KissMeData/248170/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204900	1325164000	28600	28600	28600	28600	955
3	20240806	204800	1325164000	28600	28600	28600	28600	0
4	20240806	204700	1325164000	28600	28600	28600	28600	0
5	20240806	204600	1325164000	28600	28600	28600	28600	0
6	20240806	204500	1325164000	28600	28600	28600	28600	0
7	20240806	204400	1325164000	28600	28600	28600	28600	0
8	20240806	204300	1325164000	28600	28600	28600	28600	0
9	20240806	204200	1325164000	28600	28600	28600	28600	0
10	20240806	204100	1325164000	28600	28600	28600	28600	0
11	20240806	204000	1325164000	28600	28600	28600	28600	0
12	20240806	203900	1325164000	28600	28600	28600	28600	0
13	20240806	203800	1325164000	28600	28600	28600	28600	0
14	20240806	203700	1325164000	28600	28600	28600	28600	0
15	20240806	203600	1325164000	28600	28600	28600	28600	0
16	20240806	203500	1325164000	28600	28600	28600	28600	0
17	20240806	203400	1325164000	28600	28600	28600	28600	0
18	20240806	203300	1325164000	28600	28600	28600	28600	0
19	20240806	203200	1325164000	28600	28600	28600	28600	0
20	20240806	203100	1325164000	28600	28600	28600	28600	0
21	20240806	203000	1325164000	28600	28600	28600	28600	0
22	20240806	202900	1325164000	28600	28600	28600	28600	0
23	20240806	202800	1325164000	28600	28600	28600	28600	0
24	20240806	202700	1325164000	28600	28600	28600	28600	0
25	20240806	202600	1325164000	28600	28600	28600	28600	0
26	20240806	202500	1325164000	28600	28600	28600	28600	0
27	20240806	202400	1325164000	28600	28600	28600	28600	0
28	20240806	202300	1325164000	28600	28600	28600	28600	0
29	20240806	202200	1325164000	28600	28600	28600	28600	0
30	20240806	202100	1325164000	28600	28600	28600	28600	0
31	20240806	202000	1325164000	28600	28600	28600	28600	0
32	20240806	201900	1325164000	28600	28600	28600	28600	955
33	20240806	201800	1325164000	28600	28600	28600	28600	0
34	20240806	201700	1325164000	28600	28600	28600	28600	0
35	20240806	201600	1325164000	28600	28600	28600	28600	0
36	20240806	201500	1325164000	28600	28600	28600	28600	0
37	20240806	201400	1325164000	28600	28600	28600	28600	0
38	20240806	201300	1325164000	28600	28600	28600	28600	0
39	20240806	201200	1325164000	28600	28600	28600	28600	0
40	20240806	201100	1325164000	28600	28600	28600	28600	0
41	20240806	201000	1325164000	28600	28600	28600	28600	0
42	20240806	200900	1325164000	28600	28600	28600	28600	0
43	20240806	200800	1325164000	28600	28600	28600	28600	0
44	20240806	200700	1325164000	28600	28600	28600	28600	0
45	20240806	200600	1325164000	28600	28600	28600	28600	0
46	20240806	200500	1325164000	28600	28600	28600	28600	0
47	20240806	200400	1325164000	28600	28600	28600	28600	0
48	20240806	200300	1325164000	28600	28600	28600	28600	0
49	20240806	200200	1325164000	28600	28600	28600	28600	0
50	20240806	200100	1325164000	28600	28600	28600	28600	0
51	20240806	200000	1325164000	28600	28600	28600	28600	0
52	20240806	195900	1325164000	28600	28600	28600	28600	0
53	20240806	195800	1325164000	28600	28600	28600	28600	0
54	20240806	195700	1325164000	28600	28600	28600	28600	0
55	20240806	195600	1325164000	28600	28600	28600	28600	0
56	20240806	195500	1325164000	28600	28600	28600	28600	0
57	20240806	195400	1325164000	28600	28600	28600	28600	0
58	20240806	195300	1325164000	28600	28600	28600	28600	0
59	20240806	195200	1325164000	28600	28600	28600	28600	0
60	20240806	195100	1325164000	28600	28600	28600	28600	0
61	20240806	195000	1325164000	28600	28600	28600	28600	0
62	20240806	194900	1325164000	28600	28600	28600	28600	955
63	20240806	194800	1325164000	28600	28600	28600	28600	0
64	20240806	194700	1325164000	28600	28600	28600	28600	0
65	20240806	194600	1325164000	28600	28600	28600	28600	0
66	20240806	194500	1325164000	28600	28600	28600	28600	0
67	20240806	194400	1325164000	28600	28600	28600	28600	0
68	20240806	194300	1325164000	28600	28600	28600	28600	0
69	20240806	194200	1325164000	28600	28600	28600	28600	0
70	20240806	194100	1325164000	28600	28600	28600	28600	0
71	20240806	194000	1325164000	28600	28600	28600	28600	0
72	20240806	193900	1325164000	28600	28600	28600	28600	0
73	20240806	193800	1325164000	28600	28600	28600	28600	0
74	20240806	193700	1325164000	28600	28600	28600	28600	0
75	20240806	193600	1325164000	28600	28600	28600	28600	0
76	20240806	193500	1325164000	28600	28600	28600	28600	0
77	20240806	193400	1325164000	28600	28600	28600	28600	0
78	20240806	193300	1325164000	28600	28600	28600	28600	0
79	20240806	193200	1325164000	28600	28600	28600	28600	0
80	20240806	193100	1325164000	28600	28600	28600	28600	0
81	20240806	193000	1325164000	28600	28600	28600	28600	0
82	20240806	192900	1325164000	28600	28600	28600	28600	0
83	20240806	192800	1325164000	28600	28600	28600	28600	0
84	20240806	192700	1325164000	28600	28600	28600	28600	0
85	20240806	192600	1325164000	28600	28600	28600	28600	0
86	20240806	192500	1325164000	28600	28600	28600	28600	0
87	20240806	192400	1325164000	28600	28600	28600	28600	0
88	20240806	192300	1325164000	28600	28600	28600	28600	0
89	20240806	192200	1325164000	28600	28600	28600	28600	0
90	20240806	192100	1325164000	28600	28600	28600	28600	0
91	20240806	192000	1325164000	28600	28600	28600	28600	0
92	20240806	191900	1325164000	28600	28600	28600	28600	955
93	20240806	191800	1325164000	28600	28600	28600	28600	0
94	20240806	191700	1325164000	28600	28600	28600	28600	0
95	20240806	191600	1325164000	28600	28600	28600	28600	0
96	20240806	191500	1325164000	28600	28600	28600	28600	0
97	20240806	191400	1325164000	28600	28600	28600	28600	0
98	20240806	191300	1325164000	28600	28600	28600	28600	0
99	20240806	191200	1325164000	28600	28600	28600	28600	0
100	20240806	191100	1325164000	28600	28600	28600	28600	0
101	20240806	191000	1325164000	28600	28600	28600	28600	0
102	20240806	190900	1325164000	28600	28600	28600	28600	0
103	20240806	190800	1325164000	28600	28600	28600	28600	0
104	20240806	190700	1325164000	28600	28600	28600	28600	0
105	20240806	190600	1325164000	28600	28600	28600	28600	0
106	20240806	190500	1325164000	28600	28600	28600	28600	0
107	20240806	190400	1325164000	28600	28600	28600	28600	0
108	20240806	190300	1325164000	28600	28600	28600	28600	0
109	20240806	190200	1325164000	28600	28600	28600	28600	0
110	20240806	190100	1325164000	28600	28600	28600	28600	0
111	20240806	190000	1325164000	28600	28600	28600	28600	0
112	20240806	185900	1325164000	28600	28600	28600	28600	0
113	20240806	185800	1325164000	28600	28600	28600	28600	0
114	20240806	185700	1325164000	28600	28600	28600	28600	0
115	20240806	185600	1325164000	28600	28600	28600	28600	0
116	20240806	185500	1325164000	28600	28600	28600	28600	0
117	20240806	185400	1325164000	28600	28600	28600	28600	0
118	20240806	185300	1325164000	28600	28600	28600	28600	0
119	20240806	185200	1325164000	28600	28600	28600	28600	0
120	20240806	185100	1325164000	28600	28600	28600	28600	0
121	20240806	185000	1325164000	28600	28600	28600	28600	0
122	20240806	184900	1325164000	28600	28600	28600	28600	955
123	20240806	184800	1325164000	28600	28600	28600	28600	0
124	20240806	184700	1325164000	28600	28600	28600	28600	0
125	20240806	184600	1325164000	28600	28600	28600	28600	0
126	20240806	184500	1325164000	28600	28600	28600	28600	0
127	20240806	184400	1325164000	28600	28600	28600	28600	0
128	20240806	184300	1325164000	28600	28600	28600	28600	0
129	20240806	184200	1325164000	28600	28600	28600	28600	0
130	20240806	184100	1325164000	28600	28600	28600	28600	0
131	20240806	184000	1325164000	28600	28600	28600	28600	0
132	20240806	183900	1325164000	28600	28600	28600	28600	0
133	20240806	183800	1325164000	28600	28600	28600	28600	0
134	20240806	183700	1325164000	28600	28600	28600	28600	0
135	20240806	183600	1325164000	28600	28600	28600	28600	0
136	20240806	183500	1325164000	28600	28600	28600	28600	0
137	20240806	183400	1325164000	28600	28600	28600	28600	0
138	20240806	183300	1325164000	28600	28600	28600	28600	0
139	20240806	183200	1325164000	28600	28600	28600	28600	0
140	20240806	183100	1325164000	28600	28600	28600	28600	0
141	20240806	183000	1325164000	28600	28600	28600	28600	0
142	20240806	182900	1325164000	28600	28600	28600	28600	0
143	20240806	182800	1325164000	28600	28600	28600	28600	0
144	20240806	182700	1325164000	28600	28600	28600	28600	0
145	20240806	182600	1325164000	28600	28600	28600	28600	0
146	20240806	182500	1325164000	28600	28600	28600	28600	0
147	20240806	182400	1325164000	28600	28600	28600	28600	0
148	20240806	182300	1325164000	28600	28600	28600	28600	0
149	20240806	182200	1325164000	28600	28600	28600	28600	0
150	20240806	182100	1325164000	28600	28600	28600	28600	0
151	20240806	182000	1325164000	28600	28600	28600	28600	0
152	20240806	181900	1325164000	28600	28600	28600	28600	955
153	20240806	181800	1325164000	28600	28600	28600	28600	0
154	20240806	181700	1325164000	28600	28600	28600	28600	0
155	20240806	181600	1325164000	28600	28600	28600	28600	0
156	20240806	181500	1325164000	28600	28600	28600	28600	0
157	20240806	181400	1325164000	28600	28600	28600	28600	0
158	20240806	181300	1325164000	28600	28600	28600	28600	0
159	20240806	181200	1325164000	28600	28600	28600	28600	0
160	20240806	181100	1325164000	28600	28600	28600	28600	0
161	20240806	181000	1325164000	28600	28600	28600	28600	0
162	20240806	180900	1325164000	28600	28600	28600	28600	0
163	20240806	180800	1325164000	28600	28600	28600	28600	0
164	20240806	180700	1325164000	28600	28600	28600	28600	0
165	20240806	180600	1325164000	28600	28600	28600	28600	0
166	20240806	180500	1325164000	28600	28600	28600	28600	0
167	20240806	180400	1325164000	28600	28600	28600	28600	0
168	20240806	180300	1325164000	28600	28600	28600	28600	0
169	20240806	180200	1325164000	28600	28600	28600	28600	0
170	20240806	180100	1325164000	28600	28600	28600	28600	0
171	20240806	180000	1325164000	28600	28600	28600	28600	0
172	20240806	175900	1325164000	28600	28600	28600	28600	0
173	20240806	175800	1325164000	28600	28600	28600	28600	0
174	20240806	175700	1325164000	28600	28600	28600	28600	0
175	20240806	175600	1325164000	28600	28600	28600	28600	0
176	20240806	175500	1325164000	28600	28600	28600	28600	0
177	20240806	175400	1325164000	28600	28600	28600	28600	0
178	20240806	175300	1325164000	28600	28600	28600	28600	0
179	20240806	175200	1325164000	28600	28600	28600	28600	0
180	20240806	175100	1325164000	28600	28600	28600	28600	0
181	20240806	175000	1325164000	28600	28600	28600	28600	0
182	20240806	174900	1325164000	28600	28600	28600	28600	955
183	20240806	174800	1325164000	28600	28600	28600	28600	0
184	20240806	174700	1325164000	28600	28600	28600	28600	0
185	20240806	174600	1325164000	28600	28600	28600	28600	0
186	20240806	174500	1325164000	28600	28600	28600	28600	0
187	20240806	174400	1325164000	28600	28600	28600	28600	0
188	20240806	174300	1325164000	28600	28600	28600	28600	0
189	20240806	174200	1325164000	28600	28600	28600	28600	0
190	20240806	174100	1325164000	28600	28600	28600	28600	0
191	20240806	174000	1325164000	28600	28600	28600	28600	0
192	20240806	173900	1325164000	28600	28600	28600	28600	0
193	20240806	173800	1325164000	28600	28600	28600	28600	0
194	20240806	173700	1325164000	28600	28600	28600	28600	0
195	20240806	173600	1325164000	28600	28600	28600	28600	0
196	20240806	173500	1325164000	28600	28600	28600	28600	0
197	20240806	173400	1325164000	28600	28600	28600	28600	0
198	20240806	173300	1325164000	28600	28600	28600	28600	0
199	20240806	173200	1325164000	28600	28600	28600	28600	0
200	20240806	173100	1325164000	28600	28600	28600	28600	0
201	20240806	173000	1325164000	28600	28600	28600	28600	0
202	20240806	172900	1325164000	28600	28600	28600	28600	0
203	20240806	172800	1325164000	28600	28600	28600	28600	0
204	20240806	172700	1325164000	28600	28600	28600	28600	0
205	20240806	172600	1325164000	28600	28600	28600	28600	0
206	20240806	172500	1325164000	28600	28600	28600	28600	0
207	20240806	172400	1325164000	28600	28600	28600	28600	0
208	20240806	172300	1325164000	28600	28600	28600	28600	0
209	20240806	172200	1325164000	28600	28600	28600	28600	0
210	20240806	172100	1325164000	28600	28600	28600	28600	0
211	20240806	172000	1325164000	28600	28600	28600	28600	0
212	20240806	171900	1325164000	28600	28600	28600	28600	955
213	20240806	171800	1325164000	28600	28600	28600	28600	0
214	20240806	171700	1325164000	28600	28600	28600	28600	0
215	20240806	171600	1325164000	28600	28600	28600	28600	0
216	20240806	171500	1325164000	28600	28600	28600	28600	0
217	20240806	171400	1325164000	28600	28600	28600	28600	0
218	20240806	171300	1325164000	28600	28600	28600	28600	0
219	20240806	171200	1325164000	28600	28600	28600	28600	0
220	20240806	171100	1325164000	28600	28600	28600	28600	0
221	20240806	171000	1325164000	28600	28600	28600	28600	0
222	20240806	170900	1325164000	28600	28600	28600	28600	0
223	20240806	170800	1325164000	28600	28600	28600	28600	0
224	20240806	170700	1325164000	28600	28600	28600	28600	0
225	20240806	170600	1325164000	28600	28600	28600	28600	0
226	20240806	170500	1325164000	28600	28600	28600	28600	0
227	20240806	170400	1325164000	28600	28600	28600	28600	0
228	20240806	170300	1325164000	28600	28600	28600	28600	0
229	20240806	170200	1325164000	28600	28600	28600	28600	0
230	20240806	170100	1325164000	28600	28600	28600	28600	0
231	20240806	170000	1325164000	28600	28600	28600	28600	0
232	20240806	165900	1325164000	28600	28600	28600	28600	0
233	20240806	165800	1325164000	28600	28600	28600	28600	0
234	20240806	165700	1325164000	28600	28600	28600	28600	0
235	20240806	165600	1325164000	28600	28600	28600	28600	0
236	20240806	165500	1325164000	28600	28600	28600	28600	0
237	20240806	165400	1325164000	28600	28600	28600	28600	0
238	20240806	165300	1325164000	28600	28600	28600	28600	0
239	20240806	165200	1325164000	28600	28600	28600	28600	0
240	20240806	165100	1325164000	28600	28600	28600	28600	0
241	20240806	165000	1325164000	28600	28600	28600	28600	0
242	20240806	164900	1325164000	28600	28600	28600	28600	955
243	20240806	164800	1325164000	28600	28600	28600	28600	0
244	20240806	164700	1325164000	28600	28600	28600	28600	0
245	20240806	164600	1325164000	28600	28600	28600	28600	0
246	20240806	164500	1325164000	28600	28600	28600	28600	0
247	20240806	164400	1325164000	28600	28600	28600	28600	0
248	20240806	164300	1325164000	28600	28600	28600	28600	0
249	20240806	164200	1325164000	28600	28600	28600	28600	0
250	20240806	164100	1325164000	28600	28600	28600	28600	0
251	20240806	164000	1325164000	28600	28600	28600	28600	0
252	20240806	163900	1325164000	28600	28600	28600	28600	0
253	20240806	163800	1325164000	28600	28600	28600	28600	0
254	20240806	163700	1325164000	28600	28600	28600	28600	0
255	20240806	163600	1325164000	28600	28600	28600	28600	0
256	20240806	163500	1325164000	28600	28600	28600	28600	0
257	20240806	163400	1325164000	28600	28600	28600	28600	0
258	20240806	163300	1325164000	28600	28600	28600	28600	0
259	20240806	163200	1325164000	28600	28600	28600	28600	0
260	20240806	163100	1325164000	28600	28600	28600	28600	0
261	20240806	163000	1325164000	28600	28600	28600	28600	0
262	20240806	162900	1325164000	28600	28600	28600	28600	0
263	20240806	162800	1325164000	28600	28600	28600	28600	0
264	20240806	162700	1325164000	28600	28600	28600	28600	0
265	20240806	162600	1325164000	28600	28600	28600	28600	0
266	20240806	162500	1325164000	28600	28600	28600	28600	0
267	20240806	162400	1325164000	28600	28600	28600	28600	0
268	20240806	162300	1325164000	28600	28600	28600	28600	0
269	20240806	162200	1325164000	28600	28600	28600	28600	0
270	20240806	162100	1325164000	28600	28600	28600	28600	0
271	20240806	162000	1325164000	28600	28600	28600	28600	0
272	20240806	161900	1325164000	28600	28600	28600	28600	955
273	20240806	161800	1325164000	28600	28600	28600	28600	0
274	20240806	161700	1325164000	28600	28600	28600	28600	0
275	20240806	161600	1325164000	28600	28600	28600	28600	0
276	20240806	161500	1325164000	28600	28600	28600	28600	0
277	20240806	161400	1325164000	28600	28600	28600	28600	0
278	20240806	161300	1325164000	28600	28600	28600	28600	0
279	20240806	161200	1325164000	28600	28600	28600	28600	0
280	20240806	161100	1325164000	28600	28600	28600	28600	0
281	20240806	161000	1325164000	28600	28600	28600	28600	0
282	20240806	160900	1325164000	28600	28600	28600	28600	0
283	20240806	160800	1325164000	28600	28600	28600	28600	0
284	20240806	160700	1325164000	28600	28600	28600	28600	0
285	20240806	160600	1325164000	28600	28600	28600	28600	0
286	20240806	160500	1325164000	28600	28600	28600	28600	0
287	20240806	160400	1325164000	28600	28600	28600	28600	0
288	20240806	160300	1325164000	28600	28600	28600	28600	0
289	20240806	160200	1325164000	28600	28600	28600	28600	0
290	20240806	160100	1325164000	28600	28600	28600	28600	0
291	20240806	160000	1325164000	28600	28600	28600	28600	0
292	20240806	155900	1325164000	28600	28600	28600	28600	0
293	20240806	155800	1325164000	28600	28600	28600	28600	0
294	20240806	155700	1325164000	28600	28600	28600	28600	0
295	20240806	155600	1325164000	28600	28600	28600	28600	0
296	20240806	155500	1325164000	28600	28600	28600	28600	0
297	20240806	155400	1325164000	28600	28600	28600	28600	0
298	20240806	155300	1325164000	28600	28600	28600	28600	0
299	20240806	155200	1325164000	28600	28600	28600	28600	0
300	20240806	155100	1325164000	28600	28600	28600	28600	0
301	20240806	155000	1325164000	28600	28600	28600	28600	0
302	20240806	154900	1325164000	28600	28600	28600	28600	955
303	20240806	154800	1325164000	28600	28600	28600	28600	0
304	20240806	154700	1325164000	28600	28600	28600	28600	0
305	20240806	154600	1325164000	28600	28600	28600	28600	0
306	20240806	154500	1325164000	28600	28600	28600	28600	0
307	20240806	154400	1325164000	28600	28600	28600	28600	0
308	20240806	154300	1325164000	28600	28600	28600	28600	0
309	20240806	154200	1325164000	28600	28600	28600	28600	0
310	20240806	154100	1325164000	28600	28600	28600	28600	0
311	20240806	154000	1325164000	28600	28600	28600	28600	0
312	20240806	153900	1325164000	28600	28600	28600	28600	0
313	20240806	153800	1325164000	28600	28600	28600	28600	0
314	20240806	153700	1325164000	28600	28600	28600	28600	0
315	20240806	153600	1325164000	28600	28600	28600	28600	0
316	20240806	153500	1325164000	28600	28600	28600	28600	0
317	20240806	153400	1325164000	28600	28600	28600	28600	0
318	20240806	153300	1325164000	28600	28600	28600	28600	0
319	20240806	153200	1325164000	28600	28600	28600	28600	0
320	20240806	153100	1325164000	28600	28600	28600	28600	0
321	20240806	153000	1325164000	28600	28600	28600	28600	955
322	20240806	152900	1297851000	28600	28600	28600	28600	0
323	20240806	152800	1297851000	28600	28600	28600	28600	0
324	20240806	152700	1297851000	28600	28600	28600	28600	0
325	20240806	152600	1297851000	28600	28600	28600	28600	0
326	20240806	152500	1297851000	28600	28600	28600	28600	0
327	20240806	152400	1297851000	28600	28600	28600	28600	0
328	20240806	152300	1297851000	28600	28600	28600	28600	0
329	20240806	152200	1297851000	28600	28600	28600	28600	0
330	20240806	152100	1297851000	28600	28600	28600	28600	0
331	20240806	152000	1297851000	28600	28600	28600	28600	0
332	20240806	151900	1297851000	28600	28800	28800	28550	40
333	20240806	151800	1296704900	28750	28850	28850	28500	148
334	20240806	151700	1292463400	28850	28850	28850	28850	2
335	20240806	151600	1292405700	28900	28900	28900	28900	251
336	20240806	151500	1285151800	28900	28850	28900	28850	55
337	20240806	151400	1283565000	28850	28850	28900	28850	53
338	20240806	151300	1282033800	28950	28900	28950	28850	51
339	20240806	151200	1280561250	28950	28950	28950	28950	0
340	20240806	151100	1280561250	28950	28950	28950	28950	7
341	20240806	151000	1280358600	28900	28900	28900	28900	69
342	20240806	150900	1278364500	28950	28950	28950	28950	47
343	20240806	150800	1277003850	28950	28950	28950	28950	30
344	20240806	150700	1276135350	28950	28950	28950	28950	0
345	20240806	150600	1276135350	28950	28950	28950	28950	0
346	20240806	150500	1276135350	28950	29000	29000	28950	10
347	20240806	150400	1275845600	29000	29000	29000	29000	72
348	20240806	150300	1273757600	28950	28950	28950	28950	50
349	20240806	150200	1272310100	28900	28950	29000	28900	175
350	20240806	150100	1267245200	29000	29000	29000	29000	1
351	20240806	150000	1267216200	29000	29000	29000	29000	137
352	20240806	145900	1263243200	28950	28950	28950	28950	36
353	20240806	145800	1262201000	28950	28950	28950	28950	7
354	20240806	145700	1261998350	28950	28950	28950	28950	19
355	20240806	145600	1261448300	28900	28900	28900	28900	200
356	20240806	145500	1255668300	28950	28950	28950	28950	0
357	20240806	145400	1255668300	28950	29000	29000	28950	13
358	20240806	145300	1255291900	28850	28850	28850	28850	5
359	20240806	145200	1255147650	28900	28900	28900	28900	0
360	20240806	145100	1255147650	28900	28900	28900	28900	0
361	20240806	145000	1255147650	28900	28950	29000	28900	140
362	20240806	144900	1251092550	28950	28900	28950	28850	1586
363	20240806	144800	1205284250	28900	28900	28900	28900	0
364	20240806	144700	1205284250	28900	28900	28900	28900	2
365	20240806	144600	1205226450	28900	28900	28900	28900	0
366	20240806	144500	1205226450	28900	28800	28900	28800	538
367	20240806	144400	1189703250	28950	28850	28950	28650	282
368	20240806	144300	1181580050	29000	28850	29000	28850	8
369	20240806	144200	1181349100	28850	28850	28850	28850	10
370	20240806	144100	1181060600	28950	28950	28950	28950	0
371	20240806	144000	1181060600	28950	28950	28950	28950	65
372	20240806	143900	1179178850	29000	29000	29000	29000	1
373	20240806	143800	1179149850	29000	29000	29000	29000	0
374	20240806	143700	1179149850	29000	29000	29000	29000	20
375	20240806	143600	1178569850	29050	29050	29050	29050	0
376	20240806	143500	1178569850	29050	29050	29050	29050	0
377	20240806	143400	1178569850	29050	29050	29050	29050	4
378	20240806	143300	1178453650	29050	29050	29050	29050	0
379	20240806	143200	1178453650	29050	28950	29050	28950	6
380	20240806	143100	1178279850	28950	28950	28950	28900	76
381	20240806	143000	1176081350	29000	29000	29000	29000	0
382	20240806	142900	1176081350	29000	29000	29000	29000	0
383	20240806	142800	1176081350	29000	29000	29000	29000	0
384	20240806	142700	1176081350	29000	29000	29000	29000	6
385	20240806	142600	1175907350	29000	28950	29000	28950	33
386	20240806	142500	1174950400	29050	29050	29050	29050	0
387	20240806	142400	1174950400	29050	29050	29050	29050	0
388	20240806	142300	1174950400	29050	29000	29050	29000	22
389	20240806	142200	1174312200	28800	28800	28800	28800	0
390	20240806	142100	1174312200	28800	28800	28800	28800	0
391	20240806	142000	1174312200	28800	28800	28800	28800	33
392	20240806	141900	1173361800	28950	28950	28950	28950	52
393	20240806	141800	1171856400	28950	28950	28950	28950	0
394	20240806	141700	1171856400	28950	28950	28950	28950	0
395	20240806	141600	1171856400	28950	28900	28950	28900	40
396	20240806	141500	1170699350	28850	28850	28850	28850	18
397	20240806	141400	1170180050	28700	28800	28850	28700	1016
398	20240806	141300	1140988350	28800	28800	28800	28800	1
399	20240806	141200	1140959550	28950	28950	28950	28950	0
400	20240806	141100	1140959550	28950	28900	28950	28800	949
401	20240806	141000	1113619500	28900	28900	28900	28900	2
402	20240806	140900	1113561700	28900	28950	28950	28900	73
403	20240806	140800	1111448600	28950	28900	28950	28900	56
404	20240806	140700	1109827450	28900	28900	28900	28900	19
405	20240806	140600	1109278350	29050	28950	29050	28950	61
406	20240806	140500	1107512300	29000	29000	29000	29000	32
407	20240806	140400	1106584300	29100	29100	29100	29100	0
408	20240806	140300	1106584300	29100	29100	29100	29100	1
409	20240806	140200	1106555200	29000	29000	29000	29000	100
410	20240806	140100	1103655200	29100	29100	29100	29100	0
411	20240806	140000	1103655200	29100	29100	29100	29100	1
412	20240806	135900	1103626100	29150	29150	29150	29150	0
413	20240806	135800	1103626100	29150	29150	29150	29150	0
414	20240806	135700	1103626100	29150	29150	29150	29150	0
415	20240806	135600	1103626100	29150	29150	29150	29150	0
416	20240806	135500	1103626100	29150	29150	29150	29150	1
417	20240806	135400	1103596950	29000	29000	29000	29000	0
418	20240806	135300	1103596950	29000	29100	29100	29000	1000
419	20240806	135200	1074579700	29150	29150	29150	29150	1
420	20240806	135100	1074550550	29150	29150	29150	29150	80
421	20240806	135000	1072218550	29100	29100	29100	29100	3
422	20240806	134900	1072131250	29150	29150	29150	29150	1
423	20240806	134800	1072102100	29100	29100	29100	29100	0
424	20240806	134700	1072102100	29100	29100	29100	29100	1
425	20240806	134600	1072073000	29150	29150	29150	29150	0
426	20240806	134500	1072073000	29150	29150	29150	29150	0
427	20240806	134400	1072073000	29150	29150	29150	29150	0
428	20240806	134300	1072073000	29150	29150	29150	29150	0
429	20240806	134200	1072073000	29150	29150	29150	29150	0
430	20240806	134100	1072073000	29150	29100	29150	29100	41
431	20240806	134000	1070877900	29150	29150	29150	29150	0
432	20240806	133900	1070877900	29150	29150	29150	29150	0
433	20240806	133800	1070877900	29150	29150	29150	29150	0
434	20240806	133700	1070877900	29150	29150	29150	29150	0
435	20240806	133600	1070877900	29150	29150	29150	29150	0
436	20240806	133500	1070877900	29150	29150	29150	29150	0
437	20240806	133400	1070877900	29150	29150	29150	29150	0
438	20240806	133300	1070877900	29150	29150	29150	29150	0
439	20240806	133200	1070877900	29150	29100	29150	29050	526
440	20240806	133100	1055593500	29300	29300	29300	29300	10
441	20240806	133000	1055300500	29300	29200	29300	29200	13
442	20240806	132900	1054920100	29200	29200	29200	29150	166
443	20240806	132800	1050073600	29300	29300	29300	29300	0
444	20240806	132700	1050073600	29300	29300	29300	29300	0
445	20240806	132600	1050073600	29300	29300	29300	29300	0
446	20240806	132500	1050073600	29300	29300	29300	29300	0
447	20240806	132400	1050073600	29300	29300	29300	29300	10
448	20240806	132300	1049780600	29300	29300	29300	29300	83
449	20240806	132200	1047348700	29300	29300	29300	29300	0
450	20240806	132100	1047348700	29300	29300	29300	29300	59
451	20240806	132000	1045620000	29300	29300	29300	29300	30
452	20240806	131900	1044741000	29300	29300	29300	29300	0
453	20240806	131800	1044741000	29300	29300	29300	29300	1
454	20240806	131700	1044711700	29300	29300	29300	29300	2
455	20240806	131600	1044653100	29350	29350	29350	29350	0
456	20240806	131500	1044653100	29350	29350	29350	29350	0
457	20240806	131400	1044653100	29350	29250	29350	29250	602
458	20240806	131300	1027036300	29300	29200	29300	29200	166
459	20240806	131200	1022174750	29200	29200	29200	29200	13
460	20240806	131100	1021795150	29200	29150	29200	29150	72
461	20240806	131000	1019694500	29200	29200	29200	29200	33
462	20240806	130900	1018730900	29200	29200	29200	29200	0
463	20240806	130800	1018730900	29200	29100	29200	29000	1912
464	20240806	130700	963250550	29100	29300	29300	29100	233
465	20240806	130600	956450450	29350	29300	29350	29300	19
466	20240806	130500	955893700	29350	29350	29350	29350	0
467	20240806	130400	955893700	29350	29350	29350	29350	0
468	20240806	130300	955893700	29350	29350	29350	29350	0
469	20240806	130200	955893700	29350	29350	29350	29350	100
470	20240806	130100	952958700	29300	29300	29300	29300	0
471	20240806	130000	952958700	29300	29250	29300	29150	27
472	20240806	125900	952169000	29300	29300	29300	29300	40
473	20240806	125800	950997000	29250	29250	29250	29250	103
474	20240806	125700	947984250	29250	29300	29300	29250	24
475	20240806	125600	947281750	29250	29250	29250	29250	2
476	20240806	125500	947223250	29300	29300	29300	29300	1
477	20240806	125400	947193950	29250	29250	29250	29250	32
478	20240806	125300	946257950	29200	29200	29200	29200	0
479	20240806	125200	946257950	29200	29200	29200	29200	1
480	20240806	125100	946228750	29250	29250	29250	29250	5
481	20240806	125000	946082500	29250	29250	29250	29250	0
482	20240806	124900	946082500	29250	29250	29250	29250	1
483	20240806	124800	946053250	29300	29300	29300	29300	1
484	20240806	124700	946023950	29250	29250	29250	29250	0
485	20240806	124600	946023950	29250	29150	29250	29150	433
486	20240806	124500	933381450	29150	29150	29150	29150	0
487	20240806	124400	933381450	29150	29150	29150	29150	1
488	20240806	124300	933352300	29150	29150	29150	29150	0
489	20240806	124200	933352300	29150	29150	29150	29150	0
490	20240806	124100	933352300	29150	29150	29150	29150	0
491	20240806	124000	933352300	29150	29150	29150	29150	0
492	20240806	123900	933352300	29150	29150	29150	29150	0
493	20240806	123800	933352300	29150	29150	29150	29150	0
494	20240806	123700	933352300	29150	29150	29150	29150	21
495	20240806	123600	932740150	29150	29150	29150	29150	0
496	20240806	123500	932740150	29150	29100	29150	29100	40
497	20240806	123400	931575350	29050	29050	29050	29050	4
498	20240806	123300	931459150	29000	29000	29000	29000	0
499	20240806	123200	931459150	29000	29000	29000	29000	0
500	20240806	123100	931459150	29000	29000	29000	29000	0
501	20240806	123000	931459150	29000	29000	29000	29000	0
502	20240806	122900	931459150	29000	29000	29000	29000	0
503	20240806	122800	931459150	29000	29000	29000	29000	0
504	20240806	122700	931459150	29000	29000	29000	29000	0
505	20240806	122600	931459150	29000	29000	29000	28800	324
506	20240806	122500	922100300	29100	29100	29100	29100	0
507	20240806	122400	922100300	29100	29100	29100	29100	10
508	20240806	122300	921809300	29100	29100	29100	29100	0
509	20240806	122200	921809300	29100	28950	29100	28950	323
510	20240806	122100	912435400	28950	28950	28950	28950	0
511	20240806	122000	912435400	28950	28950	28950	28950	15
512	20240806	121900	912001150	28950	28950	28950	28950	0
513	20240806	121800	912001150	28950	28950	28950	28950	0
514	20240806	121700	912001150	28950	28900	28950	28900	130
515	20240806	121600	908237900	28850	28850	28850	28850	1
516	20240806	121500	908209050	28900	28900	28900	28900	0
517	20240806	121400	908209050	28900	28900	28900	28900	0
518	20240806	121300	908209050	28900	28900	28900	28900	0
519	20240806	121200	908209050	28900	28850	28900	28750	117
520	20240806	121100	904837250	28900	28900	28900	28900	92
521	20240806	121000	902178450	28950	28950	28950	28950	0
522	20240806	120900	902178450	28950	28950	28950	28950	5
523	20240806	120800	902033700	29000	29000	29000	29000	0
524	20240806	120700	902033700	29000	29000	29000	29000	0
525	20240806	120600	902033700	29000	29000	29000	29000	0
526	20240806	120500	902033700	29000	29000	29000	29000	0
527	20240806	120400	902033700	29000	29000	29000	29000	0
528	20240806	120300	902033700	29000	29000	29000	29000	1
529	20240806	120200	902004700	29000	28900	29000	28900	170
530	20240806	120100	897089950	28950	28950	28950	28950	0
531	20240806	120000	897089950	28950	28950	28950	28950	1
532	20240806	115900	897061000	28900	28900	28900	28900	0
533	20240806	115800	897061000	28900	28900	28900	28900	0
534	20240806	115700	897061000	28900	28900	28900	28900	0
535	20240806	115600	897061000	28900	29000	29000	28900	55
536	20240806	115500	895468600	29000	29000	29000	29000	3
537	20240806	115400	895381600	29050	29000	29050	29000	15
538	20240806	115300	894946550	29000	29000	29000	29000	0
539	20240806	115200	894946550	29000	29000	29000	29000	10
540	20240806	115100	894656550	29000	29000	29000	29000	1
541	20240806	115000	894627550	29000	29000	29000	29000	5
542	20240806	114900	894482550	29000	29000	29000	29000	2
543	20240806	114800	894424550	28900	29000	29000	28900	133
544	20240806	114700	890580750	28950	28950	28950	28950	0
545	20240806	114600	890580750	28950	28950	28950	28950	0
546	20240806	114500	890580750	28950	28950	28950	28950	51
547	20240806	114400	889104300	28950	28950	28950	28950	0
548	20240806	114300	889104300	28950	28950	28950	28950	0
549	20240806	114200	889104300	28950	28950	28950	28950	0
550	20240806	114100	889104300	28950	28950	28950	28950	0
551	20240806	114000	889104300	28950	28900	28950	28900	29
552	20240806	113900	888266150	28900	28750	28900	28750	15
553	20240806	113800	887834750	28900	28850	28900	28700	558
554	20240806	113700	871817000	28950	28950	28950	28950	0
555	20240806	113600	871817000	28950	28950	28950	28950	0
556	20240806	113500	871817000	28950	28950	28950	28950	0
557	20240806	113400	871817000	28950	28950	28950	28950	0
558	20240806	113300	871817000	28950	28950	28950	28950	118
559	20240806	113200	868400900	29000	29000	29000	29000	2
560	20240806	113100	868342900	28950	28900	28950	28900	202
561	20240806	113000	862496150	28850	28850	28850	28850	0
562	20240806	112900	862496150	28850	28850	28850	28850	23
563	20240806	112800	861832600	28850	28850	28850	28850	0
564	20240806	112700	861832600	28850	28800	28850	28800	81
565	20240806	112600	859498700	28750	28700	28750	28700	53
566	20240806	112500	857977000	28700	28700	28700	28700	0
567	20240806	112400	857977000	28700	28700	28700	28700	0
568	20240806	112300	857977000	28700	28700	28700	28650	463
569	20240806	112200	844699150	28700	28700	28700	28700	0
570	20240806	112100	844699150	28700	28700	28700	28700	0
571	20240806	112000	844699150	28700	28700	28700	28700	18
572	20240806	111900	844182550	28700	28700	28700	28700	0
573	20240806	111800	844182550	28700	28700	28700	28700	0
574	20240806	111700	844182550	28700	28700	28700	28700	23
575	20240806	111600	843522450	28600	28600	28600	28600	1
576	20240806	111500	843493850	28650	28650	28650	28650	0
577	20240806	111400	843493850	28650	28650	28650	28650	8
578	20240806	111300	843264650	28650	28750	28750	28650	59
579	20240806	111200	841571800	28800	28800	28800	28800	91
580	20240806	111100	838951000	28850	28800	28850	28800	12
581	20240806	111000	838605300	28800	28750	28800	28750	16
582	20240806	110900	838144850	28750	28750	28750	28750	2
583	20240806	110800	838087350	28850	28850	28850	28850	4
584	20240806	110700	837971950	28850	28850	28850	28850	20
585	20240806	110600	837394950	28850	28850	28850	28850	0
586	20240806	110500	837394950	28850	28650	28850	28650	20
587	20240806	110400	836819950	28850	28800	28850	28800	40
588	20240806	110300	835667650	28700	28700	28700	28700	0
589	20240806	110200	835667650	28700	28750	28750	28700	70
590	20240806	110100	833658150	28700	28700	28700	28700	0
591	20240806	110000	833658150	28700	28700	28700	28700	0
592	20240806	105900	833658150	28700	28700	28700	28700	38
593	20240806	105800	832567550	28500	28700	28700	28500	100
594	20240806	105700	829709900	28750	28750	28750	28750	23
595	20240806	105600	829048650	28750	28800	28800	28750	5
596	20240806	105500	828904850	28750	28750	28750	28750	1
597	20240806	105400	828876100	28800	28800	28800	28800	1
598	20240806	105300	828847300	28850	28850	28850	28850	5
599	20240806	105200	828703050	28850	28850	28850	28850	1
600	20240806	105100	828674200	28700	28850	28850	28700	32
601	20240806	105000	827754750	28850	28850	28850	28850	0
602	20240806	104900	827754750	28850	28850	28850	28850	14
603	20240806	104800	827350850	28800	28700	28800	28700	88
604	20240806	104700	824823300	28650	28600	28650	28600	20
605	20240806	104600	824250650	28700	28700	28700	28700	0
606	20240806	104500	824250650	28700	28700	28700	28700	0
607	20240806	104400	824250650	28700	28550	28700	28450	28
608	20240806	104300	823450300	28450	28500	28500	28450	15
609	20240806	104200	823022950	28500	28500	28500	28500	52
610	20240806	104100	821540950	28500	28650	28650	28450	2493
611	20240806	104000	750415850	28650	28650	28650	28650	2
612	20240806	103900	750358550	28650	28750	28750	28650	327
613	20240806	103800	740967450	28750	28750	28750	28750	10
614	20240806	103700	740679950	28750	28750	28750	28750	10
615	20240806	103600	740392450	28750	28750	28750	28750	1
616	20240806	103500	740363700	28750	28750	28800	28750	18
617	20240806	103400	739846100	28800	28750	28800	28750	55
618	20240806	103300	738264700	28750	28800	28800	28750	38
619	20240806	103200	737170850	28800	28800	28800	28800	403
620	20240806	103100	725564450	28850	28900	28900	28850	328
621	20240806	103000	716101500	28900	28950	28950	28900	27
622	20240806	102900	715321150	28900	28950	28950	28900	48
623	20240806	102800	713933900	29000	29000	29000	29000	2
624	20240806	102700	713875900	28900	28900	28900	28900	87
625	20240806	102600	711361600	29000	29000	29000	29000	0
626	20240806	102500	711361600	29000	29050	29050	28950	1838
627	20240806	102400	658053950	29150	29100	29150	29050	161
628	20240806	102300	653373900	29200	29200	29200	29200	0
629	20240806	102200	653373900	29200	29100	29200	29100	142
630	20240806	102100	649234600	29100	29100	29100	29100	171
631	20240806	102000	644258500	29200	29100	29200	29100	457
632	20240806	101900	630943750	29100	29250	29250	29100	393
633	20240806	101800	619500850	29300	29400	29400	29300	66
634	20240806	101700	617566750	29350	29350	29350	29350	118
635	20240806	101600	614103450	29400	29350	29400	29350	11
636	20240806	101500	613780550	29350	29350	29350	29350	0
637	20240806	101400	613780550	29350	29350	29350	29350	0
638	20240806	101300	613780550	29350	29350	29350	29350	68
639	20240806	101200	611784750	29350	29350	29350	29350	3
640	20240806	101100	611696700	29400	29400	29400	29400	1
641	20240806	101000	611667300	29400	29400	29400	29350	45
642	20240806	100900	610346450	29350	29350	29350	29350	111
643	20240806	100800	607088600	29350	29350	29350	29350	77
644	20240806	100700	604828650	29400	29450	29450	29400	77
645	20240806	100600	602563600	29500	29500	29500	29500	5
646	20240806	100500	602416100	29500	29400	29500	29400	481
647	20240806	100400	588243100	29400	29400	29400	29400	12
648	20240806	100300	587890300	29400	29400	29400	29400	18
649	20240806	100200	587361100	29400	29350	29400	29350	14
650	20240806	100100	586949700	29350	29400	29400	29350	13
651	20240806	100000	586567650	29350	29350	29350	29350	32
652	20240806	095900	585628450	29350	29350	29350	29350	33
653	20240806	095800	584659900	29350	29350	29350	29350	0
654	20240806	095700	584659900	29350	29350	29350	29350	32
655	20240806	095600	583720700	29350	29350	29350	29350	60
656	20240806	095500	581959700	29350	29300	29400	29300	314
657	20240806	095400	572737500	29300	29300	29300	29300	3
658	20240806	095300	572649600	29350	29400	29400	29350	36
659	20240806	095200	571591300	29400	29300	29400	29300	13
660	20240806	095100	571209200	29400	29300	29400	29250	252
661	20240806	095000	563831250	29300	29300	29300	29300	49
662	20240806	094900	562395550	29300	29300	29300	29300	55
663	20240806	094800	560784050	29300	29250	29300	29250	103
664	20240806	094700	557771200	29300	29250	29300	29250	39
665	20240806	094600	556630200	29300	29300	29300	29300	0
666	20240806	094500	556630200	29300	29300	29300	29300	0
667	20240806	094400	556630200	29300	29200	29300	29100	65
668	20240806	094300	554735600	29300	29200	29300	29200	100
669	20240806	094200	551806400	29250	29150	29250	29150	551
670	20240806	094100	535715450	29200	29150	29200	29150	226
671	20240806	094000	529121350	29150	29100	29150	29100	34
672	20240806	093900	528130300	29050	29050	29050	29050	2
673	20240806	093800	528072200	29050	29050	29050	28950	13
674	20240806	093700	527694650	29000	29050	29050	28950	66
675	20240806	093600	525780200	29050	29150	29150	29050	40
676	20240806	093500	524618100	29150	29000	29150	29000	127
677	20240806	093400	520925050	29050	29100	29100	29000	327
678	20240806	093300	511438450	29100	29050	29100	29050	21
679	20240806	093200	510828300	29050	29000	29050	29000	70
680	20240806	093100	508796050	28900	28900	28900	28900	157
681	20240806	093000	504258750	29050	29000	29050	29000	114
682	20240806	092900	500949900	29000	29000	29000	29000	25
683	20240806	092800	500224900	28900	29000	29000	28900	114
684	20240806	092700	496920500	29000	29100	29200	29000	390
685	20240806	092600	485561500	29100	28850	29100	28850	34
686	20240806	092500	484572600	28850	29100	29100	28850	31
687	20240806	092400	483674250	29000	28950	29000	28900	995
688	20240806	092300	454844700	28950	28950	28950	28900	493
689	20240806	092200	440575400	29000	28950	29050	28950	285
690	20240806	092100	432314500	28950	28950	29050	28950	194
691	20240806	092000	426690200	28950	28900	28950	28900	23
692	20240806	091900	426025400	28850	28850	28850	28850	0
693	20240806	091800	426025400	28850	29000	29000	28800	409
694	20240806	091700	414196500	29000	28900	29050	28900	314
695	20240806	091600	405096350	28850	28750	28850	28750	1079
696	20240806	091500	374015850	28750	28950	29000	28750	398
697	20240806	091400	362526150	28950	28750	28950	28600	382
698	20240806	091300	351522950	28600	28550	28700	28550	307
699	20240806	091200	342735250	28500	28500	28500	28500	262
700	20240806	091100	335268250	28550	28300	28550	28300	755
701	20240806	091000	313783650	28300	28350	28350	28100	157
702	20240806	090900	309355500	28350	28250	28350	28250	21
703	20240806	090800	308762150	28050	28100	28100	28050	103
704	20240806	090700	305872750	28100	28200	28200	28100	1481
705	20240806	090600	264190800	28250	28600	28600	28250	997
706	20240806	090500	235901300	28600	28650	28650	28600	541
707	20240806	090400	220408900	28650	28650	28650	28350	95
708	20240806	090300	217690050	28650	28100	28650	28100	1688
709	20240806	090200	170086150	28100	28400	28400	28100	1421
710	20240806	090100	130005300	28400	28150	28500	28150	2218
711	20240806	090000	67055950	28100	27700	28100	27700	2106