KissMeData/107600/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	200800	411229200	25750	25750	25750	25750	131
3	20240819	200700	411229200	25750	25750	25750	25750	0
4	20240819	200600	411229200	25750	25750	25750	25750	0
5	20240819	200500	411229200	25750	25750	25750	25750	0
6	20240819	200400	411229200	25750	25750	25750	25750	0
7	20240819	200300	411229200	25750	25750	25750	25750	0
8	20240819	200200	411229200	25750	25750	25750	25750	0
9	20240819	200100	411229200	25750	25750	25750	25750	0
10	20240819	200000	411229200	25750	25750	25750	25750	0
11	20240819	195900	411229200	25750	25750	25750	25750	0
12	20240819	195800	411229200	25750	25750	25750	25750	0
13	20240819	195700	411229200	25750	25750	25750	25750	0
14	20240819	195600	411229200	25750	25750	25750	25750	0
15	20240819	195500	411229200	25750	25750	25750	25750	0
16	20240819	195400	411229200	25750	25750	25750	25750	0
17	20240819	195300	411229200	25750	25750	25750	25750	0
18	20240819	195200	411229200	25750	25750	25750	25750	0
19	20240819	195100	411229200	25750	25750	25750	25750	0
20	20240819	195000	411229200	25750	25750	25750	25750	0
21	20240819	194900	411229200	25750	25750	25750	25750	0
22	20240819	194800	411229200	25750	25750	25750	25750	0
23	20240819	194700	411229200	25750	25750	25750	25750	0
24	20240819	194600	411229200	25750	25750	25750	25750	0
25	20240819	194500	411229200	25750	25750	25750	25750	0
26	20240819	194400	411229200	25750	25750	25750	25750	0
27	20240819	194300	411229200	25750	25750	25750	25750	0
28	20240819	194200	411229200	25750	25750	25750	25750	0
29	20240819	194100	411229200	25750	25750	25750	25750	0
30	20240819	194000	411229200	25750	25750	25750	25750	0
31	20240819	193900	411229200	25750	25750	25750	25750	0
32	20240819	193800	411229200	25750	25750	25750	25750	131
33	20240819	193700	411229200	25750	25750	25750	25750	0
34	20240819	193600	411229200	25750	25750	25750	25750	0
35	20240819	193500	411229200	25750	25750	25750	25750	0
36	20240819	193400	411229200	25750	25750	25750	25750	0
37	20240819	193300	411229200	25750	25750	25750	25750	0
38	20240819	193200	411229200	25750	25750	25750	25750	0
39	20240819	193100	411229200	25750	25750	25750	25750	0
40	20240819	193000	411229200	25750	25750	25750	25750	0
41	20240819	192900	411229200	25750	25750	25750	25750	0
42	20240819	192800	411229200	25750	25750	25750	25750	0
43	20240819	192700	411229200	25750	25750	25750	25750	0
44	20240819	192600	411229200	25750	25750	25750	25750	0
45	20240819	192500	411229200	25750	25750	25750	25750	0
46	20240819	192400	411229200	25750	25750	25750	25750	0
47	20240819	192300	411229200	25750	25750	25750	25750	0
48	20240819	192200	411229200	25750	25750	25750	25750	0
49	20240819	192100	411229200	25750	25750	25750	25750	0
50	20240819	192000	411229200	25750	25750	25750	25750	0
51	20240819	191900	411229200	25750	25750	25750	25750	0
52	20240819	191800	411229200	25750	25750	25750	25750	0
53	20240819	191700	411229200	25750	25750	25750	25750	0
54	20240819	191600	411229200	25750	25750	25750	25750	0
55	20240819	191500	411229200	25750	25750	25750	25750	0
56	20240819	191400	411229200	25750	25750	25750	25750	0
57	20240819	191300	411229200	25750	25750	25750	25750	0
58	20240819	191200	411229200	25750	25750	25750	25750	0
59	20240819	191100	411229200	25750	25750	25750	25750	0
60	20240819	191000	411229200	25750	25750	25750	25750	0
61	20240819	190900	411229200	25750	25750	25750	25750	0
62	20240819	190800	411229200	25750	25750	25750	25750	131
63	20240819	190700	411229200	25750	25750	25750	25750	0
64	20240819	190600	411229200	25750	25750	25750	25750	0
65	20240819	190500	411229200	25750	25750	25750	25750	0
66	20240819	190400	411229200	25750	25750	25750	25750	0
67	20240819	190300	411229200	25750	25750	25750	25750	0
68	20240819	190200	411229200	25750	25750	25750	25750	0
69	20240819	190100	411229200	25750	25750	25750	25750	0
70	20240819	190000	411229200	25750	25750	25750	25750	0
71	20240819	185900	411229200	25750	25750	25750	25750	0
72	20240819	185800	411229200	25750	25750	25750	25750	0
73	20240819	185700	411229200	25750	25750	25750	25750	0
74	20240819	185600	411229200	25750	25750	25750	25750	0
75	20240819	185500	411229200	25750	25750	25750	25750	0
76	20240819	185400	411229200	25750	25750	25750	25750	0
77	20240819	185300	411229200	25750	25750	25750	25750	0
78	20240819	185200	411229200	25750	25750	25750	25750	0
79	20240819	185100	411229200	25750	25750	25750	25750	0
80	20240819	185000	411229200	25750	25750	25750	25750	0
81	20240819	184900	411229200	25750	25750	25750	25750	0
82	20240819	184800	411229200	25750	25750	25750	25750	0
83	20240819	184700	411229200	25750	25750	25750	25750	0
84	20240819	184600	411229200	25750	25750	25750	25750	0
85	20240819	184500	411229200	25750	25750	25750	25750	0
86	20240819	184400	411229200	25750	25750	25750	25750	0
87	20240819	184300	411229200	25750	25750	25750	25750	0
88	20240819	184200	411229200	25750	25750	25750	25750	0
89	20240819	184100	411229200	25750	25750	25750	25750	0
90	20240819	184000	411229200	25750	25750	25750	25750	0
91	20240819	183900	411229200	25750	25750	25750	25750	0
92	20240819	183800	411229200	25750	25750	25750	25750	131
93	20240819	183700	411229200	25750	25750	25750	25750	0
94	20240819	183600	411229200	25750	25750	25750	25750	0
95	20240819	183500	411229200	25750	25750	25750	25750	0
96	20240819	183400	411229200	25750	25750	25750	25750	0
97	20240819	183300	411229200	25750	25750	25750	25750	0
98	20240819	183200	411229200	25750	25750	25750	25750	0
99	20240819	183100	411229200	25750	25750	25750	25750	0
100	20240819	183000	411229200	25750	25750	25750	25750	0
101	20240819	182900	411229200	25750	25750	25750	25750	0
102	20240819	182800	411229200	25750	25750	25750	25750	0
103	20240819	182700	411229200	25750	25750	25750	25750	0
104	20240819	182600	411229200	25750	25750	25750	25750	0
105	20240819	182500	411229200	25750	25750	25750	25750	0
106	20240819	182400	411229200	25750	25750	25750	25750	0
107	20240819	182300	411229200	25750	25750	25750	25750	0
108	20240819	182200	411229200	25750	25750	25750	25750	0
109	20240819	182100	411229200	25750	25750	25750	25750	0
110	20240819	182000	411229200	25750	25750	25750	25750	0
111	20240819	181900	411229200	25750	25750	25750	25750	0
112	20240819	181800	411229200	25750	25750	25750	25750	0
113	20240819	181700	411229200	25750	25750	25750	25750	0
114	20240819	181600	411229200	25750	25750	25750	25750	0
115	20240819	181500	411229200	25750	25750	25750	25750	0
116	20240819	181400	411229200	25750	25750	25750	25750	0
117	20240819	181300	411229200	25750	25750	25750	25750	0
118	20240819	181200	411229200	25750	25750	25750	25750	0
119	20240819	181100	411229200	25750	25750	25750	25750	0
120	20240819	181000	411229200	25750	25750	25750	25750	0
121	20240819	180900	411229200	25750	25750	25750	25750	0
122	20240819	180800	411229200	25750	25750	25750	25750	131
123	20240819	180700	411229200	25750	25750	25750	25750	0
124	20240819	180600	411229200	25750	25750	25750	25750	0
125	20240819	180500	411229200	25750	25750	25750	25750	0
126	20240819	180400	411229200	25750	25750	25750	25750	0
127	20240819	180300	411229200	25750	25750	25750	25750	0
128	20240819	180200	411229200	25750	25750	25750	25750	0
129	20240819	180100	411229200	25750	25750	25750	25750	0
130	20240819	180000	411229200	25750	25750	25750	25750	0
131	20240819	175900	411229200	25750	25750	25750	25750	0
132	20240819	175800	411229200	25750	25750	25750	25750	0
133	20240819	175700	411229200	25750	25750	25750	25750	0
134	20240819	175600	411229200	25750	25750	25750	25750	0
135	20240819	175500	411229200	25750	25750	25750	25750	0
136	20240819	175400	411229200	25750	25750	25750	25750	0
137	20240819	175300	411229200	25750	25750	25750	25750	0
138	20240819	175200	411229200	25750	25750	25750	25750	0
139	20240819	175100	411229200	25750	25750	25750	25750	0
140	20240819	175000	411229200	25750	25750	25750	25750	0
141	20240819	174900	411229200	25750	25750	25750	25750	0
142	20240819	174800	411229200	25750	25750	25750	25750	0
143	20240819	174700	411229200	25750	25750	25750	25750	0
144	20240819	174600	411229200	25750	25750	25750	25750	0
145	20240819	174500	411229200	25750	25750	25750	25750	0
146	20240819	174400	411229200	25750	25750	25750	25750	0
147	20240819	174300	411229200	25750	25750	25750	25750	0
148	20240819	174200	411229200	25750	25750	25750	25750	0
149	20240819	174100	411229200	25750	25750	25750	25750	0
150	20240819	174000	411229200	25750	25750	25750	25750	0
151	20240819	173900	411229200	25750	25750	25750	25750	0
152	20240819	173800	411229200	25750	25750	25750	25750	131
153	20240819	173700	411229200	25750	25750	25750	25750	0
154	20240819	173600	411229200	25750	25750	25750	25750	0
155	20240819	173500	411229200	25750	25750	25750	25750	0
156	20240819	173400	411229200	25750	25750	25750	25750	0
157	20240819	173300	411229200	25750	25750	25750	25750	0
158	20240819	173200	411229200	25750	25750	25750	25750	0
159	20240819	173100	411229200	25750	25750	25750	25750	0
160	20240819	173000	411229200	25750	25750	25750	25750	0
161	20240819	172900	411229200	25750	25750	25750	25750	0
162	20240819	172800	411229200	25750	25750	25750	25750	0
163	20240819	172700	411229200	25750	25750	25750	25750	0
164	20240819	172600	411229200	25750	25750	25750	25750	0
165	20240819	172500	411229200	25750	25750	25750	25750	0
166	20240819	172400	411229200	25750	25750	25750	25750	0
167	20240819	172300	411229200	25750	25750	25750	25750	0
168	20240819	172200	411229200	25750	25750	25750	25750	0
169	20240819	172100	411229200	25750	25750	25750	25750	0
170	20240819	172000	411229200	25750	25750	25750	25750	0
171	20240819	171900	411229200	25750	25750	25750	25750	0
172	20240819	171800	411229200	25750	25750	25750	25750	0
173	20240819	171700	411229200	25750	25750	25750	25750	0
174	20240819	171600	411229200	25750	25750	25750	25750	0
175	20240819	171500	411229200	25750	25750	25750	25750	0
176	20240819	171400	411229200	25750	25750	25750	25750	0
177	20240819	171300	411229200	25750	25750	25750	25750	0
178	20240819	171200	411229200	25750	25750	25750	25750	0
179	20240819	171100	411229200	25750	25750	25750	25750	0
180	20240819	171000	411229200	25750	25750	25750	25750	0
181	20240819	170900	411229200	25750	25750	25750	25750	0
182	20240819	170800	411229200	25750	25750	25750	25750	131
183	20240819	170700	411229200	25750	25750	25750	25750	0
184	20240819	170600	411229200	25750	25750	25750	25750	0
185	20240819	170500	411229200	25750	25750	25750	25750	0
186	20240819	170400	411229200	25750	25750	25750	25750	0
187	20240819	170300	411229200	25750	25750	25750	25750	0
188	20240819	170200	411229200	25750	25750	25750	25750	0
189	20240819	170100	411229200	25750	25750	25750	25750	0
190	20240819	170000	411229200	25750	25750	25750	25750	0
191	20240819	165900	411229200	25750	25750	25750	25750	0
192	20240819	165800	411229200	25750	25750	25750	25750	0
193	20240819	165700	411229200	25750	25750	25750	25750	0
194	20240819	165600	411229200	25750	25750	25750	25750	0
195	20240819	165500	411229200	25750	25750	25750	25750	0
196	20240819	165400	411229200	25750	25750	25750	25750	0
197	20240819	165300	411229200	25750	25750	25750	25750	0
198	20240819	165200	411229200	25750	25750	25750	25750	0
199	20240819	165100	411229200	25750	25750	25750	25750	0
200	20240819	165000	411229200	25750	25750	25750	25750	0
201	20240819	164900	411229200	25750	25750	25750	25750	0
202	20240819	164800	411229200	25750	25750	25750	25750	0
203	20240819	164700	411229200	25750	25750	25750	25750	0
204	20240819	164600	411229200	25750	25750	25750	25750	0
205	20240819	164500	411229200	25750	25750	25750	25750	0
206	20240819	164400	411229200	25750	25750	25750	25750	0
207	20240819	164300	411229200	25750	25750	25750	25750	0
208	20240819	164200	411229200	25750	25750	25750	25750	0
209	20240819	164100	411229200	25750	25750	25750	25750	0
210	20240819	164000	411229200	25750	25750	25750	25750	0
211	20240819	163900	411229200	25750	25750	25750	25750	0
212	20240819	163800	411229200	25750	25750	25750	25750	131
213	20240819	163700	411229200	25750	25750	25750	25750	0
214	20240819	163600	411229200	25750	25750	25750	25750	0
215	20240819	163500	411229200	25750	25750	25750	25750	0
216	20240819	163400	411229200	25750	25750	25750	25750	0
217	20240819	163300	411229200	25750	25750	25750	25750	0
218	20240819	163200	411229200	25750	25750	25750	25750	0
219	20240819	163100	411229200	25750	25750	25750	25750	0
220	20240819	163000	411229200	25750	25750	25750	25750	0
221	20240819	162900	411229200	25750	25750	25750	25750	0
222	20240819	162800	411229200	25750	25750	25750	25750	0
223	20240819	162700	411229200	25750	25750	25750	25750	0
224	20240819	162600	411229200	25750	25750	25750	25750	0
225	20240819	162500	411229200	25750	25750	25750	25750	0
226	20240819	162400	411229200	25750	25750	25750	25750	0
227	20240819	162300	411229200	25750	25750	25750	25750	0
228	20240819	162200	411229200	25750	25750	25750	25750	0
229	20240819	162100	411229200	25750	25750	25750	25750	0
230	20240819	162000	411229200	25750	25750	25750	25750	0
231	20240819	161900	411229200	25750	25750	25750	25750	0
232	20240819	161800	411229200	25750	25750	25750	25750	0
233	20240819	161700	411229200	25750	25750	25750	25750	0
234	20240819	161600	411229200	25750	25750	25750	25750	0
235	20240819	161500	411229200	25750	25750	25750	25750	0
236	20240819	161400	411229200	25750	25750	25750	25750	0
237	20240819	161300	411229200	25750	25750	25750	25750	0
238	20240819	161200	411229200	25750	25750	25750	25750	0
239	20240819	161100	411229200	25750	25750	25750	25750	0
240	20240819	161000	411229200	25750	25750	25750	25750	0
241	20240819	160900	411229200	25750	25750	25750	25750	0
242	20240819	160800	411229200	25750	25750	25750	25750	131
243	20240819	160700	411229200	25750	25750	25750	25750	0
244	20240819	160600	411229200	25750	25750	25750	25750	0
245	20240819	160500	411229200	25750	25750	25750	25750	0
246	20240819	160400	411229200	25750	25750	25750	25750	0
247	20240819	160300	411229200	25750	25750	25750	25750	0
248	20240819	160200	411229200	25750	25750	25750	25750	0
249	20240819	160100	411229200	25750	25750	25750	25750	0
250	20240819	160000	411229200	25750	25750	25750	25750	0
251	20240819	155900	411229200	25750	25750	25750	25750	0
252	20240819	155800	411229200	25750	25750	25750	25750	0
253	20240819	155700	411229200	25750	25750	25750	25750	0
254	20240819	155600	411229200	25750	25750	25750	25750	0
255	20240819	155500	411229200	25750	25750	25750	25750	0
256	20240819	155400	411229200	25750	25750	25750	25750	0
257	20240819	155300	411229200	25750	25750	25750	25750	0
258	20240819	155200	411229200	25750	25750	25750	25750	0
259	20240819	155100	411229200	25750	25750	25750	25750	0
260	20240819	155000	411229200	25750	25750	25750	25750	0
261	20240819	154900	411229200	25750	25750	25750	25750	0
262	20240819	154800	411229200	25750	25750	25750	25750	0
263	20240819	154700	411229200	25750	25750	25750	25750	0
264	20240819	154600	411229200	25750	25750	25750	25750	0
265	20240819	154500	411229200	25750	25750	25750	25750	0
266	20240819	154400	411229200	25750	25750	25750	25750	0
267	20240819	154300	411229200	25750	25750	25750	25750	0
268	20240819	154200	411229200	25750	25750	25750	25750	0
269	20240819	154100	411229200	25750	25750	25750	25750	0
270	20240819	154000	411229200	25750	25750	25750	25750	0
271	20240819	153900	411229200	25750	25750	25750	25750	0
272	20240819	153800	411229200	25750	25750	25750	25750	131
273	20240819	153700	411229200	25750	25750	25750	25750	0
274	20240819	153600	411229200	25750	25750	25750	25750	0
275	20240819	153500	411229200	25750	25750	25750	25750	0
276	20240819	153400	411229200	25750	25750	25750	25750	0
277	20240819	153300	411229200	25750	25750	25750	25750	0
278	20240819	153200	411229200	25750	25750	25750	25750	0
279	20240819	153100	411229200	25750	25750	25750	25750	0
280	20240819	153000	411229200	25750	25750	25750	25750	131
281	20240819	152900	407855950	25800	25800	25800	25800	0
282	20240819	152800	407855950	25800	25800	25800	25800	0
283	20240819	152700	407855950	25800	25800	25800	25800	0
284	20240819	152600	407855950	25800	25800	25800	25800	0
285	20240819	152500	407855950	25800	25800	25800	25800	0
286	20240819	152400	407855950	25800	25800	25800	25800	0
287	20240819	152300	407855950	25800	25800	25800	25800	0
288	20240819	152200	407855950	25800	25800	25800	25800	0
289	20240819	152100	407855950	25800	25800	25800	25800	0
290	20240819	152000	407855950	25800	25800	25800	25800	0
291	20240819	151900	407855950	25800	25800	25800	25800	39
292	20240819	151800	406849750	25750	25750	25750	25750	20
293	20240819	151700	406334750	25800	25800	25800	25800	0
294	20240819	151600	406334750	25800	25800	25800	25800	67
295	20240819	151500	404606150	25750	25800	25800	25750	25
296	20240819	151400	403961200	25800	25800	25800	25800	123
297	20240819	151300	400787800	25800	25750	25800	25750	210
298	20240819	151200	395372300	25750	25750	25750	25750	0
299	20240819	151100	395372300	25750	25800	25800	25750	134
300	20240819	151000	391919250	25800	25800	25800	25800	1
301	20240819	150900	391893450	25800	25800	25800	25800	0
302	20240819	150800	391893450	25800	25800	25800	25800	0
303	20240819	150700	391893450	25800	25800	25800	25800	40
304	20240819	150600	390861450	25800	25750	25800	25750	324
305	20240819	150500	382503250	25700	25700	25700	25700	0
306	20240819	150400	382503250	25700	25800	25800	25700	110
307	20240819	150300	379668150	25750	25750	25750	25750	3
308	20240819	150200	379590900	25750	25750	25750	25750	3
309	20240819	150100	379513650	25850	25850	25850	25850	0
310	20240819	150000	379513650	25850	25850	25850	25850	23
311	20240819	145900	378919100	25750	25750	25750	25750	0
312	20240819	145800	378919100	25750	25750	25750	25750	10
313	20240819	145700	378661600	25750	25750	25750	25750	4
314	20240819	145600	378558600	25700	25750	25800	25700	124
315	20240819	145500	375366150	25750	25800	25800	25750	41
316	20240819	145400	374309450	25800	25800	25800	25800	1
317	20240819	145300	374283650	25850	25850	25850	25850	0
318	20240819	145200	374283650	25850	25800	25850	25800	50
319	20240819	145100	372991950	25800	25850	25850	25800	54
320	20240819	145000	371596750	25800	25850	25850	25800	23
321	20240819	144900	371002800	25850	25850	25850	25850	6
322	20240819	144800	370847700	25850	25850	25850	25850	0
323	20240819	144700	370847700	25850	25850	25850	25850	0
324	20240819	144600	370847700	25850	25850	25850	25850	50
325	20240819	144500	369555200	25850	25850	25850	25850	0
326	20240819	144400	369555200	25850	25850	25850	25850	0
327	20240819	144300	369555200	25850	25750	25850	25750	20
328	20240819	144200	369039700	25750	25750	25750	25750	20
329	20240819	144100	368524700	25750	25750	25750	25750	10
330	20240819	144000	368267200	25750	25800	25800	25750	51
331	20240819	143900	366952400	25800	25750	25800	25750	99
332	20240819	143800	364403100	25750	25750	25750	25750	1
333	20240819	143700	364377350	25750	25750	25750	25750	1
334	20240819	143600	364351600	25750	25700	25750	25700	217
335	20240819	143500	358772200	25750	25750	25750	25750	50
336	20240819	143400	357484700	25700	25700	25700	25700	0
337	20240819	143300	357484700	25700	25700	25700	25700	35
338	20240819	143200	356585200	25700	25750	25750	25700	30
339	20240819	143100	355814150	25700	25700	25700	25700	8
340	20240819	143000	355608550	25750	25750	25750	25750	3
341	20240819	142900	355531300	25700	25700	25700	25700	0
342	20240819	142800	355531300	25700	25800	25800	25700	147
343	20240819	142700	351753300	25850	25850	25850	25850	50
344	20240819	142600	350460800	25700	25850	25850	25700	68
345	20240819	142500	348705700	25850	25800	25850	25700	640
346	20240819	142400	332192500	25800	25800	25800	25800	50
347	20240819	142300	330902500	25850	25850	25850	25850	60
348	20240819	142200	329351500	25850	25850	25850	25850	2
349	20240819	142100	329299800	25850	25850	25850	25850	0
350	20240819	142000	329299800	25850	25850	25850	25850	0
351	20240819	141900	329299800	25850	25850	25850	25850	0
352	20240819	141800	329299800	25850	25850	25850	25850	10
353	20240819	141700	329041300	25800	25800	25800	25800	0
354	20240819	141600	329041300	25800	25800	25800	25800	0
355	20240819	141500	329041300	25800	25800	25800	25800	0
356	20240819	141400	329041300	25800	25800	25800	25800	0
357	20240819	141300	329041300	25800	25800	25800	25800	0
358	20240819	141200	329041300	25800	25800	25800	25800	1
359	20240819	141100	329015500	25900	25900	25900	25900	0
360	20240819	141000	329015500	25900	25900	25900	25900	3
361	20240819	140900	328937800	25900	25900	25900	25900	0
362	20240819	140800	328937800	25900	25900	25900	25900	1
363	20240819	140700	328911900	25850	25850	25850	25850	5
364	20240819	140600	328782650	25850	25850	25850	25850	6
365	20240819	140500	328627550	25800	25800	25800	25800	0
366	20240819	140400	328627550	25800	25800	25800	25800	0
367	20240819	140300	328627550	25800	25800	25800	25800	0
368	20240819	140200	328627550	25800	25800	25800	25800	0
369	20240819	140100	328627550	25800	25800	25800	25800	0
370	20240819	140000	328627550	25800	25800	25800	25800	13
371	20240819	135900	328292150	25850	25850	25850	25850	10
372	20240819	135800	328033650	25900	25900	25900	25900	34
373	20240819	135700	327153050	25900	25900	25900	25900	0
374	20240819	135600	327153050	25900	25900	25900	25900	1
375	20240819	135500	327127150	25900	25900	25900	25900	70
376	20240819	135400	325314150	25900	25900	25900	25900	0
377	20240819	135300	325314150	25900	25900	25900	25900	0
378	20240819	135200	325314150	25900	25900	25900	25900	0
379	20240819	135100	325314150	25900	25900	25900	25900	1
380	20240819	135000	325288250	25900	25900	25900	25900	3
381	20240819	134900	325210550	25950	25950	25950	25950	89
382	20240819	134800	322901000	25950	25900	25950	25900	26
383	20240819	134700	322227550	25900	25900	25900	25900	0
384	20240819	134600	322227550	25900	25900	25900	25900	0
385	20240819	134500	322227550	25900	25900	25900	25900	0
386	20240819	134400	322227550	25900	25900	25900	25900	0
387	20240819	134300	322227550	25900	25900	25900	25900	24
388	20240819	134200	321605950	25900	25900	25900	25900	0
389	20240819	134100	321605950	25900	25900	25900	25900	2
390	20240819	134000	321554150	25950	25950	25950	25950	1
391	20240819	133900	321528200	25800	25850	25850	25800	184
392	20240819	133800	316775250	25850	25850	25850	25850	0
393	20240819	133700	316775250	25850	25950	25950	25850	2
394	20240819	133600	316723450	25950	25950	25950	25950	1
395	20240819	133500	316697500	25850	25850	25850	25850	9
396	20240819	133400	316464850	25900	25900	25900	25900	10
397	20240819	133300	316205850	25900	25900	25900	25900	100
398	20240819	133200	313615850	25950	25950	25950	25950	1
399	20240819	133100	313589900	25950	25950	25950	25950	0
400	20240819	133000	313589900	25950	25950	25950	25950	5
401	20240819	132900	313460150	25900	25900	25900	25900	0
402	20240819	132800	313460150	25900	25900	25900	25900	0
403	20240819	132700	313460150	25900	25900	25900	25900	0
404	20240819	132600	313460150	25900	25900	25900	25900	10
405	20240819	132500	313201150	25900	25900	25900	25900	40
406	20240819	132400	312165150	25800	25800	25800	25800	198
407	20240819	132300	307056750	25800	25800	25800	25800	0
408	20240819	132200	307056750	25800	25800	25800	25800	0
409	20240819	132100	307056750	25800	25800	25800	25800	0
410	20240819	132000	307056750	25800	25850	25850	25800	39
411	20240819	131900	306049900	25850	25850	25850	25850	3
412	20240819	131800	305972350	25800	25800	25800	25800	1
413	20240819	131700	305946550	26000	26000	26000	26000	0
414	20240819	131600	305946550	26000	25800	26000	25800	6
415	20240819	131500	305791150	25850	25850	25850	25850	37
416	20240819	131400	304834700	25850	25850	25850	25850	0
417	20240819	131300	304834700	25850	25850	25850	25850	0
418	20240819	131200	304834700	25850	25850	25850	25850	0
419	20240819	131100	304834700	25850	25850	25850	25850	27
420	20240819	131000	304136750	25850	25850	25850	25850	71
421	20240819	130900	302301400	25850	25900	25900	25850	95
422	20240819	130800	299845150	25900	25900	25900	25900	29
423	20240819	130700	299094050	25850	25900	25900	25850	184
424	20240819	130600	294329100	25900	25900	25900	25900	50
425	20240819	130500	293034100	25900	25900	25900	25900	0
426	20240819	130400	293034100	25900	25900	25900	25900	0
427	20240819	130300	293034100	25900	25900	25900	25900	4
428	20240819	130200	292930500	25900	25900	25900	25900	0
429	20240819	130100	292930500	25900	25900	25900	25900	0
430	20240819	130000	292930500	25900	26000	26000	25900	180
431	20240819	125900	288254600	26000	26000	26000	26000	0
432	20240819	125800	288254600	26000	26000	26000	26000	1
433	20240819	125700	288228600	26000	26000	26000	26000	0
434	20240819	125600	288228600	26000	26000	26000	26000	20
435	20240819	125500	287708600	26000	26000	26000	26000	10
436	20240819	125400	287448600	26000	26000	26000	26000	0
437	20240819	125300	287448600	26000	26000	26000	26000	0
438	20240819	125200	287448600	26000	26000	26000	26000	40
439	20240819	125100	286408600	26050	26050	26050	26050	1
440	20240819	125000	286382550	26000	26000	26000	26000	16
441	20240819	124900	285966550	26000	26000	26000	26000	64
442	20240819	124800	284302550	26000	26000	26000	26000	0
443	20240819	124700	284302550	26000	26000	26000	26000	0
444	20240819	124600	284302550	26000	26000	26000	26000	0
445	20240819	124500	284302550	26000	26000	26000	26000	15
446	20240819	124400	283912550	26050	26050	26050	26050	0
447	20240819	124300	283912550	26050	26050	26050	26050	0
448	20240819	124200	283912550	26050	26000	26050	26000	33
449	20240819	124100	283053000	25950	25950	25950	25950	0
450	20240819	124000	283053000	25950	25950	25950	25950	0
451	20240819	123900	283053000	25950	25950	25950	25950	0
452	20240819	123800	283053000	25950	25950	25950	25950	0
453	20240819	123700	283053000	25950	25950	25950	25950	133
454	20240819	123600	279601650	25950	25950	25950	25950	139
455	20240819	123500	275994600	25950	25950	25950	25950	0
456	20240819	123400	275994600	25950	25950	25950	25950	0
457	20240819	123300	275994600	25950	25950	25950	25950	1
458	20240819	123200	275968650	25950	25950	26000	25950	9
459	20240819	123100	275735050	25950	25950	25950	25950	5
460	20240819	123000	275605300	26000	26000	26000	26000	10
461	20240819	122900	275345300	26000	26000	26000	26000	0
462	20240819	122800	275345300	26000	26000	26000	26000	1
463	20240819	122700	275319300	25900	25950	25950	25900	13
464	20240819	122600	274982100	25950	25950	25950	25900	51
465	20240819	122500	273658700	25950	25950	25950	25950	4
466	20240819	122400	273554900	25950	25950	25950	25950	24
467	20240819	122300	272932100	25950	25950	25950	25950	7
468	20240819	122200	272750450	26000	26000	26000	26000	30
469	20240819	122100	271970450	26000	26000	26000	26000	0
470	20240819	122000	271970450	26000	26000	26000	26000	0
471	20240819	121900	271970450	26000	26000	26000	26000	5
472	20240819	121800	271840450	26000	26000	26000	26000	0
473	20240819	121700	271840450	26000	26000	26000	26000	47
474	20240819	121600	270618450	26000	26000	26000	26000	196
475	20240819	121500	265522450	26000	26000	26000	26000	4
476	20240819	121400	265418450	26050	26050	26050	26050	41
477	20240819	121300	264350400	26050	26050	26050	26050	21
478	20240819	121200	263803350	26050	26050	26050	26050	0
479	20240819	121100	263803350	26050	26050	26050	26050	0
480	20240819	121000	263803350	26050	26050	26050	26050	0
481	20240819	120900	263803350	26050	26050	26050	26050	0
482	20240819	120800	263803350	26050	26050	26050	26050	40
483	20240819	120700	262761350	26050	26050	26050	26050	0
484	20240819	120600	262761350	26050	26050	26050	26050	0
485	20240819	120500	262761350	26050	26050	26050	26050	1
486	20240819	120400	262735300	26050	26050	26050	26050	44
487	20240819	120300	261589100	26050	26050	26050	26050	20
488	20240819	120200	261068100	26000	26000	26000	26000	0
489	20240819	120100	261068100	26000	26000	26000	26000	0
490	20240819	120000	261068100	26000	26000	26000	26000	0
491	20240819	115900	261068100	26000	26000	26000	26000	33
492	20240819	115800	260210100	26000	26000	26000	26000	3
493	20240819	115700	260132100	26050	26050	26050	26050	0
494	20240819	115600	260132100	26050	26050	26050	26050	45
495	20240819	115500	258959850	26050	26050	26050	26050	0
496	20240819	115400	258959850	26050	26050	26050	26050	0
497	20240819	115300	258959850	26050	26050	26050	26050	8
498	20240819	115200	258751450	26050	26050	26050	26050	1
499	20240819	115100	258725400	26050	26050	26050	26050	0
500	20240819	115000	258725400	26050	26050	26050	26050	61
501	20240819	114900	257136350	26050	26050	26050	26050	0
502	20240819	114800	257136350	26050	26050	26050	26050	0
503	20240819	114700	257136350	26050	26050	26050	26050	2
504	20240819	114600	257084250	26100	26100	26100	26100	0
505	20240819	114500	257084250	26100	26100	26100	26100	50
506	20240819	114400	255779250	26050	26050	26050	26050	2
507	20240819	114300	255727150	26050	26050	26050	26050	1
508	20240819	114200	255701100	26050	26050	26050	26050	25
509	20240819	114100	255049850	26050	26100	26100	26050	229
510	20240819	114000	249083150	26100	26100	26100	26100	0
511	20240819	113900	249083150	26100	26150	26150	26100	516
512	20240819	113800	235611000	26150	26150	26150	26150	0
513	20240819	113700	235611000	26150	26150	26150	26150	0
514	20240819	113600	235611000	26150	26150	26150	26150	0
515	20240819	113500	235611000	26150	26150	26150	26150	10
516	20240819	113400	235349500	26150	26200	26200	26150	3
517	20240819	113300	235271000	26250	26250	26250	26250	1
518	20240819	113200	235244750	26150	26150	26150	26150	311
519	20240819	113100	227112100	26150	26150	26150	26150	5
520	20240819	113000	226981350	26150	26150	26150	26150	100
521	20240819	112900	224366350	26100	26100	26100	26100	0
522	20240819	112800	224366350	26100	26100	26100	26100	0
523	20240819	112700	224366350	26100	26100	26100	26100	0
524	20240819	112600	224366350	26100	26100	26100	26100	0
525	20240819	112500	224366350	26100	26100	26100	26100	0
526	20240819	112400	224366350	26100	26100	26100	26100	0
527	20240819	112300	224366350	26100	26100	26100	26100	0
528	20240819	112200	224366350	26100	26100	26100	26100	0
529	20240819	112100	224366350	26100	26100	26100	26100	0
530	20240819	112000	224366350	26100	26100	26100	26100	0
531	20240819	111900	224366350	26100	26100	26100	26100	0
532	20240819	111800	224366350	26100	26100	26100	26100	0
533	20240819	111700	224366350	26100	26100	26100	26100	0
534	20240819	111600	224366350	26100	26200	26200	26100	77
535	20240819	111500	222352700	26150	26150	26150	26150	0
536	20240819	111400	222352700	26150	26200	26200	26150	72
537	20240819	111300	220469150	26200	26200	26200	26200	0
538	20240819	111200	220469150	26200	26200	26200	26200	1
539	20240819	111100	220442950	26150	26150	26150	26150	0
540	20240819	111000	220442950	26150	26300	26300	26150	15
541	20240819	110900	220049950	26300	26300	26300	26300	1
542	20240819	110800	220023650	26200	26200	26200	26200	300
543	20240819	110700	212163650	26200	26450	26450	26200	665
544	20240819	110600	194727500	26250	26250	26250	26250	5
545	20240819	110500	194596250	26450	26450	26450	26450	1
546	20240819	110400	194569800	26250	26300	26300	26250	60
547	20240819	110300	192994250	26250	26250	26250	26250	0
548	20240819	110200	192994250	26250	26250	26250	26250	0
549	20240819	110100	192994250	26250	26250	26250	26250	0
550	20240819	110000	192994250	26250	26250	26250	26250	1
551	20240819	105900	192968000	26250	26450	26450	26250	51
552	20240819	105800	191619250	26450	26450	26450	26450	0
553	20240819	105700	191619250	26450	26450	26450	26450	50
554	20240819	105600	190296750	26450	26450	26450	26450	0
555	20240819	105500	190296750	26450	26300	26450	26250	68
556	20240819	105400	188506500	26300	26300	26300	26300	100
557	20240819	105300	185876500	26300	26300	26300	26300	0
558	20240819	105200	185876500	26300	26300	26300	26300	0
559	20240819	105100	185876500	26300	26300	26300	26300	0
560	20240819	105000	185876500	26300	26300	26300	26300	2
561	20240819	104900	185823900	26400	26400	26400	26400	0
562	20240819	104800	185823900	26400	26400	26400	26400	0
563	20240819	104700	185823900	26400	26400	26400	26400	0
564	20240819	104600	185823900	26400	26400	26400	26400	0
565	20240819	104500	185823900	26400	26400	26400	26400	0
566	20240819	104400	185823900	26400	26400	26400	26400	0
567	20240819	104300	185823900	26400	26400	26400	26400	0
568	20240819	104200	185823900	26400	26400	26400	26400	10
569	20240819	104100	185559900	26400	26400	26400	26400	59
570	20240819	104000	184002300	26200	26400	26400	26200	121
571	20240819	103900	180823850	26250	26300	26300	26250	17
572	20240819	103800	180377050	26350	26350	26350	26350	83
573	20240819	103700	178190000	26350	26350	26350	26350	55
574	20240819	103600	176740750	26350	26350	26350	26350	0
575	20240819	103500	176740750	26350	26350	26350	26350	3
576	20240819	103400	176661700	26400	26400	26400	26400	1
577	20240819	103300	176635300	26400	26400	26400	26400	0
578	20240819	103200	176635300	26400	26400	26400	26400	0
579	20240819	103100	176635300	26400	26400	26400	26400	0
580	20240819	103000	176635300	26400	26400	26400	26400	16
581	20240819	102900	176212900	26450	26450	26450	26450	7
582	20240819	102800	176027750	26500	26500	26500	26500	0
583	20240819	102700	176027750	26500	26500	26500	26500	0
584	20240819	102600	176027750	26500	26500	26500	26500	1
585	20240819	102500	176001250	26500	26500	26500	26500	0
586	20240819	102400	176001250	26500	26400	26500	26400	17
587	20240819	102300	175551750	26400	26250	26400	26250	420
588	20240819	102200	164526600	26400	26400	26400	26400	0
589	20240819	102100	164526600	26400	26400	26400	26400	0
590	20240819	102000	164526600	26400	26400	26400	26400	70
591	20240819	101900	162678600	26400	26400	26400	26400	11
592	20240819	101800	162388200	26400	26400	26400	26400	2
593	20240819	101700	162335400	26250	26350	26350	26250	610
594	20240819	101600	146290500	26400	26400	26400	26400	0
595	20240819	101500	146290500	26400	26400	26400	26400	38
596	20240819	101400	145287300	26400	26400	26400	26400	0
597	20240819	101300	145287300	26400	26400	26400	26400	0
598	20240819	101200	145287300	26400	26450	26450	26400	410
599	20240819	101100	134454450	26450	26450	26450	26450	4
600	20240819	101000	134348650	26450	26550	26550	26450	37
601	20240819	100900	133369800	26400	26400	26400	26400	0
602	20240819	100800	133369800	26400	26450	26450	26400	84
603	20240819	100700	131149650	26450	26450	26450	26450	35
604	20240819	100600	130223900	26500	26500	26500	26500	20
605	20240819	100500	129693900	26500	26500	26500	26500	127
606	20240819	100400	126328400	26550	26550	26550	26550	110
607	20240819	100300	123407900	26550	26550	26550	26550	0
608	20240819	100200	123407900	26550	26750	26750	26550	142
609	20240819	100100	119636500	26800	26800	26800	26800	0
610	20240819	100000	119636500	26800	26800	26800	26800	0
611	20240819	095900	119636500	26800	26800	26800	26800	0
612	20240819	095800	119636500	26800	26800	26800	26800	10
613	20240819	095700	119368500	26700	26700	26700	26700	0
614	20240819	095600	119368500	26700	26700	26700	26700	0
615	20240819	095500	119368500	26700	26800	26800	26700	12
616	20240819	095400	119047500	26800	26700	26800	26650	214
617	20240819	095300	113334100	26800	26800	26800	26800	3
618	20240819	095200	113253700	26800	26700	26800	26700	9
619	20240819	095100	113013300	26700	26650	26700	26650	3
620	20240819	095000	112933250	26650	26650	26650	26650	3
621	20240819	094900	112853300	26600	26600	26800	26600	29
622	20240819	094800	112081700	26600	26600	26600	26600	0
623	20240819	094700	112081700	26600	26600	26600	26600	18
624	20240819	094600	111602900	26750	26750	26750	26750	7
625	20240819	094500	111415650	26800	26800	26800	26800	0
626	20240819	094400	111415650	26800	26800	26800	26800	0
627	20240819	094300	111415650	26800	26750	26800	26750	280
628	20240819	094200	103912350	26750	26750	26750	26750	1
629	20240819	094100	103885600	26750	26750	26750	26750	1
630	20240819	094000	103858850	26750	26750	26750	26750	3
631	20240819	093900	103778600	26750	26750	26750	26750	51
632	20240819	093800	102414350	26800	26800	26800	26800	0
633	20240819	093700	102414350	26800	26800	26800	26800	0
634	20240819	093600	102414350	26800	26800	26800	26800	0
635	20240819	093500	102414350	26800	26800	26800	26800	15
636	20240819	093400	102012350	26850	26850	26850	26850	0
637	20240819	093300	102012350	26850	26900	26900	26850	23
638	20240819	093200	101394500	26900	26900	26900	26900	13
639	20240819	093100	101044800	26900	27000	27000	26900	41
640	20240819	093000	99941800	26900	26900	26900	26900	30
641	20240819	092900	99134800	26900	27000	27000	26900	6
642	20240819	092800	98973200	26900	26900	26900	26900	0
643	20240819	092700	98973200	26900	26900	26900	26900	1
644	20240819	092600	98946300	27000	27000	27000	27000	0
645	20240819	092500	98946300	27000	27000	27000	27000	0
646	20240819	092400	98946300	27000	26900	27000	26900	51
647	20240819	092300	97574300	26900	26900	26900	26900	6
648	20240819	092200	97412900	26900	26900	26900	26900	0
649	20240819	092100	97412900	26900	26900	26900	26900	50
650	20240819	092000	96067900	26900	26900	26900	26900	57
651	20240819	091900	94534600	26900	27050	27050	26900	492
652	20240819	091800	81252350	27050	27100	27100	27050	18
653	20240819	091700	80765300	27050	27000	27050	27000	11
654	20240819	091600	80467800	27000	27000	27000	27000	0
655	20240819	091500	80467800	27000	27200	27200	26950	30
656	20240819	091400	79656300	27200	26950	27300	26950	190
657	20240819	091300	74489600	26950	26800	27000	26800	598
658	20240819	091200	58386600	26800	26800	26800	26800	11
659	20240819	091100	58091800	26800	26800	26800	26800	1
660	20240819	091000	58065000	26650	26500	26650	26500	401
661	20240819	090900	47400350	26300	26400	26400	26300	56
662	20240819	090800	45926500	26600	26550	26600	26550	46
663	20240819	090700	44705150	26300	26300	26300	26300	1
664	20240819	090600	44678850	26300	26400	26400	26300	200
665	20240819	090500	39412300	26650	26650	26650	26650	0
666	20240819	090400	39412300	26650	26650	26650	26650	0
667	20240819	090300	39412300	26650	26400	26650	26400	632
668	20240819	090200	22595650	26600	26650	26650	26250	233
669	20240819	090100	16465950	26650	26350	26650	26350	80
670	20240819	090000	14357650	26350	26450	26500	26250	544