KissMeData/344820/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	211100	425536950	41750	41750	41750	41750	334
3	20240821	211000	425536950	41750	41750	41750	41750	0
4	20240821	210900	425536950	41750	41750	41750	41750	0
5	20240821	210800	425536950	41750	41750	41750	41750	0
6	20240821	210700	425536950	41750	41750	41750	41750	0
7	20240821	210600	425536950	41750	41750	41750	41750	0
8	20240821	210500	425536950	41750	41750	41750	41750	0
9	20240821	210400	425536950	41750	41750	41750	41750	0
10	20240821	210300	425536950	41750	41750	41750	41750	0
11	20240821	210200	425536950	41750	41750	41750	41750	0
12	20240821	210100	425536950	41750	41750	41750	41750	0
13	20240821	210000	425536950	41750	41750	41750	41750	0
14	20240821	205900	425536950	41750	41750	41750	41750	0
15	20240821	205800	425536950	41750	41750	41750	41750	0
16	20240821	205700	425536950	41750	41750	41750	41750	0
17	20240821	205600	425536950	41750	41750	41750	41750	0
18	20240821	205500	425536950	41750	41750	41750	41750	0
19	20240821	205400	425536950	41750	41750	41750	41750	0
20	20240821	205300	425536950	41750	41750	41750	41750	0
21	20240821	205200	425536950	41750	41750	41750	41750	0
22	20240821	205100	425536950	41750	41750	41750	41750	0
23	20240821	205000	425536950	41750	41750	41750	41750	0
24	20240821	204900	425536950	41750	41750	41750	41750	0
25	20240821	204800	425536950	41750	41750	41750	41750	0
26	20240821	204700	425536950	41750	41750	41750	41750	0
27	20240821	204600	425536950	41750	41750	41750	41750	0
28	20240821	204500	425536950	41750	41750	41750	41750	0
29	20240821	204400	425536950	41750	41750	41750	41750	0
30	20240821	204300	425536950	41750	41750	41750	41750	0
31	20240821	204200	425536950	41750	41750	41750	41750	0
32	20240821	204100	425536950	41750	41750	41750	41750	334
33	20240821	204000	425536950	41750	41750	41750	41750	0
34	20240821	203900	425536950	41750	41750	41750	41750	0
35	20240821	203800	425536950	41750	41750	41750	41750	0
36	20240821	203700	425536950	41750	41750	41750	41750	0
37	20240821	203600	425536950	41750	41750	41750	41750	0
38	20240821	203500	425536950	41750	41750	41750	41750	0
39	20240821	203400	425536950	41750	41750	41750	41750	0
40	20240821	203300	425536950	41750	41750	41750	41750	0
41	20240821	203200	425536950	41750	41750	41750	41750	0
42	20240821	203100	425536950	41750	41750	41750	41750	0
43	20240821	203000	425536950	41750	41750	41750	41750	0
44	20240821	202900	425536950	41750	41750	41750	41750	0
45	20240821	202800	425536950	41750	41750	41750	41750	0
46	20240821	202700	425536950	41750	41750	41750	41750	0
47	20240821	202600	425536950	41750	41750	41750	41750	0
48	20240821	202500	425536950	41750	41750	41750	41750	0
49	20240821	202400	425536950	41750	41750	41750	41750	0
50	20240821	202300	425536950	41750	41750	41750	41750	0
51	20240821	202200	425536950	41750	41750	41750	41750	0
52	20240821	202100	425536950	41750	41750	41750	41750	0
53	20240821	202000	425536950	41750	41750	41750	41750	0
54	20240821	201900	425536950	41750	41750	41750	41750	0
55	20240821	201800	425536950	41750	41750	41750	41750	0
56	20240821	201700	425536950	41750	41750	41750	41750	0
57	20240821	201600	425536950	41750	41750	41750	41750	0
58	20240821	201500	425536950	41750	41750	41750	41750	0
59	20240821	201400	425536950	41750	41750	41750	41750	0
60	20240821	201300	425536950	41750	41750	41750	41750	0
61	20240821	201200	425536950	41750	41750	41750	41750	0
62	20240821	201100	425536950	41750	41750	41750	41750	334
63	20240821	201000	425536950	41750	41750	41750	41750	0
64	20240821	200900	425536950	41750	41750	41750	41750	0
65	20240821	200800	425536950	41750	41750	41750	41750	0
66	20240821	200700	425536950	41750	41750	41750	41750	0
67	20240821	200600	425536950	41750	41750	41750	41750	0
68	20240821	200500	425536950	41750	41750	41750	41750	0
69	20240821	200400	425536950	41750	41750	41750	41750	0
70	20240821	200300	425536950	41750	41750	41750	41750	0
71	20240821	200200	425536950	41750	41750	41750	41750	0
72	20240821	200100	425536950	41750	41750	41750	41750	0
73	20240821	200000	425536950	41750	41750	41750	41750	0
74	20240821	195900	425536950	41750	41750	41750	41750	0
75	20240821	195800	425536950	41750	41750	41750	41750	0
76	20240821	195700	425536950	41750	41750	41750	41750	0
77	20240821	195600	425536950	41750	41750	41750	41750	0
78	20240821	195500	425536950	41750	41750	41750	41750	0
79	20240821	195400	425536950	41750	41750	41750	41750	0
80	20240821	195300	425536950	41750	41750	41750	41750	0
81	20240821	195200	425536950	41750	41750	41750	41750	0
82	20240821	195100	425536950	41750	41750	41750	41750	0
83	20240821	195000	425536950	41750	41750	41750	41750	0
84	20240821	194900	425536950	41750	41750	41750	41750	0
85	20240821	194800	425536950	41750	41750	41750	41750	0
86	20240821	194700	425536950	41750	41750	41750	41750	0
87	20240821	194600	425536950	41750	41750	41750	41750	0
88	20240821	194500	425536950	41750	41750	41750	41750	0
89	20240821	194400	425536950	41750	41750	41750	41750	0
90	20240821	194300	425536950	41750	41750	41750	41750	0
91	20240821	194200	425536950	41750	41750	41750	41750	0
92	20240821	194100	425536950	41750	41750	41750	41750	334
93	20240821	194000	425536950	41750	41750	41750	41750	0
94	20240821	193900	425536950	41750	41750	41750	41750	0
95	20240821	193800	425536950	41750	41750	41750	41750	0
96	20240821	193700	425536950	41750	41750	41750	41750	0
97	20240821	193600	425536950	41750	41750	41750	41750	0
98	20240821	193500	425536950	41750	41750	41750	41750	0
99	20240821	193400	425536950	41750	41750	41750	41750	0
100	20240821	193300	425536950	41750	41750	41750	41750	0
101	20240821	193200	425536950	41750	41750	41750	41750	0
102	20240821	193100	425536950	41750	41750	41750	41750	0
103	20240821	193000	425536950	41750	41750	41750	41750	0
104	20240821	192900	425536950	41750	41750	41750	41750	0
105	20240821	192800	425536950	41750	41750	41750	41750	0
106	20240821	192700	425536950	41750	41750	41750	41750	0
107	20240821	192600	425536950	41750	41750	41750	41750	0
108	20240821	192500	425536950	41750	41750	41750	41750	0
109	20240821	192400	425536950	41750	41750	41750	41750	0
110	20240821	192300	425536950	41750	41750	41750	41750	0
111	20240821	192200	425536950	41750	41750	41750	41750	0
112	20240821	192100	425536950	41750	41750	41750	41750	0
113	20240821	192000	425536950	41750	41750	41750	41750	0
114	20240821	191900	425536950	41750	41750	41750	41750	0
115	20240821	191800	425536950	41750	41750	41750	41750	0
116	20240821	191700	425536950	41750	41750	41750	41750	0
117	20240821	191600	425536950	41750	41750	41750	41750	0
118	20240821	191500	425536950	41750	41750	41750	41750	0
119	20240821	191400	425536950	41750	41750	41750	41750	0
120	20240821	191300	425536950	41750	41750	41750	41750	0
121	20240821	191200	425536950	41750	41750	41750	41750	0
122	20240821	191100	425536950	41750	41750	41750	41750	334
123	20240821	191000	425536950	41750	41750	41750	41750	0
124	20240821	190900	425536950	41750	41750	41750	41750	0
125	20240821	190800	425536950	41750	41750	41750	41750	0
126	20240821	190700	425536950	41750	41750	41750	41750	0
127	20240821	190600	425536950	41750	41750	41750	41750	0
128	20240821	190500	425536950	41750	41750	41750	41750	0
129	20240821	190400	425536950	41750	41750	41750	41750	0
130	20240821	190300	425536950	41750	41750	41750	41750	0
131	20240821	190200	425536950	41750	41750	41750	41750	0
132	20240821	190100	425536950	41750	41750	41750	41750	0
133	20240821	190000	425536950	41750	41750	41750	41750	0
134	20240821	185900	425536950	41750	41750	41750	41750	0
135	20240821	185800	425536950	41750	41750	41750	41750	0
136	20240821	185700	425536950	41750	41750	41750	41750	0
137	20240821	185600	425536950	41750	41750	41750	41750	0
138	20240821	185500	425536950	41750	41750	41750	41750	0
139	20240821	185400	425536950	41750	41750	41750	41750	0
140	20240821	185300	425536950	41750	41750	41750	41750	0
141	20240821	185200	425536950	41750	41750	41750	41750	0
142	20240821	185100	425536950	41750	41750	41750	41750	0
143	20240821	185000	425536950	41750	41750	41750	41750	0
144	20240821	184900	425536950	41750	41750	41750	41750	0
145	20240821	184800	425536950	41750	41750	41750	41750	0
146	20240821	184700	425536950	41750	41750	41750	41750	0
147	20240821	184600	425536950	41750	41750	41750	41750	0
148	20240821	184500	425536950	41750	41750	41750	41750	0
149	20240821	184400	425536950	41750	41750	41750	41750	0
150	20240821	184300	425536950	41750	41750	41750	41750	0
151	20240821	184200	425536950	41750	41750	41750	41750	0
152	20240821	184100	425536950	41750	41750	41750	41750	334
153	20240821	184000	425536950	41750	41750	41750	41750	0
154	20240821	183900	425536950	41750	41750	41750	41750	0
155	20240821	183800	425536950	41750	41750	41750	41750	0
156	20240821	183700	425536950	41750	41750	41750	41750	0
157	20240821	183600	425536950	41750	41750	41750	41750	0
158	20240821	183500	425536950	41750	41750	41750	41750	0
159	20240821	183400	425536950	41750	41750	41750	41750	0
160	20240821	183300	425536950	41750	41750	41750	41750	0
161	20240821	183200	425536950	41750	41750	41750	41750	0
162	20240821	183100	425536950	41750	41750	41750	41750	0
163	20240821	183000	425536950	41750	41750	41750	41750	0
164	20240821	182900	425536950	41750	41750	41750	41750	0
165	20240821	182800	425536950	41750	41750	41750	41750	0
166	20240821	182700	425536950	41750	41750	41750	41750	0
167	20240821	182600	425536950	41750	41750	41750	41750	0
168	20240821	182500	425536950	41750	41750	41750	41750	0
169	20240821	182400	425536950	41750	41750	41750	41750	0
170	20240821	182300	425536950	41750	41750	41750	41750	0
171	20240821	182200	425536950	41750	41750	41750	41750	0
172	20240821	182100	425536950	41750	41750	41750	41750	0
173	20240821	182000	425536950	41750	41750	41750	41750	0
174	20240821	181900	425536950	41750	41750	41750	41750	0
175	20240821	181800	425536950	41750	41750	41750	41750	0
176	20240821	181700	425536950	41750	41750	41750	41750	0
177	20240821	181600	425536950	41750	41750	41750	41750	0
178	20240821	181500	425536950	41750	41750	41750	41750	0
179	20240821	181400	425536950	41750	41750	41750	41750	0
180	20240821	181300	425536950	41750	41750	41750	41750	0
181	20240821	181200	425536950	41750	41750	41750	41750	0
182	20240821	181100	425536950	41750	41750	41750	41750	334
183	20240821	181000	425536950	41750	41750	41750	41750	0
184	20240821	180900	425536950	41750	41750	41750	41750	0
185	20240821	180800	425536950	41750	41750	41750	41750	0
186	20240821	180700	425536950	41750	41750	41750	41750	0
187	20240821	180600	425536950	41750	41750	41750	41750	0
188	20240821	180500	425536950	41750	41750	41750	41750	0
189	20240821	180400	425536950	41750	41750	41750	41750	0
190	20240821	180300	425536950	41750	41750	41750	41750	0
191	20240821	180200	425536950	41750	41750	41750	41750	0
192	20240821	180100	425536950	41750	41750	41750	41750	0
193	20240821	180000	425536950	41750	41750	41750	41750	0
194	20240821	175900	425536950	41750	41750	41750	41750	0
195	20240821	175800	425536950	41750	41750	41750	41750	0
196	20240821	175700	425536950	41750	41750	41750	41750	0
197	20240821	175600	425536950	41750	41750	41750	41750	0
198	20240821	175500	425536950	41750	41750	41750	41750	0
199	20240821	175400	425536950	41750	41750	41750	41750	0
200	20240821	175300	425536950	41750	41750	41750	41750	0
201	20240821	175200	425536950	41750	41750	41750	41750	0
202	20240821	175100	425536950	41750	41750	41750	41750	0
203	20240821	175000	425536950	41750	41750	41750	41750	0
204	20240821	174900	425536950	41750	41750	41750	41750	0
205	20240821	174800	425536950	41750	41750	41750	41750	0
206	20240821	174700	425536950	41750	41750	41750	41750	0
207	20240821	174600	425536950	41750	41750	41750	41750	0
208	20240821	174500	425536950	41750	41750	41750	41750	0
209	20240821	174400	425536950	41750	41750	41750	41750	0
210	20240821	174300	425536950	41750	41750	41750	41750	0
211	20240821	174200	425536950	41750	41750	41750	41750	0
212	20240821	174100	425536950	41750	41750	41750	41750	334
213	20240821	174000	425536950	41750	41750	41750	41750	0
214	20240821	173900	425536950	41750	41750	41750	41750	0
215	20240821	173800	425536950	41750	41750	41750	41750	0
216	20240821	173700	425536950	41750	41750	41750	41750	0
217	20240821	173600	425536950	41750	41750	41750	41750	0
218	20240821	173500	425536950	41750	41750	41750	41750	0
219	20240821	173400	425536950	41750	41750	41750	41750	0
220	20240821	173300	425536950	41750	41750	41750	41750	0
221	20240821	173200	425536950	41750	41750	41750	41750	0
222	20240821	173100	425536950	41750	41750	41750	41750	0
223	20240821	173000	425536950	41750	41750	41750	41750	0
224	20240821	172900	425536950	41750	41750	41750	41750	0
225	20240821	172800	425536950	41750	41750	41750	41750	0
226	20240821	172700	425536950	41750	41750	41750	41750	0
227	20240821	172600	425536950	41750	41750	41750	41750	0
228	20240821	172500	425536950	41750	41750	41750	41750	0
229	20240821	172400	425536950	41750	41750	41750	41750	0
230	20240821	172300	425536950	41750	41750	41750	41750	0
231	20240821	172200	425536950	41750	41750	41750	41750	0
232	20240821	172100	425536950	41750	41750	41750	41750	0
233	20240821	172000	425536950	41750	41750	41750	41750	0
234	20240821	171900	425536950	41750	41750	41750	41750	0
235	20240821	171800	425536950	41750	41750	41750	41750	0
236	20240821	171700	425536950	41750	41750	41750	41750	0
237	20240821	171600	425536950	41750	41750	41750	41750	0
238	20240821	171500	425536950	41750	41750	41750	41750	0
239	20240821	171400	425536950	41750	41750	41750	41750	0
240	20240821	171300	425536950	41750	41750	41750	41750	0
241	20240821	171200	425536950	41750	41750	41750	41750	0
242	20240821	171100	425536950	41750	41750	41750	41750	334
243	20240821	171000	425536950	41750	41750	41750	41750	0
244	20240821	170900	425536950	41750	41750	41750	41750	0
245	20240821	170800	425536950	41750	41750	41750	41750	0
246	20240821	170700	425536950	41750	41750	41750	41750	0
247	20240821	170600	425536950	41750	41750	41750	41750	0
248	20240821	170500	425536950	41750	41750	41750	41750	0
249	20240821	170400	425536950	41750	41750	41750	41750	0
250	20240821	170300	425536950	41750	41750	41750	41750	0
251	20240821	170200	425536950	41750	41750	41750	41750	0
252	20240821	170100	425536950	41750	41750	41750	41750	0
253	20240821	170000	425536950	41750	41750	41750	41750	0
254	20240821	165900	425536950	41750	41750	41750	41750	0
255	20240821	165800	425536950	41750	41750	41750	41750	0
256	20240821	165700	425536950	41750	41750	41750	41750	0
257	20240821	165600	425536950	41750	41750	41750	41750	0
258	20240821	165500	425536950	41750	41750	41750	41750	0
259	20240821	165400	425536950	41750	41750	41750	41750	0
260	20240821	165300	425536950	41750	41750	41750	41750	0
261	20240821	165200	425536950	41750	41750	41750	41750	0
262	20240821	165100	425536950	41750	41750	41750	41750	0
263	20240821	165000	425536950	41750	41750	41750	41750	0
264	20240821	164900	425536950	41750	41750	41750	41750	0
265	20240821	164800	425536950	41750	41750	41750	41750	0
266	20240821	164700	425536950	41750	41750	41750	41750	0
267	20240821	164600	425536950	41750	41750	41750	41750	0
268	20240821	164500	425536950	41750	41750	41750	41750	0
269	20240821	164400	425536950	41750	41750	41750	41750	0
270	20240821	164300	425536950	41750	41750	41750	41750	0
271	20240821	164200	425536950	41750	41750	41750	41750	0
272	20240821	164100	425536950	41750	41750	41750	41750	334
273	20240821	164000	425536950	41750	41750	41750	41750	0
274	20240821	163900	425536950	41750	41750	41750	41750	0
275	20240821	163800	425536950	41750	41750	41750	41750	0
276	20240821	163700	425536950	41750	41750	41750	41750	0
277	20240821	163600	425536950	41750	41750	41750	41750	0
278	20240821	163500	425536950	41750	41750	41750	41750	0
279	20240821	163400	425536950	41750	41750	41750	41750	0
280	20240821	163300	425536950	41750	41750	41750	41750	0
281	20240821	163200	425536950	41750	41750	41750	41750	0
282	20240821	163100	425536950	41750	41750	41750	41750	0
283	20240821	163000	425536950	41750	41750	41750	41750	0
284	20240821	162900	425536950	41750	41750	41750	41750	0
285	20240821	162800	425536950	41750	41750	41750	41750	0
286	20240821	162700	425536950	41750	41750	41750	41750	0
287	20240821	162600	425536950	41750	41750	41750	41750	0
288	20240821	162500	425536950	41750	41750	41750	41750	0
289	20240821	162400	425536950	41750	41750	41750	41750	0
290	20240821	162300	425536950	41750	41750	41750	41750	0
291	20240821	162200	425536950	41750	41750	41750	41750	0
292	20240821	162100	425536950	41750	41750	41750	41750	0
293	20240821	162000	425536950	41750	41750	41750	41750	0
294	20240821	161900	425536950	41750	41750	41750	41750	0
295	20240821	161800	425536950	41750	41750	41750	41750	0
296	20240821	161700	425536950	41750	41750	41750	41750	0
297	20240821	161600	425536950	41750	41750	41750	41750	0
298	20240821	161500	425536950	41750	41750	41750	41750	0
299	20240821	161400	425536950	41750	41750	41750	41750	0
300	20240821	161300	425536950	41750	41750	41750	41750	0
301	20240821	161200	425536950	41750	41750	41750	41750	0
302	20240821	161100	425536950	41750	41750	41750	41750	334
303	20240821	161000	425536950	41750	41750	41750	41750	0
304	20240821	160900	425536950	41750	41750	41750	41750	0
305	20240821	160800	425536950	41750	41750	41750	41750	0
306	20240821	160700	425536950	41750	41750	41750	41750	0
307	20240821	160600	425536950	41750	41750	41750	41750	0
308	20240821	160500	425536950	41750	41750	41750	41750	0
309	20240821	160400	425536950	41750	41750	41750	41750	0
310	20240821	160300	425536950	41750	41750	41750	41750	0
311	20240821	160200	425536950	41750	41750	41750	41750	0
312	20240821	160100	425536950	41750	41750	41750	41750	0
313	20240821	160000	425536950	41750	41750	41750	41750	0
314	20240821	155900	425536950	41750	41750	41750	41750	0
315	20240821	155800	425536950	41750	41750	41750	41750	0
316	20240821	155700	425536950	41750	41750	41750	41750	0
317	20240821	155600	425536950	41750	41750	41750	41750	0
318	20240821	155500	425536950	41750	41750	41750	41750	0
319	20240821	155400	425536950	41750	41750	41750	41750	0
320	20240821	155300	425536950	41750	41750	41750	41750	0
321	20240821	155200	425536950	41750	41750	41750	41750	0
322	20240821	155100	425536950	41750	41750	41750	41750	0
323	20240821	155000	425536950	41750	41750	41750	41750	0
324	20240821	154900	425536950	41750	41750	41750	41750	0
325	20240821	154800	425536950	41750	41750	41750	41750	0
326	20240821	154700	425536950	41750	41750	41750	41750	0
327	20240821	154600	425536950	41750	41750	41750	41750	0
328	20240821	154500	425536950	41750	41750	41750	41750	0
329	20240821	154400	425536950	41750	41750	41750	41750	0
330	20240821	154300	425536950	41750	41750	41750	41750	0
331	20240821	154200	425536950	41750	41750	41750	41750	0
332	20240821	154100	425536950	41750	41750	41750	41750	334
333	20240821	154000	425536950	41750	41750	41750	41750	0
334	20240821	153900	425536950	41750	41750	41750	41750	0
335	20240821	153800	425536950	41750	41750	41750	41750	0
336	20240821	153700	425536950	41750	41750	41750	41750	0
337	20240821	153600	425536950	41750	41750	41750	41750	0
338	20240821	153500	425536950	41750	41750	41750	41750	0
339	20240821	153400	425536950	41750	41750	41750	41750	0
340	20240821	153300	425536950	41750	41750	41750	41750	0
341	20240821	153200	425536950	41750	41750	41750	41750	0
342	20240821	153100	425536950	41750	41750	41750	41750	0
343	20240821	153000	425536950	41750	41750	41750	41750	334
344	20240821	152900	411592450	41700	41700	41700	41700	0
345	20240821	152800	411592450	41700	41700	41700	41700	0
346	20240821	152700	411592450	41700	41700	41700	41700	0
347	20240821	152600	411592450	41700	41700	41700	41700	0
348	20240821	152500	411592450	41700	41700	41700	41700	0
349	20240821	152400	411592450	41700	41700	41700	41700	0
350	20240821	152300	411592450	41700	41700	41700	41700	0
351	20240821	152200	411592450	41700	41700	41700	41700	0
352	20240821	152100	411592450	41700	41700	41700	41700	0
353	20240821	152000	411592450	41700	41700	41700	41700	0
354	20240821	151900	411592450	41700	41700	41700	41650	64
355	20240821	151800	408923700	41700	41650	41700	41650	132
356	20240821	151700	403419450	41700	41700	41700	41700	24
357	20240821	151600	402418650	41650	41700	41700	41650	14
358	20240821	151500	401834900	41700	41700	41700	41650	52
359	20240821	151400	399666650	41700	41700	41700	41700	14
360	20240821	151300	399082850	41650	41650	41700	41650	153
361	20240821	151200	392708600	41700	41650	41700	41650	77
362	20240821	151100	389500850	41650	41650	41650	41600	49
363	20240821	151000	387460150	41600	41600	41600	41600	1
364	20240821	150900	387418550	41600	41600	41600	41600	3
365	20240821	150800	387293750	41650	41650	41650	41650	1
366	20240821	150700	387252100	41650	41600	41650	41600	6
367	20240821	150600	387002300	41650	41650	41650	41650	3
368	20240821	150500	386877350	41650	41600	41650	41600	20
369	20240821	150400	386045300	41600	41600	41600	41600	2
370	20240821	150300	385962100	41600	41600	41600	41600	2
371	20240821	150200	385878900	41650	41650	41650	41650	0
372	20240821	150100	385878900	41650	41600	41650	41600	5
373	20240821	150000	385670800	41600	41600	41600	41600	2
374	20240821	145900	385587600	41600	41600	41600	41600	3
375	20240821	145800	385462800	41600	41600	41600	41600	2
376	20240821	145700	385379600	41600	41600	41600	41600	0
377	20240821	145600	385379600	41600	41600	41600	41600	2
378	20240821	145500	385296400	41600	41600	41600	41600	0
379	20240821	145400	385296400	41600	41600	41600	41600	3
380	20240821	145300	385171600	41600	41600	41600	41600	0
381	20240821	145200	385171600	41600	41600	41600	41600	3
382	20240821	145100	385046800	41600	41600	41600	41600	0
383	20240821	145000	385046800	41600	41600	41600	41600	2
384	20240821	144900	384963600	41600	41600	41600	41600	54
385	20240821	144800	382717200	41550	41550	41550	41550	5
386	20240821	144700	382509450	41600	41600	41600	41600	0
387	20240821	144600	382509450	41600	41550	41600	41550	3
388	20240821	144500	382384750	41600	41600	41600	41600	1
389	20240821	144400	382343150	41600	41550	41600	41550	7
390	20240821	144300	382052100	41550	41550	41550	41550	0
391	20240821	144200	382052100	41550	41550	41550	41550	3
392	20240821	144100	381927450	41550	41550	41550	41550	2
393	20240821	144000	381844350	41550	41550	41550	41550	2
394	20240821	143900	381761250	41550	41550	41550	41550	50
395	20240821	143800	379683750	41550	41550	41550	41550	3
396	20240821	143700	379559100	41600	41600	41600	41600	13
397	20240821	143600	379018300	41600	41600	41600	41600	1
398	20240821	143500	378976700	41550	41550	41550	41550	2
399	20240821	143400	378893600	41550	41550	41550	41550	0
400	20240821	143300	378893600	41550	41600	41600	41550	8
401	20240821	143200	378560950	41600	41650	41650	41600	13
402	20240821	143100	378019550	41550	41650	41650	41550	5
403	20240821	143000	377811600	41650	41650	41650	41650	100
404	20240821	142900	373646600	41650	41650	41650	41550	20
405	20240821	142800	372813800	41600	41600	41600	41600	0
406	20240821	142700	372813800	41600	41550	41600	41550	541
407	20240821	142600	350328900	41500	41500	41500	41500	0
408	20240821	142500	350328900	41500	41500	41500	41500	3
409	20240821	142400	350204400	41500	41500	41500	41500	0
410	20240821	142300	350204400	41500	41500	41500	41500	2
411	20240821	142200	350121400	41500	41500	41500	41500	0
412	20240821	142100	350121400	41500	41500	41500	41500	3
413	20240821	142000	349996900	41500	41500	41500	41500	0
414	20240821	141900	349996900	41500	41500	41500	41500	2
415	20240821	141800	349913900	41500	41500	41500	41500	0
416	20240821	141700	349913900	41500	41500	41500	41500	3
417	20240821	141600	349789400	41500	41500	41500	41500	0
418	20240821	141500	349789400	41500	41500	41500	41500	0
419	20240821	141400	349789400	41500	41550	41550	41500	4
420	20240821	141300	349623350	41500	41500	41500	41500	0
421	20240821	141200	349623350	41500	41500	41500	41500	2
422	20240821	141100	349540350	41500	41500	41500	41500	0
423	20240821	141000	349540350	41500	41550	41550	41500	16
424	20240821	140900	348875700	41550	41550	41550	41550	1
425	20240821	140800	348834150	41550	41550	41550	41550	7
426	20240821	140700	348543300	41550	41550	41550	41550	0
427	20240821	140600	348543300	41550	41550	41550	41550	4
428	20240821	140500	348377100	41600	41600	41600	41600	2
429	20240821	140400	348293900	41550	41550	41550	41550	0
430	20240821	140300	348293900	41550	41550	41550	41550	0
431	20240821	140200	348293900	41550	41550	41550	41550	3
432	20240821	140100	348169250	41550	41550	41550	41550	200
433	20240821	140000	339859250	41550	41550	41550	41550	3
434	20240821	135900	339734600	41550	41550	41550	41550	1
435	20240821	135800	339693050	41600	41600	41600	41600	4
436	20240821	135700	339526650	41600	41600	41600	41600	10
437	20240821	135600	339110650	41600	41600	41600	41600	0
438	20240821	135500	339110650	41600	41600	41600	41600	1
439	20240821	135400	339069050	41600	41600	41600	41600	0
440	20240821	135300	339069050	41600	41600	41600	41600	23
441	20240821	135200	338112250	41550	41550	41550	41550	1
442	20240821	135100	338070700	41550	41600	41600	41550	15
443	20240821	135000	337446750	41550	41550	41550	41550	0
444	20240821	134900	337446750	41550	41600	41600	41550	103
445	20240821	134800	333162000	41600	41600	41600	41600	2
446	20240821	134700	333078800	41600	41600	41600	41600	8
447	20240821	134600	332746000	41600	41600	41600	41600	12
448	20240821	134500	332246800	41550	41550	41550	41550	1
449	20240821	134400	332205250	41600	41600	41600	41600	0
450	20240821	134300	332205250	41600	41550	41600	41550	8
451	20240821	134200	331872800	41600	41600	41600	41600	19
452	20240821	134100	331082400	41550	41550	41550	41550	2
453	20240821	134000	330999300	41550	41550	41550	41550	0
454	20240821	133900	330999300	41550	41550	41550	41550	0
455	20240821	133800	330999300	41550	41550	41550	41550	3
456	20240821	133700	330874650	41550	41550	41550	41550	0
457	20240821	133600	330874650	41550	41550	41550	41550	0
458	20240821	133500	330874650	41550	41550	41550	41550	0
459	20240821	133400	330874650	41550	41550	41550	41550	0
460	20240821	133300	330874650	41550	41550	41550	41550	2
461	20240821	133200	330791550	41550	41550	41550	41550	82
462	20240821	133100	327384450	41550	41550	41550	41550	1
463	20240821	133000	327342900	41600	41600	41600	41600	0
464	20240821	132900	327342900	41600	41600	41600	41600	0
465	20240821	132800	327342900	41600	41600	41600	41600	0
466	20240821	132700	327342900	41600	41600	41600	41600	0
467	20240821	132600	327342900	41600	41600	41600	41600	3
468	20240821	132500	327218100	41550	41550	41550	41550	0
469	20240821	132400	327218100	41550	41550	41550	41550	1
470	20240821	132300	327176550	41550	41550	41550	41550	0
471	20240821	132200	327176550	41550	41550	41550	41550	1
472	20240821	132100	327135000	41550	41550	41550	41550	2
473	20240821	132000	327051900	41550	41550	41550	41550	1
474	20240821	131900	327010350	41550	41550	41550	41550	0
475	20240821	131800	327010350	41550	41550	41550	41550	0
476	20240821	131700	327010350	41550	41550	41550	41550	1
477	20240821	131600	326968800	41550	41550	41550	41550	1
478	20240821	131500	326927250	41600	41550	41600	41550	5
479	20240821	131400	326719450	41550	41550	41550	41550	1
480	20240821	131300	326677900	41600	41600	41600	41600	0
481	20240821	131200	326677900	41600	41600	41600	41600	0
482	20240821	131100	326677900	41600	41600	41600	41600	20
483	20240821	131000	325845900	41600	41550	41600	41550	12
484	20240821	130900	325347100	41600	41600	41600	41600	0
485	20240821	130800	325347100	41600	41600	41600	41600	0
486	20240821	130700	325347100	41600	41600	41600	41600	1
487	20240821	130600	325305500	41550	41550	41550	41550	0
488	20240821	130500	325305500	41550	41550	41550	41550	0
489	20240821	130400	325305500	41550	41600	41600	41550	35
490	20240821	130300	323850500	41550	41550	41550	41550	1
491	20240821	130200	323808950	41650	41650	41650	41650	24
492	20240821	130100	322809350	41650	41600	41650	41600	249
493	20240821	130000	312450600	41600	41600	41600	41600	14
494	20240821	125900	311868200	41550	41550	41550	41550	5
495	20240821	125800	311660450	41550	41550	41550	41550	2
496	20240821	125700	311577350	41600	41600	41600	41600	0
497	20240821	125600	311577350	41600	41550	41600	41550	120
498	20240821	125500	306590350	41550	41550	41550	41550	1
499	20240821	125400	306548800	41550	41550	41550	41550	15
500	20240821	125300	305925550	41550	41550	41550	41550	0
501	20240821	125200	305925550	41550	41550	41550	41550	1
502	20240821	125100	305884000	41600	41600	41600	41600	0
503	20240821	125000	305884000	41600	41600	41600	41600	0
504	20240821	124900	305884000	41600	41600	41600	41600	12
505	20240821	124800	305384800	41550	41550	41550	41550	1
506	20240821	124700	305343250	41550	41550	41550	41550	30
507	20240821	124600	304096750	41550	41550	41550	41550	30
508	20240821	124500	302850250	41550	41550	41550	41550	14
509	20240821	124400	302268550	41550	41550	41550	41550	2
510	20240821	124300	302185450	41550	41550	41550	41550	0
511	20240821	124200	302185450	41550	41550	41550	41550	1
512	20240821	124100	302143900	41550	41500	41550	41500	359
513	20240821	124000	287227500	41500	41500	41500	41500	55
514	20240821	123900	284945000	41500	41500	41500	41500	0
515	20240821	123800	284945000	41500	41500	41500	41500	0
516	20240821	123700	284945000	41500	41500	41500	41500	129
517	20240821	123600	279591500	41550	41550	41550	41550	0
518	20240821	123500	279591500	41550	41550	41550	41550	0
519	20240821	123400	279591500	41550	41500	41550	41500	3
520	20240821	123300	279466900	41500	41500	41500	41500	1
521	20240821	123200	279425400	41550	41500	41550	41500	3
522	20240821	123100	279300800	41550	41550	41550	41550	0
523	20240821	123000	279300800	41550	41550	41550	41550	1
524	20240821	122900	279259250	41550	41550	41550	41550	0
525	20240821	122800	279259250	41550	41550	41550	41550	14
526	20240821	122700	278677550	41500	41500	41500	41500	1
527	20240821	122600	278636050	41500	41500	41500	41500	0
528	20240821	122500	278636050	41500	41500	41500	41500	1
529	20240821	122400	278594550	41550	41550	41550	41550	1
530	20240821	122300	278553000	41550	41550	41550	41550	0
531	20240821	122200	278553000	41550	41500	41550	41500	379
532	20240821	122100	262823700	41450	41450	41450	41450	0
533	20240821	122000	262823700	41450	41450	41450	41450	1
534	20240821	121900	262782250	41400	41400	41400	41400	5
535	20240821	121800	262575250	41400	41400	41400	41400	0
536	20240821	121700	262575250	41400	41400	41400	41400	1
537	20240821	121600	262533850	41400	41400	41400	41400	0
538	20240821	121500	262533850	41400	41400	41400	41400	0
539	20240821	121400	262533850	41400	41400	41400	41400	1
540	20240821	121300	262492450	41450	41400	41450	41400	207
541	20240821	121200	253912350	41450	41450	41450	41450	0
542	20240821	121100	253912350	41450	41450	41450	41450	69
543	20240821	121000	251052300	41450	41450	41450	41450	0
544	20240821	120900	251052300	41450	41450	41450	41450	0
545	20240821	120800	251052300	41450	41450	41450	41450	0
546	20240821	120700	251052300	41450	41450	41450	41450	44
547	20240821	120600	249228500	41500	41500	41500	41500	50
548	20240821	120500	247153500	41450	41500	41500	41450	55
549	20240821	120400	244871050	41450	41450	41450	41450	0
550	20240821	120300	244871050	41450	41450	41450	41450	1
551	20240821	120200	244829600	41450	41450	41450	41450	0
552	20240821	120100	244829600	41450	41450	41450	41450	0
553	20240821	120000	244829600	41450	41450	41450	41450	0
554	20240821	115900	244829600	41450	41450	41450	41450	0
555	20240821	115800	244829600	41450	41450	41450	41450	1
556	20240821	115700	244788150	41450	41450	41450	41450	0
557	20240821	115600	244788150	41450	41450	41450	41450	0
558	20240821	115500	244788150	41450	41450	41450	41450	2
559	20240821	115400	244705250	41500	41500	41500	41500	0
560	20240821	115300	244705250	41500	41500	41500	41500	0
561	20240821	115200	244705250	41500	41500	41500	41500	24
562	20240821	115100	243709250	41450	41500	41500	41450	5
563	20240821	115000	243501800	41500	41500	41500	41500	0
564	20240821	114900	243501800	41500	41500	41500	41500	0
565	20240821	114800	243501800	41500	41500	41500	41500	0
566	20240821	114700	243501800	41500	41500	41500	41500	0
567	20240821	114600	243501800	41500	41500	41500	41500	0
568	20240821	114500	243501800	41500	41500	41500	41500	0
569	20240821	114400	243501800	41500	41450	41500	41450	34
570	20240821	114300	242092400	41450	41450	41450	41450	0
571	20240821	114200	242092400	41450	41450	41450	41450	0
572	20240821	114100	242092400	41450	41450	41450	41450	53
573	20240821	114000	239895550	41450	41450	41450	41450	0
574	20240821	113900	239895550	41450	41450	41450	41450	0
575	20240821	113800	239895550	41450	41450	41450	41450	0
576	20240821	113700	239895550	41450	41450	41450	41450	1
577	20240821	113600	239854100	41450	41450	41500	41450	30
578	20240821	113500	238609500	41450	41450	41450	41450	0
579	20240821	113400	238609500	41450	41400	41450	41400	14
580	20240821	113300	238029400	41450	41450	41450	41450	0
581	20240821	113200	238029400	41450	41450	41450	41450	0
582	20240821	113100	238029400	41450	41450	41450	41450	24
583	20240821	113000	237034600	41450	41450	41450	41450	1
584	20240821	112900	236993150	41450	41450	41450	41450	56
585	20240821	112800	234671950	41400	41400	41400	41400	0
586	20240821	112700	234671950	41400	41400	41400	41400	126
587	20240821	112600	229455550	41350	41350	41350	41350	0
588	20240821	112500	229455550	41350	41350	41350	41350	1
589	20240821	112400	229414200	41350	41350	41350	41350	0
590	20240821	112300	229414200	41350	41350	41350	41350	1
591	20240821	112200	229372850	41350	41350	41350	41350	0
592	20240821	112100	229372850	41350	41350	41350	41350	0
593	20240821	112000	229372850	41350	41350	41350	41350	10
594	20240821	111900	228959350	41350	41350	41350	41350	286
595	20240821	111800	217133250	41350	41350	41350	41350	1
596	20240821	111700	217091900	41350	41350	41350	41350	0
597	20240821	111600	217091900	41350	41300	41350	41300	7
598	20240821	111500	216802500	41350	41350	41350	41350	216
599	20240821	111400	207870900	41400	41400	41400	41400	0
600	20240821	111300	207870900	41400	41400	41400	41400	0
601	20240821	111200	207870900	41400	41400	41400	41400	0
602	20240821	111100	207870900	41400	41400	41400	41400	11
603	20240821	111000	207415500	41350	41350	41350	41350	0
604	20240821	110900	207415500	41350	41350	41350	41350	1
605	20240821	110800	207374150	41350	41350	41350	41350	3
606	20240821	110700	207250100	41350	41350	41350	41350	0
607	20240821	110600	207250100	41350	41350	41350	41350	1
608	20240821	110500	207208750	41350	41350	41350	41350	0
609	20240821	110400	207208750	41350	41350	41350	41350	0
610	20240821	110300	207208750	41350	41350	41350	41350	0
611	20240821	110200	207208750	41350	41350	41350	41350	0
612	20240821	110100	207208750	41350	41400	41400	41350	2
613	20240821	110000	207126000	41400	41400	41400	41400	250
614	20240821	105900	196776000	41400	41400	41400	41400	0
615	20240821	105800	196776000	41400	41400	41400	41400	23
616	20240821	105700	195823800	41400	41400	41400	41400	6
617	20240821	105600	195575400	41400	41400	41400	41400	1
618	20240821	105500	195534000	41400	41400	41400	41400	1
619	20240821	105400	195492600	41400	41400	41400	41400	11
620	20240821	105300	195037200	41400	41400	41400	41400	3
621	20240821	105200	194913000	41400	41400	41400	41400	0
622	20240821	105100	194913000	41400	41400	41400	41400	144
623	20240821	105000	188951400	41400	41400	41400	41400	18
624	20240821	104900	188206200	41400	41400	41400	41400	0
625	20240821	104800	188206200	41400	41400	41400	41400	26
626	20240821	104700	187129800	41400	41400	41400	41400	6
627	20240821	104600	186881400	41350	41350	41350	41350	0
628	20240821	104500	186881400	41350	41350	41350	41350	0
629	20240821	104400	186881400	41350	41350	41350	41350	103
630	20240821	104300	182622350	41400	41400	41400	41400	73
631	20240821	104200	179600150	41450	41450	41450	41450	0
632	20240821	104100	179600150	41450	41450	41450	41450	0
633	20240821	104000	179600150	41450	41450	41450	41400	3
634	20240821	103900	179475850	41450	41500	41500	41450	46
635	20240821	103800	177569100	41500	41500	41500	41500	0
636	20240821	103700	177569100	41500	41450	41500	41450	11
637	20240821	103600	177112650	41500	41500	41500	41500	34
638	20240821	103500	175701650	41500	41500	41500	41500	6
639	20240821	103400	175452650	41500	41500	41500	41500	114
640	20240821	103300	170721650	41450	41450	41500	41450	104
641	20240821	103200	166405850	41450	41450	41450	41450	0
642	20240821	103100	166405850	41450	41450	41450	41450	0
643	20240821	103000	166405850	41450	41450	41450	41450	10
644	20240821	102900	165991350	41450	41450	41450	41450	0
645	20240821	102800	165991350	41450	41450	41450	41450	1
646	20240821	102700	165949900	41450	41450	41450	41450	3
647	20240821	102600	165825550	41450	41500	41500	41450	3
648	20240821	102500	165701150	41500	41450	41500	41450	405
649	20240821	102400	148893950	41450	41450	41450	41450	0
650	20240821	102300	148893950	41450	41450	41450	41450	97
651	20240821	102200	144873300	41450	41450	41450	41450	3
652	20240821	102100	144748950	41400	41400	41400	41400	5
653	20240821	102000	144541950	41400	41400	41400	41400	0
654	20240821	101900	144541950	41400	41400	41400	41400	0
655	20240821	101800	144541950	41400	41400	41400	41400	39
656	20240821	101700	142927350	41400	41400	41400	41400	0
657	20240821	101600	142927350	41400	41400	41400	41400	0
658	20240821	101500	142927350	41400	41400	41400	41400	0
659	20240821	101400	142927350	41400	41400	41400	41400	109
660	20240821	101300	138414750	41450	41450	41450	41450	20
661	20240821	101200	137585750	41450	41400	41450	41400	2
662	20240821	101100	137502900	41400	41400	41400	41400	69
663	20240821	101000	134646300	41350	41350	41350	41350	5
664	20240821	100900	134439550	41350	41350	41350	41350	50
665	20240821	100800	132372050	41350	41400	41400	41350	52
666	20240821	100700	130219300	41400	41400	41400	41400	1
667	20240821	100600	130177900	41400	41400	41400	41400	0
668	20240821	100500	130177900	41400	41350	41400	41350	49
669	20240821	100400	128149400	41350	41350	41350	41350	0
670	20240821	100300	128149400	41350	41350	41350	41350	0
671	20240821	100200	128149400	41350	41350	41350	41350	0
672	20240821	100100	128149400	41350	41350	41350	41350	0
673	20240821	100000	128149400	41350	41350	41350	41350	0
674	20240821	095900	128149400	41350	41350	41350	41350	2
675	20240821	095800	128066700	41400	41400	41400	41400	2
676	20240821	095700	127983900	41450	41450	41450	41450	0
677	20240821	095600	127983900	41450	41450	41450	41450	2
678	20240821	095500	127901000	41450	41450	41450	41450	0
679	20240821	095400	127901000	41450	41400	41450	41400	3
680	20240821	095300	127776750	41450	41450	41450	41450	1
681	20240821	095200	127735300	41450	41450	41450	41450	0
682	20240821	095100	127735300	41450	41450	41450	41450	94
683	20240821	095000	123839000	41450	41450	41450	41450	10
684	20240821	094900	123424500	41450	41450	41450	41450	43
685	20240821	094800	121642150	41450	41350	41450	41350	571
686	20240821	094700	98014150	41300	41300	41300	41300	0
687	20240821	094600	98014150	41300	41300	41300	41300	0
688	20240821	094500	98014150	41300	41300	41300	41300	1
689	20240821	094400	97972850	41300	41300	41300	41300	0
690	20240821	094300	97972850	41300	41300	41300	41300	0
691	20240821	094200	97972850	41300	41300	41300	41300	138
692	20240821	094100	92273450	41300	41300	41300	41300	0
693	20240821	094000	92273450	41300	41300	41300	41300	0
694	20240821	093900	92273450	41300	41300	41300	41300	1
695	20240821	093800	92232150	41350	41350	41350	41350	23
696	20240821	093700	91281100	41350	41350	41350	41350	0
697	20240821	093600	91281100	41350	41350	41350	41350	2
698	20240821	093500	91198400	41300	41300	41300	41300	0
699	20240821	093400	91198400	41300	41300	41300	41300	20
700	20240821	093300	90372400	41300	41300	41300	41300	0
701	20240821	093200	90372400	41300	41300	41300	41300	1
702	20240821	093100	90331100	41300	41300	41300	41300	0
703	20240821	093000	90331100	41300	41300	41300	41300	1
704	20240821	092900	90289800	41350	41350	41350	41350	0
705	20240821	092800	90289800	41350	41350	41350	41350	0
706	20240821	092700	90289800	41350	41350	41350	41350	14
707	20240821	092600	89710900	41350	41350	41350	41350	40
708	20240821	092500	88056900	41350	41350	41350	41350	58
709	20240821	092400	85658600	41350	41350	41350	41350	1
710	20240821	092300	85617250	41300	41300	41300	41300	2
711	20240821	092200	85534650	41300	41300	41350	41300	106
712	20240821	092100	81156700	41300	41300	41350	41300	195
713	20240821	092000	73099700	41250	41250	41250	41250	1
714	20240821	091900	73058450	41200	41200	41200	41200	1
715	20240821	091800	73017250	41250	41250	41250	41250	0
716	20240821	091700	73017250	41250	41200	41400	41200	112
717	20240821	091600	68397350	41200	41050	41200	41050	21
718	20240821	091500	67533950	41250	41250	41250	41250	4
719	20240821	091400	67368950	41250	41200	41250	41050	328
720	20240821	091300	53884350	41100	41100	41100	41100	11
721	20240821	091200	53432250	41200	41200	41200	41200	0
722	20240821	091100	53432250	41200	41300	41300	41150	304
723	20240821	091000	40901850	41300	41300	41300	41300	189
724	20240821	090900	33096150	41250	41250	41250	41250	0
725	20240821	090800	33096150	41250	41300	41300	41150	99
726	20240821	090700	29016200	41300	41250	41300	41250	10
727	20240821	090600	28603300	41150	41250	41250	41000	35
728	20240821	090500	27166400	41000	41000	41000	41000	0
729	20240821	090400	27166400	41000	41050	41050	41000	502
730	20240821	090300	6584300	41000	41000	41000	41000	15
731	20240821	090200	5969300	41000	41300	41300	41000	50
732	20240821	090100	3917750	41300	41300	41300	41300	0
733	20240821	090000	3917750	41300	41300	41300	41100	95