KissMeData/267980/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	205300	397473800	40800	40800	40800	40800	534
3	20240802	205200	397473800	40800	40800	40800	40800	0
4	20240802	205100	397473800	40800	40800	40800	40800	0
5	20240802	205000	397473800	40800	40800	40800	40800	0
6	20240802	204900	397473800	40800	40800	40800	40800	0
7	20240802	204800	397473800	40800	40800	40800	40800	0
8	20240802	204700	397473800	40800	40800	40800	40800	0
9	20240802	204600	397473800	40800	40800	40800	40800	0
10	20240802	204500	397473800	40800	40800	40800	40800	0
11	20240802	204400	397473800	40800	40800	40800	40800	0
12	20240802	204300	397473800	40800	40800	40800	40800	0
13	20240802	204200	397473800	40800	40800	40800	40800	0
14	20240802	204100	397473800	40800	40800	40800	40800	0
15	20240802	204000	397473800	40800	40800	40800	40800	0
16	20240802	203900	397473800	40800	40800	40800	40800	0
17	20240802	203800	397473800	40800	40800	40800	40800	0
18	20240802	203700	397473800	40800	40800	40800	40800	0
19	20240802	203600	397473800	40800	40800	40800	40800	0
20	20240802	203500	397473800	40800	40800	40800	40800	0
21	20240802	203400	397473800	40800	40800	40800	40800	0
22	20240802	203300	397473800	40800	40800	40800	40800	0
23	20240802	203200	397473800	40800	40800	40800	40800	0
24	20240802	203100	397473800	40800	40800	40800	40800	0
25	20240802	203000	397473800	40800	40800	40800	40800	0
26	20240802	202900	397473800	40800	40800	40800	40800	0
27	20240802	202800	397473800	40800	40800	40800	40800	0
28	20240802	202700	397473800	40800	40800	40800	40800	0
29	20240802	202600	397473800	40800	40800	40800	40800	0
30	20240802	202500	397473800	40800	40800	40800	40800	0
31	20240802	202400	397473800	40800	40800	40800	40800	0
32	20240802	202300	397473800	40800	40800	40800	40800	534
33	20240802	202200	397473800	40800	40800	40800	40800	0
34	20240802	202100	397473800	40800	40800	40800	40800	0
35	20240802	202000	397473800	40800	40800	40800	40800	0
36	20240802	201900	397473800	40800	40800	40800	40800	0
37	20240802	201800	397473800	40800	40800	40800	40800	0
38	20240802	201700	397473800	40800	40800	40800	40800	0
39	20240802	201600	397473800	40800	40800	40800	40800	0
40	20240802	201500	397473800	40800	40800	40800	40800	0
41	20240802	201400	397473800	40800	40800	40800	40800	0
42	20240802	201300	397473800	40800	40800	40800	40800	0
43	20240802	201200	397473800	40800	40800	40800	40800	0
44	20240802	201100	397473800	40800	40800	40800	40800	0
45	20240802	201000	397473800	40800	40800	40800	40800	0
46	20240802	200900	397473800	40800	40800	40800	40800	0
47	20240802	200800	397473800	40800	40800	40800	40800	0
48	20240802	200700	397473800	40800	40800	40800	40800	0
49	20240802	200600	397473800	40800	40800	40800	40800	0
50	20240802	200500	397473800	40800	40800	40800	40800	0
51	20240802	200400	397473800	40800	40800	40800	40800	0
52	20240802	200300	397473800	40800	40800	40800	40800	0
53	20240802	200200	397473800	40800	40800	40800	40800	0
54	20240802	200100	397473800	40800	40800	40800	40800	0
55	20240802	200000	397473800	40800	40800	40800	40800	0
56	20240802	195900	397473800	40800	40800	40800	40800	0
57	20240802	195800	397473800	40800	40800	40800	40800	0
58	20240802	195700	397473800	40800	40800	40800	40800	0
59	20240802	195600	397473800	40800	40800	40800	40800	0
60	20240802	195500	397473800	40800	40800	40800	40800	0
61	20240802	195400	397473800	40800	40800	40800	40800	0
62	20240802	195300	397473800	40800	40800	40800	40800	534
63	20240802	195200	397473800	40800	40800	40800	40800	0
64	20240802	195100	397473800	40800	40800	40800	40800	0
65	20240802	195000	397473800	40800	40800	40800	40800	0
66	20240802	194900	397473800	40800	40800	40800	40800	0
67	20240802	194800	397473800	40800	40800	40800	40800	0
68	20240802	194700	397473800	40800	40800	40800	40800	0
69	20240802	194600	397473800	40800	40800	40800	40800	0
70	20240802	194500	397473800	40800	40800	40800	40800	0
71	20240802	194400	397473800	40800	40800	40800	40800	0
72	20240802	194300	397473800	40800	40800	40800	40800	0
73	20240802	194200	397473800	40800	40800	40800	40800	0
74	20240802	194100	397473800	40800	40800	40800	40800	0
75	20240802	194000	397473800	40800	40800	40800	40800	0
76	20240802	193900	397473800	40800	40800	40800	40800	0
77	20240802	193800	397473800	40800	40800	40800	40800	0
78	20240802	193700	397473800	40800	40800	40800	40800	0
79	20240802	193600	397473800	40800	40800	40800	40800	0
80	20240802	193500	397473800	40800	40800	40800	40800	0
81	20240802	193400	397473800	40800	40800	40800	40800	0
82	20240802	193300	397473800	40800	40800	40800	40800	0
83	20240802	193200	397473800	40800	40800	40800	40800	0
84	20240802	193100	397473800	40800	40800	40800	40800	0
85	20240802	193000	397473800	40800	40800	40800	40800	0
86	20240802	192900	397473800	40800	40800	40800	40800	0
87	20240802	192800	397473800	40800	40800	40800	40800	0
88	20240802	192700	397473800	40800	40800	40800	40800	0
89	20240802	192600	397473800	40800	40800	40800	40800	0
90	20240802	192500	397473800	40800	40800	40800	40800	0
91	20240802	192400	397473800	40800	40800	40800	40800	0
92	20240802	192300	397473800	40800	40800	40800	40800	534
93	20240802	192200	397473800	40800	40800	40800	40800	0
94	20240802	192100	397473800	40800	40800	40800	40800	0
95	20240802	192000	397473800	40800	40800	40800	40800	0
96	20240802	191900	397473800	40800	40800	40800	40800	0
97	20240802	191800	397473800	40800	40800	40800	40800	0
98	20240802	191700	397473800	40800	40800	40800	40800	0
99	20240802	191600	397473800	40800	40800	40800	40800	0
100	20240802	191500	397473800	40800	40800	40800	40800	0
101	20240802	191400	397473800	40800	40800	40800	40800	0
102	20240802	191300	397473800	40800	40800	40800	40800	0
103	20240802	191200	397473800	40800	40800	40800	40800	0
104	20240802	191100	397473800	40800	40800	40800	40800	0
105	20240802	191000	397473800	40800	40800	40800	40800	0
106	20240802	190900	397473800	40800	40800	40800	40800	0
107	20240802	190800	397473800	40800	40800	40800	40800	0
108	20240802	190700	397473800	40800	40800	40800	40800	0
109	20240802	190600	397473800	40800	40800	40800	40800	0
110	20240802	190500	397473800	40800	40800	40800	40800	0
111	20240802	190400	397473800	40800	40800	40800	40800	0
112	20240802	190300	397473800	40800	40800	40800	40800	0
113	20240802	190200	397473800	40800	40800	40800	40800	0
114	20240802	190100	397473800	40800	40800	40800	40800	0
115	20240802	190000	397473800	40800	40800	40800	40800	0
116	20240802	185900	397473800	40800	40800	40800	40800	0
117	20240802	185800	397473800	40800	40800	40800	40800	0
118	20240802	185700	397473800	40800	40800	40800	40800	0
119	20240802	185600	397473800	40800	40800	40800	40800	0
120	20240802	185500	397473800	40800	40800	40800	40800	0
121	20240802	185400	397473800	40800	40800	40800	40800	0
122	20240802	185300	397473800	40800	40800	40800	40800	534
123	20240802	185200	397473800	40800	40800	40800	40800	0
124	20240802	185100	397473800	40800	40800	40800	40800	0
125	20240802	185000	397473800	40800	40800	40800	40800	0
126	20240802	184900	397473800	40800	40800	40800	40800	0
127	20240802	184800	397473800	40800	40800	40800	40800	0
128	20240802	184700	397473800	40800	40800	40800	40800	0
129	20240802	184600	397473800	40800	40800	40800	40800	0
130	20240802	184500	397473800	40800	40800	40800	40800	0
131	20240802	184400	397473800	40800	40800	40800	40800	0
132	20240802	184300	397473800	40800	40800	40800	40800	0
133	20240802	184200	397473800	40800	40800	40800	40800	0
134	20240802	184100	397473800	40800	40800	40800	40800	0
135	20240802	184000	397473800	40800	40800	40800	40800	0
136	20240802	183900	397473800	40800	40800	40800	40800	0
137	20240802	183800	397473800	40800	40800	40800	40800	0
138	20240802	183700	397473800	40800	40800	40800	40800	0
139	20240802	183600	397473800	40800	40800	40800	40800	0
140	20240802	183500	397473800	40800	40800	40800	40800	0
141	20240802	183400	397473800	40800	40800	40800	40800	0
142	20240802	183300	397473800	40800	40800	40800	40800	0
143	20240802	183200	397473800	40800	40800	40800	40800	0
144	20240802	183100	397473800	40800	40800	40800	40800	0
145	20240802	183000	397473800	40800	40800	40800	40800	0
146	20240802	182900	397473800	40800	40800	40800	40800	0
147	20240802	182800	397473800	40800	40800	40800	40800	0
148	20240802	182700	397473800	40800	40800	40800	40800	0
149	20240802	182600	397473800	40800	40800	40800	40800	0
150	20240802	182500	397473800	40800	40800	40800	40800	0
151	20240802	182400	397473800	40800	40800	40800	40800	0
152	20240802	182300	397473800	40800	40800	40800	40800	534
153	20240802	182200	397473800	40800	40800	40800	40800	0
154	20240802	182100	397473800	40800	40800	40800	40800	0
155	20240802	182000	397473800	40800	40800	40800	40800	0
156	20240802	181900	397473800	40800	40800	40800	40800	0
157	20240802	181800	397473800	40800	40800	40800	40800	0
158	20240802	181700	397473800	40800	40800	40800	40800	0
159	20240802	181600	397473800	40800	40800	40800	40800	0
160	20240802	181500	397473800	40800	40800	40800	40800	0
161	20240802	181400	397473800	40800	40800	40800	40800	0
162	20240802	181300	397473800	40800	40800	40800	40800	0
163	20240802	181200	397473800	40800	40800	40800	40800	0
164	20240802	181100	397473800	40800	40800	40800	40800	0
165	20240802	181000	397473800	40800	40800	40800	40800	0
166	20240802	180900	397473800	40800	40800	40800	40800	0
167	20240802	180800	397473800	40800	40800	40800	40800	0
168	20240802	180700	397473800	40800	40800	40800	40800	0
169	20240802	180600	397473800	40800	40800	40800	40800	0
170	20240802	180500	397473800	40800	40800	40800	40800	0
171	20240802	180400	397473800	40800	40800	40800	40800	0
172	20240802	180300	397473800	40800	40800	40800	40800	0
173	20240802	180200	397473800	40800	40800	40800	40800	0
174	20240802	180100	397473800	40800	40800	40800	40800	0
175	20240802	180000	397473800	40800	40800	40800	40800	0
176	20240802	175900	397473800	40800	40800	40800	40800	0
177	20240802	175800	397473800	40800	40800	40800	40800	0
178	20240802	175700	397473800	40800	40800	40800	40800	0
179	20240802	175600	397473800	40800	40800	40800	40800	0
180	20240802	175500	397473800	40800	40800	40800	40800	0
181	20240802	175400	397473800	40800	40800	40800	40800	0
182	20240802	175300	397473800	40800	40800	40800	40800	534
183	20240802	175200	397473800	40800	40800	40800	40800	0
184	20240802	175100	397473800	40800	40800	40800	40800	0
185	20240802	175000	397473800	40800	40800	40800	40800	0
186	20240802	174900	397473800	40800	40800	40800	40800	0
187	20240802	174800	397473800	40800	40800	40800	40800	0
188	20240802	174700	397473800	40800	40800	40800	40800	0
189	20240802	174600	397473800	40800	40800	40800	40800	0
190	20240802	174500	397473800	40800	40800	40800	40800	0
191	20240802	174400	397473800	40800	40800	40800	40800	0
192	20240802	174300	397473800	40800	40800	40800	40800	0
193	20240802	174200	397473800	40800	40800	40800	40800	0
194	20240802	174100	397473800	40800	40800	40800	40800	0
195	20240802	174000	397473800	40800	40800	40800	40800	0
196	20240802	173900	397473800	40800	40800	40800	40800	0
197	20240802	173800	397473800	40800	40800	40800	40800	0
198	20240802	173700	397473800	40800	40800	40800	40800	0
199	20240802	173600	397473800	40800	40800	40800	40800	0
200	20240802	173500	397473800	40800	40800	40800	40800	0
201	20240802	173400	397473800	40800	40800	40800	40800	0
202	20240802	173300	397473800	40800	40800	40800	40800	0
203	20240802	173200	397473800	40800	40800	40800	40800	0
204	20240802	173100	397473800	40800	40800	40800	40800	0
205	20240802	173000	397473800	40800	40800	40800	40800	0
206	20240802	172900	397473800	40800	40800	40800	40800	0
207	20240802	172800	397473800	40800	40800	40800	40800	0
208	20240802	172700	397473800	40800	40800	40800	40800	0
209	20240802	172600	397473800	40800	40800	40800	40800	0
210	20240802	172500	397473800	40800	40800	40800	40800	0
211	20240802	172400	397473800	40800	40800	40800	40800	0
212	20240802	172300	397473800	40800	40800	40800	40800	534
213	20240802	172200	397473800	40800	40800	40800	40800	0
214	20240802	172100	397473800	40800	40800	40800	40800	0
215	20240802	172000	397473800	40800	40800	40800	40800	0
216	20240802	171900	397473800	40800	40800	40800	40800	0
217	20240802	171800	397473800	40800	40800	40800	40800	0
218	20240802	171700	397473800	40800	40800	40800	40800	0
219	20240802	171600	397473800	40800	40800	40800	40800	0
220	20240802	171500	397473800	40800	40800	40800	40800	0
221	20240802	171400	397473800	40800	40800	40800	40800	0
222	20240802	171300	397473800	40800	40800	40800	40800	0
223	20240802	171200	397473800	40800	40800	40800	40800	0
224	20240802	171100	397473800	40800	40800	40800	40800	0
225	20240802	171000	397473800	40800	40800	40800	40800	0
226	20240802	170900	397473800	40800	40800	40800	40800	0
227	20240802	170800	397473800	40800	40800	40800	40800	0
228	20240802	170700	397473800	40800	40800	40800	40800	0
229	20240802	170600	397473800	40800	40800	40800	40800	0
230	20240802	170500	397473800	40800	40800	40800	40800	0
231	20240802	170400	397473800	40800	40800	40800	40800	0
232	20240802	170300	397473800	40800	40800	40800	40800	0
233	20240802	170200	397473800	40800	40800	40800	40800	0
234	20240802	170100	397473800	40800	40800	40800	40800	0
235	20240802	170000	397473800	40800	40800	40800	40800	0
236	20240802	165900	397473800	40800	40800	40800	40800	0
237	20240802	165800	397473800	40800	40800	40800	40800	0
238	20240802	165700	397473800	40800	40800	40800	40800	0
239	20240802	165600	397473800	40800	40800	40800	40800	0
240	20240802	165500	397473800	40800	40800	40800	40800	0
241	20240802	165400	397473800	40800	40800	40800	40800	0
242	20240802	165300	397473800	40800	40800	40800	40800	534
243	20240802	165200	397473800	40800	40800	40800	40800	0
244	20240802	165100	397473800	40800	40800	40800	40800	0
245	20240802	165000	397473800	40800	40800	40800	40800	0
246	20240802	164900	397473800	40800	40800	40800	40800	0
247	20240802	164800	397473800	40800	40800	40800	40800	0
248	20240802	164700	397473800	40800	40800	40800	40800	0
249	20240802	164600	397473800	40800	40800	40800	40800	0
250	20240802	164500	397473800	40800	40800	40800	40800	0
251	20240802	164400	397473800	40800	40800	40800	40800	0
252	20240802	164300	397473800	40800	40800	40800	40800	0
253	20240802	164200	397473800	40800	40800	40800	40800	0
254	20240802	164100	397473800	40800	40800	40800	40800	0
255	20240802	164000	397473800	40800	40800	40800	40800	0
256	20240802	163900	397473800	40800	40800	40800	40800	0
257	20240802	163800	397473800	40800	40800	40800	40800	0
258	20240802	163700	397473800	40800	40800	40800	40800	0
259	20240802	163600	397473800	40800	40800	40800	40800	0
260	20240802	163500	397473800	40800	40800	40800	40800	0
261	20240802	163400	397473800	40800	40800	40800	40800	0
262	20240802	163300	397473800	40800	40800	40800	40800	0
263	20240802	163200	397473800	40800	40800	40800	40800	0
264	20240802	163100	397473800	40800	40800	40800	40800	0
265	20240802	163000	397473800	40800	40800	40800	40800	0
266	20240802	162900	397473800	40800	40800	40800	40800	0
267	20240802	162800	397473800	40800	40800	40800	40800	0
268	20240802	162700	397473800	40800	40800	40800	40800	0
269	20240802	162600	397473800	40800	40800	40800	40800	0
270	20240802	162500	397473800	40800	40800	40800	40800	0
271	20240802	162400	397473800	40800	40800	40800	40800	0
272	20240802	162300	397473800	40800	40800	40800	40800	534
273	20240802	162200	397473800	40800	40800	40800	40800	0
274	20240802	162100	397473800	40800	40800	40800	40800	0
275	20240802	162000	397473800	40800	40800	40800	40800	0
276	20240802	161900	397473800	40800	40800	40800	40800	0
277	20240802	161800	397473800	40800	40800	40800	40800	0
278	20240802	161700	397473800	40800	40800	40800	40800	0
279	20240802	161600	397473800	40800	40800	40800	40800	0
280	20240802	161500	397473800	40800	40800	40800	40800	0
281	20240802	161400	397473800	40800	40800	40800	40800	0
282	20240802	161300	397473800	40800	40800	40800	40800	0
283	20240802	161200	397473800	40800	40800	40800	40800	0
284	20240802	161100	397473800	40800	40800	40800	40800	0
285	20240802	161000	397473800	40800	40800	40800	40800	0
286	20240802	160900	397473800	40800	40800	40800	40800	0
287	20240802	160800	397473800	40800	40800	40800	40800	0
288	20240802	160700	397473800	40800	40800	40800	40800	0
289	20240802	160600	397473800	40800	40800	40800	40800	0
290	20240802	160500	397473800	40800	40800	40800	40800	0
291	20240802	160400	397473800	40800	40800	40800	40800	0
292	20240802	160300	397473800	40800	40800	40800	40800	0
293	20240802	160200	397473800	40800	40800	40800	40800	0
294	20240802	160100	397473800	40800	40800	40800	40800	0
295	20240802	160000	397473800	40800	40800	40800	40800	0
296	20240802	155900	397473800	40800	40800	40800	40800	0
297	20240802	155800	397473800	40800	40800	40800	40800	0
298	20240802	155700	397473800	40800	40800	40800	40800	0
299	20240802	155600	397473800	40800	40800	40800	40800	0
300	20240802	155500	397473800	40800	40800	40800	40800	0
301	20240802	155400	397473800	40800	40800	40800	40800	0
302	20240802	155300	397473800	40800	40800	40800	40800	534
303	20240802	155200	397473800	40800	40800	40800	40800	0
304	20240802	155100	397473800	40800	40800	40800	40800	0
305	20240802	155000	397473800	40800	40800	40800	40800	0
306	20240802	154900	397473800	40800	40800	40800	40800	0
307	20240802	154800	397473800	40800	40800	40800	40800	0
308	20240802	154700	397473800	40800	40800	40800	40800	0
309	20240802	154600	397473800	40800	40800	40800	40800	0
310	20240802	154500	397473800	40800	40800	40800	40800	0
311	20240802	154400	397473800	40800	40800	40800	40800	0
312	20240802	154300	397473800	40800	40800	40800	40800	0
313	20240802	154200	397473800	40800	40800	40800	40800	0
314	20240802	154100	397473800	40800	40800	40800	40800	0
315	20240802	154000	397473800	40800	40800	40800	40800	0
316	20240802	153900	397473800	40800	40800	40800	40800	0
317	20240802	153800	397473800	40800	40800	40800	40800	0
318	20240802	153700	397473800	40800	40800	40800	40800	0
319	20240802	153600	397473800	40800	40800	40800	40800	0
320	20240802	153500	397473800	40800	40800	40800	40800	0
321	20240802	153400	397473800	40800	40800	40800	40800	0
322	20240802	153300	397473800	40800	40800	40800	40800	0
323	20240802	153200	397473800	40800	40800	40800	40800	0
324	20240802	153100	397473800	40800	40800	40800	40800	0
325	20240802	153000	397473800	40800	40800	40800	40800	534
326	20240802	152900	375686600	41300	41300	41300	41300	0
327	20240802	152800	375686600	41300	41300	41300	41300	0
328	20240802	152700	375686600	41300	41300	41300	41300	0
329	20240802	152600	375686600	41300	41300	41300	41300	0
330	20240802	152500	375686600	41300	41300	41300	41300	0
331	20240802	152400	375686600	41300	41300	41300	41300	0
332	20240802	152300	375686600	41300	41300	41300	41300	0
333	20240802	152200	375686600	41300	41300	41300	41300	0
334	20240802	152100	375686600	41300	41300	41300	41300	0
335	20240802	152000	375686600	41300	41300	41300	41300	0
336	20240802	151900	375686600	41300	41300	41300	41300	0
337	20240802	151800	375686600	41300	41300	41300	41300	0
338	20240802	151700	375686600	41300	41300	41300	41300	14
339	20240802	151600	375108400	41300	41300	41300	41300	10
340	20240802	151500	374695400	40800	40800	40800	40800	0
341	20240802	151400	374695400	40800	41100	41100	40800	96
342	20240802	151300	370757400	41150	41300	41300	41050	169
343	20240802	151200	363796650	41300	41300	41300	41300	2
344	20240802	151100	363714050	41350	41350	41350	41350	21
345	20240802	151000	362845700	41250	41350	41350	41250	20
346	20240802	150900	362019900	41300	41350	41350	41300	20
347	20240802	150800	361193850	41300	41300	41350	41300	43
348	20240802	150700	359417600	41300	41300	41350	41250	12
349	20240802	150600	358922200	41300	41000	41300	40850	145
350	20240802	150500	352974150	40800	40950	41250	40700	468
351	20240802	150400	333781550	40950	41150	41150	40700	575
352	20240802	150300	310234800	41250	41200	41250	41200	53
353	20240802	150200	308048650	41150	41350	41350	40600	785
354	20240802	150100	275715100	41350	41350	41350	41350	0
355	20240802	150000	275715100	41350	41450	41450	41350	72
356	20240802	145900	272734400	41450	41450	41450	41450	0
357	20240802	145800	272734400	41450	41500	41500	41450	13
358	20240802	145700	272195400	41450	41450	41450	41450	0
359	20240802	145600	272195400	41450	41450	41450	41450	10
360	20240802	145500	271780900	41450	41450	41450	41450	0
361	20240802	145400	271780900	41450	41450	41450	41450	22
362	20240802	145300	270869000	41450	41450	41450	41450	0
363	20240802	145200	270869000	41450	41450	41450	41450	2
364	20240802	145100	270786100	41500	41500	41500	41500	0
365	20240802	145000	270786100	41500	41500	41500	41500	2
366	20240802	144900	270703100	41550	41550	41550	41550	3
367	20240802	144800	270578450	41500	41500	41500	41500	2
368	20240802	144700	270495450	41550	41550	41550	41550	0
369	20240802	144600	270495450	41550	41550	41550	41550	2
370	20240802	144500	270412350	41550	41550	41550	41500	91
371	20240802	144400	266631450	41500	41650	41650	41500	260
372	20240802	144300	255835300	41650	41650	41650	41650	6
373	20240802	144200	255585400	41700	41700	41700	41700	0
374	20240802	144100	255585400	41700	41700	41800	41700	46
375	20240802	144000	253665700	41650	41650	41650	41650	0
376	20240802	143900	253665700	41650	41650	41650	41650	7
377	20240802	143800	253374150	41650	41650	41650	41650	30
378	20240802	143700	252124650	41700	41700	41700	41700	0
379	20240802	143600	252124650	41700	41700	41700	41700	0
380	20240802	143500	252124650	41700	41700	41700	41700	20
381	20240802	143400	251290650	41750	41750	41750	41750	0
382	20240802	143300	251290650	41750	41750	41750	41750	0
383	20240802	143200	251290650	41750	41750	41750	41750	1
384	20240802	143100	251248900	41800	41800	41800	41800	0
385	20240802	143000	251248900	41800	41800	41800	41800	16
386	20240802	142900	250580100	41800	41700	41800	41700	15
387	20240802	142800	249953800	41800	41800	41800	41800	0
388	20240802	142700	249953800	41800	41700	41850	41700	6
389	20240802	142600	249703100	41850	41850	41850	41700	3
390	20240802	142500	249577700	41800	41650	41800	41650	353
391	20240802	142400	234841000	41650	41650	41650	41650	0
392	20240802	142300	234841000	41650	41650	41650	41650	0
393	20240802	142200	234841000	41650	41650	41650	41650	0
394	20240802	142100	234841000	41650	41650	41650	41650	0
395	20240802	142000	234841000	41650	41650	41650	41650	0
396	20240802	141900	234841000	41650	41650	41650	41650	0
397	20240802	141800	234841000	41650	41650	41650	41650	1
398	20240802	141700	234799350	41650	41650	41650	41650	0
399	20240802	141600	234799350	41650	41650	41650	41650	0
400	20240802	141500	234799350	41650	41650	41650	41650	0
401	20240802	141400	234799350	41650	41650	41650	41650	0
402	20240802	141300	234799350	41650	41650	41650	41650	1
403	20240802	141200	234757700	41650	41650	41650	41650	0
404	20240802	141100	234757700	41650	41650	41650	41650	0
405	20240802	141000	234757700	41650	41650	41650	41650	2
406	20240802	140900	234674400	41700	41700	41700	41700	1
407	20240802	140800	234632700	41650	41650	41650	41650	0
408	20240802	140700	234632700	41650	41550	41650	41550	37
409	20240802	140600	233094600	41550	41550	41550	41550	0
410	20240802	140500	233094600	41550	41550	41550	41550	3
411	20240802	140400	232969950	41550	41500	41550	41500	12
412	20240802	140300	232471650	41500	41500	41500	41500	0
413	20240802	140200	232471650	41500	41600	41600	41500	28
414	20240802	140100	231309550	41550	41500	41550	41500	8
415	20240802	140000	230977250	41600	41600	41600	41500	4
416	20240802	135900	230811000	41550	41550	41550	41550	1
417	20240802	135800	230769450	41500	41500	41500	41500	31
418	20240802	135700	229482950	41500	41500	41500	41500	2
419	20240802	135600	229399950	41600	41550	41600	41550	2
420	20240802	135500	229316800	41600	41600	41600	41550	8
421	20240802	135400	228984300	41500	41550	41550	41500	35
422	20240802	135300	227530250	41600	41600	41600	41600	2
423	20240802	135200	227447050	41650	41650	41650	41650	0
424	20240802	135100	227447050	41650	41600	41650	41600	7
425	20240802	135000	227155750	41550	41550	41550	41550	2
426	20240802	134900	227072650	41550	41550	41550	41550	18
427	20240802	134800	226324750	41600	41600	41600	41600	0
428	20240802	134700	226324750	41600	41600	41600	41600	6
429	20240802	134600	226075150	41600	41600	41650	41600	3
430	20240802	134500	225950300	41600	41600	41600	41600	0
431	20240802	134400	225950300	41600	41600	41600	41600	25
432	20240802	134300	224910300	41700	41700	41700	41700	0
433	20240802	134200	224910300	41700	41600	41700	41600	2
434	20240802	134100	224827000	41600	41550	41600	41550	111
435	20240802	134000	220212600	41550	41550	41550	41550	0
436	20240802	133900	220212600	41550	41550	41550	41550	0
437	20240802	133800	220212600	41550	41700	41700	41550	1030
438	20240802	133700	177398150	41750	41750	41750	41750	0
439	20240802	133600	177398150	41750	41700	41750	41700	6
440	20240802	133500	177147700	41750	41750	41750	41750	0
441	20240802	133400	177147700	41750	41750	41750	41750	0
442	20240802	133300	177147700	41750	41700	41750	41700	4
443	20240802	133200	176980800	41800	41800	41800	41800	1
444	20240802	133100	176939000	41700	41700	41800	41700	35
445	20240802	133000	175479400	41650	41700	41700	41650	104
446	20240802	132900	171143650	41700	41900	41900	41700	572
447	20240802	132800	147225750	41900	41900	41900	41900	0
448	20240802	132700	147225750	41900	41900	41900	41900	1
449	20240802	132600	147183850	41900	41900	41950	41900	4
450	20240802	132500	147016200	41950	41950	41950	41950	1
451	20240802	132400	146974250	41900	41950	41950	41850	26
452	20240802	132300	145885350	42000	41950	42000	41950	2
453	20240802	132200	145801400	42000	42000	42000	42000	0
454	20240802	132100	145801400	42000	42000	42000	42000	0
455	20240802	132000	145801400	42000	41900	42000	41900	98
456	20240802	131900	141692250	41950	41950	41950	41950	1
457	20240802	131800	141650300	41950	41950	41950	41950	0
458	20240802	131700	141650300	41950	41950	41950	41950	0
459	20240802	131600	141650300	41950	41950	41950	41950	0
460	20240802	131500	141650300	41950	41950	41950	41950	0
461	20240802	131400	141650300	41950	41950	41950	41950	12
462	20240802	131300	141146900	41950	41950	41950	41950	2
463	20240802	131200	141063000	41950	41950	41950	41950	0
464	20240802	131100	141063000	41950	41950	41950	41950	0
465	20240802	131000	141063000	41950	41950	41950	41950	0
466	20240802	130900	141063000	41950	41950	41950	41950	0
467	20240802	130800	141063000	41950	41950	41950	41950	1
468	20240802	130700	141021050	41900	41900	41900	41900	0
469	20240802	130600	141021050	41900	41900	41900	41900	27
470	20240802	130500	139889750	41950	41950	41950	41950	0
471	20240802	130400	139889750	41950	41950	41950	41950	0
472	20240802	130300	139889750	41950	41950	41950	41950	0
473	20240802	130200	139889750	41950	41950	41950	41950	0
474	20240802	130100	139889750	41950	41950	41950	41950	1
475	20240802	130000	139847800	41950	41950	41950	41950	1
476	20240802	125900	139805850	41950	41950	41950	41950	1
477	20240802	125800	139763900	41900	41900	41900	41900	0
478	20240802	125700	139763900	41900	41900	41900	41900	0
479	20240802	125600	139763900	41900	41900	41900	41900	0
480	20240802	125500	139763900	41900	41900	41900	41900	0
481	20240802	125400	139763900	41900	41900	41900	41900	0
482	20240802	125300	139763900	41900	41900	41900	41900	0
483	20240802	125200	139763900	41900	41900	41900	41900	8
484	20240802	125100	139428700	42000	42000	42000	42000	0
485	20240802	125000	139428700	42000	41950	42000	41900	77
486	20240802	124900	136199150	41950	41950	41950	41950	15
487	20240802	124800	135569900	41900	41900	41900	41900	17
488	20240802	124700	134857600	41950	41950	41950	41950	1
489	20240802	124600	134815650	41950	41950	41950	41950	15
490	20240802	124500	134186400	41900	41900	41900	41900	0
491	20240802	124400	134186400	41900	41900	41900	41900	0
492	20240802	124300	134186400	41900	41900	41900	41900	0
493	20240802	124200	134186400	41900	41900	41900	41900	3
494	20240802	124100	134060700	41950	41950	41950	41950	0
495	20240802	124000	134060700	41950	41950	41950	41950	0
496	20240802	123900	134060700	41950	41950	41950	41950	0
497	20240802	123800	134060700	41950	41950	41950	41950	1
498	20240802	123700	134018750	41950	42000	42000	41950	7
499	20240802	123600	133725050	42000	41950	42000	41900	74
500	20240802	123500	130621400	42000	42000	42000	42000	0
501	20240802	123400	130621400	42000	42000	42000	42000	1
502	20240802	123300	130579400	41950	41950	41950	41950	0
503	20240802	123200	130579400	41950	41950	41950	41950	0
504	20240802	123100	130579400	41950	41950	41950	41950	2
505	20240802	123000	130495500	41950	42000	42000	41950	2
506	20240802	122900	130411550	41950	41950	41950	41950	9
507	20240802	122800	130034000	42000	41950	42000	41950	2
508	20240802	122700	129950050	42000	42000	42000	42000	0
509	20240802	122600	129950050	42000	41950	42000	41950	4
510	20240802	122500	129782200	42000	42000	42000	42000	0
511	20240802	122400	129782200	42000	41950	42000	41950	54
512	20240802	122300	127516400	41950	41950	41950	41950	2
513	20240802	122200	127432500	41950	41950	41950	41950	0
514	20240802	122100	127432500	41950	42000	42000	41950	31
515	20240802	122000	126130550	42000	42000	42000	42000	0
516	20240802	121900	126130550	42000	42000	42000	42000	15
517	20240802	121800	125500550	42000	42000	42000	42000	0
518	20240802	121700	125500550	42000	42000	42000	42000	0
519	20240802	121600	125500550	42000	42000	42000	42000	3
520	20240802	121500	125374550	42000	42000	42000	42000	5
521	20240802	121400	125164550	41950	41950	41950	41950	0
522	20240802	121300	125164550	41950	41950	41950	41950	0
523	20240802	121200	125164550	41950	41950	41950	41950	13
524	20240802	121100	124619200	41950	41950	41950	41950	0
525	20240802	121000	124619200	41950	41950	41950	41950	0
526	20240802	120900	124619200	41950	41950	41950	41950	0
527	20240802	120800	124619200	41950	41950	41950	41950	0
528	20240802	120700	124619200	41950	41950	41950	41950	10
529	20240802	120600	124199700	41950	41950	41950	41950	11
530	20240802	120500	123738250	42000	42000	42000	42000	2
531	20240802	120400	123654250	42000	42000	42000	42000	1
532	20240802	120300	123612250	42050	42050	42050	42050	1
533	20240802	120200	123570200	42050	42000	42050	42000	2
534	20240802	120100	123486150	42050	42050	42050	42050	0
535	20240802	120000	123486150	42050	42050	42050	42050	0
536	20240802	115900	123486150	42050	42000	42050	42000	3
537	20240802	115800	123360050	41950	41950	41950	41950	0
538	20240802	115700	123360050	41950	42000	42000	41950	54
539	20240802	115600	121092400	42000	42000	42000	42000	1
540	20240802	115500	121050400	42000	42000	42000	42000	0
541	20240802	115400	121050400	42000	42000	42000	42000	0
542	20240802	115300	121050400	42000	42000	42000	42000	0
543	20240802	115200	121050400	42000	42000	42000	42000	0
544	20240802	115100	121050400	42000	42000	42050	42000	8
545	20240802	115000	120714350	42000	42000	42000	42000	0
546	20240802	114900	120714350	42000	42000	42000	42000	0
547	20240802	114800	120714350	42000	42000	42000	42000	21
548	20240802	114700	119832350	42000	42000	42000	42000	0
549	20240802	114600	119832350	42000	42000	42000	42000	0
550	20240802	114500	119832350	42000	42000	42000	42000	20
551	20240802	114400	118992350	42050	42050	42050	42050	0
552	20240802	114300	118992350	42050	42050	42050	42050	0
553	20240802	114200	118992350	42050	42050	42050	42050	0
554	20240802	114100	118992350	42050	42050	42050	42050	0
555	20240802	114000	118992350	42050	42050	42050	42050	1
556	20240802	113900	118950300	42000	42000	42000	42000	1
557	20240802	113800	118908300	42000	42000	42000	42000	0
558	20240802	113700	118908300	42000	42000	42000	42000	1
559	20240802	113600	118866300	42050	42000	42050	42000	10
560	20240802	113500	118446250	42000	42000	42050	42000	11
561	20240802	113400	117984150	42000	42000	42000	42000	0
562	20240802	113300	117984150	42000	42000	42000	42000	3
563	20240802	113200	117858150	42050	42050	42050	42050	31
564	20240802	113100	116554600	42100	42100	42100	42100	0
565	20240802	113000	116554600	42100	42100	42100	42100	0
566	20240802	112900	116554600	42100	42100	42100	42100	3
567	20240802	112800	116428300	42100	42100	42100	42100	18
568	20240802	112700	115670500	42100	42100	42100	42100	0
569	20240802	112600	115670500	42100	42100	42100	42100	25
570	20240802	112500	114618000	42100	42100	42100	42100	46
571	20240802	112400	112681400	42100	42100	42100	42100	0
572	20240802	112300	112681400	42100	42100	42100	42050	31
573	20240802	112200	111376650	42100	42100	42100	42100	6
574	20240802	112100	111124050	42100	42100	42100	42050	33
575	20240802	112000	109735300	42100	42100	42100	42100	45
576	20240802	111900	107840800	42050	42050	42050	42050	10
577	20240802	111800	107420300	42050	42050	42050	42050	0
578	20240802	111700	107420300	42050	42050	42050	42050	0
579	20240802	111600	107420300	42050	42050	42050	42050	1
580	20240802	111500	107378250	42100	42050	42100	42050	18
581	20240802	111400	106621300	42000	42000	42000	42000	124
582	20240802	111300	101413300	42000	42000	42000	42000	16
583	20240802	111200	100741300	41950	41950	41950	41950	3
584	20240802	111100	100615450	41950	41950	41950	41950	7
585	20240802	111000	100321800	41950	41950	41950	41950	9
586	20240802	110900	99944250	41950	41950	41950	41950	0
587	20240802	110800	99944250	41950	41950	41950	41950	61
588	20240802	110700	97385300	41950	41950	41950	41950	0
589	20240802	110600	97385300	41950	41950	41950	41950	6
590	20240802	110500	97133600	41900	41900	41900	41900	7
591	20240802	110400	96840300	41950	41950	41950	41950	0
592	20240802	110300	96840300	41950	41950	41950	41950	0
593	20240802	110200	96840300	41950	41950	41950	41950	12
594	20240802	110100	96336900	41900	41900	41900	41900	0
595	20240802	110000	96336900	41900	41900	41900	41900	0
596	20240802	105900	96336900	41900	41900	41900	41900	2
597	20240802	105800	96253100	41900	41900	41900	41900	0
598	20240802	105700	96253100	41900	41900	41900	41900	1
599	20240802	105600	96211200	41900	41900	41900	41900	0
600	20240802	105500	96211200	41900	41900	41900	41900	1
601	20240802	105400	96169300	41950	41950	41950	41950	0
602	20240802	105300	96169300	41950	41950	41950	41950	0
603	20240802	105200	96169300	41950	41950	41950	41950	0
604	20240802	105100	96169300	41950	41950	41950	41950	10
605	20240802	105000	95749800	41900	41900	41900	41900	0
606	20240802	104900	95749800	41900	41900	41900	41900	0
607	20240802	104800	95749800	41900	41900	41900	41900	0
608	20240802	104700	95749800	41900	41900	41900	41900	0
609	20240802	104600	95749800	41900	41900	41900	41900	0
610	20240802	104500	95749800	41900	41900	41900	41900	0
611	20240802	104400	95749800	41900	41900	41900	41900	0
612	20240802	104300	95749800	41900	41900	41900	41900	33
613	20240802	104200	94367100	41950	41950	41950	41950	15
614	20240802	104100	93737850	41950	41950	41950	41950	8
615	20240802	104000	93402250	41900	41900	41900	41900	0
616	20240802	103900	93402250	41900	41900	41900	41900	1
617	20240802	103800	93360350	41950	41950	41950	41950	16
618	20240802	103700	92689150	41950	41900	41950	41900	44
619	20240802	103600	90845000	41900	41900	41900	41900	7
620	20240802	103500	90551700	41850	41800	41850	41750	16
621	20240802	103400	89882450	41800	41800	41850	41800	5
622	20240802	103300	89673350	41850	41850	41850	41850	0
623	20240802	103200	89673350	41850	41850	41850	41850	0
624	20240802	103100	89673350	41850	41850	41850	41850	0
625	20240802	103000	89673350	41850	41850	41850	41850	0
626	20240802	102900	89673350	41850	41800	41850	41800	6
627	20240802	102800	89422500	41800	41800	41800	41800	1
628	20240802	102700	89380700	41850	41850	41850	41850	32
629	20240802	102600	88041500	41900	41900	41900	41900	0
630	20240802	102500	88041500	41900	41900	41900	41900	0
631	20240802	102400	88041500	41900	41900	41900	41900	0
632	20240802	102300	88041500	41900	41900	41900	41900	0
633	20240802	102200	88041500	41900	41900	41900	41900	0
634	20240802	102100	88041500	41900	41800	41900	41800	37
635	20240802	102000	86492850	41800	41800	41800	41800	1
636	20240802	101900	86451050	41800	41800	41800	41800	0
637	20240802	101800	86451050	41800	41800	41800	41800	0
638	20240802	101700	86451050	41800	41800	41800	41800	0
639	20240802	101600	86451050	41800	41800	41800	41800	0
640	20240802	101500	86451050	41800	41800	41800	41800	1
641	20240802	101400	86409250	41750	41750	41750	41750	0
642	20240802	101300	86409250	41750	41750	41750	41750	7
643	20240802	101200	86117000	41750	41750	41750	41750	18
644	20240802	101100	85365500	41750	41750	41750	41750	1
645	20240802	101000	85323750	41900	41900	41900	41900	0
646	20240802	100900	85323750	41900	41800	41900	41800	12
647	20240802	100800	84821550	41850	41850	41850	41800	3
648	20240802	100700	84696050	41800	41800	41800	41800	0
649	20240802	100600	84696050	41800	41800	41800	41800	1
650	20240802	100500	84654250	41800	41800	41800	41800	2
651	20240802	100400	84570650	41750	41750	41750	41750	0
652	20240802	100300	84570650	41750	41750	41750	41750	2
653	20240802	100200	84487150	41900	41750	41900	41750	2
654	20240802	100100	84403500	41850	41700	41850	41700	19
655	20240802	100000	83608750	41900	41700	41900	41700	11
656	20240802	095900	83149100	41900	41750	41900	41750	52
657	20240802	095800	80977950	41850	41850	41850	41850	51
658	20240802	095700	78843600	41900	41800	41900	41800	37
659	20240802	095600	77296750	41750	41750	41750	41750	2
660	20240802	095500	77213250	41750	41750	41750	41750	0
661	20240802	095400	77213250	41750	41750	41750	41750	14
662	20240802	095300	76628750	41750	41750	41750	41750	6
663	20240802	095200	76378250	41750	41750	41750	41750	62
664	20240802	095100	73789750	41750	41750	41750	41750	1
665	20240802	095000	73748000	41700	41700	41700	41700	19
666	20240802	094900	72955700	41700	41700	41700	41700	12
667	20240802	094800	72455300	41750	41650	41750	41650	12
668	20240802	094700	71955100	41600	41600	41600	41600	3
669	20240802	094600	71830300	41550	41650	41650	41550	152
670	20240802	094500	65510600	41650	41700	41700	41550	188
671	20240802	094400	57684100	41750	41750	41750	41750	0
672	20240802	094300	57684100	41750	41750	41750	41750	0
673	20240802	094200	57684100	41750	41700	41750	41700	2
674	20240802	094100	57600650	41700	41700	41700	41700	6
675	20240802	094000	57350450	41700	41700	41700	41650	8
676	20240802	093900	57017150	41700	41700	41700	41700	1
677	20240802	093800	56975450	41700	41700	41700	41700	5
678	20240802	093700	56766950	41700	41900	41900	41650	446
679	20240802	093600	38157350	41900	41900	41900	41900	1
680	20240802	093500	38115450	41900	41900	41900	41900	0
681	20240802	093400	38115450	41900	41900	41900	41900	0
682	20240802	093300	38115450	41900	41900	41900	41900	4
683	20240802	093200	37947850	41950	41950	41950	41950	0
684	20240802	093100	37947850	41950	41950	41950	41950	0
685	20240802	093000	37947850	41950	41950	41950	41950	0
686	20240802	092900	37947850	41950	41950	41950	41950	0
687	20240802	092800	37947850	41950	41950	41950	41950	0
688	20240802	092700	37947850	41950	41950	41950	41950	56
689	20240802	092600	35598650	41950	41950	41950	41950	1
690	20240802	092500	35556700	41950	42000	42000	41950	105
691	20240802	092400	31147100	41950	41950	41950	41950	2
692	20240802	092300	31063200	41950	42000	42000	41750	93
693	20240802	092200	27169250	41900	41950	42000	41900	45
694	20240802	092100	25281550	41900	41900	41900	41850	40
695	20240802	092000	23605650	41900	41900	41900	41900	8
696	20240802	091900	23270450	41850	41850	41850	41850	0
697	20240802	091800	23270450	41850	41850	41850	41850	1
698	20240802	091700	23228600	41850	41850	41900	41750	46
699	20240802	091600	21304950	41900	41750	41900	41750	57
700	20240802	091500	18920900	41650	41650	41650	41650	0
701	20240802	091400	18920900	41650	41650	41650	41650	2
702	20240802	091300	18837600	41700	41700	41700	41700	13
703	20240802	091200	18295500	41750	41750	41750	41750	3
704	20240802	091100	18170250	41700	41700	41700	41700	0
705	20240802	091000	18170250	41700	41800	41900	41650	68
706	20240802	090900	15332800	41850	41900	41900	41850	34
707	20240802	090800	13909000	41950	41950	41950	41950	2
708	20240802	090700	13825100	41900	42000	42000	41900	21
709	20240802	090600	12944300	42100	42100	42100	42100	1
710	20240802	090500	12902200	42100	42100	42100	42100	0
711	20240802	090400	12902200	42100	42050	42150	42050	45
712	20240802	090300	11008650	42000	42050	42050	42000	4
713	20240802	090200	10840600	42000	42000	42000	42000	11
714	20240802	090100	10378600	42050	42300	42350	42050	34
715	20240802	090000	8940500	42350	42150	42350	42150	210