240819	121800	291607500	30000	29950	30000	29950	2
511	20240819	121700	291547550	29950	29950	29950	29950	4
512	20240819	121600	291427750	29950	29950	29950	29950	6
513	20240819	121500	291248050	29950	29950	29950	29950	17
514	20240819	121400	290738900	29950	29950	29950	29950	106
515	20240819	121300	287564200	29950	29950	29950	29950	2
516	20240819	121200	287504300	29950	29950	29950	29950	31
517	20240819	121100	286575850	30000	29950	30000	29950	268
518	20240819	121000	278541050	30000	29950	30000	29950	498
519	20240819	120900	263621750	29900	29900	29900	29850	244
520	20240819	120800	256326450	29850	29850	29850	29850	1
521	20240819	120700	256296600	29850	29850	29850	29850	0
522	20240819	120600	256296600	29850	29850	29850	29850	44
523	20240819	120500	254983200	29850	29850	29850	29850	596
524	20240819	120400	237192600	29850	29850	29850	29850	0
525	20240819	120300	237192600	29850	29850	29850	29850	16
526	20240819	120200	236715000	29850	29850	29850	29850	184
527	20240819	120100	231222600	29800	29800	29800	29800	125
528	20240819	120000	227497600	29750	29800	29800	29750	52
529	20240819	115900	225950500	29800	29800	29800	29800	186
530	20240819	115800	220407700	29800	29800	29800	29800	318
531	20240819	115700	210931300	29750	29800	29800	29750	151
532	20240819	115600	206436500	29800	29800	29800	29800	208
533	20240819	115500	200238100	29750	29750	29750	29750	1
534	20240819	115400	200208350	29750	29750	29750	29750	0
535	20240819	115300	200208350	29750	29750	29750	29750	39
536	20240819	115200	199048100	29750	29750	29750	29750	0
537	20240819	115100	199048100	29750	29750	29750	29750	58
538	20240819	115000	197322600	29750	29750	29750	29750	30
539	20240819	114900	196430100	29750	29750	29750	29750	100
540	20240819	114800	193455100	29750	29750	29750	29750	46
541	20240819	114700	192086600	29750	29750	29750	29750	25
542	20240819	114600	191342850	29700	29700	29700	29700	0
543	20240819	114500	191342850	29700	29750	29750	29700	41
544	20240819	114400	190123150	29750	29750	29750	29750	0
545	20240819	114300	190123150	29750	29750	29750	29750	12
546	20240819	114200	189766150	29750	29750	29750	29750	0
547	20240819	114100	189766150	29750	29750	29750	29750	8
548	20240819	114000	189528150	29750	29750	29750	29750	1
549	20240819	113900	189498400	29700	29700	29700	29700	0
550	20240819	113800	189498400	29700	29700	29700	29700	0
551	20240819	113700	189498400	29700	29700	29700	29700	10
552	20240819	113600	189201400	29750	29750	29750	29750	0
553	20240819	113500	189201400	29750	29750	29750	29750	32
554	20240819	113400	188249400	29750	29750	29750	29750	0
555	20240819	113300	188249400	29750	29750	29750	29750	0
556	20240819	113200	188249400	29750	29750	29750	29750	31
557	20240819	113100	187327150	29750	29750	29750	29750	63
558	20240819	113000	185452900	29700	29700	29700	29700	302
559	20240819	112900	176483500	29700	29700	29700	29700	17
560	20240819	112800	175978600	29650	29650	29650	29650	0
561	20240819	112700	175978600	29650	29650	29650	29650	0
562	20240819	112600	175978600	29650	29650	29650	29650	0
563	20240819	112500	175978600	29650	29650	29650	29650	0
564	20240819	112400	175978600	29650	29650	29650	29650	0
565	20240819	112300	175978600	29650	29650	29650	29650	0
566	20240819	112200	175978600	29650	29650	29650	29650	49
567	20240819	112100	174525750	29650	29650	29650	29650	2
568	20240819	112000	174466450	29700	29700	29700	29700	0
569	20240819	111900	174466450	29700	29700	29700	29700	14
570	20240819	111800	174050650	29700	29700	29700	29700	15
571	20240819	111700	173605150	29700	29700	29700	29700	9
572	20240819	111600	173337850	29700	29700	29700	29700	1
573	20240819	111500	173308150	29650	29650	29650	29650	0
574	20240819	111400	173308150	29650	29650	29650	29650	0
575	20240819	111300	173308150	29650	29650	29650	29650	66
576	20240819	111200	171351250	29650	29650	29650	29650	8
577	20240819	111100	171114050	29650	29650	29650	29650	0
578	20240819	111000	171114050	29650	29650	29650	29650	0
579	20240819	110900	171114050	29650	29650	29650	29650	17
580	20240819	110800	170610000	29650	29650	29650	29650	0
581	20240819	110700	170610000	29650	29650	29650	29650	14
582	20240819	110600	170194900	29650	29650	29650	29650	0
583	20240819	110500	170194900	29650	29650	29650	29650	0
584	20240819	110400	170194900	29650	29700	29700	29650	47
585	20240819	110300	168800050	29700	29700	29700	29700	0
586	20240819	110200	168800050	29700	29700	29700	29700	0
587	20240819	110100	168800050	29700	29700	29700	29700	25
588	20240819	110000	168057550	29700	29700	29700	29700	7
589	20240819	105900	167849650	29650	29650	29650	29650	35
590	20240819	105800	166811900	29650	29650	29650	29650	0
591	20240819	105700	166811900	29650	29650	29650	29650	39
592	20240819	105600	165655550	29650	29650	29650	29650	0
593	20240819	105500	165655550	29650	29650	29650	29650	1
594	20240819	105400	165625900	29650	29650	29650	29650	0
595	20240819	105300	165625900	29650	29650	29650	29650	0
596	20240819	105200	165625900	29650	29650	29650	29650	0
597	20240819	105100	165625900	29650	29650	29650	29650	0
598	20240819	105000	165625900	29650	29650	29650	29650	0
599	20240819	104900	165625900	29650	29650	29650	29650	0
600	20240819	104800	165625900	29650	29650	29650	29650	24
601	20240819	104700	164914300	29650	29650	29650	29650	0
602	20240819	104600	164914300	29650	29650	29650	29650	0
603	20240819	104500	164914300	29650	29650	29650	29650	0
604	20240819	104400	164914300	29650	29650	29650	29650	0
605	20240819	104300	164914300	29650	29650	29650	29650	17
606	20240819	104200	164410250	29650	29650	29650	29650	0
607	20240819	104100	164410250	29650	29700	29700	29650	84
608	20240819	104000	161918200	29700	29700	29700	29700	0
609	20240819	103900	161918200	29700	29700	29700	29700	0
610	20240819	103800	161918200	29700	29650	29700	29650	65
611	20240819	103700	159988900	29700	29700	29700	29700	0
612	20240819	103600	159988900	29700	29700	29700	29700	10
613	20240819	103500	159691900	29700	29700	29700	29700	3
614	20240819	103400	159602800	29650	29650	29650	29650	0
615	20240819	103300	159602800	29650	29650	29650	29650	300
616	20240819	103200	150707800	29700	29700	29700	29700	0
617	20240819	103100	150707800	29700	29700	29700	29700	20
618	20240819	103000	150113800	29650	29650	29650	29650	21
619	20240819	102900	149491150	29700	29700	29700	29700	0
620	20240819	102800	149491150	29700	29700	29700	29700	1
621	20240819	102700	149461450	29650	29650	29650	29650	0
622	20240819	102600	149461450	29650	29650	29650	29650	0
623	20240819	102500	149461450	29650	29650	29650	29650	0
624	20240819	102400	149461450	29650	29650	29650	29650	0
625	20240819	102300	149461450	29650	29650	29650	29650	0
626	20240819	102200	149461450	29650	29650	29650	29650	0
627	20240819	102100	149461450	29650	29650	29650	29650	0
628	20240819	102000	149461450	29650	29650	29650	29650	0
629	20240819	101900	149461450	29650	29650	29650	29650	0
630	20240819	101800	149461450	29650	29650	29650	29650	0
631	20240819	101700	149461450	29650	29650	29650	29650	0
632	20240819	101600	149461450	29650	29650	29650	29650	0
633	20240819	101500	149461450	29650	29650	29650	29650	159
634	20240819	101400	144747100	29650	29650	29650	29650	0
635	20240819	101300	144747100	29650	29650	29650	29650	2
636	20240819	101200	144687800	29650	29650	29650	29650	0
637	20240819	101100	144687800	29650	29650	29650	29650	0
638	20240819	101000	144687800	29650	29650	29650	29650	10
639	20240819	100900	144391300	29600	29600	29600	29600	225
640	20240819	100800	137731300	29600	29600	29600	29600	0
641	20240819	100700	137731300	29600	29550	29600	29550	335
642	20240819	100600	127830900	29500	29600	29600	29500	369
643	20240819	100500	116939900	29550	29550	29550	29550	34
644	20240819	100400	115935200	29550	29550	29550	29550	60
645	20240819	100300	114162200	29600	29600	29600	29600	1
646	20240819	100200	114132600	29600	29600	29600	29600	42
647	20240819	100100	112889400	29600	29600	29600	29600	5
648	20240819	100000	112741400	29600	29600	29600	29600	2
649	20240819	095900	112682200	29600	29600	29600	29600	0
650	20240819	095800	112682200	29600	29600	29600	29600	45
651	20240819	095700	111350200	29700	29550	29700	29500	332
652	20240819	095600	101547200	29650	29650	29650	29650	7
653	20240819	095500	101339650	29650	29650	29650	29650	10
654	20240819	095400	101043150	29650	29650	29650	29650	85
655	20240819	095300	98522900	29650	29650	29650	29650	4
656	20240819	095200	98404300	29650	29650	29650	29650	0
657	20240819	095100	98404300	29650	29650	29650	29650	30
658	20240819	095000	97514800	29550	29550	29550	29550	110
659	20240819	094900	94264300	29550	29550	29550	29550	343
660	20240819	094800	84128650	29500	29500	29500	29500	44
661	20240819	094700	82830650	29550	29550	29550	29550	0
662	20240819	094600	82830650	29550	29550	29550	29550	33
663	20240819	094500	81855500	29550	29550	29550	29550	0
664	20240819	094400	81855500	29550	29550	29550	29550	0
665	20240819	094300	81855500	29550	29550	29550	29550	68
666	20240819	094200	79846100	29500	29500	29500	29500	0
667	20240819	094100	79846100	29500	29500	29500	29500	0
668	20240819	094000	79846100	29500	29500	29500	29500	216
669	20240819	093900	73474100	29550	29600	29600	29550	192
670	20240819	093800	67799850	29600	29600	29600	29600	10
671	20240819	093700	67503850	29600	29600	29600	29600	0
672	20240819	093600	67503850	29600	29600	29600	29600	60
673	20240819	093500	65727850	29550	29550	29550	29550	16
674	20240819	093400	65255050	29600	29600	29600	29600	212
675	20240819	093300	58979850	29650	29650	29650	29650	0
676	20240819	093200	58979850	29650	29650	29650	29650	0
677	20240819	093100	58979850	29650	29650	29650	29650	20
678	20240819	093000	58386850	29700	29700	29700	29700	110
679	20240819	092900	55119850	29600	29650	29650	29600	200
680	20240819	092800	49192500	29700	29700	29700	29700	1
681	20240819	092700	49162800	29700	29700	29700	29700	17
682	20240819	092600	48657900	29700	29700	29700	29700	23
683	20240819	092500	47974800	29700	29700	29700	29700	59
684	20240819	092400	46222500	29700	29700	29700	29700	4
685	20240819	092300	46103700	29650	29650	29650	29600	19
686	20240819	092200	45540400	29700	29700	29700	29700	0
687	20240819	092100	45540400	29700	29700	29700	29700	0
688	20240819	092000	45540400	29700	29700	29700	29700	31
689	20240819	091900	44619700	29700	29500	29700	29500	522
690	20240819	091800	29199550	29500	29500	29500	29500	4
691	20240819	091700	29081550	29500	29500	29500	29500	0
692	20240819	091600	29081550	29500	29450	29500	29450	22
693	20240819	091500	28432700	29450	29450	29500	29450	50
694	20240819	091400	26959200	29500	29500	29500	29500	152
695	20240819	091300	22475200	29500	29500	29500	29500	5
696	20240819	091200	22327700	29500	29500	29500	29500	0
697	20240819	091100	22327700	29500	29500	29500	29500	36
698	20240819	091000	21265700	29450	29450	29450	29450	88
699	20240819	090900	18674100	29450	29450	29450	29450	15
700	20240819	090800	18232350	29450	29450	29450	29450	1
701	20240819	090700	18202900	29300	29400	29450	29300	259
702	20240819	090600	10602650	29350	29400	29400	29350	11
703	20240819	090500	10279750	29400	29400	29400	29400	22
704	20240819	090400	9632950	29500	29500	29500	29500	0
705	20240819	090300	9632950	29500	29400	29500	29400	27
706	20240819	090200	8837250	29500	29400	29500	29400	79
707	20240819	090100	6514450	29500	29400	29500	29400	51
708	20240819	090000	5014950	29450	29500	29500	29450	154