KissMeData/344820/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	211400	501086700	40350	40350	40350	40350	699
3	20240807	211300	501086700	40350	40350	40350	40350	0
4	20240807	211200	501086700	40350	40350	40350	40350	0
5	20240807	211100	501086700	40350	40350	40350	40350	0
6	20240807	211000	501086700	40350	40350	40350	40350	0
7	20240807	210900	501086700	40350	40350	40350	40350	0
8	20240807	210800	501086700	40350	40350	40350	40350	0
9	20240807	210700	501086700	40350	40350	40350	40350	0
10	20240807	210600	501086700	40350	40350	40350	40350	0
11	20240807	210500	501086700	40350	40350	40350	40350	0
12	20240807	210400	501086700	40350	40350	40350	40350	0
13	20240807	210300	501086700	40350	40350	40350	40350	0
14	20240807	210200	501086700	40350	40350	40350	40350	0
15	20240807	210100	501086700	40350	40350	40350	40350	0
16	20240807	210000	501086700	40350	40350	40350	40350	0
17	20240807	205900	501086700	40350	40350	40350	40350	0
18	20240807	205800	501086700	40350	40350	40350	40350	0
19	20240807	205700	501086700	40350	40350	40350	40350	0
20	20240807	205600	501086700	40350	40350	40350	40350	0
21	20240807	205500	501086700	40350	40350	40350	40350	0
22	20240807	205400	501086700	40350	40350	40350	40350	0
23	20240807	205300	501086700	40350	40350	40350	40350	0
24	20240807	205200	501086700	40350	40350	40350	40350	0
25	20240807	205100	501086700	40350	40350	40350	40350	0
26	20240807	205000	501086700	40350	40350	40350	40350	0
27	20240807	204900	501086700	40350	40350	40350	40350	0
28	20240807	204800	501086700	40350	40350	40350	40350	0
29	20240807	204700	501086700	40350	40350	40350	40350	0
30	20240807	204600	501086700	40350	40350	40350	40350	0
31	20240807	204500	501086700	40350	40350	40350	40350	0
32	20240807	204400	501086700	40350	40350	40350	40350	699
33	20240807	204300	501086700	40350	40350	40350	40350	0
34	20240807	204200	501086700	40350	40350	40350	40350	0
35	20240807	204100	501086700	40350	40350	40350	40350	0
36	20240807	204000	501086700	40350	40350	40350	40350	0
37	20240807	203900	501086700	40350	40350	40350	40350	0
38	20240807	203800	501086700	40350	40350	40350	40350	0
39	20240807	203700	501086700	40350	40350	40350	40350	0
40	20240807	203600	501086700	40350	40350	40350	40350	0
41	20240807	203500	501086700	40350	40350	40350	40350	0
42	20240807	203400	501086700	40350	40350	40350	40350	0
43	20240807	203300	501086700	40350	40350	40350	40350	0
44	20240807	203200	501086700	40350	40350	40350	40350	0
45	20240807	203100	501086700	40350	40350	40350	40350	0
46	20240807	203000	501086700	40350	40350	40350	40350	0
47	20240807	202900	501086700	40350	40350	40350	40350	0
48	20240807	202800	501086700	40350	40350	40350	40350	0
49	20240807	202700	501086700	40350	40350	40350	40350	0
50	20240807	202600	501086700	40350	40350	40350	40350	0
51	20240807	202500	501086700	40350	40350	40350	40350	0
52	20240807	202400	501086700	40350	40350	40350	40350	0
53	20240807	202300	501086700	40350	40350	40350	40350	0
54	20240807	202200	501086700	40350	40350	40350	40350	0
55	20240807	202100	501086700	40350	40350	40350	40350	0
56	20240807	202000	501086700	40350	40350	40350	40350	0
57	20240807	201900	501086700	40350	40350	40350	40350	0
58	20240807	201800	501086700	40350	40350	40350	40350	0
59	20240807	201700	501086700	40350	40350	40350	40350	0
60	20240807	201600	501086700	40350	40350	40350	40350	0
61	20240807	201500	501086700	40350	40350	40350	40350	0
62	20240807	201400	501086700	40350	40350	40350	40350	699
63	20240807	201300	501086700	40350	40350	40350	40350	0
64	20240807	201200	501086700	40350	40350	40350	40350	0
65	20240807	201100	501086700	40350	40350	40350	40350	0
66	20240807	201000	501086700	40350	40350	40350	40350	0
67	20240807	200900	501086700	40350	40350	40350	40350	0
68	20240807	200800	501086700	40350	40350	40350	40350	0
69	20240807	200700	501086700	40350	40350	40350	40350	0
70	20240807	200600	501086700	40350	40350	40350	40350	0
71	20240807	200500	501086700	40350	40350	40350	40350	0
72	20240807	200400	501086700	40350	40350	40350	40350	0
73	20240807	200300	501086700	40350	40350	40350	40350	0
74	20240807	200200	501086700	40350	40350	40350	40350	0
75	20240807	200100	501086700	40350	40350	40350	40350	0
76	20240807	200000	501086700	40350	40350	40350	40350	0
77	20240807	195900	501086700	40350	40350	40350	40350	0
78	20240807	195800	501086700	40350	40350	40350	40350	0
79	20240807	195700	501086700	40350	40350	40350	40350	0
80	20240807	195600	501086700	40350	40350	40350	40350	0
81	20240807	195500	501086700	40350	40350	40350	40350	0
82	20240807	195400	501086700	40350	40350	40350	40350	0
83	20240807	195300	501086700	40350	40350	40350	40350	0
84	20240807	195200	501086700	40350	40350	40350	40350	0
85	20240807	195100	501086700	40350	40350	40350	40350	0
86	20240807	195000	501086700	40350	40350	40350	40350	0
87	20240807	194900	501086700	40350	40350	40350	40350	0
88	20240807	194800	501086700	40350	40350	40350	40350	0
89	20240807	194700	501086700	40350	40350	40350	40350	0
90	20240807	194600	501086700	40350	40350	40350	40350	0
91	20240807	194500	501086700	40350	40350	40350	40350	0
92	20240807	194400	501086700	40350	40350	40350	40350	699
93	20240807	194300	501086700	40350	40350	40350	40350	0
94	20240807	194200	501086700	40350	40350	40350	40350	0
95	20240807	194100	501086700	40350	40350	40350	40350	0
96	20240807	194000	501086700	40350	40350	40350	40350	0
97	20240807	193900	501086700	40350	40350	40350	40350	0
98	20240807	193800	501086700	40350	40350	40350	40350	0
99	20240807	193700	501086700	40350	40350	40350	40350	0
100	20240807	193600	501086700	40350	40350	40350	40350	0
101	20240807	193500	501086700	40350	40350	40350	40350	0
102	20240807	193400	501086700	40350	40350	40350	40350	0
103	20240807	193300	501086700	40350	40350	40350	40350	0
104	20240807	193200	501086700	40350	40350	40350	40350	0
105	20240807	193100	501086700	40350	40350	40350	40350	0
106	20240807	193000	501086700	40350	40350	40350	40350	0
107	20240807	192900	501086700	40350	40350	40350	40350	0
108	20240807	192800	501086700	40350	40350	40350	40350	0
109	20240807	192700	501086700	40350	40350	40350	40350	0
110	20240807	192600	501086700	40350	40350	40350	40350	0
111	20240807	192500	501086700	40350	40350	40350	40350	0
112	20240807	192400	501086700	40350	40350	40350	40350	0
113	20240807	192300	501086700	40350	40350	40350	40350	0
114	20240807	192200	501086700	40350	40350	40350	40350	0
115	20240807	192100	501086700	40350	40350	40350	40350	0
116	20240807	192000	501086700	40350	40350	40350	40350	0
117	20240807	191900	501086700	40350	40350	40350	40350	0
118	20240807	191800	501086700	40350	40350	40350	40350	0
119	20240807	191700	501086700	40350	40350	40350	40350	0
120	20240807	191600	501086700	40350	40350	40350	40350	0
121	20240807	191500	501086700	40350	40350	40350	40350	0
122	20240807	191400	501086700	40350	40350	40350	40350	699
123	20240807	191300	501086700	40350	40350	40350	40350	0
124	20240807	191200	501086700	40350	40350	40350	40350	0
125	20240807	191100	501086700	40350	40350	40350	40350	0
126	20240807	191000	501086700	40350	40350	40350	40350	0
127	20240807	190900	501086700	40350	40350	40350	40350	0
128	20240807	190800	501086700	40350	40350	40350	40350	0
129	20240807	190700	501086700	40350	40350	40350	40350	0
130	20240807	190600	501086700	40350	40350	40350	40350	0
131	20240807	190500	501086700	40350	40350	40350	40350	0
132	20240807	190400	501086700	40350	40350	40350	40350	0
133	20240807	190300	501086700	40350	40350	40350	40350	0
134	20240807	190200	501086700	40350	40350	40350	40350	0
135	20240807	190100	501086700	40350	40350	40350	40350	0
136	20240807	190000	501086700	40350	40350	40350	40350	0
137	20240807	185900	501086700	40350	40350	40350	40350	0
138	20240807	185800	501086700	40350	40350	40350	40350	0
139	20240807	185700	501086700	40350	40350	40350	40350	0
140	20240807	185600	501086700	40350	40350	40350	40350	0
141	20240807	185500	501086700	40350	40350	40350	40350	0
142	20240807	185400	501086700	40350	40350	40350	40350	0
143	20240807	185300	501086700	40350	40350	40350	40350	0
144	20240807	185200	501086700	40350	40350	40350	40350	0
145	20240807	185100	501086700	40350	40350	40350	40350	0
146	20240807	185000	501086700	40350	40350	40350	40350	0
147	20240807	184900	501086700	40350	40350	40350	40350	0
148	20240807	184800	501086700	40350	40350	40350	40350	0
149	20240807	184700	501086700	40350	40350	40350	40350	0
150	20240807	184600	501086700	40350	40350	40350	40350	0
151	20240807	184500	501086700	40350	40350	40350	40350	0
152	20240807	184400	501086700	40350	40350	40350	40350	699
153	20240807	184300	501086700	40350	40350	40350	40350	0
154	20240807	184200	501086700	40350	40350	40350	40350	0
155	20240807	184100	501086700	40350	40350	40350	40350	0
156	20240807	184000	501086700	40350	40350	40350	40350	0
157	20240807	183900	501086700	40350	40350	40350	40350	0
158	20240807	183800	501086700	40350	40350	40350	40350	0
159	20240807	183700	501086700	40350	40350	40350	40350	0
160	20240807	183600	501086700	40350	40350	40350	40350	0
161	20240807	183500	501086700	40350	40350	40350	40350	0
162	20240807	183400	501086700	40350	40350	40350	40350	0
163	20240807	183300	501086700	40350	40350	40350	40350	0
164	20240807	183200	501086700	40350	40350	40350	40350	0
165	20240807	183100	501086700	40350	40350	40350	40350	0
166	20240807	183000	501086700	40350	40350	40350	40350	0
167	20240807	182900	501086700	40350	40350	40350	40350	0
168	20240807	182800	501086700	40350	40350	40350	40350	0
169	20240807	182700	501086700	40350	40350	40350	40350	0
170	20240807	182600	501086700	40350	40350	40350	40350	0
171	20240807	182500	501086700	40350	40350	40350	40350	0
172	20240807	182400	501086700	40350	40350	40350	40350	0
173	20240807	182300	501086700	40350	40350	40350	40350	0
174	20240807	182200	501086700	40350	40350	40350	40350	0
175	20240807	182100	501086700	40350	40350	40350	40350	0
176	20240807	182000	501086700	40350	40350	40350	40350	0
177	20240807	181900	501086700	40350	40350	40350	40350	0
178	20240807	181800	501086700	40350	40350	40350	40350	0
179	20240807	181700	501086700	40350	40350	40350	40350	0
180	20240807	181600	501086700	40350	40350	40350	40350	0
181	20240807	181500	501086700	40350	40350	40350	40350	0
182	20240807	181400	501086700	40350	40350	40350	40350	699
183	20240807	181300	501086700	40350	40350	40350	40350	0
184	20240807	181200	501086700	40350	40350	40350	40350	0
185	20240807	181100	501086700	40350	40350	40350	40350	0
186	20240807	181000	501086700	40350	40350	40350	40350	0
187	20240807	180900	501086700	40350	40350	40350	40350	0
188	20240807	180800	501086700	40350	40350	40350	40350	0
189	20240807	180700	501086700	40350	40350	40350	40350	0
190	20240807	180600	501086700	40350	40350	40350	40350	0
191	20240807	180500	501086700	40350	40350	40350	40350	0
192	20240807	180400	501086700	40350	40350	40350	40350	0
193	20240807	180300	501086700	40350	40350	40350	40350	0
194	20240807	180200	501086700	40350	40350	40350	40350	0
195	20240807	180100	501086700	40350	40350	40350	40350	0
196	20240807	180000	501086700	40350	40350	40350	40350	0
197	20240807	175900	501086700	40350	40350	40350	40350	0
198	20240807	175800	501086700	40350	40350	40350	40350	0
199	20240807	175700	501086700	40350	40350	40350	40350	0
200	20240807	175600	501086700	40350	40350	40350	40350	0
201	20240807	175500	501086700	40350	40350	40350	40350	0
202	20240807	175400	501086700	40350	40350	40350	40350	0
203	20240807	175300	501086700	40350	40350	40350	40350	0
204	20240807	175200	501086700	40350	40350	40350	40350	0
205	20240807	175100	501086700	40350	40350	40350	40350	0
206	20240807	175000	501086700	40350	40350	40350	40350	0
207	20240807	174900	501086700	40350	40350	40350	40350	0
208	20240807	174800	501086700	40350	40350	40350	40350	0
209	20240807	174700	501086700	40350	40350	40350	40350	0
210	20240807	174600	501086700	40350	40350	40350	40350	0
211	20240807	174500	501086700	40350	40350	40350	40350	0
212	20240807	174400	501086700	40350	40350	40350	40350	699
213	20240807	174300	501086700	40350	40350	40350	40350	0
214	20240807	174200	501086700	40350	40350	40350	40350	0
215	20240807	174100	501086700	40350	40350	40350	40350	0
216	20240807	174000	501086700	40350	40350	40350	40350	0
217	20240807	173900	501086700	40350	40350	40350	40350	0
218	20240807	173800	501086700	40350	40350	40350	40350	0
219	20240807	173700	501086700	40350	40350	40350	40350	0
220	20240807	173600	501086700	40350	40350	40350	40350	0
221	20240807	173500	501086700	40350	40350	40350	40350	0
222	20240807	173400	501086700	40350	40350	40350	40350	0
223	20240807	173300	501086700	40350	40350	40350	40350	0
224	20240807	173200	501086700	40350	40350	40350	40350	0
225	20240807	173100	501086700	40350	40350	40350	40350	0
226	20240807	173000	501086700	40350	40350	40350	40350	0
227	20240807	172900	501086700	40350	40350	40350	40350	0
228	20240807	172800	501086700	40350	40350	40350	40350	0
229	20240807	172700	501086700	40350	40350	40350	40350	0
230	20240807	172600	501086700	40350	40350	40350	40350	0
231	20240807	172500	501086700	40350	40350	40350	40350	0
232	20240807	172400	501086700	40350	40350	40350	40350	0
233	20240807	172300	501086700	40350	40350	40350	40350	0
234	20240807	172200	501086700	40350	40350	40350	40350	0
235	20240807	172100	501086700	40350	40350	40350	40350	0
236	20240807	172000	501086700	40350	40350	40350	40350	0
237	20240807	171900	501086700	40350	40350	40350	40350	0
238	20240807	171800	501086700	40350	40350	40350	40350	0
239	20240807	171700	501086700	40350	40350	40350	40350	0
240	20240807	171600	501086700	40350	40350	40350	40350	0
241	20240807	171500	501086700	40350	40350	40350	40350	0
242	20240807	171400	501086700	40350	40350	40350	40350	699
243	20240807	171300	501086700	40350	40350	40350	40350	0
244	20240807	171200	501086700	40350	40350	40350	40350	0
245	20240807	171100	501086700	40350	40350	40350	40350	0
246	20240807	171000	501086700	40350	40350	40350	40350	0
247	20240807	170900	501086700	40350	40350	40350	40350	0
248	20240807	170800	501086700	40350	40350	40350	40350	0
249	20240807	170700	501086700	40350	40350	40350	40350	0
250	20240807	170600	501086700	40350	40350	40350	40350	0
251	20240807	170500	501086700	40350	40350	40350	40350	0
252	20240807	170400	501086700	40350	40350	40350	40350	0
253	20240807	170300	501086700	40350	40350	40350	40350	0
254	20240807	170200	501086700	40350	40350	40350	40350	0
255	20240807	170100	501086700	40350	40350	40350	40350	0
256	20240807	170000	501086700	40350	40350	40350	40350	0
257	20240807	165900	501086700	40350	40350	40350	40350	0
258	20240807	165800	501086700	40350	40350	40350	40350	0
259	20240807	165700	501086700	40350	40350	40350	40350	0
260	20240807	165600	501086700	40350	40350	40350	40350	0
261	20240807	165500	501086700	40350	40350	40350	40350	0
262	20240807	165400	501086700	40350	40350	40350	40350	0
263	20240807	165300	501086700	40350	40350	40350	40350	0
264	20240807	165200	501086700	40350	40350	40350	40350	0
265	20240807	165100	501086700	40350	40350	40350	40350	0
266	20240807	165000	501086700	40350	40350	40350	40350	0
267	20240807	164900	501086700	40350	40350	40350	40350	0
268	20240807	164800	501086700	40350	40350	40350	40350	0
269	20240807	164700	501086700	40350	40350	40350	40350	0
270	20240807	164600	501086700	40350	40350	40350	40350	0
271	20240807	164500	501086700	40350	40350	40350	40350	0
272	20240807	164400	501086700	40350	40350	40350	40350	699
273	20240807	164300	501086700	40350	40350	40350	40350	0
274	20240807	164200	501086700	40350	40350	40350	40350	0
275	20240807	164100	501086700	40350	40350	40350	40350	0
276	20240807	164000	501086700	40350	40350	40350	40350	0
277	20240807	163900	501086700	40350	40350	40350	40350	0
278	20240807	163800	501086700	40350	40350	40350	40350	0
279	20240807	163700	501086700	40350	40350	40350	40350	0
280	20240807	163600	501086700	40350	40350	40350	40350	0
281	20240807	163500	501086700	40350	40350	40350	40350	0
282	20240807	163400	501086700	40350	40350	40350	40350	0
283	20240807	163300	501086700	40350	40350	40350	40350	0
284	20240807	163200	501086700	40350	40350	40350	40350	0
285	20240807	163100	501086700	40350	40350	40350	40350	0
286	20240807	163000	501086700	40350	40350	40350	40350	0
287	20240807	162900	501086700	40350	40350	40350	40350	0
288	20240807	162800	501086700	40350	40350	40350	40350	0
289	20240807	162700	501086700	40350	40350	40350	40350	0
290	20240807	162600	501086700	40350	40350	40350	40350	0
291	20240807	162500	501086700	40350	40350	40350	40350	0
292	20240807	162400	501086700	40350	40350	40350	40350	0
293	20240807	162300	501086700	40350	40350	40350	40350	0
294	20240807	162200	501086700	40350	40350	40350	40350	0
295	20240807	162100	501086700	40350	40350	40350	40350	0
296	20240807	162000	501086700	40350	40350	40350	40350	0
297	20240807	161900	501086700	40350	40350	40350	40350	0
298	20240807	161800	501086700	40350	40350	40350	40350	0
299	20240807	161700	501086700	40350	40350	40350	40350	0
300	20240807	161600	501086700	40350	40350	40350	40350	0
301	20240807	161500	501086700	40350	40350	40350	40350	0
302	20240807	161400	501086700	40350	40350	40350	40350	699
303	20240807	161300	501086700	40350	40350	40350	40350	0
304	20240807	161200	501086700	40350	40350	40350	40350	0
305	20240807	161100	501086700	40350	40350	40350	40350	0
306	20240807	161000	501086700	40350	40350	40350	40350	0
307	20240807	160900	501086700	40350	40350	40350	40350	0
308	20240807	160800	501086700	40350	40350	40350	40350	0
309	20240807	160700	501086700	40350	40350	40350	40350	0
310	20240807	160600	501086700	40350	40350	40350	40350	0
311	20240807	160500	501086700	40350	40350	40350	40350	0
312	20240807	160400	501086700	40350	40350	40350	40350	0
313	20240807	160300	501086700	40350	40350	40350	40350	0
314	20240807	160200	501086700	40350	40350	40350	40350	0
315	20240807	160100	501086700	40350	40350	40350	40350	0
316	20240807	160000	501086700	40350	40350	40350	40350	0
317	20240807	155900	501086700	40350	40350	40350	40350	0
318	20240807	155800	501086700	40350	40350	40350	40350	0
319	20240807	155700	501086700	40350	40350	40350	40350	0
320	20240807	155600	501086700	40350	40350	40350	40350	0
321	20240807	155500	501086700	40350	40350	40350	40350	0
322	20240807	155400	501086700	40350	40350	40350	40350	0
323	20240807	155300	501086700	40350	40350	40350	40350	0
324	20240807	155200	501086700	40350	40350	40350	40350	0
325	20240807	155100	501086700	40350	40350	40350	40350	0
326	20240807	155000	501086700	40350	40350	40350	40350	0
327	20240807	154900	501086700	40350	40350	40350	40350	0
328	20240807	154800	501086700	40350	40350	40350	40350	0
329	20240807	154700	501086700	40350	40350	40350	40350	0
330	20240807	154600	501086700	40350	40350	40350	40350	0
331	20240807	154500	501086700	40350	40350	40350	40350	0
332	20240807	154400	501086700	40350	40350	40350	40350	699
333	20240807	154300	501086700	40350	40350	40350	40350	0
334	20240807	154200	501086700	40350	40350	40350	40350	0
335	20240807	154100	501086700	40350	40350	40350	40350	0
336	20240807	154000	501086700	40350	40350	40350	40350	0
337	20240807	153900	501086700	40350	40350	40350	40350	0
338	20240807	153800	501086700	40350	40350	40350	40350	0
339	20240807	153700	501086700	40350	40350	40350	40350	0
340	20240807	153600	501086700	40350	40350	40350	40350	0
341	20240807	153500	501086700	40350	40350	40350	40350	0
342	20240807	153400	501086700	40350	40350	40350	40350	0
343	20240807	153300	501086700	40350	40350	40350	40350	0
344	20240807	153200	501086700	40350	40350	40350	40350	0
345	20240807	153100	501086700	40350	40350	40350	40350	0
346	20240807	153000	501086700	40350	40350	40350	40350	699
347	20240807	152900	472882050	40400	40400	40400	40400	0
348	20240807	152800	472882050	40400	40400	40400	40400	0
349	20240807	152700	472882050	40400	40400	40400	40400	0
350	20240807	152600	472882050	40400	40400	40400	40400	0
351	20240807	152500	472882050	40400	40400	40400	40400	0
352	20240807	152400	472882050	40400	40400	40400	40400	0
353	20240807	152300	472882050	40400	40400	40400	40400	0
354	20240807	152200	472882050	40400	40400	40400	40400	0
355	20240807	152100	472882050	40400	40400	40400	40400	0
356	20240807	152000	472882050	40400	40400	40400	40400	0
357	20240807	151900	472882050	40400	40300	40400	40300	67
358	20240807	151800	470179950	40300	40350	40350	40300	204
359	20240807	151700	461953250	40350	40450	40450	40350	45
360	20240807	151600	460136950	40400	40400	40400	40350	114
361	20240807	151500	455532600	40450	40400	40450	40350	47
362	20240807	151400	453634800	40350	40450	40450	40350	65
363	20240807	151300	451011550	40350	40450	40450	40300	64
364	20240807	151200	448429450	40450	40350	40450	40300	122
365	20240807	151100	443512350	40450	40300	40450	40300	33
366	20240807	151000	442182300	40400	40400	40450	40300	310
367	20240807	150900	429672050	40450	40350	40450	40350	40
368	20240807	150800	428057750	40400	40400	40400	40400	26
369	20240807	150700	427007350	40400	40350	40400	40350	413
370	20240807	150600	410322300	40400	40400	40400	40350	105
371	20240807	150500	406085400	40350	40350	40350	40350	114
372	20240807	150400	401485500	40450	40450	40450	40450	4
373	20240807	150300	401323700	40450	40450	40450	40450	2
374	20240807	150200	401242800	40450	40450	40450	40450	0
375	20240807	150100	401242800	40450	40450	40450	40450	5
376	20240807	150000	401040550	40450	40400	40450	40350	318
377	20240807	145900	388193300	40400	40400	40400	40400	0
378	20240807	145800	388193300	40400	40400	40400	40400	5
379	20240807	145700	387991300	40400	40400	40400	40400	2
380	20240807	145600	387910500	40400	40400	40400	40400	0
381	20240807	145500	387910500	40400	40400	40400	40400	5
382	20240807	145400	387708500	40400	40350	40400	40350	95
383	20240807	145300	383875100	40400	40450	40450	40400	2
384	20240807	145200	383794250	40450	40450	40450	40450	5
385	20240807	145100	383592000	40450	40350	40450	40350	24
386	20240807	145000	382621400	40350	40350	40350	40350	0
387	20240807	144900	382621400	40350	40450	40450	40350	13
388	20240807	144800	382096500	40400	40350	40400	40350	75
389	20240807	144700	379066900	40350	40350	40350	40350	24
390	20240807	144600	378098500	40400	40400	40400	40400	1
391	20240807	144500	378058100	40400	40350	40400	40350	9
392	20240807	144400	377694600	40350	40350	40350	40350	0
393	20240807	144300	377694600	40350	40350	40400	40350	25
394	20240807	144200	376685800	40400	40350	40400	40350	410
395	20240807	144100	360141950	40400	40400	40400	40400	26
396	20240807	144000	359091550	40450	40450	40450	40450	0
397	20240807	143900	359091550	40450	40350	40450	40350	13
398	20240807	143800	358566350	40350	40400	40400	40350	62
399	20240807	143700	356064100	40450	40450	40450	40450	1
400	20240807	143600	356023650	40450	40450	40450	40400	20
401	20240807	143500	355215350	40400	40400	40400	40400	42
402	20240807	143400	353518550	40450	40450	40450	40450	0
403	20240807	143300	353518550	40450	40400	40450	40400	108
404	20240807	143200	349154950	40400	40450	40450	40400	3
405	20240807	143100	349033700	40400	40400	40400	40400	9
406	20240807	143000	348670100	40450	40450	40450	40450	7
407	20240807	142900	348386950	40400	40400	40400	40400	11
408	20240807	142800	347942550	40450	40450	40450	40450	0
409	20240807	142700	347942550	40450	40450	40450	40400	16
410	20240807	142600	347295800	40450	40400	40450	40400	2
411	20240807	142500	347214950	40400	40400	40400	40400	90
412	20240807	142400	343578950	40450	40450	40450	40450	7
413	20240807	142300	343295800	40450	40450	40450	40450	0
414	20240807	142200	343295800	40450	40450	40450	40450	0
415	20240807	142100	343295800	40450	40450	40450	40450	6
416	20240807	142000	343053100	40450	40450	40450	40450	4
417	20240807	141900	342891300	40450	40450	40450	40450	0
418	20240807	141800	342891300	40450	40450	40450	40450	2
419	20240807	141700	342810400	40450	40400	40450	40400	7
420	20240807	141600	342527350	40450	40450	40450	40450	0
421	20240807	141500	342527350	40450	40450	40450	40450	4
422	20240807	141400	342365550	40450	40450	40450	40450	4
423	20240807	141300	342203750	40450	40450	40450	40450	36
424	20240807	141200	340747550	40400	40450	40450	40400	28
425	20240807	141100	339615150	40450	40450	40500	40450	11
426	20240807	141000	339169900	40450	40450	40450	40450	38
427	20240807	140900	337632800	40500	40450	40500	40450	14
428	20240807	140800	337066300	40500	40450	40500	40450	5
429	20240807	140700	336863850	40500	40500	40500	40500	0
430	20240807	140600	336863850	40500	40450	40500	40450	3
431	20240807	140500	336742400	40500	40450	40500	40450	72
432	20240807	140400	333829700	40450	40500	40500	40450	13
433	20240807	140300	333303800	40500	40500	40500	40500	3
434	20240807	140200	333182300	40450	40400	40450	40400	19
435	20240807	140100	332413950	40400	40400	40400	40400	5
436	20240807	140000	332211950	40450	40400	40450	40400	23
437	20240807	135900	331282550	40450	40500	40500	40450	5
438	20240807	135800	331080100	40500	40500	40500	40500	0
439	20240807	135700	331080100	40500	40400	40500	40400	7
440	20240807	135600	330797100	40450	40450	40450	40450	28
441	20240807	135500	329664500	40450	40450	40450	40450	5
442	20240807	135400	329462250	40450	40400	40450	40400	8
443	20240807	135300	329138900	40450	40400	40450	40400	9
444	20240807	135200	328775250	40450	40400	40450	40400	16
445	20240807	135100	328128600	40450	40400	40450	40400	10
446	20240807	135000	327724400	40400	40400	40400	40400	0
447	20240807	134900	327724400	40400	40450	40450	40400	53
448	20240807	134800	325582950	40450	40450	40500	40450	18
449	20240807	134700	324854650	40500	40500	40500	40500	1
450	20240807	134600	324814150	40450	40500	40500	40450	89
451	20240807	134500	321210100	40500	40450	40500	40450	7
452	20240807	134400	320926850	40450	40450	40450	40450	0
453	20240807	134300	320926850	40450	40450	40450	40450	2
454	20240807	134200	320845950	40450	40500	40500	40450	92
455	20240807	134100	317120650	40450	40450	40450	40450	0
456	20240807	134000	317120650	40450	40400	40450	40400	8
457	20240807	133900	316797300	40500	40400	40500	40400	10
458	20240807	133800	316393100	40450	40450	40450	40450	0
459	20240807	133700	316393100	40450	40500	40500	40450	11
460	20240807	133600	315947950	40500	40400	40500	40400	11
461	20240807	133500	315503250	40500	40500	40500	40500	17
462	20240807	133400	314814750	40450	40500	40500	40450	10
463	20240807	133300	314410000	40500	40500	40500	40500	2
464	20240807	133200	314329000	40450	40450	40450	40450	8
465	20240807	133100	314005400	40450	40450	40450	40450	6
466	20240807	133000	313762700	40500	40500	40500	40450	118
467	20240807	132900	308986750	40450	40450	40450	40450	8
468	20240807	132800	308663150	40450	40450	40450	40450	5
469	20240807	132700	308460900	40500	40500	40500	40500	3
470	20240807	132600	308339400	40400	40400	40400	40400	20
471	20240807	132500	307531400	40400	40500	40500	40400	15
472	20240807	132400	306925000	40500	40500	40500	40500	2
473	20240807	132300	306844000	40450	40400	40450	40400	322
474	20240807	132200	293819350	40450	40400	40450	40400	9
475	20240807	132100	293455700	40450	40450	40450	40400	107
476	20240807	132000	289131550	40400	40400	40400	40400	11
477	20240807	131900	288687150	40400	40400	40450	40400	18
478	20240807	131800	287959900	40400	40450	40450	40400	9
479	20240807	131700	287595950	40450	40400	40450	40400	16
480	20240807	131600	286949050	40400	40450	40450	40400	2
481	20240807	131500	286868200	40450	40450	40450	40400	26
482	20240807	131400	285817450	40450	40450	40450	40400	7
483	20240807	131300	285534550	40450	40450	40450	40450	1
484	20240807	131200	285494100	40450	40450	40450	40400	17
485	20240807	131100	284806950	40400	40400	40450	40400	41
486	20240807	131000	283149300	40450	40450	40450	40450	0
487	20240807	130900	283149300	40450	40450	40450	40400	9
488	20240807	130800	282785350	40400	40450	40450	40400	14
489	20240807	130700	282219700	40450	40450	40450	40450	0
490	20240807	130600	282219700	40450	40400	40450	40400	11
491	20240807	130500	281775200	40450	40400	40450	40400	13
492	20240807	130400	281249750	40450	40450	40450	40450	0
493	20240807	130300	281249750	40450	40400	40450	40400	9
494	20240807	130200	280886000	40450	40400	40450	40400	14
495	20240807	130100	280320100	40400	40400	40400	40400	175
496	20240807	130000	273250100	40400	40400	40400	40400	6
497	20240807	125900	273007700	40450	40450	40450	40450	3
498	20240807	125800	272886350	40350	40400	40400	40350	9
499	20240807	125700	272523150	40400	40400	40450	40350	21
500	20240807	125600	271675200	40450	40450	40450	40450	5
501	20240807	125500	271472950	40400	40400	40400	40400	8
502	20240807	125400	271149750	40450	40400	40450	40400	11
503	20240807	125300	270705250	40400	40450	40450	40400	12
504	20240807	125200	270220250	40400	40400	40400	40400	1
505	20240807	125100	270179850	40400	40450	40450	40400	44
506	20240807	125000	268402050	40450	40400	40450	40400	15
507	20240807	124900	267795800	40400	40400	40450	40400	15
508	20240807	124800	267189750	40450	40450	40450	40400	15
509	20240807	124700	266583400	40450	40450	40450	40450	4
510	20240807	124600	266421600	40450	40400	40450	40400	24
511	20240807	124500	265451100	40450	40400	40450	40400	39
512	20240807	124400	263874400	40400	40450	40450	40400	8
513	20240807	124300	263550850	40400	40400	40400	40400	7
514	20240807	124200	263268050	40450	40450	40450	40450	3
515	20240807	124100	263146700	40400	40450	40450	40400	20
516	20240807	124000	262338600	40450	40400	40450	40400	12
517	20240807	123900	261853500	40450	40450	40450	40450	2
518	20240807	123800	261772600	40450	40400	40450	40400	112
519	20240807	123700	257247750	40450	40400	40450	40400	10
520	20240807	123600	256843500	40450	40450	40450	40450	153
521	20240807	123500	250654650	40450	40500	40500	40450	3
522	20240807	123400	250533250	40450	40500	40500	40450	18
523	20240807	123300	249804950	40500	40500	40500	40500	8
524	20240807	123200	249480950	40450	40500	40500	40450	219
525	20240807	123100	240611900	40500	40550	40600	40500	24
526	20240807	123000	239638700	40600	40600	40600	40600	3
527	20240807	122900	239516900	40600	40550	40600	40550	6
528	20240807	122800	239273550	40600	40550	40600	40550	13
529	20240807	122700	238746150	40600	40600	40600	40600	2
530	20240807	122600	238664950	40600	40550	40600	40550	7
531	20240807	122500	238381050	40550	40600	40600	40550	15
532	20240807	122400	237772550	40600	40550	40600	40550	11
533	20240807	122300	237326350	40600	40550	40600	40550	6
534	20240807	122200	237083000	40600	40600	40600	40600	5
535	20240807	122100	236880000	40600	40550	40600	40550	10
536	20240807	122000	236474400	40550	40600	40600	40550	8
537	20240807	121900	236149900	40600	40600	40600	40600	5
538	20240807	121800	235946900	40600	40600	40600	40600	4
539	20240807	121700	235784500	40550	40550	40550	40550	61
540	20240807	121600	233310950	40600	40600	40600	40600	0
541	20240807	121500	233310950	40600	40600	40600	40600	7
542	20240807	121400	233026750	40550	40550	40550	40550	14
543	20240807	121300	232459050	40600	40600	40600	40600	0
544	20240807	121200	232459050	40600	40550	40600	40550	18
545	20240807	121100	231728500	40600	40600	40600	40600	12
546	20240807	121000	231241300	40600	40600	40600	40600	2
547	20240807	120900	231160100	40650	40550	40650	40550	11
548	20240807	120800	230713550	40550	40550	40550	40550	9
549	20240807	120700	230348600	40600	40650	40650	40600	8
550	20240807	120600	230023750	40650	40550	40650	40550	8
551	20240807	120500	229699150	40550	40550	40550	40550	0
552	20240807	120400	229699150	40550	40550	40550	40550	10
553	20240807	120300	229293650	40650	40550	40650	40550	22
554	20240807	120200	228401050	40600	40600	40600	40600	0
555	20240807	120100	228401050	40600	40600	40600	40600	1
556	20240807	120000	228360450	40550	40600	40600	40550	20
557	20240807	115900	227548850	40650	40550	40650	40550	11
558	20240807	115800	227102600	40550	40550	40550	40550	9
559	20240807	115700	226737650	40550	40650	40650	40550	33
560	20240807	115600	225398400	40650	40650	40650	40650	0
561	20240807	115500	225398400	40650	40550	40650	40550	46
562	20240807	115400	223531200	40600	40600	40600	40600	7
563	20240807	115300	223247000	40550	40550	40550	40550	8
564	20240807	115200	222922600	40550	40550	40550	40550	6
565	20240807	115100	222679300	40600	40550	40600	40550	12
566	20240807	115000	222192550	40600	40600	40600	40550	13
567	20240807	114900	221665150	40600	40600	40600	40600	5
568	20240807	114800	221462150	40650	40650	40650	40650	2
569	20240807	114700	221380850	40550	40550	40550	40550	8
570	20240807	114600	221056450	40650	40600	40650	40550	14
571	20240807	114500	220488400	40650	40650	40650	40650	3
572	20240807	114400	220366450	40650	40650	40650	40650	1
573	20240807	114300	220325800	40600	40600	40600	40600	52
574	20240807	114200	218214600	40650	40650	40650	40650	3
575	20240807	114100	218092650	40650	40650	40650	40650	5
576	20240807	114000	217889400	40600	40600	40600	40600	16
577	20240807	113900	217239800	40650	40650	40650	40650	4
578	20240807	113800	217077200	40600	40600	40650	40600	14
579	20240807	113700	216508550	40600	40600	40600	40600	13
580	20240807	113600	215980750	40600	40650	40650	40600	11
581	20240807	113500	215533950	40600	40600	40650	40600	211
582	20240807	113400	206967100	40600	40600	40600	40600	10
583	20240807	113300	206561100	40650	40600	40650	40600	11
584	20240807	113200	206114350	40650	40700	40700	40650	6
585	20240807	113100	205870400	40600	40600	40600	40600	10
586	20240807	113000	205464400	40600	40650	40700	40600	85
587	20240807	112900	202009100	40650	40700	40700	40650	11
588	20240807	112800	201561700	40650	40700	40700	40650	73
589	20240807	112700	198594200	40700	40700	40700	40700	2
590	20240807	112600	198512800	40650	40700	40700	40650	14
591	20240807	112500	197943650	40700	40700	40700	40700	4
592	20240807	112400	197780850	40650	40700	40700	40650	4
593	20240807	112300	197618100	40650	40700	40700	40650	19
594	20240807	112200	196845450	40700	40650	40700	40650	35
595	20240807	112100	195422450	40700	40700	40700	40700	240
596	20240807	112000	185654450	40650	40650	40650	40650	5
597	20240807	111900	185451200	40650	40650	40650	40600	99
598	20240807	111800	181427250	40650	40600	40650	40600	12
599	20240807	111700	180939900	40650	40650	40650	40650	0
600	20240807	111600	180939900	40650	40650	40650	40600	14
601	20240807	111500	180371150	40650	40600	40650	40550	112
602	20240807	111400	175824300	40500	40500	40500	40500	0
603	20240807	111300	175824300	40500	40500	40500	40500	8
604	20240807	111200	175500300	40500	40550	40600	40500	193
605	20240807	111100	167682500	40600	40600	40600	40600	0
606	20240807	111000	167682500	40600	40600	40600	40600	4
607	20240807	110900	167520100	40600	40550	40600	40550	10
608	20240807	110800	167114500	40600	40600	40600	40600	0
609	20240807	110700	167114500	40600	40600	40600	40600	5
610	20240807	110600	166911500	40550	40550	40600	40550	10
611	20240807	110500	166505850	40550	40600	40600	40550	56
612	20240807	110400	164234950	40600	40600	40600	40600	4
613	20240807	110300	164072550	40600	40600	40600	40600	8
614	20240807	110200	163747750	40650	40650	40650	40650	2
615	20240807	110100	163666450	40650	40650	40650	40650	0
616	20240807	110000	163666450	40650	40600	40650	40600	14
617	20240807	105900	163097650	40650	40650	40650	40650	0
618	20240807	105800	163097650	40650	40650	40650	40650	0
619	20240807	105700	163097650	40650	40550	40650	40550	4
620	20240807	105600	162935150	40550	40550	40550	40550	5
621	20240807	105500	162732400	40650	40550	40650	40550	2
622	20240807	105400	162651200	40600	40600	40600	40600	7
623	20240807	105300	162367000	40550	40550	40550	40550	7
624	20240807	105200	162083150	40600	40600	40600	40600	0
625	20240807	105100	162083150	40600	40500	40600	40500	26
626	20240807	105000	161029500	40550	40600	40600	40550	17
627	20240807	104900	160339900	40650	40650	40650	40650	0
628	20240807	104800	160339900	40650	40600	40650	40600	8
629	20240807	104700	160014950	40550	40550	40550	40550	1
630	20240807	104600	159974400	40600	40600	40600	40600	2
631	20240807	104500	159893200	40650	40600	40650	40600	8
632	20240807	104400	159568200	40600	40600	40600	40600	5
633	20240807	104300	159365200	40550	40550	40550	40550	7
634	20240807	104200	159081350	40600	40600	40600	40600	2
635	20240807	104100	159000150	40550	40550	40550	40550	93
636	20240807	104000	155229000	40600	40600	40600	40600	32
637	20240807	103900	153929800	40600	40650	40650	40600	149
638	20240807	103800	147873700	40650	40650	40650	40650	0
639	20240807	103700	147873700	40650	40650	40650	40650	1
640	20240807	103600	147833050	40650	40650	40650	40600	44
641	20240807	103500	146044750	40650	40600	40650	40600	74
642	20240807	103400	143040150	40600	40600	40600	40600	98
643	20240807	103300	139061350	40600	40550	40600	40550	33
644	20240807	103200	137721800	40600	40600	40600	40600	59
645	20240807	103100	135326400	40650	40650	40650	40650	100
646	20240807	103000	131261400	40650	40550	40650	40550	265
647	20240807	102900	120492800	40550	40550	40600	40550	579
648	20240807	102800	96998900	40500	40500	40500	40500	39
649	20240807	102700	95419400	40500	40450	40500	40450	5
650	20240807	102600	95217000	40450	40500	40500	40450	9
651	20240807	102500	94852750	40500	40500	40500	40500	5
652	20240807	102400	94650250	40550	40550	40550	40550	4
653	20240807	102300	94488050	40500	40500	40500	40500	5
654	20240807	102200	94285550	40550	40550	40550	40550	0
655	20240807	102100	94285550	40550	40550	40550	40550	2
656	20240807	102000	94204450	40500	40500	40550	40500	17
657	20240807	101900	93515550	40550	40550	40550	40550	5
658	20240807	101800	93312800	40550	40550	40550	40550	3
659	20240807	101700	93191150	40550	40500	40550	40500	4
660	20240807	101600	93029000	40500	40500	40500	40500	5
661	20240807	101500	92826500	40500	40500	40500	40500	5
662	20240807	101400	92624000	40500	40500	40500	40500	5
663	20240807	101300	92421500	40500	40500	40500	40450	14
664	20240807	101200	91854800	40500	40500	40500	40500	4
665	20240807	101100	91692800	40450	40450	40450	40450	2
666	20240807	101000	91611900	40450	40400	40450	40400	7
667	20240807	100900	91329000	40500	40500	40500	40500	2
668	20240807	100800	91248000	40500	40500	40500	40500	0
669	20240807	100700	91248000	40500	40500	40500	40500	4
670	20240807	100600	91086000	40400	40400	40500	40400	41
671	20240807	100500	89429300	40500	40500	40500	40500	1
672	20240807	100400	89388800	40500	40500	40500	40500	0
673	20240807	100300	89388800	40500	40450	40500	40450	19
674	20240807	100200	88620100	40500	40500	40500	40500	0
675	20240807	100100	88620100	40500	40500	40500	40500	3
676	20240807	100000	88498600	40500	40500	40500	40500	4
677	20240807	095900	88336600	40550	40550	40550	40550	0
678	20240807	095800	88336600	40550	40550	40550	40550	2
679	20240807	095700	88255500	40550	40550	40550	40550	2
680	20240807	095600	88174400	40450	40450	40450	40450	5
681	20240807	095500	87972150	40450	40450	40450	40450	0
682	20240807	095400	87972150	40450	40450	40450	40450	3
683	20240807	095300	87850800	40450	40550	40550	40450	4
684	20240807	095200	87688900	40550	40450	40550	40450	10
685	20240807	095100	87284000	40500	40500	40500	40500	3
686	20240807	095000	87162500	40450	40450	40450	40450	6
687	20240807	094900	86919800	40550	40550	40550	40550	1
688	20240807	094800	86879250	40550	40550	40550	40550	11
689	20240807	094700	86433200	40550	40550	40550	40550	52
690	20240807	094600	84324600	40550	40550	40550	40550	154
691	20240807	094500	78079900	40500	40450	40500	40450	87
692	20240807	094400	74556450	40450	40450	40450	40450	0
693	20240807	094300	74556450	40450	40450	40450	40450	5
694	20240807	094200	74354200	40450	40500	40500	40450	8
695	20240807	094100	74030400	40500	40450	40500	40450	5
696	20240807	094000	73828100	40450	40400	40450	40400	6
697	20240807	093900	73585650	40500	40350	40500	40350	134
698	20240807	093800	68171800	40400	40350	40400	40350	229
699	20240807	093700	58926950	40400	40400	40400	40350	4
700	20240807	093600	58765450	40400	40450	40450	40400	128
701	20240807	093500	53593550	40500	40500	40500	40500	0
702	20240807	093400	53593550	40500	40500	40500	40500	0
703	20240807	093300	53593550	40500	40450	40500	40450	11
704	20240807	093200	53148300	40500	40450	40500	40450	7
705	20240807	093100	52865050	40500	40550	40550	40500	4
706	20240807	093000	52703000	40550	40500	40550	40500	109
707	20240807	092900	48288350	40500	40550	40550	40500	21
708	20240807	092800	47437800	40550	40550	40550	40550	1
709	20240807	092700	47397250	40550	40550	40550	40550	3
710	20240807	092600	47275600	40500	40500	40500	40500	5
711	20240807	092500	47073100	40550	40550	40550	40550	2
712	20240807	092400	46992000	40550	40550	40550	40550	2
713	20240807	092300	46910900	40450	40450	40450	40450	6
714	20240807	092200	46668200	40500	40500	40500	40500	8
715	20240807	092100	46344200	40550	40500	40550	40500	7
716	20240807	092000	46060550	40550	40450	40550	40450	11
717	20240807	091900	45615150	40450	40450	40450	40450	82
718	20240807	091800	42298250	40450	40450	40450	40450	2
719	20240807	091700	42217350	40400	40400	40400	40400	0
720	20240807	091600	42217350	40400	40400	40400	40400	5
721	20240807	091500	42015350	40450	40450	40450	40450	20
722	20240807	091400	41206350	40400	40400	40400	40400	20
723	20240807	091300	40398350	40400	40400	40400	40400	129
724	20240807	091200	35186750	40400	40400	40400	40400	0
725	20240807	091100	35186750	40400	40400	40400	40400	4
726	20240807	091000	35025150	40400	40300	40400	40300	6
727	20240807	090900	34783250	40350	40350	40350	40350	1
728	20240807	090800	34742900	40350	40450	40450	40350	4
729	20240807	090700	34581200	40250	40250	40250	40250	0
730	20240807	090600	34581200	40250	40450	40450	40250	48
731	20240807	090500	32649000	40250	40250	40250	40250	0
732	20240807	090400	32649000	40250	40250	40250	40250	0
733	20240807	090300	32649000	40250	40300	40300	40250	418
734	20240807	090200	15804500	40300	40300	40300	40200	131
735	20240807	090100	10532100	40300	40300	40300	40300	50
736	20240807	090000	8517100	40300	40400	40400	40300	211