KissMeData/344820/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	211100	261239000	41150	41150	41150	41150	144
3	20240819	211000	261239000	41150	41150	41150	41150	0
4	20240819	210900	261239000	41150	41150	41150	41150	0
5	20240819	210800	261239000	41150	41150	41150	41150	0
6	20240819	210700	261239000	41150	41150	41150	41150	0
7	20240819	210600	261239000	41150	41150	41150	41150	0
8	20240819	210500	261239000	41150	41150	41150	41150	0
9	20240819	210400	261239000	41150	41150	41150	41150	0
10	20240819	210300	261239000	41150	41150	41150	41150	0
11	20240819	210200	261239000	41150	41150	41150	41150	0
12	20240819	210100	261239000	41150	41150	41150	41150	0
13	20240819	210000	261239000	41150	41150	41150	41150	0
14	20240819	205900	261239000	41150	41150	41150	41150	0
15	20240819	205800	261239000	41150	41150	41150	41150	0
16	20240819	205700	261239000	41150	41150	41150	41150	0
17	20240819	205600	261239000	41150	41150	41150	41150	0
18	20240819	205500	261239000	41150	41150	41150	41150	0
19	20240819	205400	261239000	41150	41150	41150	41150	0
20	20240819	205300	261239000	41150	41150	41150	41150	0
21	20240819	205200	261239000	41150	41150	41150	41150	0
22	20240819	205100	261239000	41150	41150	41150	41150	0
23	20240819	205000	261239000	41150	41150	41150	41150	0
24	20240819	204900	261239000	41150	41150	41150	41150	0
25	20240819	204800	261239000	41150	41150	41150	41150	0
26	20240819	204700	261239000	41150	41150	41150	41150	0
27	20240819	204600	261239000	41150	41150	41150	41150	0
28	20240819	204500	261239000	41150	41150	41150	41150	0
29	20240819	204400	261239000	41150	41150	41150	41150	0
30	20240819	204300	261239000	41150	41150	41150	41150	0
31	20240819	204200	261239000	41150	41150	41150	41150	0
32	20240819	204100	261239000	41150	41150	41150	41150	144
33	20240819	204000	261239000	41150	41150	41150	41150	0
34	20240819	203900	261239000	41150	41150	41150	41150	0
35	20240819	203800	261239000	41150	41150	41150	41150	0
36	20240819	203700	261239000	41150	41150	41150	41150	0
37	20240819	203600	261239000	41150	41150	41150	41150	0
38	20240819	203500	261239000	41150	41150	41150	41150	0
39	20240819	203400	261239000	41150	41150	41150	41150	0
40	20240819	203300	261239000	41150	41150	41150	41150	0
41	20240819	203200	261239000	41150	41150	41150	41150	0
42	20240819	203100	261239000	41150	41150	41150	41150	0
43	20240819	203000	261239000	41150	41150	41150	41150	0
44	20240819	202900	261239000	41150	41150	41150	41150	0
45	20240819	202800	261239000	41150	41150	41150	41150	0
46	20240819	202700	261239000	41150	41150	41150	41150	0
47	20240819	202600	261239000	41150	41150	41150	41150	0
48	20240819	202500	261239000	41150	41150	41150	41150	0
49	20240819	202400	261239000	41150	41150	41150	41150	0
50	20240819	202300	261239000	41150	41150	41150	41150	0
51	20240819	202200	261239000	41150	41150	41150	41150	0
52	20240819	202100	261239000	41150	41150	41150	41150	0
53	20240819	202000	261239000	41150	41150	41150	41150	0
54	20240819	201900	261239000	41150	41150	41150	41150	0
55	20240819	201800	261239000	41150	41150	41150	41150	0
56	20240819	201700	261239000	41150	41150	41150	41150	0
57	20240819	201600	261239000	41150	41150	41150	41150	0
58	20240819	201500	261239000	41150	41150	41150	41150	0
59	20240819	201400	261239000	41150	41150	41150	41150	0
60	20240819	201300	261239000	41150	41150	41150	41150	0
61	20240819	201200	261239000	41150	41150	41150	41150	0
62	20240819	201100	261239000	41150	41150	41150	41150	144
63	20240819	201000	261239000	41150	41150	41150	41150	0
64	20240819	200900	261239000	41150	41150	41150	41150	0
65	20240819	200800	261239000	41150	41150	41150	41150	0
66	20240819	200700	261239000	41150	41150	41150	41150	0
67	20240819	200600	261239000	41150	41150	41150	41150	0
68	20240819	200500	261239000	41150	41150	41150	41150	0
69	20240819	200400	261239000	41150	41150	41150	41150	0
70	20240819	200300	261239000	41150	41150	41150	41150	0
71	20240819	200200	261239000	41150	41150	41150	41150	0
72	20240819	200100	261239000	41150	41150	41150	41150	0
73	20240819	200000	261239000	41150	41150	41150	41150	0
74	20240819	195900	261239000	41150	41150	41150	41150	0
75	20240819	195800	261239000	41150	41150	41150	41150	0
76	20240819	195700	261239000	41150	41150	41150	41150	0
77	20240819	195600	261239000	41150	41150	41150	41150	0
78	20240819	195500	261239000	41150	41150	41150	41150	0
79	20240819	195400	261239000	41150	41150	41150	41150	0
80	20240819	195300	261239000	41150	41150	41150	41150	0
81	20240819	195200	261239000	41150	41150	41150	41150	0
82	20240819	195100	261239000	41150	41150	41150	41150	0
83	20240819	195000	261239000	41150	41150	41150	41150	0
84	20240819	194900	261239000	41150	41150	41150	41150	0
85	20240819	194800	261239000	41150	41150	41150	41150	0
86	20240819	194700	261239000	41150	41150	41150	41150	0
87	20240819	194600	261239000	41150	41150	41150	41150	0
88	20240819	194500	261239000	41150	41150	41150	41150	0
89	20240819	194400	261239000	41150	41150	41150	41150	0
90	20240819	194300	261239000	41150	41150	41150	41150	0
91	20240819	194200	261239000	41150	41150	41150	41150	0
92	20240819	194100	261239000	41150	41150	41150	41150	144
93	20240819	194000	261239000	41150	41150	41150	41150	0
94	20240819	193900	261239000	41150	41150	41150	41150	0
95	20240819	193800	261239000	41150	41150	41150	41150	0
96	20240819	193700	261239000	41150	41150	41150	41150	0
97	20240819	193600	261239000	41150	41150	41150	41150	0
98	20240819	193500	261239000	41150	41150	41150	41150	0
99	20240819	193400	261239000	41150	41150	41150	41150	0
100	20240819	193300	261239000	41150	41150	41150	41150	0
101	20240819	193200	261239000	41150	41150	41150	41150	0
102	20240819	193100	261239000	41150	41150	41150	41150	0
103	20240819	193000	261239000	41150	41150	41150	41150	0
104	20240819	192900	261239000	41150	41150	41150	41150	0
105	20240819	192800	261239000	41150	41150	41150	41150	0
106	20240819	192700	261239000	41150	41150	41150	41150	0
107	20240819	192600	261239000	41150	41150	41150	41150	0
108	20240819	192500	261239000	41150	41150	41150	41150	0
109	20240819	192400	261239000	41150	41150	41150	41150	0
110	20240819	192300	261239000	41150	41150	41150	41150	0
111	20240819	192200	261239000	41150	41150	41150	41150	0
112	20240819	192100	261239000	41150	41150	41150	41150	0
113	20240819	192000	261239000	41150	41150	41150	41150	0
114	20240819	191900	261239000	41150	41150	41150	41150	0
115	20240819	191800	261239000	41150	41150	41150	41150	0
116	20240819	191700	261239000	41150	41150	41150	41150	0
117	20240819	191600	261239000	41150	41150	41150	41150	0
118	20240819	191500	261239000	41150	41150	41150	41150	0
119	20240819	191400	261239000	41150	41150	41150	41150	0
120	20240819	191300	261239000	41150	41150	41150	41150	0
121	20240819	191200	261239000	41150	41150	41150	41150	0
122	20240819	191100	261239000	41150	41150	41150	41150	144
123	20240819	191000	261239000	41150	41150	41150	41150	0
124	20240819	190900	261239000	41150	41150	41150	41150	0
125	20240819	190800	261239000	41150	41150	41150	41150	0
126	20240819	190700	261239000	41150	41150	41150	41150	0
127	20240819	190600	261239000	41150	41150	41150	41150	0
128	20240819	190500	261239000	41150	41150	41150	41150	0
129	20240819	190400	261239000	41150	41150	41150	41150	0
130	20240819	190300	261239000	41150	41150	41150	41150	0
131	20240819	190200	261239000	41150	41150	41150	41150	0
132	20240819	190100	261239000	41150	41150	41150	41150	0
133	20240819	190000	261239000	41150	41150	41150	41150	0
134	20240819	185900	261239000	41150	41150	41150	41150	0
135	20240819	185800	261239000	41150	41150	41150	41150	0
136	20240819	185700	261239000	41150	41150	41150	41150	0
137	20240819	185600	261239000	41150	41150	41150	41150	0
138	20240819	185500	261239000	41150	41150	41150	41150	0
139	20240819	185400	261239000	41150	41150	41150	41150	0
140	20240819	185300	261239000	41150	41150	41150	41150	0
141	20240819	185200	261239000	41150	41150	41150	41150	0
142	20240819	185100	261239000	41150	41150	41150	41150	0
143	20240819	185000	261239000	41150	41150	41150	41150	0
144	20240819	184900	261239000	41150	41150	41150	41150	0
145	20240819	184800	261239000	41150	41150	41150	41150	0
146	20240819	184700	261239000	41150	41150	41150	41150	0
147	20240819	184600	261239000	41150	41150	41150	41150	0
148	20240819	184500	261239000	41150	41150	41150	41150	0
149	20240819	184400	261239000	41150	41150	41150	41150	0
150	20240819	184300	261239000	41150	41150	41150	41150	0
151	20240819	184200	261239000	41150	41150	41150	41150	0
152	20240819	184100	261239000	41150	41150	41150	41150	144
153	20240819	184000	261239000	41150	41150	41150	41150	0
154	20240819	183900	261239000	41150	41150	41150	41150	0
155	20240819	183800	261239000	41150	41150	41150	41150	0
156	20240819	183700	261239000	41150	41150	41150	41150	0
157	20240819	183600	261239000	41150	41150	41150	41150	0
158	20240819	183500	261239000	41150	41150	41150	41150	0
159	20240819	183400	261239000	41150	41150	41150	41150	0
160	20240819	183300	261239000	41150	41150	41150	41150	0
161	20240819	183200	261239000	41150	41150	41150	41150	0
162	20240819	183100	261239000	41150	41150	41150	41150	0
163	20240819	183000	261239000	41150	41150	41150	41150	0
164	20240819	182900	261239000	41150	41150	41150	41150	0
165	20240819	182800	261239000	41150	41150	41150	41150	0
166	20240819	182700	261239000	41150	41150	41150	41150	0
167	20240819	182600	261239000	41150	41150	41150	41150	0
168	20240819	182500	261239000	41150	41150	41150	41150	0
169	20240819	182400	261239000	41150	41150	41150	41150	0
170	20240819	182300	261239000	41150	41150	41150	41150	0
171	20240819	182200	261239000	41150	41150	41150	41150	0
172	20240819	182100	261239000	41150	41150	41150	41150	0
173	20240819	182000	261239000	41150	41150	41150	41150	0
174	20240819	181900	261239000	41150	41150	41150	41150	0
175	20240819	181800	261239000	41150	41150	41150	41150	0
176	20240819	181700	261239000	41150	41150	41150	41150	0
177	20240819	181600	261239000	41150	41150	41150	41150	0
178	20240819	181500	261239000	41150	41150	41150	41150	0
179	20240819	181400	261239000	41150	41150	41150	41150	0
180	20240819	181300	261239000	41150	41150	41150	41150	0
181	20240819	181200	261239000	41150	41150	41150	41150	0
182	20240819	181100	261239000	41150	41150	41150	41150	144
183	20240819	181000	261239000	41150	41150	41150	41150	0
184	20240819	180900	261239000	41150	41150	41150	41150	0
185	20240819	180800	261239000	41150	41150	41150	41150	0
186	20240819	180700	261239000	41150	41150	41150	41150	0
187	20240819	180600	261239000	41150	41150	41150	41150	0
188	20240819	180500	261239000	41150	41150	41150	41150	0
189	20240819	180400	261239000	41150	41150	41150	41150	0
190	20240819	180300	261239000	41150	41150	41150	41150	0
191	20240819	180200	261239000	41150	41150	41150	41150	0
192	20240819	180100	261239000	41150	41150	41150	41150	0
193	20240819	180000	261239000	41150	41150	41150	41150	0
194	20240819	175900	261239000	41150	41150	41150	41150	0
195	20240819	175800	261239000	41150	41150	41150	41150	0
196	20240819	175700	261239000	41150	41150	41150	41150	0
197	20240819	175600	261239000	41150	41150	41150	41150	0
198	20240819	175500	261239000	41150	41150	41150	41150	0
199	20240819	175400	261239000	41150	41150	41150	41150	0
200	20240819	175300	261239000	41150	41150	41150	41150	0
201	20240819	175200	261239000	41150	41150	41150	41150	0
202	20240819	175100	261239000	41150	41150	41150	41150	0
203	20240819	175000	261239000	41150	41150	41150	41150	0
204	20240819	174900	261239000	41150	41150	41150	41150	0
205	20240819	174800	261239000	41150	41150	41150	41150	0
206	20240819	174700	261239000	41150	41150	41150	41150	0
207	20240819	174600	261239000	41150	41150	41150	41150	0
208	20240819	174500	261239000	41150	41150	41150	41150	0
209	20240819	174400	261239000	41150	41150	41150	41150	0
210	20240819	174300	261239000	41150	41150	41150	41150	0
211	20240819	174200	261239000	41150	41150	41150	41150	0
212	20240819	174100	261239000	41150	41150	41150	41150	144
213	20240819	174000	261239000	41150	41150	41150	41150	0
214	20240819	173900	261239000	41150	41150	41150	41150	0
215	20240819	173800	261239000	41150	41150	41150	41150	0
216	20240819	173700	261239000	41150	41150	41150	41150	0
217	20240819	173600	261239000	41150	41150	41150	41150	0
218	20240819	173500	261239000	41150	41150	41150	41150	0
219	20240819	173400	261239000	41150	41150	41150	41150	0
220	20240819	173300	261239000	41150	41150	41150	41150	0
221	20240819	173200	261239000	41150	41150	41150	41150	0
222	20240819	173100	261239000	41150	41150	41150	41150	0
223	20240819	173000	261239000	41150	41150	41150	41150	0
224	20240819	172900	261239000	41150	41150	41150	41150	0
225	20240819	172800	261239000	41150	41150	41150	41150	0
226	20240819	172700	261239000	41150	41150	41150	41150	0
227	20240819	172600	261239000	41150	41150	41150	41150	0
228	20240819	172500	261239000	41150	41150	41150	41150	0
229	20240819	172400	261239000	41150	41150	41150	41150	0
230	20240819	172300	261239000	41150	41150	41150	41150	0
231	20240819	172200	261239000	41150	41150	41150	41150	0
232	20240819	172100	261239000	41150	41150	41150	41150	0
233	20240819	172000	261239000	41150	41150	41150	41150	0
234	20240819	171900	261239000	41150	41150	41150	41150	0
235	20240819	171800	261239000	41150	41150	41150	41150	0
236	20240819	171700	261239000	41150	41150	41150	41150	0
237	20240819	171600	261239000	41150	41150	41150	41150	0
238	20240819	171500	261239000	41150	41150	41150	41150	0
239	20240819	171400	261239000	41150	41150	41150	41150	0
240	20240819	171300	261239000	41150	41150	41150	41150	0
241	20240819	171200	261239000	41150	41150	41150	41150	0
242	20240819	171100	261239000	41150	41150	41150	41150	144
243	20240819	171000	261239000	41150	41150	41150	41150	0
244	20240819	170900	261239000	41150	41150	41150	41150	0
245	20240819	170800	261239000	41150	41150	41150	41150	0
246	20240819	170700	261239000	41150	41150	41150	41150	0
247	20240819	170600	261239000	41150	41150	41150	41150	0
248	20240819	170500	261239000	41150	41150	41150	41150	0
249	20240819	170400	261239000	41150	41150	41150	41150	0
250	20240819	170300	261239000	41150	41150	41150	41150	0
251	20240819	170200	261239000	41150	41150	41150	41150	0
252	20240819	170100	261239000	41150	41150	41150	41150	0
253	20240819	170000	261239000	41150	41150	41150	41150	0
254	20240819	165900	261239000	41150	41150	41150	41150	0
255	20240819	165800	261239000	41150	41150	41150	41150	0
256	20240819	165700	261239000	41150	41150	41150	41150	0
257	20240819	165600	261239000	41150	41150	41150	41150	0
258	20240819	165500	261239000	41150	41150	41150	41150	0
259	20240819	165400	261239000	41150	41150	41150	41150	0
260	20240819	165300	261239000	41150	41150	41150	41150	0
261	20240819	165200	261239000	41150	41150	41150	41150	0
262	20240819	165100	261239000	41150	41150	41150	41150	0
263	20240819	165000	261239000	41150	41150	41150	41150	0
264	20240819	164900	261239000	41150	41150	41150	41150	0
265	20240819	164800	261239000	41150	41150	41150	41150	0
266	20240819	164700	261239000	41150	41150	41150	41150	0
267	20240819	164600	261239000	41150	41150	41150	41150	0
268	20240819	164500	261239000	41150	41150	41150	41150	0
269	20240819	164400	261239000	41150	41150	41150	41150	0
270	20240819	164300	261239000	41150	41150	41150	41150	0
271	20240819	164200	261239000	41150	41150	41150	41150	0
272	20240819	164100	261239000	41150	41150	41150	41150	144
273	20240819	164000	261239000	41150	41150	41150	41150	0
274	20240819	163900	261239000	41150	41150	41150	41150	0
275	20240819	163800	261239000	41150	41150	41150	41150	0
276	20240819	163700	261239000	41150	41150	41150	41150	0
277	20240819	163600	261239000	41150	41150	41150	41150	0
278	20240819	163500	261239000	41150	41150	41150	41150	0
279	20240819	163400	261239000	41150	41150	41150	41150	0
280	20240819	163300	261239000	41150	41150	41150	41150	0
281	20240819	163200	261239000	41150	41150	41150	41150	0
282	20240819	163100	261239000	41150	41150	41150	41150	0
283	20240819	163000	261239000	41150	41150	41150	41150	0
284	20240819	162900	261239000	41150	41150	41150	41150	0
285	20240819	162800	261239000	41150	41150	41150	41150	0
286	20240819	162700	261239000	41150	41150	41150	41150	0
287	20240819	162600	261239000	41150	41150	41150	41150	0
288	20240819	162500	261239000	41150	41150	41150	41150	0
289	20240819	162400	261239000	41150	41150	41150	41150	0
290	20240819	162300	261239000	41150	41150	41150	41150	0
291	20240819	162200	261239000	41150	41150	41150	41150	0
292	20240819	162100	261239000	41150	41150	41150	41150	0
293	20240819	162000	261239000	41150	41150	41150	41150	0
294	20240819	161900	261239000	41150	41150	41150	41150	0
295	20240819	161800	261239000	41150	41150	41150	41150	0
296	20240819	161700	261239000	41150	41150	41150	41150	0
297	20240819	161600	261239000	41150	41150	41150	41150	0
298	20240819	161500	261239000	41150	41150	41150	41150	0
299	20240819	161400	261239000	41150	41150	41150	41150	0
300	20240819	161300	261239000	41150	41150	41150	41150	0
301	20240819	161200	261239000	41150	41150	41150	41150	0
302	20240819	161100	261239000	41150	41150	41150	41150	144
303	20240819	161000	261239000	41150	41150	41150	41150	0
304	20240819	160900	261239000	41150	41150	41150	41150	0
305	20240819	160800	261239000	41150	41150	41150	41150	0
306	20240819	160700	261239000	41150	41150	41150	41150	0
307	20240819	160600	261239000	41150	41150	41150	41150	0
308	20240819	160500	261239000	41150	41150	41150	41150	0
309	20240819	160400	261239000	41150	41150	41150	41150	0
310	20240819	160300	261239000	41150	41150	41150	41150	0
311	20240819	160200	261239000	41150	41150	41150	41150	0
312	20240819	160100	261239000	41150	41150	41150	41150	0
313	20240819	160000	261239000	41150	41150	41150	41150	0
314	20240819	155900	261239000	41150	41150	41150	41150	0
315	20240819	155800	261239000	41150	41150	41150	41150	0
316	20240819	155700	261239000	41150	41150	41150	41150	0
317	20240819	155600	261239000	41150	41150	41150	41150	0
318	20240819	155500	261239000	41150	41150	41150	41150	0
319	20240819	155400	261239000	41150	41150	41150	41150	0
320	20240819	155300	261239000	41150	41150	41150	41150	0
321	20240819	155200	261239000	41150	41150	41150	41150	0
322	20240819	155100	261239000	41150	41150	41150	41150	0
323	20240819	155000	261239000	41150	41150	41150	41150	0
324	20240819	154900	261239000	41150	41150	41150	41150	0
325	20240819	154800	261239000	41150	41150	41150	41150	0
326	20240819	154700	261239000	41150	41150	41150	41150	0
327	20240819	154600	261239000	41150	41150	41150	41150	0
328	20240819	154500	261239000	41150	41150	41150	41150	0
329	20240819	154400	261239000	41150	41150	41150	41150	0
330	20240819	154300	261239000	41150	41150	41150	41150	0
331	20240819	154200	261239000	41150	41150	41150	41150	0
332	20240819	154100	261239000	41150	41150	41150	41150	144
333	20240819	154000	261239000	41150	41150	41150	41150	0
334	20240819	153900	261239000	41150	41150	41150	41150	0
335	20240819	153800	261239000	41150	41150	41150	41150	0
336	20240819	153700	261239000	41150	41150	41150	41150	0
337	20240819	153600	261239000	41150	41150	41150	41150	0
338	20240819	153500	261239000	41150	41150	41150	41150	0
339	20240819	153400	261239000	41150	41150	41150	41150	0
340	20240819	153300	261239000	41150	41150	41150	41150	0
341	20240819	153200	261239000	41150	41150	41150	41150	0
342	20240819	153100	261239000	41150	41150	41150	41150	0
343	20240819	153000	261239000	41150	41150	41150	41150	144
344	20240819	152900	255313400	41150	41150	41150	41150	0
345	20240819	152800	255313400	41150	41150	41150	41150	0
346	20240819	152700	255313400	41150	41150	41150	41150	0
347	20240819	152600	255313400	41150	41150	41150	41150	0
348	20240819	152500	255313400	41150	41150	41150	41150	0
349	20240819	152400	255313400	41150	41150	41150	41150	0
350	20240819	152300	255313400	41150	41150	41150	41150	0
351	20240819	152200	255313400	41150	41150	41150	41150	0
352	20240819	152100	255313400	41150	41150	41150	41150	0
353	20240819	152000	255313400	41150	41150	41150	41150	0
354	20240819	151900	255313400	41150	41150	41150	41150	60
355	20240819	151800	252844400	41150	41150	41150	41150	32
356	20240819	151700	251527600	41100	41100	41150	41100	62
357	20240819	151600	248976500	41150	41150	41150	41100	90
358	20240819	151500	245275500	41150	41150	41150	41100	82
359	20240819	151400	241904550	41150	41150	41150	41150	55
360	20240819	151300	239641300	41150	41050	41150	41050	31
361	20240819	151200	238367700	41100	41100	41100	41100	8
362	20240819	151100	238038900	41100	41100	41100	41100	2
363	20240819	151000	237956700	41100	41100	41100	41100	0
364	20240819	150900	237956700	41100	41100	41100	41100	0
365	20240819	150800	237956700	41100	41100	41100	41100	0
366	20240819	150700	237956700	41100	41100	41150	41100	74
367	20240819	150600	234914800	41100	41100	41100	41100	20
368	20240819	150500	234092800	41050	41050	41050	41050	0
369	20240819	150400	234092800	41050	41050	41050	41050	0
370	20240819	150300	234092800	41050	41050	41050	41050	12
371	20240819	150200	233600200	41050	41050	41100	41050	13
372	20240819	150100	233066450	41050	41050	41050	41050	5
373	20240819	150000	232861200	41050	41050	41050	41050	2
374	20240819	145900	232779100	41150	41150	41150	41150	0
375	20240819	145800	232779100	41150	41150	41150	41150	0
376	20240819	145700	232779100	41150	41150	41150	41150	0
377	20240819	145600	232779100	41150	41150	41150	41150	2
378	20240819	145500	232696800	41050	41050	41050	41050	0
379	20240819	145400	232696800	41050	41050	41050	41050	0
380	20240819	145300	232696800	41050	41050	41050	41050	0
381	20240819	145200	232696800	41050	41050	41050	41050	0
382	20240819	145100	232696800	41050	41050	41050	41050	0
383	20240819	145000	232696800	41050	41100	41100	41050	30
384	20240819	144900	231464400	41100	41100	41100	41100	1
385	20240819	144800	231423300	41100	41050	41100	41050	2
386	20240819	144700	231341150	41100	41100	41100	41100	0
387	20240819	144600	231341150	41100	41100	41100	41100	0
388	20240819	144500	231341150	41100	41100	41100	41100	0
389	20240819	144400	231341150	41100	41050	41100	41050	32
390	20240819	144300	230027450	41050	41050	41050	41050	10
391	20240819	144200	229616950	41100	41100	41100	41100	0
392	20240819	144100	229616950	41100	41100	41100	41100	0
393	20240819	144000	229616950	41100	41100	41100	41100	11
394	20240819	143900	229164850	41100	41100	41100	41100	0
395	20240819	143800	229164850	41100	41100	41100	41100	0
396	20240819	143700	229164850	41100	41100	41100	41100	0
397	20240819	143600	229164850	41100	41100	41100	41100	0
398	20240819	143500	229164850	41100	41100	41100	41100	11
399	20240819	143400	228712750	41100	41100	41100	41100	0
400	20240819	143300	228712750	41100	41100	41100	41100	0
401	20240819	143200	228712750	41100	41100	41150	41050	240
402	20240819	143100	218858950	41150	41150	41150	41150	0
403	20240819	143000	218858950	41150	41150	41150	41150	0
404	20240819	142900	218858950	41150	41150	41150	41150	0
405	20240819	142800	218858950	41150	41150	41150	41150	0
406	20240819	142700	218858950	41150	41150	41150	41150	0
407	20240819	142600	218858950	41150	41100	41150	41100	34
408	20240819	142500	217461150	41100	41100	41100	41100	0
409	20240819	142400	217461150	41100	41100	41100	41100	4
410	20240819	142300	217296750	41100	41100	41100	41100	6
411	20240819	142200	217050150	41150	41150	41150	41150	0
412	20240819	142100	217050150	41150	41150	41150	41150	1
413	20240819	142000	217009000	41100	41100	41100	41100	1
414	20240819	141900	216967900	41150	41150	41150	41150	0
415	20240819	141800	216967900	41150	41150	41150	41150	0
416	20240819	141700	216967900	41150	41150	41150	41150	1
417	20240819	141600	216926750	41150	41150	41150	41150	0
418	20240819	141500	216926750	41150	41150	41150	41150	0
419	20240819	141400	216926750	41150	41150	41150	41150	0
420	20240819	141300	216926750	41150	41150	41150	41150	0
421	20240819	141200	216926750	41150	41150	41150	41150	0
422	20240819	141100	216926750	41150	41150	41150	41150	4
423	20240819	141000	216762150	41150	41200	41200	41150	5
424	20240819	140900	216556200	41200	41200	41200	41200	0
425	20240819	140800	216556200	41200	41200	41200	41200	5
426	20240819	140700	216350200	41200	41150	41200	41150	661
427	20240819	140600	189149500	41100	41050	41100	41050	20
428	20240819	140500	188327550	41050	41050	41050	41050	0
429	20240819	140400	188327550	41050	41050	41050	41050	1
430	20240819	140300	188286500	41050	41050	41050	41050	0
431	20240819	140200	188286500	41050	41050	41050	41050	1
432	20240819	140100	188245450	41000	41000	41000	41000	0
433	20240819	140000	188245450	41000	41000	41000	41000	0
434	20240819	135900	188245450	41000	41000	41000	41000	0
435	20240819	135800	188245450	41000	41000	41000	41000	15
436	20240819	135700	187630450	41100	41100	41100	41100	0
437	20240819	135600	187630450	41100	41100	41100	41100	0
438	20240819	135500	187630450	41100	41100	41100	41100	0
439	20240819	135400	187630450	41100	41100	41100	41100	0
440	20240819	135300	187630450	41100	41100	41100	41100	6
441	20240819	135200	187383850	41100	41100	41100	41100	0
442	20240819	135100	187383850	41100	41100	41100	41100	0
443	20240819	135000	187383850	41100	41000	41100	41000	16
444	20240819	134900	186727750	41100	41100	41100	41100	60
445	20240819	134800	184261750	41100	41000	41100	41000	196
446	20240819	134700	176225150	41050	41050	41050	41050	20
447	20240819	134600	175404150	41150	41150	41150	41150	5
448	20240819	134500	175198400	41150	41150	41150	41150	5
449	20240819	134400	174992650	41150	41150	41150	41150	0
450	20240819	134300	174992650	41150	41150	41150	41150	0
451	20240819	134200	174992650	41150	41050	41150	41050	26
452	20240819	134100	173925250	41050	41050	41050	41050	25
453	20240819	134000	172899000	41050	41050	41050	41050	0
454	20240819	133900	172899000	41050	41100	41150	41050	31
455	20240819	133800	171626200	41150	41150	41150	41150	3
456	20240819	133700	171502750	41150	41150	41150	41150	0
457	20240819	133600	171502750	41150	41150	41150	41150	0
458	20240819	133500	171502750	41150	41150	41150	41150	0
459	20240819	133400	171502750	41150	41150	41150	41150	0
460	20240819	133300	171502750	41150	41150	41150	41150	0
461	20240819	133200	171502750	41150	41150	41150	41150	3
462	20240819	133100	171379300	41150	41150	41150	41150	0
463	20240819	133000	171379300	41150	41100	41150	41100	201
464	20240819	132900	163118150	41100	41100	41100	41100	0
465	20240819	132800	163118150	41100	41100	41100	41100	0
466	20240819	132700	163118150	41100	41100	41100	41100	0
467	20240819	132600	163118150	41100	41100	41100	41100	0
468	20240819	132500	163118150	41100	41100	41100	41100	0
469	20240819	132400	163118150	41100	41100	41100	41100	6
470	20240819	132300	162871550	41100	41100	41100	41100	0
471	20240819	132200	162871550	41100	41100	41100	41100	0
472	20240819	132100	162871550	41100	41100	41100	41100	0
473	20240819	132000	162871550	41100	41100	41100	41100	0
474	20240819	131900	162871550	41100	41100	41100	41100	0
475	20240819	131800	162871550	41100	41100	41100	41100	0
476	20240819	131700	162871550	41100	41100	41100	41100	0
477	20240819	131600	162871550	41100	41100	41100	41100	0
478	20240819	131500	162871550	41100	41100	41100	41100	0
479	20240819	131400	162871550	41100	41100	41100	41100	0
480	20240819	131300	162871550	41100	41100	41100	41100	0
481	20240819	131200	162871550	41100	41100	41100	41100	0
482	20240819	131100	162871550	41100	41100	41100	41100	0
483	20240819	131000	162871550	41100	41100	41100	41100	1
484	20240819	130900	162830450	41100	41100	41100	41100	0
485	20240819	130800	162830450	41100	41100	41100	41100	0
486	20240819	130700	162830450	41100	41100	41100	41100	0
487	20240819	130600	162830450	41100	41100	41100	41100	0
488	20240819	130500	162830450	41100	41100	41100	41100	1
489	20240819	130400	162789350	41150	41150	41150	41150	0
490	20240819	130300	162789350	41150	41150	41150	41150	0
491	20240819	130200	162789350	41150	41150	41150	41150	0
492	20240819	130100	162789350	41150	41150	41150	41150	1
493	20240819	130000	162748200	41150	41150	41150	41150	1
494	20240819	125900	162707050	41150	41150	41150	41150	0
495	20240819	125800	162707050	41150	41150	41150	41150	0
496	20240819	125700	162707050	41150	41150	41150	41150	1
497	20240819	125600	162665900	41150	41150	41150	41150	0
498	20240819	125500	162665900	41150	41150	41150	41150	0
499	20240819	125400	162665900	41150	41150	41150	41150	52
500	20240819	125300	160526100	41150	41150	41150	41150	0
501	20240819	125200	160526100	41150	41150	41150	41150	0
502	20240819	125100	160526100	41150	41150	41150	41150	1
503	20240819	125000	160484950	41150	41150	41150	41150	0
504	20240819	124900	160484950	41150	41150	41150	41150	0
505	20240819	124800	160484950	41150	41150	41150	41150	0
506	20240819	124700	160484950	41150	41150	41150	41150	0
507	20240819	124600	160484950	41150	41100	41150	41050	128
508	20240819	124500	155230300	41150	41150	41150	41150	5
509	20240819	124400	155024550	41150	41150	41150	41150	0
510	20240819	124300	155024550	41150	41150	41150	41150	2
511	20240819	124200	154942250	41150	41150	41150	41150	0
512	20240819	124100	154942250	41150	41150	41150	41150	0
513	20240819	124000	154942250	41150	41150	41150	41150	0
514	20240819	123900	154942250	41150	41150	41150	41150	0
515	20240819	123800	154942250	41150	41150	41150	41150	0
516	20240819	123700	154942250	41150	41150	41150	41150	0
517	20240819	123600	154942250	41150	41150	41150	41150	0
518	20240819	123500	154942250	41150	41150	41150	41150	0
519	20240819	123400	154942250	41150	41150	41150	41150	0
520	20240819	123300	154942250	41150	41150	41150	41150	0
521	20240819	123200	154942250	41150	41150	41150	41150	0
522	20240819	123100	154942250	41150	41100	41150	41050	54
523	20240819	123000	152725300	41150	41150	41150	41150	0
524	20240819	122900	152725300	41150	41150	41150	41150	0
525	20240819	122800	152725300	41150	41100	41150	41100	79
526	20240819	122700	149478300	41100	41100	41100	41100	11
527	20240819	122600	149026200	41100	41100	41100	41100	25
528	20240819	122500	147998700	41100	41100	41100	41100	50
529	20240819	122400	145943700	41100	41100	41100	41100	8
530	20240819	122300	145614900	41150	41100	41150	41100	42
531	20240819	122200	143888650	41100	41100	41100	41100	0
532	20240819	122100	143888650	41100	41100	41100	41100	0
533	20240819	122000	143888650	41100	41100	41100	41100	0
534	20240819	121900	143888650	41100	41100	41100	41100	0
535	20240819	121800	143888650	41100	41100	41100	41100	9
536	20240819	121700	143518750	41150	41150	41150	41150	0
537	20240819	121600	143518750	41150	41150	41150	41150	0
538	20240819	121500	143518750	41150	41150	41150	41150	0
539	20240819	121400	143518750	41150	41150	41150	41150	0
540	20240819	121300	143518750	41150	41150	41150	41150	0
541	20240819	121200	143518750	41150	41150	41150	41150	1
542	20240819	121100	143477600	41150	41150	41150	41150	0
543	20240819	121000	143477600	41150	41150	41150	41150	0
544	20240819	120900	143477600	41150	41150	41150	41150	10
545	20240819	120800	143066100	41150	41150	41150	41150	0
546	20240819	120700	143066100	41150	41150	41150	41150	0
547	20240819	120600	143066100	41150	41050	41150	41050	6
548	20240819	120500	142819700	41050	41050	41050	41050	0
549	20240819	120400	142819700	41050	41050	41050	41050	0
550	20240819	120300	142819700	41050	41050	41050	41050	0
551	20240819	120200	142819700	41050	41050	41050	41050	0
552	20240819	120100	142819700	41050	41050	41050	41050	0
553	20240819	120000	142819700	41050	41050	41050	41050	0
554	20240819	115900	142819700	41050	41050	41050	41050	6
555	20240819	115800	142573400	41000	41000	41000	41000	12
556	20240819	115700	142081400	41150	41100	41150	41000	22
557	20240819	115600	141177700	41000	41000	41000	41000	5
558	20240819	115500	140972700	41000	41100	41100	41000	10
559	20240819	115400	140562400	41100	41100	41100	41100	6
560	20240819	115300	140315800	41100	41100	41100	41100	12
561	20240819	115200	139822600	41150	41100	41150	41100	184
562	20240819	115100	132260100	41100	41100	41100	41100	7
563	20240819	115000	131972400	41100	41000	41150	41000	255
564	20240819	114900	121492200	41000	41000	41000	41000	5
565	20240819	114800	121287200	41000	41000	41000	41000	7
566	20240819	114700	121000200	41000	41000	41000	41000	12
567	20240819	114600	120508200	41000	41000	41000	41000	5
568	20240819	114500	120303200	41000	41000	41000	41000	6
569	20240819	114400	120057200	41050	41000	41050	41000	19
570	20240819	114300	119277850	41000	41000	41000	41000	5
571	20240819	114200	119072850	41050	41050	41050	41050	1
572	20240819	114100	119031800	41050	41050	41050	41050	11
573	20240819	114000	118580250	41050	41050	41050	41050	6
574	20240819	113900	118333950	41050	41050	41050	41000	33
575	20240819	113800	116979650	41000	41000	41000	41000	11
576	20240819	113700	116528650	41050	41050	41050	41000	8
577	20240819	113600	116200500	41000	41000	41000	41000	12
578	20240819	113500	115708500	41000	41000	41000	41000	6
579	20240819	113400	115462500	41000	41000	41000	41000	6
580	20240819	113300	115216500	41000	41000	41000	41000	11
581	20240819	113200	114765500	41000	41000	41000	41000	6
582	20240819	113100	114519500	41000	41000	41000	41000	6
583	20240819	113000	114273500	41000	41000	41000	41000	12
584	20240819	112900	113781500	41100	41050	41100	41000	138
585	20240819	112800	108116850	41000	41000	41000	41000	4
586	20240819	112700	107952850	41000	41000	41050	41000	19
587	20240819	112600	107173500	41000	41000	41000	41000	7
588	20240819	112500	106886500	41000	41000	41000	41000	5
589	20240819	112400	106681500	41000	41000	41000	41000	13
590	20240819	112300	106148500	41050	41000	41050	41000	72
591	20240819	112200	103195400	41050	41050	41050	41050	12
592	20240819	112100	102702800	41050	41050	41050	41050	13
593	20240819	112000	102169150	41050	41050	41050	41050	0
594	20240819	111900	102169150	41050	41050	41050	41050	3
595	20240819	111800	102046000	41050	41050	41050	41050	0
596	20240819	111700	102046000	41050	41050	41050	41050	0
597	20240819	111600	102046000	41050	41050	41050	41050	2
598	20240819	111500	101963900	41050	41050	41050	41050	1
599	20240819	111400	101922850	41000	41000	41000	41000	0
600	20240819	111300	101922850	41000	41000	41000	41000	0
601	20240819	111200	101922850	41000	41000	41000	41000	8
602	20240819	111100	101594850	41050	41050	41050	41050	0
603	20240819	111000	101594850	41050	41050	41050	41050	1
604	20240819	110900	101553800	41050	41050	41050	41050	0
605	20240819	110800	101553800	41050	41050	41050	41050	0
606	20240819	110700	101553800	41050	41050	41050	41050	0
607	20240819	110600	101553800	41050	41050	41050	41050	0
608	20240819	110500	101553800	41050	41050	41050	41050	0
609	20240819	110400	101553800	41050	41050	41050	41050	0
610	20240819	110300	101553800	41050	41050	41050	41050	0
611	20240819	110200	101553800	41050	41050	41050	41050	0
612	20240819	110100	101553800	41050	41050	41050	41050	71
613	20240819	110000	98639250	41050	41000	41050	41000	68
614	20240819	105900	95851150	41050	41050	41050	41050	0
615	20240819	105800	95851150	41050	41050	41050	41050	0
616	20240819	105700	95851150	41050	41050	41050	41050	0
617	20240819	105600	95851150	41050	41050	41050	41050	0
618	20240819	105500	95851150	41050	41050	41050	41050	5
619	20240819	105400	95645900	41100	41050	41100	41050	129
620	20240819	105300	90350300	41050	41050	41050	41050	58
621	20240819	105200	87969400	41050	41050	41050	41050	0
622	20240819	105100	87969400	41050	41050	41050	41050	0
623	20240819	105000	87969400	41050	41050	41050	41050	9
624	20240819	104900	87599950	41050	41050	41050	41050	0
625	20240819	104800	87599950	41050	41050	41050	41050	2
626	20240819	104700	87517850	41100	41050	41100	41050	22
627	20240819	104600	86614650	41050	41050	41050	41050	0
628	20240819	104500	86614650	41050	41050	41050	41050	0
629	20240819	104400	86614650	41050	41050	41050	41050	0
630	20240819	104300	86614650	41050	41050	41050	41050	8
631	20240819	104200	86286250	41100	41100	41100	41100	0
632	20240819	104100	86286250	41100	41100	41100	41100	0
633	20240819	104000	86286250	41100	41100	41100	41100	0
634	20240819	103900	86286250	41100	41100	41100	41100	2
635	20240819	103800	86204050	41100	41100	41100	41100	1
636	20240819	103700	86162950	41000	41000	41000	41000	0
637	20240819	103600	86162950	41000	41000	41000	41000	0
638	20240819	103500	86162950	41000	41000	41000	41000	0
639	20240819	103400	86162950	41000	41000	41000	41000	0
640	20240819	103300	86162950	41000	41000	41000	41000	1
641	20240819	103200	86121950	41000	41000	41000	41000	0
642	20240819	103100	86121950	41000	41000	41000	41000	0
643	20240819	103000	86121950	41000	41000	41100	41000	35
644	20240819	102900	84686850	41050	41050	41050	41050	0
645	20240819	102800	84686850	41050	41050	41050	41050	0
646	20240819	102700	84686850	41050	41050	41050	41050	10
647	20240819	102600	84276350	41150	41150	41150	41150	1
648	20240819	102500	84235200	41050	41050	41050	41050	0
649	20240819	102400	84235200	41050	41050	41050	41050	0
650	20240819	102300	84235200	41050	41050	41050	41050	0
651	20240819	102200	84235200	41050	41050	41050	41050	0
652	20240819	102100	84235200	41050	41050	41050	41050	0
653	20240819	102000	84235200	41050	41050	41050	41050	10
654	20240819	101900	83824700	41000	41000	41000	41000	0
655	20240819	101800	83824700	41000	41000	41000	41000	0
656	20240819	101700	83824700	41000	41000	41000	41000	0
657	20240819	101600	83824700	41000	41000	41000	41000	0
658	20240819	101500	83824700	41000	41000	41000	41000	0
659	20240819	101400	83824700	41000	41000	41000	41000	0
660	20240819	101300	83824700	41000	41000	41000	41000	0
661	20240819	101200	83824700	41000	41000	41000	41000	0
662	20240819	101100	83824700	41000	41000	41000	41000	0
663	20240819	101000	83824700	41000	41000	41000	41000	0
664	20240819	100900	83824700	41000	41000	41000	41000	0
665	20240819	100800	83824700	41000	41000	41000	41000	0
666	20240819	100700	83824700	41000	41000	41000	41000	52
667	20240819	100600	81692700	41150	41000	41150	41000	16
668	20240819	100500	81036250	41000	41000	41000	41000	0
669	20240819	100400	81036250	41000	41000	41000	41000	3
670	20240819	100300	80913250	41000	41000	41000	41000	0
671	20240819	100200	80913250	41000	41000	41000	41000	1
672	20240819	100100	80872250	41000	41000	41000	41000	71
673	20240819	100000	77961250	41000	41000	41000	41000	2
674	20240819	095900	77879250	41000	41000	41000	41000	0
675	20240819	095800	77879250	41000	41000	41000	41000	1
676	20240819	095700	77838250	40950	40950	40950	40950	0
677	20240819	095600	77838250	40950	40950	40950	40950	3
678	20240819	095500	77715400	41000	41000	41000	41000	0
679	20240819	095400	77715400	41000	41000	41000	41000	1
680	20240819	095300	77674400	41000	41000	41000	41000	3
681	20240819	095200	77551400	41000	41000	41000	41000	17
682	20240819	095100	76854400	41000	41000	41000	41000	2
683	20240819	095000	76772400	41000	41000	41000	41000	2
684	20240819	094900	76690400	41000	41000	41000	41000	5
685	20240819	094800	76485400	41000	41000	41000	41000	10
686	20240819	094700	76075400	41000	41000	41000	41000	3
687	20240819	094600	75952400	41000	41000	41000	41000	100
688	20240819	094500	71852400	41000	41000	41000	41000	9
689	20240819	094400	71483400	41000	41000	41000	41000	4
690	20240819	094300	71319400	41000	41000	41000	41000	0
691	20240819	094200	71319400	41000	41000	41000	41000	1
692	20240819	094100	71278400	41000	40950	41000	40950	496
693	20240819	094000	50948950	40950	40950	40950	40950	0
694	20240819	093900	50948950	40950	40950	40950	40950	0
695	20240819	093800	50948950	40950	40950	40950	40950	0
696	20240819	093700	50948950	40950	40950	40950	40950	3
697	20240819	093600	50826100	40950	40950	40950	40900	8
698	20240819	093500	50498600	40950	40950	40950	40950	3
699	20240819	093400	50375750	40950	40950	40950	40950	0
700	20240819	093300	50375750	40950	40900	40950	40900	67
701	20240819	093200	47634450	40950	40950	40950	40950	1
702	20240819	093100	47593500	40950	40950	40950	40950	2
703	20240819	093000	47511600	40950	40950	40950	40950	2
704	20240819	092900	47429700	40950	40900	40950	40900	62
705	20240819	092800	44893300	40950	40950	40950	40950	3
706	20240819	092700	44770450	40950	41000	41000	40950	110
707	20240819	092600	40264900	41000	41000	41000	41000	0
708	20240819	092500	40264900	41000	40950	41000	40950	83
709	20240819	092400	36865850	41000	41050	41050	41000	18
710	20240819	092300	36127200	41050	41050	41050	41050	5
711	20240819	092200	35921950	41050	41050	41050	41050	5
712	20240819	092100	35716700	41000	41000	41000	41000	29
713	20240819	092000	34527700	41000	41050	41100	41000	18
714	20240819	091900	33789300	41150	41100	41150	40950	503
715	20240819	091800	13152100	41050	41050	41050	41050	0
716	20240819	091700	13152100	41050	41050	41050	41050	1
717	20240819	091600	13111050	41200	41200	41200	41200	0
718	20240819	091500	13111050	41200	41200	41200	41200	0
719	20240819	091400	13111050	41200	41200	41200	41200	1
720	20240819	091300	13069850	41200	41100	41200	41100	168
721	20240819	091200	6164500	41100	41100	41100	41100	12
722	20240819	091100	5671300	41100	41100	41100	41100	0
723	20240819	091000	5671300	41100	41100	41100	41100	2
724	20240819	090900	5589100	41000	41050	41050	41000	60
725	20240819	090800	3128600	41050	41050	41050	41050	0
726	20240819	090700	3128600	41050	41050	41050	41050	2
727	20240819	090600	3046500	41050	41050	41050	41050	1
728	20240819	090500	3005450	41050	41050	41050	41050	20
729	20240819	090400	2184450	41100	41150	41150	41100	13
730	20240819	090300	1649800	41300	41300	41300	41300	0
731	20240819	090200	1649800	41300	41250	41300	41250	20
732	20240819	090100	824000	41250	41250	41250	41250	0
733	20240819	090000	824000	41250	41250	41250	41000	20