KissMeData/298000/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210000	206751500	45650	45650	45650	45650	6
3	20240819	205900	206751500	45650	45650	45650	45650	0
4	20240819	205800	206751500	45650	45650	45650	45650	0
5	20240819	205700	206751500	45650	45650	45650	45650	0
6	20240819	205600	206751500	45650	45650	45650	45650	0
7	20240819	205500	206751500	45650	45650	45650	45650	0
8	20240819	205400	206751500	45650	45650	45650	45650	0
9	20240819	205300	206751500	45650	45650	45650	45650	0
10	20240819	205200	206751500	45650	45650	45650	45650	0
11	20240819	205100	206751500	45650	45650	45650	45650	0
12	20240819	205000	206751500	45650	45650	45650	45650	0
13	20240819	204900	206751500	45650	45650	45650	45650	0
14	20240819	204800	206751500	45650	45650	45650	45650	0
15	20240819	204700	206751500	45650	45650	45650	45650	0
16	20240819	204600	206751500	45650	45650	45650	45650	0
17	20240819	204500	206751500	45650	45650	45650	45650	0
18	20240819	204400	206751500	45650	45650	45650	45650	0
19	20240819	204300	206751500	45650	45650	45650	45650	0
20	20240819	204200	206751500	45650	45650	45650	45650	0
21	20240819	204100	206751500	45650	45650	45650	45650	0
22	20240819	204000	206751500	45650	45650	45650	45650	0
23	20240819	203900	206751500	45650	45650	45650	45650	0
24	20240819	203800	206751500	45650	45650	45650	45650	0
25	20240819	203700	206751500	45650	45650	45650	45650	0
26	20240819	203600	206751500	45650	45650	45650	45650	0
27	20240819	203500	206751500	45650	45650	45650	45650	0
28	20240819	203400	206751500	45650	45650	45650	45650	0
29	20240819	203300	206751500	45650	45650	45650	45650	0
30	20240819	203200	206751500	45650	45650	45650	45650	0
31	20240819	203100	206751500	45650	45650	45650	45650	0
32	20240819	203000	206751500	45650	45650	45650	45650	6
33	20240819	202900	206751500	45650	45650	45650	45650	0
34	20240819	202800	206751500	45650	45650	45650	45650	0
35	20240819	202700	206751500	45650	45650	45650	45650	0
36	20240819	202600	206751500	45650	45650	45650	45650	0
37	20240819	202500	206751500	45650	45650	45650	45650	0
38	20240819	202400	206751500	45650	45650	45650	45650	0
39	20240819	202300	206751500	45650	45650	45650	45650	0
40	20240819	202200	206751500	45650	45650	45650	45650	0
41	20240819	202100	206751500	45650	45650	45650	45650	0
42	20240819	202000	206751500	45650	45650	45650	45650	0
43	20240819	201900	206751500	45650	45650	45650	45650	0
44	20240819	201800	206751500	45650	45650	45650	45650	0
45	20240819	201700	206751500	45650	45650	45650	45650	0
46	20240819	201600	206751500	45650	45650	45650	45650	0
47	20240819	201500	206751500	45650	45650	45650	45650	0
48	20240819	201400	206751500	45650	45650	45650	45650	0
49	20240819	201300	206751500	45650	45650	45650	45650	0
50	20240819	201200	206751500	45650	45650	45650	45650	0
51	20240819	201100	206751500	45650	45650	45650	45650	0
52	20240819	201000	206751500	45650	45650	45650	45650	0
53	20240819	200900	206751500	45650	45650	45650	45650	0
54	20240819	200800	206751500	45650	45650	45650	45650	0
55	20240819	200700	206751500	45650	45650	45650	45650	0
56	20240819	200600	206751500	45650	45650	45650	45650	0
57	20240819	200500	206751500	45650	45650	45650	45650	0
58	20240819	200400	206751500	45650	45650	45650	45650	0
59	20240819	200300	206751500	45650	45650	45650	45650	0
60	20240819	200200	206751500	45650	45650	45650	45650	0
61	20240819	200100	206751500	45650	45650	45650	45650	0
62	20240819	200000	206751500	45650	45650	45650	45650	6
63	20240819	195900	206751500	45650	45650	45650	45650	0
64	20240819	195800	206751500	45650	45650	45650	45650	0
65	20240819	195700	206751500	45650	45650	45650	45650	0
66	20240819	195600	206751500	45650	45650	45650	45650	0
67	20240819	195500	206751500	45650	45650	45650	45650	0
68	20240819	195400	206751500	45650	45650	45650	45650	0
69	20240819	195300	206751500	45650	45650	45650	45650	0
70	20240819	195200	206751500	45650	45650	45650	45650	0
71	20240819	195100	206751500	45650	45650	45650	45650	0
72	20240819	195000	206751500	45650	45650	45650	45650	0
73	20240819	194900	206751500	45650	45650	45650	45650	0
74	20240819	194800	206751500	45650	45650	45650	45650	0
75	20240819	194700	206751500	45650	45650	45650	45650	0
76	20240819	194600	206751500	45650	45650	45650	45650	0
77	20240819	194500	206751500	45650	45650	45650	45650	0
78	20240819	194400	206751500	45650	45650	45650	45650	0
79	20240819	194300	206751500	45650	45650	45650	45650	0
80	20240819	194200	206751500	45650	45650	45650	45650	0
81	20240819	194100	206751500	45650	45650	45650	45650	0
82	20240819	194000	206751500	45650	45650	45650	45650	0
83	20240819	193900	206751500	45650	45650	45650	45650	0
84	20240819	193800	206751500	45650	45650	45650	45650	0
85	20240819	193700	206751500	45650	45650	45650	45650	0
86	20240819	193600	206751500	45650	45650	45650	45650	0
87	20240819	193500	206751500	45650	45650	45650	45650	0
88	20240819	193400	206751500	45650	45650	45650	45650	0
89	20240819	193300	206751500	45650	45650	45650	45650	0
90	20240819	193200	206751500	45650	45650	45650	45650	0
91	20240819	193100	206751500	45650	45650	45650	45650	0
92	20240819	193000	206751500	45650	45650	45650	45650	6
93	20240819	192900	206751500	45650	45650	45650	45650	0
94	20240819	192800	206751500	45650	45650	45650	45650	0
95	20240819	192700	206751500	45650	45650	45650	45650	0
96	20240819	192600	206751500	45650	45650	45650	45650	0
97	20240819	192500	206751500	45650	45650	45650	45650	0
98	20240819	192400	206751500	45650	45650	45650	45650	0
99	20240819	192300	206751500	45650	45650	45650	45650	0
100	20240819	192200	206751500	45650	45650	45650	45650	0
101	20240819	192100	206751500	45650	45650	45650	45650	0
102	20240819	192000	206751500	45650	45650	45650	45650	0
103	20240819	191900	206751500	45650	45650	45650	45650	0
104	20240819	191800	206751500	45650	45650	45650	45650	0
105	20240819	191700	206751500	45650	45650	45650	45650	0
106	20240819	191600	206751500	45650	45650	45650	45650	0
107	20240819	191500	206751500	45650	45650	45650	45650	0
108	20240819	191400	206751500	45650	45650	45650	45650	0
109	20240819	191300	206751500	45650	45650	45650	45650	0
110	20240819	191200	206751500	45650	45650	45650	45650	0
111	20240819	191100	206751500	45650	45650	45650	45650	0
112	20240819	191000	206751500	45650	45650	45650	45650	0
113	20240819	190900	206751500	45650	45650	45650	45650	0
114	20240819	190800	206751500	45650	45650	45650	45650	0
115	20240819	190700	206751500	45650	45650	45650	45650	0
116	20240819	190600	206751500	45650	45650	45650	45650	0
117	20240819	190500	206751500	45650	45650	45650	45650	0
118	20240819	190400	206751500	45650	45650	45650	45650	0
119	20240819	190300	206751500	45650	45650	45650	45650	0
120	20240819	190200	206751500	45650	45650	45650	45650	0
121	20240819	190100	206751500	45650	45650	45650	45650	0
122	20240819	190000	206751500	45650	45650	45650	45650	6
123	20240819	185900	206751500	45650	45650	45650	45650	0
124	20240819	185800	206751500	45650	45650	45650	45650	0
125	20240819	185700	206751500	45650	45650	45650	45650	0
126	20240819	185600	206751500	45650	45650	45650	45650	0
127	20240819	185500	206751500	45650	45650	45650	45650	0
128	20240819	185400	206751500	45650	45650	45650	45650	0
129	20240819	185300	206751500	45650	45650	45650	45650	0
130	20240819	185200	206751500	45650	45650	45650	45650	0
131	20240819	185100	206751500	45650	45650	45650	45650	0
132	20240819	185000	206751500	45650	45650	45650	45650	0
133	20240819	184900	206751500	45650	45650	45650	45650	0
134	20240819	184800	206751500	45650	45650	45650	45650	0
135	20240819	184700	206751500	45650	45650	45650	45650	0
136	20240819	184600	206751500	45650	45650	45650	45650	0
137	20240819	184500	206751500	45650	45650	45650	45650	0
138	20240819	184400	206751500	45650	45650	45650	45650	0
139	20240819	184300	206751500	45650	45650	45650	45650	0
140	20240819	184200	206751500	45650	45650	45650	45650	0
141	20240819	184100	206751500	45650	45650	45650	45650	0
142	20240819	184000	206751500	45650	45650	45650	45650	0
143	20240819	183900	206751500	45650	45650	45650	45650	0
144	20240819	183800	206751500	45650	45650	45650	45650	0
145	20240819	183700	206751500	45650	45650	45650	45650	0
146	20240819	183600	206751500	45650	45650	45650	45650	0
147	20240819	183500	206751500	45650	45650	45650	45650	0
148	20240819	183400	206751500	45650	45650	45650	45650	0
149	20240819	183300	206751500	45650	45650	45650	45650	0
150	20240819	183200	206751500	45650	45650	45650	45650	0
151	20240819	183100	206751500	45650	45650	45650	45650	0
152	20240819	183000	206751500	45650	45650	45650	45650	6
153	20240819	182900	206751500	45650	45650	45650	45650	0
154	20240819	182800	206751500	45650	45650	45650	45650	0
155	20240819	182700	206751500	45650	45650	45650	45650	0
156	20240819	182600	206751500	45650	45650	45650	45650	0
157	20240819	182500	206751500	45650	45650	45650	45650	0
158	20240819	182400	206751500	45650	45650	45650	45650	0
159	20240819	182300	206751500	45650	45650	45650	45650	0
160	20240819	182200	206751500	45650	45650	45650	45650	0
161	20240819	182100	206751500	45650	45650	45650	45650	0
162	20240819	182000	206751500	45650	45650	45650	45650	0
163	20240819	181900	206751500	45650	45650	45650	45650	0
164	20240819	181800	206751500	45650	45650	45650	45650	0
165	20240819	181700	206751500	45650	45650	45650	45650	0
166	20240819	181600	206751500	45650	45650	45650	45650	0
167	20240819	181500	206751500	45650	45650	45650	45650	0
168	20240819	181400	206751500	45650	45650	45650	45650	0
169	20240819	181300	206751500	45650	45650	45650	45650	0
170	20240819	181200	206751500	45650	45650	45650	45650	0
171	20240819	181100	206751500	45650	45650	45650	45650	0
172	20240819	181000	206751500	45650	45650	45650	45650	0
173	20240819	180900	206751500	45650	45650	45650	45650	0
174	20240819	180800	206751500	45650	45650	45650	45650	0
175	20240819	180700	206751500	45650	45650	45650	45650	0
176	20240819	180600	206751500	45650	45650	45650	45650	0
177	20240819	180500	206751500	45650	45650	45650	45650	0
178	20240819	180400	206751500	45650	45650	45650	45650	0
179	20240819	180300	206751500	45650	45650	45650	45650	0
180	20240819	180200	206751500	45650	45650	45650	45650	0
181	20240819	180100	206751500	45650	45650	45650	45650	0
182	20240819	180000	206751500	45650	45650	45650	45650	6
183	20240819	175900	206751500	45650	45650	45650	45650	0
184	20240819	175800	206751500	45650	45650	45650	45650	0
185	20240819	175700	206751500	45650	45650	45650	45650	0
186	20240819	175600	206751500	45650	45650	45650	45650	0
187	20240819	175500	206751500	45650	45650	45650	45650	0
188	20240819	175400	206751500	45650	45650	45650	45650	0
189	20240819	175300	206751500	45650	45650	45650	45650	0
190	20240819	175200	206751500	45650	45650	45650	45650	0
191	20240819	175100	206751500	45650	45650	45650	45650	0
192	20240819	175000	206751500	45650	45650	45650	45650	0
193	20240819	174900	206751500	45650	45650	45650	45650	0
194	20240819	174800	206751500	45650	45650	45650	45650	0
195	20240819	174700	206751500	45650	45650	45650	45650	0
196	20240819	174600	206751500	45650	45650	45650	45650	0
197	20240819	174500	206751500	45650	45650	45650	45650	0
198	20240819	174400	206751500	45650	45650	45650	45650	0
199	20240819	174300	206751500	45650	45650	45650	45650	0
200	20240819	174200	206751500	45650	45650	45650	45650	0
201	20240819	174100	206751500	45650	45650	45650	45650	0
202	20240819	174000	206751500	45650	45650	45650	45650	0
203	20240819	173900	206751500	45650	45650	45650	45650	0
204	20240819	173800	206751500	45650	45650	45650	45650	0
205	20240819	173700	206751500	45650	45650	45650	45650	0
206	20240819	173600	206751500	45650	45650	45650	45650	0
207	20240819	173500	206751500	45650	45650	45650	45650	0
208	20240819	173400	206751500	45650	45650	45650	45650	0
209	20240819	173300	206751500	45650	45650	45650	45650	0
210	20240819	173200	206751500	45650	45650	45650	45650	0
211	20240819	173100	206751500	45650	45650	45650	45650	0
212	20240819	173000	206751500	45650	45650	45650	45650	6
213	20240819	172900	206751500	45650	45650	45650	45650	0
214	20240819	172800	206751500	45650	45650	45650	45650	0
215	20240819	172700	206751500	45650	45650	45650	45650	0
216	20240819	172600	206751500	45650	45650	45650	45650	0
217	20240819	172500	206751500	45650	45650	45650	45650	0
218	20240819	172400	206751500	45650	45650	45650	45650	0
219	20240819	172300	206751500	45650	45650	45650	45650	0
220	20240819	172200	206751500	45650	45650	45650	45650	0
221	20240819	172100	206751500	45650	45650	45650	45650	0
222	20240819	172000	206751500	45650	45650	45650	45650	0
223	20240819	171900	206751500	45650	45650	45650	45650	0
224	20240819	171800	206751500	45650	45650	45650	45650	0
225	20240819	171700	206751500	45650	45650	45650	45650	0
226	20240819	171600	206751500	45650	45650	45650	45650	0
227	20240819	171500	206751500	45650	45650	45650	45650	0
228	20240819	171400	206751500	45650	45650	45650	45650	0
229	20240819	171300	206751500	45650	45650	45650	45650	0
230	20240819	171200	206751500	45650	45650	45650	45650	0
231	20240819	171100	206751500	45650	45650	45650	45650	0
232	20240819	171000	206751500	45650	45650	45650	45650	0
233	20240819	170900	206751500	45650	45650	45650	45650	0
234	20240819	170800	206751500	45650	45650	45650	45650	0
235	20240819	170700	206751500	45650	45650	45650	45650	0
236	20240819	170600	206751500	45650	45650	45650	45650	0
237	20240819	170500	206751500	45650	45650	45650	45650	0
238	20240819	170400	206751500	45650	45650	45650	45650	0
239	20240819	170300	206751500	45650	45650	45650	45650	0
240	20240819	170200	206751500	45650	45650	45650	45650	0
241	20240819	170100	206751500	45650	45650	45650	45650	0
242	20240819	170000	206751500	45650	45650	45650	45650	6
243	20240819	165900	206751500	45650	45650	45650	45650	0
244	20240819	165800	206751500	45650	45650	45650	45650	0
245	20240819	165700	206751500	45650	45650	45650	45650	0
246	20240819	165600	206751500	45650	45650	45650	45650	0
247	20240819	165500	206751500	45650	45650	45650	45650	0
248	20240819	165400	206751500	45650	45650	45650	45650	0
249	20240819	165300	206751500	45650	45650	45650	45650	0
250	20240819	165200	206751500	45650	45650	45650	45650	0
251	20240819	165100	206751500	45650	45650	45650	45650	0
252	20240819	165000	206751500	45650	45650	45650	45650	0
253	20240819	164900	206751500	45650	45650	45650	45650	0
254	20240819	164800	206751500	45650	45650	45650	45650	0
255	20240819	164700	206751500	45650	45650	45650	45650	0
256	20240819	164600	206751500	45650	45650	45650	45650	0
257	20240819	164500	206751500	45650	45650	45650	45650	0
258	20240819	164400	206751500	45650	45650	45650	45650	0
259	20240819	164300	206751500	45650	45650	45650	45650	0
260	20240819	164200	206751500	45650	45650	45650	45650	0
261	20240819	164100	206751500	45650	45650	45650	45650	0
262	20240819	164000	206751500	45650	45650	45650	45650	0
263	20240819	163900	206751500	45650	45650	45650	45650	0
264	20240819	163800	206751500	45650	45650	45650	45650	0
265	20240819	163700	206751500	45650	45650	45650	45650	0
266	20240819	163600	206751500	45650	45650	45650	45650	0
267	20240819	163500	206751500	45650	45650	45650	45650	0
268	20240819	163400	206751500	45650	45650	45650	45650	0
269	20240819	163300	206751500	45650	45650	45650	45650	0
270	20240819	163200	206751500	45650	45650	45650	45650	0
271	20240819	163100	206751500	45650	45650	45650	45650	0
272	20240819	163000	206751500	45650	45650	45650	45650	6
273	20240819	162900	206751500	45650	45650	45650	45650	0
274	20240819	162800	206751500	45650	45650	45650	45650	0
275	20240819	162700	206751500	45650	45650	45650	45650	0
276	20240819	162600	206751500	45650	45650	45650	45650	0
277	20240819	162500	206751500	45650	45650	45650	45650	0
278	20240819	162400	206751500	45650	45650	45650	45650	0
279	20240819	162300	206751500	45650	45650	45650	45650	0
280	20240819	162200	206751500	45650	45650	45650	45650	0
281	20240819	162100	206751500	45650	45650	45650	45650	0
282	20240819	162000	206751500	45650	45650	45650	45650	0
283	20240819	161900	206751500	45650	45650	45650	45650	0
284	20240819	161800	206751500	45650	45650	45650	45650	0
285	20240819	161700	206751500	45650	45650	45650	45650	0
286	20240819	161600	206751500	45650	45650	45650	45650	0
287	20240819	161500	206751500	45650	45650	45650	45650	0
288	20240819	161400	206751500	45650	45650	45650	45650	0
289	20240819	161300	206751500	45650	45650	45650	45650	0
290	20240819	161200	206751500	45650	45650	45650	45650	0
291	20240819	161100	206751500	45650	45650	45650	45650	0
292	20240819	161000	206751500	45650	45650	45650	45650	0
293	20240819	160900	206751500	45650	45650	45650	45650	0
294	20240819	160800	206751500	45650	45650	45650	45650	0
295	20240819	160700	206751500	45650	45650	45650	45650	0
296	20240819	160600	206751500	45650	45650	45650	45650	0
297	20240819	160500	206751500	45650	45650	45650	45650	0
298	20240819	160400	206751500	45650	45650	45650	45650	0
299	20240819	160300	206751500	45650	45650	45650	45650	0
300	20240819	160200	206751500	45650	45650	45650	45650	0
301	20240819	160100	206751500	45650	45650	45650	45650	0
302	20240819	160000	206751500	45650	45650	45650	45650	6
303	20240819	155900	206751500	45650	45650	45650	45650	0
304	20240819	155800	206751500	45650	45650	45650	45650	0
305	20240819	155700	206751500	45650	45650	45650	45650	0
306	20240819	155600	206751500	45650	45650	45650	45650	0
307	20240819	155500	206751500	45650	45650	45650	45650	0
308	20240819	155400	206751500	45650	45650	45650	45650	0
309	20240819	155300	206751500	45650	45650	45650	45650	0
310	20240819	155200	206751500	45650	45650	45650	45650	0
311	20240819	155100	206751500	45650	45650	45650	45650	0
312	20240819	155000	206751500	45650	45650	45650	45650	0
313	20240819	154900	206751500	45650	45650	45650	45650	0
314	20240819	154800	206751500	45650	45650	45650	45650	0
315	20240819	154700	206751500	45650	45650	45650	45650	0
316	20240819	154600	206751500	45650	45650	45650	45650	0
317	20240819	154500	206751500	45650	45650	45650	45650	0
318	20240819	154400	206751500	45650	45650	45650	45650	0
319	20240819	154300	206751500	45650	45650	45650	45650	0
320	20240819	154200	206751500	45650	45650	45650	45650	0
321	20240819	154100	206751500	45650	45650	45650	45650	0
322	20240819	154000	206751500	45650	45650	45650	45650	0
323	20240819	153900	206751500	45650	45650	45650	45650	0
324	20240819	153800	206751500	45650	45650	45650	45650	0
325	20240819	153700	206751500	45650	45650	45650	45650	0
326	20240819	153600	206751500	45650	45650	45650	45650	0
327	20240819	153500	206751500	45650	45650	45650	45650	0
328	20240819	153400	206751500	45650	45650	45650	45650	0
329	20240819	153300	206751500	45650	45650	45650	45650	0
330	20240819	153200	206751500	45650	45650	45650	45650	0
331	20240819	153100	206751500	45650	45650	45650	45650	0
332	20240819	153000	206751500	45650	45650	45650	45650	12
333	20240819	152900	206477600	45600	45600	45600	45600	0
334	20240819	152800	206477600	45600	45600	45600	45600	0
335	20240819	152700	206477600	45600	45600	45600	45600	0
336	20240819	152600	206477600	45600	45600	45600	45600	0
337	20240819	152500	206477600	45600	45600	45600	45600	0
338	20240819	152400	206477600	45600	45600	45600	45600	0
339	20240819	152300	206477600	45600	45600	45600	45600	0
340	20240819	152200	206477600	45600	45600	45600	45600	0
341	20240819	152100	206477600	45600	45600	45600	45600	0
342	20240819	152000	206477600	45600	45600	45600	45600	0
343	20240819	151900	206477600	45600	45600	45600	45600	0
344	20240819	151800	206477600	45600	45650	45650	45600	11
345	20240819	151700	205975600	45650	45650	45650	45650	0
346	20240819	151600	205975600	45650	45650	45650	45650	2
347	20240819	151500	205884300	45600	45600	45700	45600	18
348	20240819	151400	205063300	45600	45600	45600	45600	51
349	20240819	151300	202737700	45600	45600	45600	45600	1
350	20240819	151200	202692100	45600	45600	45600	45600	0
351	20240819	151100	202692100	45600	45600	45600	45600	0
352	20240819	151000	202692100	45600	45600	45600	45600	64
353	20240819	150900	199773700	45700	45700	45700	45700	170
354	20240819	150800	192004700	45600	45600	45600	45600	1
355	20240819	150700	191959100	45600	45600	45600	45600	1
356	20240819	150600	191913500	45600	45600	45600	45600	0
357	20240819	150500	191913500	45600	45600	45600	45600	0
358	20240819	150400	191913500	45600	45650	45650	45600	4
359	20240819	150300	191730950	45650	45650	45650	45650	8
360	20240819	150200	191365750	45650	45650	45650	45650	0
361	20240819	150100	191365750	45650	45650	45650	45650	0
362	20240819	150000	191365750	45650	45650	45650	45650	0
363	20240819	145900	191365750	45650	45650	45650	45650	0
364	20240819	145800	191365750	45650	45650	45650	45650	1
365	20240819	145700	191320100	45650	45650	45650	45650	0
366	20240819	145600	191320100	45650	45650	45650	45650	0
367	20240819	145500	191320100	45650	45650	45650	45650	15
368	20240819	145400	190635350	45650	45650	45650	45650	0
369	20240819	145300	190635350	45650	45650	45650	45650	1
370	20240819	145200	190589700	45650	45650	45650	45650	0
371	20240819	145100	190589700	45650	45650	45650	45650	1
372	20240819	145000	190544050	45650	45650	45650	45650	0
373	20240819	144900	190544050	45650	45650	45650	45650	0
374	20240819	144800	190544050	45650	45650	45650	45650	1
375	20240819	144700	190498400	45650	45650	45650	45650	0
376	20240819	144600	190498400	45650	45650	45650	45650	0
377	20240819	144500	190498400	45650	45650	45650	45650	0
378	20240819	144400	190498400	45650	45650	45650	45650	0
379	20240819	144300	190498400	45650	45650	45650	45650	2
380	20240819	144200	190407100	45700	45700	45700	45700	1
381	20240819	144100	190361400	45650	45650	45650	45650	4
382	20240819	144000	190178800	45700	45700	45700	45700	0
383	20240819	143900	190178800	45700	45650	45700	45650	3
384	20240819	143800	190041750	45650	45650	45650	45650	3
385	20240819	143700	189904800	45650	45700	45700	45650	29
386	20240819	143600	188580850	45800	45800	45800	45800	0
387	20240819	143500	188580850	45800	45800	45800	45800	2
388	20240819	143400	188489250	45650	45650	45650	45650	2
389	20240819	143300	188397950	45650	45650	45650	45650	1
390	20240819	143200	188352300	45650	45650	45650	45650	0
391	20240819	143100	188352300	45650	45650	45650	45650	0
392	20240819	143000	188352300	45650	45650	45650	45650	0
393	20240819	142900	188352300	45650	45650	45650	45650	0
394	20240819	142800	188352300	45650	45650	45650	45650	1
395	20240819	142700	188306650	45650	45650	45650	45650	1
396	20240819	142600	188261000	45600	45600	45600	45600	0
397	20240819	142500	188261000	45600	45600	45600	45600	0
398	20240819	142400	188261000	45600	45600	45600	45600	0
399	20240819	142300	188261000	45600	45600	45600	45600	1
400	20240819	142200	188215400	45650	45650	45650	45650	1
401	20240819	142100	188169750	45650	45650	45650	45650	0
402	20240819	142000	188169750	45650	45650	45650	45650	0
403	20240819	141900	188169750	45650	45650	45650	45650	0
404	20240819	141800	188169750	45650	45650	45650	45650	1
405	20240819	141700	188124100	45750	45750	45750	45750	0
406	20240819	141600	188124100	45750	45800	45800	45750	21
407	20240819	141500	187162350	45800	45800	45800	45800	1
408	20240819	141400	187116550	45800	45800	45800	45800	1
409	20240819	141300	187070750	45800	45900	46050	45800	366
410	20240819	141200	170221400	45800	45800	45800	45800	0
411	20240819	141100	170221400	45800	45800	45800	45800	30
412	20240819	141000	168847400	45650	45650	45650	45650	44
413	20240819	140900	166838800	45600	45600	45600	45600	0
414	20240819	140800	166838800	45600	45650	45650	45600	6
415	20240819	140700	166564950	45600	45600	45600	45600	0
416	20240819	140600	166564950	45600	45600	45600	45600	0
417	20240819	140500	166564950	45600	45600	45600	45600	0
418	20240819	140400	166564950	45600	45600	45600	45600	0
419	20240819	140300	166564950	45600	45600	45600	45600	1
420	20240819	140200	166519350	45650	45650	45650	45650	104
421	20240819	140100	161771750	45600	45600	45600	45600	1
422	20240819	140000	161726150	45650	45650	45650	45650	1
423	20240819	135900	161680500	45600	45600	45600	45600	18
424	20240819	135800	160859700	45600	45600	45600	45600	21
425	20240819	135700	159902100	45550	45550	45550	45550	0
426	20240819	135600	159902100	45550	45550	45550	45550	0
427	20240819	135500	159902100	45550	45550	45550	45550	0
428	20240819	135400	159902100	45550	45550	45550	45550	1
429	20240819	135300	159856550	45550	45550	45550	45550	2
430	20240819	135200	159765450	45450	45450	45450	45450	0
431	20240819	135100	159765450	45450	45450	45450	45450	0
432	20240819	135000	159765450	45450	45450	45450	45450	0
433	20240819	134900	159765450	45450	45450	45450	45450	0
434	20240819	134800	159765450	45450	45450	45450	45450	1
435	20240819	134700	159720000	45450	45450	45450	45450	0
436	20240819	134600	159720000	45450	45450	45450	45450	0
437	20240819	134500	159720000	45450	45450	45450	45450	12
438	20240819	134400	159174600	45450	45450	45450	45450	0
439	20240819	134300	159174600	45450	45600	45600	45450	603
440	20240819	134200	131692950	45650	45650	45650	45650	0
441	20240819	134100	131692950	45650	45650	45650	45650	0
442	20240819	134000	131692950	45650	45650	45650	45650	14
443	20240819	133900	131053850	45600	45600	45600	45600	1
444	20240819	133800	131008250	45600	45600	45600	45600	1
445	20240819	133700	130962650	45650	45650	45650	45650	3
446	20240819	133600	130825700	45600	45600	45600	45600	0
447	20240819	133500	130825700	45600	45600	45600	45600	0
448	20240819	133400	130825700	45600	45600	45600	45600	15
449	20240819	133300	130141700	45600	45600	45600	45600	1
450	20240819	133200	130096100	45600	45600	45600	45600	0
451	20240819	133100	130096100	45600	45600	45600	45600	101
452	20240819	133000	125490500	45600	45600	45600	45600	30
453	20240819	132900	124122500	45650	45650	45650	45650	22
454	20240819	132800	123118200	45600	45600	45600	45600	1
455	20240819	132700	123072600	45650	45600	45650	45600	25
456	20240819	132600	121932350	45650	45650	45650	45600	5
457	20240819	132500	121704150	45600	45600	45600	45600	0
458	20240819	132400	121704150	45600	45600	45600	45600	0
459	20240819	132300	121704150	45600	45650	45650	45600	55
460	20240819	132200	119194750	45650	45650	45650	45650	0
461	20240819	132100	119194750	45650	45650	45650	45650	0
462	20240819	132000	119194750	45650	45650	45650	45650	0
463	20240819	131900	119194750	45650	45650	45650	45650	5
464	20240819	131800	118966500	45650	45650	45650	45650	1
465	20240819	131700	118920850	45650	45650	45650	45650	0
466	20240819	131600	118920850	45650	45650	45650	45650	0
467	20240819	131500	118920850	45650	45650	45650	45650	1
468	20240819	131400	118875200	45700	45700	45700	45700	0
469	20240819	131300	118875200	45700	45700	45700	45700	1
470	20240819	131200	118829500	45700	45700	45700	45700	0
471	20240819	131100	118829500	45700	45700	45700	45700	0
472	20240819	131000	118829500	45700	45700	45700	45700	0
473	20240819	130900	118829500	45700	45700	45700	45700	0
474	20240819	130800	118829500	45700	45700	45700	45700	1
475	20240819	130700	118783800	45750	45750	45750	45750	0
476	20240819	130600	118783800	45750	45750	45750	45750	0
477	20240819	130500	118783800	45750	45750	45750	45750	0
478	20240819	130400	118783800	45750	45850	45850	45750	154
479	20240819	130300	111730200	45850	45850	45850	45850	1
480	20240819	130200	111684350	45850	45850	45850	45850	16
481	20240819	130100	110950750	45800	45800	45800	45800	0
482	20240819	130000	110950750	45800	45800	45800	45800	3
483	20240819	125900	110813350	45800	45800	45800	45800	1
484	20240819	125800	110767550	45850	45850	45850	45850	0
485	20240819	125700	110767550	45850	45850	45850	45850	4
486	20240819	125600	110584150	45850	45850	45850	45850	1
487	20240819	125500	110538300	45800	45800	45800	45800	0
488	20240819	125400	110538300	45800	45800	45800	45800	1
489	20240819	125300	110492500	45800	45800	45800	45800	0
490	20240819	125200	110492500	45800	45800	45800	45800	0
491	20240819	125100	110492500	45800	45800	45800	45800	1
492	20240819	125000	110446700	45800	45800	45800	45800	0
493	20240819	124900	110446700	45800	45800	45800	45800	1
494	20240819	124800	110400900	45800	45800	45800	45800	0
495	20240819	124700	110400900	45800	45800	45800	45800	0
496	20240819	124600	110400900	45800	45850	45850	45800	30
497	20240819	124500	109026400	45850	45850	45850	45850	1
498	20240819	124400	108980550	45800	45800	45850	45800	5
499	20240819	124300	108751450	45850	45800	45850	45800	9
500	20240819	124200	108339150	45800	45750	45850	45750	11
501	20240819	124100	107835550	45850	45600	45850	45600	2
502	20240819	124000	107744100	45650	45650	45650	45650	30
503	20240819	123900	106374600	45950	45700	45950	45700	2
504	20240819	123800	106282950	45950	45950	45950	45950	0
505	20240819	123700	106282950	45950	45950	45950	45950	0
506	20240819	123600	106282950	45950	45950	45950	45950	0
507	20240819	123500	106282950	45950	45950	45950	45950	5
508	20240819	123400	106053200	45950	45600	45950	45600	6
509	20240819	123300	105778200	45600	45600	45600	45600	0
510	20240819	123200	105778200	45600	45600	45600	45600	5
511	20240819	123100	105550200	45600	45600	45600	45600	13
512	20240819	123000	104957400	45600	45600	45600	45600	0
513	20240819	122900	104957400	45600	45600	45600	45600	6
514	20240819	122800	104683800	45600	45600	45600	45600	1
515	20240819	122700	104638200	45600	45600	45600	45600	5
516	20240819	122600	104410200	45600	45600	45600	45600	0
517	20240819	122500	104410200	45600	45600	45600	45600	0
518	20240819	122400	104410200	45600	45600	45600	45600	1
519	20240819	122300	104364600	45600	45600	45600	45600	0
520	20240819	122200	104364600	45600	45600	45600	45600	0
521	20240819	122100	104364600	45600	45600	45600	45600	0
522	20240819	122000	104364600	45600	45600	45600	45600	0
523	20240819	121900	104364600	45600	45600	45600	45600	1
524	20240819	121800	104319000	45900	45900	45900	45900	13
525	20240819	121700	103722300	45600	45600	45600	45600	0
526	20240819	121600	103722300	45600	45600	45600	45600	1
527	20240819	121500	103676700	45600	45600	45600	45600	0
528	20240819	121400	103676700	45600	45600	45600	45600	1
529	20240819	121300	103631100	45600	45600	45600	45600	0
530	20240819	121200	103631100	45600	45600	45600	45600	0
531	20240819	121100	103631100	45600	45600	45600	45600	0
532	20240819	121000	103631100	45600	45600	45600	45600	0
533	20240819	120900	103631100	45600	45600	45600	45600	2
534	20240819	120800	103539900	45600	45600	45600	45600	0
535	20240819	120700	103539900	45600	45600	45600	45600	1
536	20240819	120600	103494300	45600	45600	45600	45600	0
537	20240819	120500	103494300	45600	45600	45600	45600	1
538	20240819	120400	103448700	45600	45600	45600	45600	1
539	20240819	120300	103403100	45600	45600	45600	45600	0
540	20240819	120200	103403100	45600	45650	45650	45600	150
541	20240819	120100	96560600	45650	45650	45650	45650	0
542	20240819	120000	96560600	45650	45650	45650	45650	0
543	20240819	115900	96560600	45650	45650	45650	45650	1
544	20240819	115800	96514950	45750	45750	45750	45750	2
545	20240819	115700	96423450	45750	45750	45750	45750	143
546	20240819	115600	89881200	45650	45650	45650	45650	0
547	20240819	115500	89881200	45650	45650	45650	45650	5
548	20240819	115400	89652950	45650	45650	45650	45650	1
549	20240819	115300	89607300	45650	45650	45650	45650	0
550	20240819	115200	89607300	45650	45650	45650	45650	1
551	20240819	115100	89561650	45650	45650	45650	45650	0
552	20240819	115000	89561650	45650	45650	45650	45650	0
553	20240819	114900	89561650	45650	45650	45650	45650	1
554	20240819	114800	89516000	45650	45650	45650	45650	0
555	20240819	114700	89516000	45650	45650	45650	45650	0
556	20240819	114600	89516000	45650	45650	45650	45650	0
557	20240819	114500	89516000	45650	45650	45650	45650	0
558	20240819	114400	89516000	45650	45650	45650	45650	16
559	20240819	114300	88785600	45650	45650	45650	45650	0
560	20240819	114200	88785600	45650	45650	45650	45650	0
561	20240819	114100	88785600	45650	45650	45650	45650	0
562	20240819	114000	88785600	45650	45650	45650	45650	0
563	20240819	113900	88785600	45650	45650	45650	45650	1
564	20240819	113800	88739950	45950	45650	45950	45650	2
565	20240819	113700	88648350	45950	45950	45950	45950	1
566	20240819	113600	88602400	45650	45650	45650	45650	0
567	20240819	113500	88602400	45650	45650	45650	45650	1
568	20240819	113400	88556750	45650	45650	45650	45650	1
569	20240819	113300	88511100	45600	45600	45600	45600	0
570	20240819	113200	88511100	45600	45600	45600	45600	0
571	20240819	113100	88511100	45600	45600	45600	45600	0
572	20240819	113000	88511100	45600	45600	45600	45600	0
573	20240819	112900	88511100	45600	45600	45600	45600	2
574	20240819	112800	88419900	45650	45650	45650	45650	0
575	20240819	112700	88419900	45650	45650	45650	45650	0
576	20240819	112600	88419900	45650	45650	45650	45650	18
577	20240819	112500	87598200	45650	45650	45650	45650	0
578	20240819	112400	87598200	45650	45650	45650	45650	54
579	20240819	112300	85133100	45650	45650	45650	45650	255
580	20240819	112200	73492350	45650	45650	45650	45650	0
581	20240819	112100	73492350	45650	45650	45650	45650	0
582	20240819	112000	73492350	45650	45650	45650	45650	0
583	20240819	111900	73492350	45650	45650	45650	45650	1
584	20240819	111800	73446700	45650	45650	45650	45650	0
585	20240819	111700	73446700	45650	45650	45650	45650	0
586	20240819	111600	73446700	45650	45850	45850	45650	2
587	20240819	111500	73355200	45650	45650	45650	45650	0
588	20240819	111400	73355200	45650	45650	45650	45650	1
589	20240819	111300	73309550	45650	45650	45650	45650	0
590	20240819	111200	73309550	45650	45650	45650	45650	0
591	20240819	111100	73309550	45650	45650	45650	45650	0
592	20240819	111000	73309550	45650	45650	45650	45650	0
593	20240819	110900	73309550	45650	45650	45650	45650	1
594	20240819	110800	73263900	45650	45650	45650	45650	0
595	20240819	110700	73263900	45650	45650	45650	45650	100
596	20240819	110600	68698900	45650	45650	45650	45650	0
597	20240819	110500	68698900	45650	45650	45650	45650	0
598	20240819	110400	68698900	45650	45650	45650	45650	11
599	20240819	110300	68196750	45650	45650	45650	45650	11
600	20240819	110200	67694600	45850	45850	45850	45850	0
601	20240819	110100	67694600	45850	45850	45850	45850	0
602	20240819	110000	67694600	45850	45850	45850	45850	1
603	20240819	105900	67648750	45650	45650	45650	45650	1
604	20240819	105800	67603100	45650	45650	45650	45650	0
605	20240819	105700	67603100	45650	45650	45650	45650	0
606	20240819	105600	67603100	45650	45650	45650	45650	0
607	20240819	105500	67603100	45650	45650	45650	45650	1
608	20240819	105400	67557450	45650	45650	45650	45650	1
609	20240819	105300	67511800	45650	45650	45650	45650	1
610	20240819	105200	67466150	45650	45650	45650	45650	0
611	20240819	105100	67466150	45650	45650	45650	45650	0
612	20240819	105000	67466150	45650	45650	45650	45650	0
613	20240819	104900	67466150	45650	45650	45650	45650	1
614	20240819	104800	67420500	45650	45650	45650	45650	0
615	20240819	104700	67420500	45650	45650	45650	45650	0
616	20240819	104600	67420500	45650	45650	45650	45650	0
617	20240819	104500	67420500	45650	45700	45700	45650	64
618	20240819	104400	64498250	45700	45700	45700	45700	1
619	20240819	104300	64452550	45700	45700	45700	45700	0
620	20240819	104200	64452550	45700	45800	45800	45700	50
621	20240819	104100	62167150	45800	45800	45800	45800	1
622	20240819	104000	62121350	45850	45850	45850	45850	0
623	20240819	103900	62121350	45850	45850	45850	45850	48
624	20240819	103800	59920550	45850	45850	45850	45850	0
625	20240819	103700	59920550	45850	45850	45850	45850	0
626	20240819	103600	59920550	45850	45850	45850	45850	0
627	20240819	103500	59920550	45850	45850	45850	45850	0
628	20240819	103400	59920550	45850	45850	45850	45850	12
629	20240819	103300	59370350	45850	45850	45850	45850	0
630	20240819	103200	59370350	45850	45850	45850	45850	10
631	20240819	103100	58911850	45900	45900	45900	45900	0
632	20240819	103000	58911850	45900	45900	45900	45900	0
633	20240819	102900	58911850	45900	45900	45900	45900	6
634	20240819	102800	58636450	45900	45900	45900	45900	0
635	20240819	102700	58636450	45900	45900	45900	45900	1
636	20240819	102600	58590550	45900	45900	45900	45900	0
637	20240819	102500	58590550	45900	45900	45900	45900	1
638	20240819	102400	58544650	45900	45900	45900	45900	1
639	20240819	102300	58498750	45900	45900	45900	45900	5
640	20240819	102200	58269250	45850	45850	45850	45850	0
641	20240819	102100	58269250	45850	45850	45850	45850	0
642	20240819	102000	58269250	45850	45850	45850	45850	0
643	20240819	101900	58269250	45850	45850	45850	45850	1
644	20240819	101800	58223400	45800	45800	45800	45800	0
645	20240819	101700	58223400	45800	45800	45800	45800	1
646	20240819	101600	58177600	45800	45800	45800	45800	0
647	20240819	101500	58177600	45800	45800	45800	45800	0
648	20240819	101400	58177600	45800	45800	45800	45800	1
649	20240819	101300	58131800	45900	45900	45900	45900	4
650	20240819	101200	57948200	46000	46000	46000	46000	0
651	20240819	101100	57948200	46000	46000	46000	46000	0
652	20240819	101000	57948200	46000	46000	46000	46000	5
653	20240819	100900	57718200	46000	45900	46000	45900	2
654	20240819	100800	57626300	46000	46000	46000	46000	0
655	20240819	100700	57626300	46000	46000	46000	46000	0
656	20240819	100600	57626300	46000	46000	46000	46000	0
657	20240819	100500	57626300	46000	46000	46000	46000	16
658	20240819	100400	56890300	46000	46000	46000	46000	1
659	20240819	100300	56844300	46000	46000	46000	46000	0
660	20240819	100200	56844300	46000	46000	46000	46000	0
661	20240819	100100	56844300	46000	46000	46000	46000	0
662	20240819	100000	56844300	46000	46000	46000	46000	20
663	20240819	095900	55924300	46000	46000	46000	46000	1
664	20240819	095800	55878300	46150	46150	46150	46150	167
665	20240819	095700	48171250	46150	46150	46150	46150	0
666	20240819	095600	48171250	46150	46150	46150	46150	8
667	20240819	095500	47802050	46150	46150	46150	46150	0
668	20240819	095400	47802050	46150	46150	46150	46150	1
669	20240819	095300	47755900	46150	46000	46150	46000	71
670	20240819	095200	44487950	45950	45950	45950	45950	0
671	20240819	095100	44487950	45950	46000	46000	45950	17
672	20240819	095000	43706000	46050	46050	46050	46050	0
673	20240819	094900	43706000	46050	46100	46100	46050	23
674	20240819	094800	42646800	46100	46100	46100	46100	1
675	20240819	094700	42600700	46150	46150	46150	46150	0
676	20240819	094600	42600700	46150	46150	46150	46150	0
677	20240819	094500	42600700	46150	46150	46150	46150	0
678	20240819	094400	42600700	46150	46000	46150	46000	2
679	20240819	094300	42508550	46000	46000	46000	46000	0
680	20240819	094200	42508550	46000	46000	46000	46000	1
681	20240819	094100	42462550	46150	46150	46150	46150	0
682	20240819	094000	42462550	46150	46150	46150	46150	1
683	20240819	093900	42416400	46150	46200	46200	46150	7
684	20240819	093800	42093050	46200	46200	46200	46200	1
685	20240819	093700	42046850	46250	46250	46250	46250	14
686	20240819	093600	41399350	46250	46250	46250	46250	0
687	20240819	093500	41399350	46250	46300	46300	46250	75
688	20240819	093400	37927900	46300	46350	46350	46300	5
689	20240819	093300	37696200	46400	46400	46400	46400	0
690	20240819	093200	37696200	46400	46250	46400	46250	108
691	20240819	093100	32690500	46200	46200	46200	46200	7
692	20240819	093000	32367100	46300	46300	46300	46300	2
693	20240819	092900	32274500	46350	46350	46350	46350	2
694	20240819	092800	32181800	46450	46450	46450	46450	0
695	20240819	092700	32181800	46450	46450	46450	46450	0
696	20240819	092600	32181800	46450	46450	46450	46450	10
697	20240819	092500	31717300	46500	46500	46500	46500	5
698	20240819	092400	31484800	46550	46550	46550	46550	0
699	20240819	092300	31484800	46550	46500	46550	46500	16
700	20240819	092200	30740550	46250	46250	46250	46250	8
701	20240819	092100	30370550	46250	46250	46250	46250	1
702	20240819	092000	30324300	46200	46150	46200	46150	38
703	20240819	091900	28569600	46000	46000	46000	46000	0
704	20240819	091800	28569600	46000	46100	46100	46000	100
705	20240819	091700	23969500	46000	46000	46000	46000	0
706	20240819	091600	23969500	46000	46000	46000	46000	7
707	20240819	091500	23647500	46000	46000	46000	46000	0
708	20240819	091400	23647500	46000	46000	46000	46000	1
709	20240819	091300	23601500	45900	45800	45900	45800	109
710	20240819	091200	18603900	45500	45500	45500	45500	0
711	20240819	091100	18603900	45500	45500	45500	45500	0
712	20240819	091000	18603900	45500	45500	45500	45500	0
713	20240819	090900	18603900	45500	45500	45500	45500	76
714	20240819	090800	15145900	45500	45500	45500	45500	100
715	20240819	090700	10595900	45600	45600	45600	45600	106
716	20240819	090600	5762300	45650	45650	45650	45650	12
717	20240819	090500	5214500	46300	46250	46300	46250	20
718	20240819	090400	4288800	45700	45950	46100	45700	48
719	20240819	090300	2086250	45950	45850	47200	45850	42
720	20240819	090200	137550	45850	45850	45850	45850	0
721	20240819	090100	137550	45850	45850	45850	45850	1
722	20240819	090000	91700	45850	45850	45850	45850	2