KissMeData/298020/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	210000	2470499000	293000	293000	293000	293000	216
3	20240821	205900	2470499000	293000	293000	293000	293000	0
4	20240821	205800	2470499000	293000	293000	293000	293000	0
5	20240821	205700	2470499000	293000	293000	293000	293000	0
6	20240821	205600	2470499000	293000	293000	293000	293000	0
7	20240821	205500	2470499000	293000	293000	293000	293000	0
8	20240821	205400	2470499000	293000	293000	293000	293000	0
9	20240821	205300	2470499000	293000	293000	293000	293000	0
10	20240821	205200	2470499000	293000	293000	293000	293000	0
11	20240821	205100	2470499000	293000	293000	293000	293000	0
12	20240821	205000	2470499000	293000	293000	293000	293000	0
13	20240821	204900	2470499000	293000	293000	293000	293000	0
14	20240821	204800	2470499000	293000	293000	293000	293000	0
15	20240821	204700	2470499000	293000	293000	293000	293000	0
16	20240821	204600	2470499000	293000	293000	293000	293000	0
17	20240821	204500	2470499000	293000	293000	293000	293000	0
18	20240821	204400	2470499000	293000	293000	293000	293000	0
19	20240821	204300	2470499000	293000	293000	293000	293000	0
20	20240821	204200	2470499000	293000	293000	293000	293000	0
21	20240821	204100	2470499000	293000	293000	293000	293000	0
22	20240821	204000	2470499000	293000	293000	293000	293000	0
23	20240821	203900	2470499000	293000	293000	293000	293000	0
24	20240821	203800	2470499000	293000	293000	293000	293000	0
25	20240821	203700	2470499000	293000	293000	293000	293000	0
26	20240821	203600	2470499000	293000	293000	293000	293000	0
27	20240821	203500	2470499000	293000	293000	293000	293000	0
28	20240821	203400	2470499000	293000	293000	293000	293000	0
29	20240821	203300	2470499000	293000	293000	293000	293000	0
30	20240821	203200	2470499000	293000	293000	293000	293000	0
31	20240821	203100	2470499000	293000	293000	293000	293000	0
32	20240821	203000	2470499000	293000	293000	293000	293000	216
33	20240821	202900	2470499000	293000	293000	293000	293000	0
34	20240821	202800	2470499000	293000	293000	293000	293000	0
35	20240821	202700	2470499000	293000	293000	293000	293000	0
36	20240821	202600	2470499000	293000	293000	293000	293000	0
37	20240821	202500	2470499000	293000	293000	293000	293000	0
38	20240821	202400	2470499000	293000	293000	293000	293000	0
39	20240821	202300	2470499000	293000	293000	293000	293000	0
40	20240821	202200	2470499000	293000	293000	293000	293000	0
41	20240821	202100	2470499000	293000	293000	293000	293000	0
42	20240821	202000	2470499000	293000	293000	293000	293000	0
43	20240821	201900	2470499000	293000	293000	293000	293000	0
44	20240821	201800	2470499000	293000	293000	293000	293000	0
45	20240821	201700	2470499000	293000	293000	293000	293000	0
46	20240821	201600	2470499000	293000	293000	293000	293000	0
47	20240821	201500	2470499000	293000	293000	293000	293000	0
48	20240821	201400	2470499000	293000	293000	293000	293000	0
49	20240821	201300	2470499000	293000	293000	293000	293000	0
50	20240821	201200	2470499000	293000	293000	293000	293000	0
51	20240821	201100	2470499000	293000	293000	293000	293000	0
52	20240821	201000	2470499000	293000	293000	293000	293000	0
53	20240821	200900	2470499000	293000	293000	293000	293000	0
54	20240821	200800	2470499000	293000	293000	293000	293000	0
55	20240821	200700	2470499000	293000	293000	293000	293000	0
56	20240821	200600	2470499000	293000	293000	293000	293000	0
57	20240821	200500	2470499000	293000	293000	293000	293000	0
58	20240821	200400	2470499000	293000	293000	293000	293000	0
59	20240821	200300	2470499000	293000	293000	293000	293000	0
60	20240821	200200	2470499000	293000	293000	293000	293000	0
61	20240821	200100	2470499000	293000	293000	293000	293000	0
62	20240821	200000	2470499000	293000	293000	293000	293000	216
63	20240821	195900	2470499000	293000	293000	293000	293000	0
64	20240821	195800	2470499000	293000	293000	293000	293000	0
65	20240821	195700	2470499000	293000	293000	293000	293000	0
66	20240821	195600	2470499000	293000	293000	293000	293000	0
67	20240821	195500	2470499000	293000	293000	293000	293000	0
68	20240821	195400	2470499000	293000	293000	293000	293000	0
69	20240821	195300	2470499000	293000	293000	293000	293000	0
70	20240821	195200	2470499000	293000	293000	293000	293000	0
71	20240821	195100	2470499000	293000	293000	293000	293000	0
72	20240821	195000	2470499000	293000	293000	293000	293000	0
73	20240821	194900	2470499000	293000	293000	293000	293000	0
74	20240821	194800	2470499000	293000	293000	293000	293000	0
75	20240821	194700	2470499000	293000	293000	293000	293000	0
76	20240821	194600	2470499000	293000	293000	293000	293000	0
77	20240821	194500	2470499000	293000	293000	293000	293000	0
78	20240821	194400	2470499000	293000	293000	293000	293000	0
79	20240821	194300	2470499000	293000	293000	293000	293000	0
80	20240821	194200	2470499000	293000	293000	293000	293000	0
81	20240821	194100	2470499000	293000	293000	293000	293000	0
82	20240821	194000	2470499000	293000	293000	293000	293000	0
83	20240821	193900	2470499000	293000	293000	293000	293000	0
84	20240821	193800	2470499000	293000	293000	293000	293000	0
85	20240821	193700	2470499000	293000	293000	293000	293000	0
86	20240821	193600	2470499000	293000	293000	293000	293000	0
87	20240821	193500	2470499000	293000	293000	293000	293000	0
88	20240821	193400	2470499000	293000	293000	293000	293000	0
89	20240821	193300	2470499000	293000	293000	293000	293000	0
90	20240821	193200	2470499000	293000	293000	293000	293000	0
91	20240821	193100	2470499000	293000	293000	293000	293000	0
92	20240821	193000	2470499000	293000	293000	293000	293000	216
93	20240821	192900	2470499000	293000	293000	293000	293000	0
94	20240821	192800	2470499000	293000	293000	293000	293000	0
95	20240821	192700	2470499000	293000	293000	293000	293000	0
96	20240821	192600	2470499000	293000	293000	293000	293000	0
97	20240821	192500	2470499000	293000	293000	293000	293000	0
98	20240821	192400	2470499000	293000	293000	293000	293000	0
99	20240821	192300	2470499000	293000	293000	293000	293000	0
100	20240821	192200	2470499000	293000	293000	293000	293000	0
101	20240821	192100	2470499000	293000	293000	293000	293000	0
102	20240821	192000	2470499000	293000	293000	293000	293000	0
103	20240821	191900	2470499000	293000	293000	293000	293000	0
104	20240821	191800	2470499000	293000	293000	293000	293000	0
105	20240821	191700	2470499000	293000	293000	293000	293000	0
106	20240821	191600	2470499000	293000	293000	293000	293000	0
107	20240821	191500	2470499000	293000	293000	293000	293000	0
108	20240821	191400	2470499000	293000	293000	293000	293000	0
109	20240821	191300	2470499000	293000	293000	293000	293000	0
110	20240821	191200	2470499000	293000	293000	293000	293000	0
111	20240821	191100	2470499000	293000	293000	293000	293000	0
112	20240821	191000	2470499000	293000	293000	293000	293000	0
113	20240821	190900	2470499000	293000	293000	293000	293000	0
114	20240821	190800	2470499000	293000	293000	293000	293000	0
115	20240821	190700	2470499000	293000	293000	293000	293000	0
116	20240821	190600	2470499000	293000	293000	293000	293000	0
117	20240821	190500	2470499000	293000	293000	293000	293000	0
118	20240821	190400	2470499000	293000	293000	293000	293000	0
119	20240821	190300	2470499000	293000	293000	293000	293000	0
120	20240821	190200	2470499000	293000	293000	293000	293000	0
121	20240821	190100	2470499000	293000	293000	293000	293000	0
122	20240821	190000	2470499000	293000	293000	293000	293000	216
123	20240821	185900	2470499000	293000	293000	293000	293000	0
124	20240821	185800	2470499000	293000	293000	293000	293000	0
125	20240821	185700	2470499000	293000	293000	293000	293000	0
126	20240821	185600	2470499000	293000	293000	293000	293000	0
127	20240821	185500	2470499000	293000	293000	293000	293000	0
128	20240821	185400	2470499000	293000	293000	293000	293000	0
129	20240821	185300	2470499000	293000	293000	293000	293000	0
130	20240821	185200	2470499000	293000	293000	293000	293000	0
131	20240821	185100	2470499000	293000	293000	293000	293000	0
132	20240821	185000	2470499000	293000	293000	293000	293000	0
133	20240821	184900	2470499000	293000	293000	293000	293000	0
134	20240821	184800	2470499000	293000	293000	293000	293000	0
135	20240821	184700	2470499000	293000	293000	293000	293000	0
136	20240821	184600	2470499000	293000	293000	293000	293000	0
137	20240821	184500	2470499000	293000	293000	293000	293000	0
138	20240821	184400	2470499000	293000	293000	293000	293000	0
139	20240821	184300	2470499000	293000	293000	293000	293000	0
140	20240821	184200	2470499000	293000	293000	293000	293000	0
141	20240821	184100	2470499000	293000	293000	293000	293000	0
142	20240821	184000	2470499000	293000	293000	293000	293000	0
143	20240821	183900	2470499000	293000	293000	293000	293000	0
144	20240821	183800	2470499000	293000	293000	293000	293000	0
145	20240821	183700	2470499000	293000	293000	293000	293000	0
146	20240821	183600	2470499000	293000	293000	293000	293000	0
147	20240821	183500	2470499000	293000	293000	293000	293000	0
148	20240821	183400	2470499000	293000	293000	293000	293000	0
149	20240821	183300	2470499000	293000	293000	293000	293000	0
150	20240821	183200	2470499000	293000	293000	293000	293000	0
151	20240821	183100	2470499000	293000	293000	293000	293000	0
152	20240821	183000	2470499000	293000	293000	293000	293000	216
153	20240821	182900	2470499000	293000	293000	293000	293000	0
154	20240821	182800	2470499000	293000	293000	293000	293000	0
155	20240821	182700	2470499000	293000	293000	293000	293000	0
156	20240821	182600	2470499000	293000	293000	293000	293000	0
157	20240821	182500	2470499000	293000	293000	293000	293000	0
158	20240821	182400	2470499000	293000	293000	293000	293000	0
159	20240821	182300	2470499000	293000	293000	293000	293000	0
160	20240821	182200	2470499000	293000	293000	293000	293000	0
161	20240821	182100	2470499000	293000	293000	293000	293000	0
162	20240821	182000	2470499000	293000	293000	293000	293000	0
163	20240821	181900	2470499000	293000	293000	293000	293000	0
164	20240821	181800	2470499000	293000	293000	293000	293000	0
165	20240821	181700	2470499000	293000	293000	293000	293000	0
166	20240821	181600	2470499000	293000	293000	293000	293000	0
167	20240821	181500	2470499000	293000	293000	293000	293000	0
168	20240821	181400	2470499000	293000	293000	293000	293000	0
169	20240821	181300	2470499000	293000	293000	293000	293000	0
170	20240821	181200	2470499000	293000	293000	293000	293000	0
171	20240821	181100	2470499000	293000	293000	293000	293000	0
172	20240821	181000	2470499000	293000	293000	293000	293000	0
173	20240821	180900	2470499000	293000	293000	293000	293000	0
174	20240821	180800	2470499000	293000	293000	293000	293000	0
175	20240821	180700	2470499000	293000	293000	293000	293000	0
176	20240821	180600	2470499000	293000	293000	293000	293000	0
177	20240821	180500	2470499000	293000	293000	293000	293000	0
178	20240821	180400	2470499000	293000	293000	293000	293000	0
179	20240821	180300	2470499000	293000	293000	293000	293000	0
180	20240821	180200	2470499000	293000	293000	293000	293000	0
181	20240821	180100	2470499000	293000	293000	293000	293000	0
182	20240821	180000	2470499000	293000	293000	293000	293000	216
183	20240821	175900	2470499000	293000	293000	293000	293000	0
184	20240821	175800	2470499000	293000	293000	293000	293000	0
185	20240821	175700	2470499000	293000	293000	293000	293000	0
186	20240821	175600	2470499000	293000	293000	293000	293000	0
187	20240821	175500	2470499000	293000	293000	293000	293000	0
188	20240821	175400	2470499000	293000	293000	293000	293000	0
189	20240821	175300	2470499000	293000	293000	293000	293000	0
190	20240821	175200	2470499000	293000	293000	293000	293000	0
191	20240821	175100	2470499000	293000	293000	293000	293000	0
192	20240821	175000	2470499000	293000	293000	293000	293000	0
193	20240821	174900	2470499000	293000	293000	293000	293000	0
194	20240821	174800	2470499000	293000	293000	293000	293000	0
195	20240821	174700	2470499000	293000	293000	293000	293000	0
196	20240821	174600	2470499000	293000	293000	293000	293000	0
197	20240821	174500	2470499000	293000	293000	293000	293000	0
198	20240821	174400	2470499000	293000	293000	293000	293000	0
199	20240821	174300	2470499000	293000	293000	293000	293000	0
200	20240821	174200	2470499000	293000	293000	293000	293000	0
201	20240821	174100	2470499000	293000	293000	293000	293000	0
202	20240821	174000	2470499000	293000	293000	293000	293000	0
203	20240821	173900	2470499000	293000	293000	293000	293000	0
204	20240821	173800	2470499000	293000	293000	293000	293000	0
205	20240821	173700	2470499000	293000	293000	293000	293000	0
206	20240821	173600	2470499000	293000	293000	293000	293000	0
207	20240821	173500	2470499000	293000	293000	293000	293000	0
208	20240821	173400	2470499000	293000	293000	293000	293000	0
209	20240821	173300	2470499000	293000	293000	293000	293000	0
210	20240821	173200	2470499000	293000	293000	293000	293000	0
211	20240821	173100	2470499000	293000	293000	293000	293000	0
212	20240821	173000	2470499000	293000	293000	293000	293000	216
213	20240821	172900	2470499000	293000	293000	293000	293000	0
214	20240821	172800	2470499000	293000	293000	293000	293000	0
215	20240821	172700	2470499000	293000	293000	293000	293000	0
216	20240821	172600	2470499000	293000	293000	293000	293000	0
217	20240821	172500	2470499000	293000	293000	293000	293000	0
218	20240821	172400	2470499000	293000	293000	293000	293000	0
219	20240821	172300	2470499000	293000	293000	293000	293000	0
220	20240821	172200	2470499000	293000	293000	293000	293000	0
221	20240821	172100	2470499000	293000	293000	293000	293000	0
222	20240821	172000	2470499000	293000	293000	293000	293000	0
223	20240821	171900	2470499000	293000	293000	293000	293000	0
224	20240821	171800	2470499000	293000	293000	293000	293000	0
225	20240821	171700	2470499000	293000	293000	293000	293000	0
226	20240821	171600	2470499000	293000	293000	293000	293000	0
227	20240821	171500	2470499000	293000	293000	293000	293000	0
228	20240821	171400	2470499000	293000	293000	293000	293000	0
229	20240821	171300	2470499000	293000	293000	293000	293000	0
230	20240821	171200	2470499000	293000	293000	293000	293000	0
231	20240821	171100	2470499000	293000	293000	293000	293000	0
232	20240821	171000	2470499000	293000	293000	293000	293000	0
233	20240821	170900	2470499000	293000	293000	293000	293000	0
234	20240821	170800	2470499000	293000	293000	293000	293000	0
235	20240821	170700	2470499000	293000	293000	293000	293000	0
236	20240821	170600	2470499000	293000	293000	293000	293000	0
237	20240821	170500	2470499000	293000	293000	293000	293000	0
238	20240821	170400	2470499000	293000	293000	293000	293000	0
239	20240821	170300	2470499000	293000	293000	293000	293000	0
240	20240821	170200	2470499000	293000	293000	293000	293000	0
241	20240821	170100	2470499000	293000	293000	293000	293000	0
242	20240821	170000	2470499000	293000	293000	293000	293000	216
243	20240821	165900	2470499000	293000	293000	293000	293000	0
244	20240821	165800	2470499000	293000	293000	293000	293000	0
245	20240821	165700	2470499000	293000	293000	293000	293000	0
246	20240821	165600	2470499000	293000	293000	293000	293000	0
247	20240821	165500	2470499000	293000	293000	293000	293000	0
248	20240821	165400	2470499000	293000	293000	293000	293000	0
249	20240821	165300	2470499000	293000	293000	293000	293000	0
250	20240821	165200	2470499000	293000	293000	293000	293000	0
251	20240821	165100	2470499000	293000	293000	293000	293000	0
252	20240821	165000	2470499000	293000	293000	293000	293000	0
253	20240821	164900	2470499000	293000	293000	293000	293000	0
254	20240821	164800	2470499000	293000	293000	293000	293000	0
255	20240821	164700	2470499000	293000	293000	293000	293000	0
256	20240821	164600	2470499000	293000	293000	293000	293000	0
257	20240821	164500	2470499000	293000	293000	293000	293000	0
258	20240821	164400	2470499000	293000	293000	293000	293000	0
259	20240821	164300	2470499000	293000	293000	293000	293000	0
260	20240821	164200	2470499000	293000	293000	293000	293000	0
261	20240821	164100	2470499000	293000	293000	293000	293000	0
262	20240821	164000	2470499000	293000	293000	293000	293000	0
263	20240821	163900	2470499000	293000	293000	293000	293000	0
264	20240821	163800	2470499000	293000	293000	293000	293000	0
265	20240821	163700	2470499000	293000	293000	293000	293000	0
266	20240821	163600	2470499000	293000	293000	293000	293000	0
267	20240821	163500	2470499000	293000	293000	293000	293000	0
268	20240821	163400	2470499000	293000	293000	293000	293000	0
269	20240821	163300	2470499000	293000	293000	293000	293000	0
270	20240821	163200	2470499000	293000	293000	293000	293000	0
271	20240821	163100	2470499000	293000	293000	293000	293000	0
272	20240821	163000	2470499000	293000	293000	293000	293000	216
273	20240821	162900	2470499000	293000	293000	293000	293000	0
274	20240821	162800	2470499000	293000	293000	293000	293000	0
275	20240821	162700	2470499000	293000	293000	293000	293000	0
276	20240821	162600	2470499000	293000	293000	293000	293000	0
277	20240821	162500	2470499000	293000	293000	293000	293000	0
278	20240821	162400	2470499000	293000	293000	293000	293000	0
279	20240821	162300	2470499000	293000	293000	293000	293000	0
280	20240821	162200	2470499000	293000	293000	293000	293000	0
281	20240821	162100	2470499000	293000	293000	293000	293000	0
282	20240821	162000	2470499000	293000	293000	293000	293000	0
283	20240821	161900	2470499000	293000	293000	293000	293000	0
284	20240821	161800	2470499000	293000	293000	293000	293000	0
285	20240821	161700	2470499000	293000	293000	293000	293000	0
286	20240821	161600	2470499000	293000	293000	293000	293000	0
287	20240821	161500	2470499000	293000	293000	293000	293000	0
288	20240821	161400	2470499000	293000	293000	293000	293000	0
289	20240821	161300	2470499000	293000	293000	293000	293000	0
290	20240821	161200	2470499000	293000	293000	293000	293000	0
291	20240821	161100	2470499000	293000	293000	293000	293000	0
292	20240821	161000	2470499000	293000	293000	293000	293000	0
293	20240821	160900	2470499000	293000	293000	293000	293000	0
294	20240821	160800	2470499000	293000	293000	293000	293000	0
295	20240821	160700	2470499000	293000	293000	293000	293000	0
296	20240821	160600	2470499000	293000	293000	293000	293000	0
297	20240821	160500	2470499000	293000	293000	293000	293000	0
298	20240821	160400	2470499000	293000	293000	293000	293000	0
299	20240821	160300	2470499000	293000	293000	293000	293000	0
300	20240821	160200	2470499000	293000	293000	293000	293000	0
301	20240821	160100	2470499000	293000	293000	293000	293000	0
302	20240821	160000	2470499000	293000	293000	293000	293000	216
303	20240821	155900	2470499000	293000	293000	293000	293000	0
304	20240821	155800	2470499000	293000	293000	293000	293000	0
305	20240821	155700	2470499000	293000	293000	293000	293000	0
306	20240821	155600	2470499000	293000	293000	293000	293000	0
307	20240821	155500	2470499000	293000	293000	293000	293000	0
308	20240821	155400	2470499000	293000	293000	293000	293000	0
309	20240821	155300	2470499000	293000	293000	293000	293000	0
310	20240821	155200	2470499000	293000	293000	293000	293000	0
311	20240821	155100	2470499000	293000	293000	293000	293000	0
312	20240821	155000	2470499000	293000	293000	293000	293000	0
313	20240821	154900	2470499000	293000	293000	293000	293000	0
314	20240821	154800	2470499000	293000	293000	293000	293000	0
315	20240821	154700	2470499000	293000	293000	293000	293000	0
316	20240821	154600	2470499000	293000	293000	293000	293000	0
317	20240821	154500	2470499000	293000	293000	293000	293000	0
318	20240821	154400	2470499000	293000	293000	293000	293000	0
319	20240821	154300	2470499000	293000	293000	293000	293000	0
320	20240821	154200	2470499000	293000	293000	293000	293000	0
321	20240821	154100	2470499000	293000	293000	293000	293000	0
322	20240821	154000	2470499000	293000	293000	293000	293000	0
323	20240821	153900	2470499000	293000	293000	293000	293000	0
324	20240821	153800	2470499000	293000	293000	293000	293000	0
325	20240821	153700	2470499000	293000	293000	293000	293000	0
326	20240821	153600	2470499000	293000	293000	293000	293000	0
327	20240821	153500	2470499000	293000	293000	293000	293000	0
328	20240821	153400	2470499000	293000	293000	293000	293000	0
329	20240821	153300	2470499000	293000	293000	293000	293000	0
330	20240821	153200	2470499000	293000	293000	293000	293000	0
331	20240821	153100	2470499000	293000	293000	293000	293000	0
332	20240821	153000	2470499000	293000	293000	293000	293000	432
333	20240821	152900	2407211000	293000	293000	293000	293000	0
334	20240821	152800	2407211000	293000	293000	293000	293000	0
335	20240821	152700	2407211000	293000	293000	293000	293000	0
336	20240821	152600	2407211000	293000	293000	293000	293000	0
337	20240821	152500	2407211000	293000	293000	293000	293000	0
338	20240821	152400	2407211000	293000	293000	293000	293000	0
339	20240821	152300	2407211000	293000	293000	293000	293000	0
340	20240821	152200	2407211000	293000	293000	293000	293000	0
341	20240821	152100	2407211000	293000	293000	293000	293000	0
342	20240821	152000	2407211000	293000	293000	293000	293000	0
343	20240821	151900	2407211000	293000	293500	294000	293000	46
344	20240821	151800	2393707500	294000	293500	294000	293500	9
345	20240821	151700	2391062000	294000	294000	294000	293500	6
346	20240821	151600	2389298500	294500	293000	294500	293000	167
347	20240821	151500	2340258500	293500	293500	293500	293500	15
348	20240821	151400	2335856000	293500	293500	293500	293500	36
349	20240821	151300	2325290000	294000	293500	294000	293500	23
350	20240821	151200	2318537000	294000	294000	294000	294000	17
351	20240821	151100	2313539000	294000	294000	294000	293500	17
352	20240821	151000	2308546000	293500	294000	294000	293500	36
353	20240821	150900	2297967500	294000	294000	294000	293500	5
354	20240821	150800	2296499000	293500	294000	294000	293500	48
355	20240821	150700	2282407000	294000	294000	294000	294000	5
356	20240821	150600	2280937000	294000	294000	294000	293500	10
357	20240821	150500	2277997500	294000	294000	294000	294000	5
358	20240821	150400	2276527500	294000	294500	294500	294000	13
359	20240821	150300	2272704500	294000	294500	294500	294000	6
360	20240821	150200	2270939500	294000	294000	294500	294000	44
361	20240821	150100	2258000000	294000	294000	294000	293500	8
362	20240821	150000	2255649000	293500	293500	294000	293500	29
363	20240821	145900	2247130500	294000	293500	294000	293500	11
364	20240821	145800	2243899500	294000	294000	294000	293500	14
365	20240821	145700	2239784500	294000	294000	294000	294000	3
366	20240821	145600	2238902500	294000	294500	294500	293500	17
367	20240821	145500	2233906500	294500	294500	294500	294000	6
368	20240821	145400	2232141000	294000	294500	294500	294000	18
369	20240821	145300	2226848000	294000	294500	294500	294000	7
370	20240821	145200	2224789000	294000	294000	294500	294000	17
371	20240821	145100	2219790500	293500	294000	294000	293500	17
372	20240821	145000	2214796000	294000	294500	294500	294000	32
373	20240821	144900	2205381500	294500	294500	294500	294500	4
374	20240821	144800	2204203500	294500	294500	294500	294000	16
375	20240821	144700	2199492000	294500	294500	294500	294000	31
376	20240821	144600	2190374500	294500	294500	294500	294500	6
377	20240821	144500	2188607500	294500	295000	295000	294500	7
378	20240821	144400	2186544500	294500	294500	295000	294500	16
379	20240821	144300	2181828000	295000	294500	295000	294500	12
380	20240821	144200	2178293000	294500	294500	294500	294500	10
381	20240821	144100	2175348000	294500	294500	294500	294500	3
382	20240821	144000	2174464500	294500	294500	294500	294500	15
383	20240821	143900	2170047000	294500	294500	294500	294500	5
384	20240821	143800	2168574500	295000	294000	295000	294000	16
385	20240821	143700	2163862000	295000	294500	295000	294000	10
386	20240821	143600	2160916500	294500	295000	295000	294500	45
387	20240821	143500	2147657500	295000	294500	295000	294500	6
388	20240821	143400	2145888000	295000	295000	295000	295000	26
389	20240821	143300	2138218000	295000	294500	295000	294500	14
390	20240821	143200	2134088500	295000	295000	295000	295000	11
391	20240821	143100	2130843500	295000	295000	295000	295000	5
392	20240821	143000	2129368500	294500	294000	295000	294000	24
393	20240821	142900	2122301000	294500	294000	294500	294000	19
394	20240821	142800	2116708500	294000	294500	294500	294000	26
395	20240821	142700	2109058500	294000	294000	294000	294000	40
396	20240821	142600	2097298500	294000	294000	294000	294000	1
397	20240821	142500	2097004500	294000	294000	294000	293500	11
398	20240821	142400	2093771000	294000	294000	294000	294000	13
399	20240821	142300	2089949000	294000	294000	294000	294000	23
400	20240821	142200	2083187000	294000	294000	294000	294000	0
401	20240821	142100	2083187000	294000	294000	294000	294000	25
402	20240821	142000	2075837000	294000	293500	294000	293500	30
403	20240821	141900	2067028000	293500	293000	293500	293000	67
404	20240821	141800	2047382000	293500	293500	293500	293500	1
405	20240821	141700	2047088500	293500	293000	293500	293000	22
406	20240821	141600	2040632000	293000	293500	293500	293000	25
407	20240821	141500	2033306000	293500	293500	293500	293500	28
408	20240821	141400	2025088000	293500	293500	293500	293500	1
409	20240821	141300	2024794500	293500	293500	293500	293500	32
410	20240821	141200	2015402500	293500	293000	293500	293000	18
411	20240821	141100	2010128000	293000	292500	293000	292500	83
412	20240821	141000	1985816000	292500	292500	292500	292500	0
413	20240821	140900	1985816000	292500	292500	292500	292000	52
414	20240821	140800	1970607500	292000	292000	292000	292000	5
415	20240821	140700	1969147500	292500	291000	292500	291000	296
416	20240821	140600	1882827000	291000	291500	291500	291000	52
417	20240821	140500	1867679500	291500	292500	293000	291500	138
418	20240821	140400	1827346500	292500	292500	292500	292500	10
419	20240821	140300	1824421500	292500	293000	293000	292500	12
420	20240821	140200	1820908500	292500	292500	292500	292500	8
421	20240821	140100	1818568500	293000	292500	293000	292500	33
422	20240821	140000	1808911500	292500	292500	292500	292500	2
423	20240821	135900	1808326500	293000	293000	293000	293000	12
424	20240821	135800	1804810500	293000	293000	293000	293000	30
425	20240821	135700	1796020500	293000	293000	293500	293000	14
426	20240821	135600	1791916000	293000	293000	293000	293000	13
427	20240821	135500	1788107000	293000	293500	293500	293000	7
428	20240821	135400	1786054000	293500	293500	293500	293500	1
429	20240821	135300	1785760500	293500	293500	293500	293500	1
430	20240821	135200	1785467000	293500	293500	293500	293500	0
431	20240821	135100	1785467000	293500	293500	293500	293500	1
432	20240821	135000	1785173500	293500	293500	293500	293500	0
433	20240821	134900	1785173500	293500	293500	293500	293500	6
434	20240821	134800	1783412500	293500	293000	293500	293000	2
435	20240821	134700	1782826000	293500	293500	293500	293500	22
436	20240821	134600	1776369000	293500	293500	293500	293500	5
437	20240821	134500	1774901500	293500	293500	293500	293500	18
438	20240821	134400	1769618500	293000	293500	293500	293000	133
439	20240821	134300	1730585000	293500	293500	293500	293500	2
440	20240821	134200	1729998000	293500	293500	293500	293500	0
441	20240821	134100	1729998000	293500	293500	293500	293500	8
442	20240821	134000	1727650000	293000	293000	293000	293000	1
443	20240821	133900	1727357000	293500	294000	294000	293500	27
444	20240821	133800	1719431500	294000	294000	294000	294000	0
445	20240821	133700	1719431500	294000	294000	294000	294000	5
446	20240821	133600	1717961500	294000	294000	294000	294000	1
447	20240821	133500	1717667500	294000	294000	294000	294000	15
448	20240821	133400	1713257500	294500	294500	294500	294500	1
449	20240821	133300	1712963000	294500	294500	294500	294500	15
450	20240821	133200	1708545500	294000	294000	294000	294000	1
451	20240821	133100	1708251500	294000	294000	294000	294000	53
452	20240821	133000	1692669500	294000	294000	294000	294000	1
453	20240821	132900	1692375500	294000	294000	294000	294000	2
454	20240821	132800	1691787500	294000	294000	294000	294000	17
455	20240821	132700	1686789500	294000	294000	294000	294000	0
456	20240821	132600	1686789500	294000	294000	294000	294000	48
457	20240821	132500	1672677500	293500	294000	294500	293500	135
458	20240821	132400	1632993500	294000	293500	294000	293500	21
459	20240821	132300	1626822000	293500	295000	295000	293500	122
460	20240821	132200	1590904500	295000	295000	295500	295000	12
461	20240821	132100	1587363000	295000	295000	295000	295000	4
462	20240821	132000	1586183000	295500	295500	295500	295000	9
463	20240821	131900	1583525000	295000	295000	295000	295000	9
464	20240821	131800	1580870000	295500	295000	295500	295000	10
465	20240821	131700	1577917000	295000	295000	295000	295000	5
466	20240821	131600	1576442000	295500	295000	295500	295000	37
467	20240821	131500	1565520500	295500	295000	295500	295000	12
468	20240821	131400	1561979500	295500	295000	295500	295000	24
469	20240821	131300	1554890000	295000	295000	295000	295000	20
470	20240821	131200	1548990000	295500	295000	295500	295000	17
471	20240821	131100	1543967000	295500	295500	295500	295500	0
472	20240821	131000	1543967000	295500	296000	296000	295500	67
473	20240821	130900	1524147500	296000	296000	296000	296000	13
474	20240821	130800	1520299500	296500	296500	296500	296500	15
475	20240821	130700	1515852000	296000	296000	296000	296000	0
476	20240821	130600	1515852000	296000	296500	296500	296000	26
477	20240821	130500	1508143500	296500	296500	296500	296500	1
478	20240821	130400	1507847000	296500	296000	296500	296000	16
479	20240821	130300	1503103500	296000	296000	296000	296000	3
480	20240821	130200	1502215500	296500	296000	296500	296000	39
481	20240821	130100	1490653500	296500	296500	296500	296500	3
482	20240821	130000	1489764000	296500	296000	296500	296000	42
483	20240821	125900	1477311500	296500	296000	296500	296000	7
484	20240821	125800	1475238000	296500	296500	296500	296500	23
485	20240821	125700	1468418500	296500	296500	296500	296500	1
486	20240821	125600	1468122000	296500	296000	296500	296000	17
487	20240821	125500	1463082500	296500	296000	296500	296000	21
488	20240821	125400	1456866000	296000	296000	296500	296000	29
489	20240821	125300	1448270500	296000	296000	296000	296000	2
490	20240821	125200	1447678500	296000	296500	296500	296000	17
491	20240821	125100	1442640000	296500	296000	296500	296000	2
492	20240821	125000	1442047500	296500	296500	296500	296500	21
493	20240821	124900	1435821000	296000	296000	296000	296000	21
494	20240821	124800	1429605000	296000	296000	296500	296000	21
495	20240821	124700	1423381000	296000	296500	296500	296000	2
496	20240821	124600	1422788500	296500	296000	296500	296000	22
497	20240821	124500	1416266000	296000	296000	296500	296000	3
498	20240821	124400	1415377500	296000	296500	296500	296000	16
499	20240821	124300	1410634000	296000	296000	296000	296000	1
500	20240821	124200	1410338000	296500	296000	296500	296000	24
501	20240821	124100	1403223000	296000	296000	296000	296000	10
502	20240821	124000	1400263000	296000	296500	296500	296000	17
503	20240821	123900	1395223000	296500	296500	296500	296500	0
504	20240821	123800	1395223000	296500	296500	296500	296500	25
505	20240821	123700	1387810500	296500	296000	296500	296000	2
506	20240821	123600	1387218000	296500	296500	296500	296500	14
507	20240821	123500	1383067000	296500	296500	296500	296500	1
508	20240821	123400	1382770500	296000	296500	296500	296000	23
509	20240821	123300	1375952000	296500	296500	296500	296500	1
510	20240821	123200	1375655500	296500	296500	296500	296500	16
511	20240821	123100	1370911500	296500	296000	296500	296000	4
512	20240821	123000	1369727000	296000	296500	296500	296000	12
513	20240821	122900	1366171500	296500	295500	296500	295500	38
514	20240821	122800	1354929000	296000	296500	296500	296000	11
515	20240821	122700	1351669500	296500	296500	296500	296500	8
516	20240821	122600	1349297500	296500	296500	296500	296500	3
517	20240821	122500	1348408000	296500	295500	296500	295500	26
518	20240821	122400	1340705500	296000	296000	296000	296000	13
519	20240821	122300	1336857500	296000	296000	296000	296000	19
520	20240821	122200	1331233500	296000	296000	296000	296000	7
521	20240821	122100	1329161500	296000	296000	296000	296000	21
522	20240821	122000	1322945500	296000	296000	296000	296000	110
523	20240821	121900	1290385500	296000	294500	296000	294500	921
524	20240821	121800	1018226000	293500	294500	294500	293500	163
525	20240821	121700	970235500	294000	293500	294000	293500	79
526	20240821	121600	947010000	293500	293500	293500	293500	3
527	20240821	121500	946129500	293500	293500	294000	293500	31
528	20240821	121400	937028500	293500	293500	294000	293500	4
529	20240821	121300	935854000	294000	293500	294000	293500	8
530	20240821	121200	933503500	293500	293500	293500	293500	14
531	20240821	121100	929394500	293500	293500	294000	293500	6
532	20240821	121000	927632000	293500	293500	293500	293500	1
533	20240821	120900	927338500	293500	293500	294000	293500	11
534	20240821	120800	924106000	293500	293500	293500	293500	2
535	20240821	120700	923519000	293500	293500	294000	293500	23
536	20240821	120600	916762500	293500	293500	293500	293500	0
537	20240821	120500	916762500	293500	293500	293500	293500	48
538	20240821	120400	902674500	293500	293500	293500	293500	1
539	20240821	120300	902381000	293500	293500	293500	293500	8
540	20240821	120200	900033000	293000	293000	293000	293000	0
541	20240821	120100	900033000	293000	293500	293500	293000	18
542	20240821	120000	894750500	293500	293000	293500	293000	56
543	20240821	115900	878317000	293500	293000	293500	293000	4
544	20240821	115800	877144500	293000	293000	293000	293000	5
545	20240821	115700	875679500	293000	293000	293000	293000	4
546	20240821	115600	874507500	293000	293000	293000	293000	3
547	20240821	115500	873628500	293000	293000	293500	293000	5
548	20240821	115400	872163000	293000	293000	293000	293000	6
549	20240821	115300	870405000	293000	293000	293500	293000	12
550	20240821	115200	866886500	293000	293000	293000	293000	5
551	20240821	115100	865421500	293000	293000	293000	293000	6
552	20240821	115000	863663500	293000	293000	293500	293000	14
553	20240821	114900	859561000	293000	293000	293000	293000	3
554	20240821	114800	858682000	293000	293000	293000	293000	9
555	20240821	114700	856045000	293000	293000	293000	293000	5
556	20240821	114600	854580000	293000	293000	293000	293000	3
557	20240821	114500	853701000	293000	293000	293500	293000	8
558	20240821	114400	851356500	293000	293000	293000	293000	3
559	20240821	114300	850477500	293000	293000	293000	293000	6
560	20240821	114200	848719500	293000	293000	293000	293000	8
561	20240821	114100	846375500	293000	293000	293000	293000	4
562	20240821	114000	845203500	293500	293000	293500	293000	13
563	20240821	113900	841394000	293000	293000	293500	293000	5
564	20240821	113800	839928500	293000	293000	293000	293000	2
565	20240821	113700	839342500	293000	293000	293000	293000	4
566	20240821	113600	838170500	293000	293000	293500	293000	5
567	20240821	113500	836705000	293000	293500	293500	293000	5
568	20240821	113400	835238500	293000	293000	293000	293000	26
569	20240821	113300	827620500	293000	293000	293000	293000	2
570	20240821	113200	827034500	293000	293000	293000	293000	4
571	20240821	113100	825862500	293000	293000	293500	293000	5
572	20240821	113000	824396500	293000	293000	293000	293000	6
573	20240821	112900	822638500	293000	293000	293000	293000	3
574	20240821	112800	821759500	293000	293000	293000	293000	2
575	20240821	112700	821173500	293500	293500	293500	293500	0
576	20240821	112600	821173500	293500	293500	293500	293500	1
577	20240821	112500	820880000	293500	293500	293500	293500	0
578	20240821	112400	820880000	293500	293500	293500	293500	1
579	20240821	112300	820586500	293500	293500	293500	293500	11
580	20240821	112200	817358000	293000	293500	293500	293000	118
581	20240821	112100	782732500	293500	293500	293500	293500	1
582	20240821	112000	782439000	293500	293500	293500	293500	0
583	20240821	111900	782439000	293500	293500	293500	293500	18
584	20240821	111800	777156000	293500	293500	293500	293500	0
585	20240821	111700	777156000	293500	294000	294000	293500	108
586	20240821	111600	745457500	294000	294000	294000	294000	0
587	20240821	111500	745457500	294000	294000	294000	294000	52
588	20240821	111400	730169500	294000	293500	294000	293500	28
589	20240821	111300	721941500	293500	293500	293500	293500	25
590	20240821	111200	714604000	293500	293500	294000	293500	5
591	20240821	111100	713136000	293500	294000	294000	293500	26
592	20240821	111000	705504500	293500	293500	293500	293500	3
593	20240821	110900	704624000	293500	293500	293500	293500	4
594	20240821	110800	703450000	293500	293500	293500	293500	2
595	20240821	110700	702863000	294000	293500	294000	293500	6
596	20240821	110600	701101500	293500	293500	293500	293500	1
597	20240821	110500	700808000	293500	294000	294000	293500	6
598	20240821	110400	699045000	293500	294000	294000	293500	14
599	20240821	110300	694931000	293500	294000	294000	293500	3
600	20240821	110200	694050000	293500	293500	293500	293500	2
601	20240821	110100	693463000	293500	294000	294000	293500	3
602	20240821	110000	692582000	293500	293500	293500	293500	23
603	20240821	105900	685831500	293500	293500	293500	293500	4
604	20240821	105800	684657500	294000	294000	294000	294000	1
605	20240821	105700	684363500	293500	293500	293500	293500	28
606	20240821	105600	676145500	293500	293500	293500	293500	16
607	20240821	105500	671449500	293500	293500	293500	293500	8
608	20240821	105400	669101500	293500	293500	293500	293500	4
609	20240821	105300	667927500	293500	294000	294000	293500	23
610	20240821	105200	661176500	293500	293500	293500	293500	4
611	20240821	105100	660002500	294000	293500	294000	293500	7
612	20240821	105000	657945500	293500	293500	294000	293500	25
613	20240821	104900	650607500	293500	293500	294000	293500	7
614	20240821	104800	648552500	293500	293500	294000	293500	6
615	20240821	104700	646791000	293500	293500	293500	293500	2
616	20240821	104600	646204000	294000	294000	294000	294000	0
617	20240821	104500	646204000	294000	293500	294000	293500	11
618	20240821	104400	642970500	294000	294000	294000	294000	2
619	20240821	104300	642382500	294000	294000	294000	294000	1
620	20240821	104200	642088500	294000	294000	294000	294000	49
621	20240821	104100	627682500	294500	294500	294500	294500	2
622	20240821	104000	627093500	294500	294500	294500	294500	0
623	20240821	103900	627093500	294500	294500	294500	294500	2
624	20240821	103800	626504500	294500	294500	294500	294500	0
625	20240821	103700	626504500	294500	294500	294500	294500	0
626	20240821	103600	626504500	294500	294500	294500	294500	0
627	20240821	103500	626504500	294500	294500	294500	294500	1
628	20240821	103400	626210000	294500	294500	294500	294500	1
629	20240821	103300	625915500	294500	293500	294500	293500	77
630	20240821	103200	603255000	294000	294000	294000	293500	3
631	20240821	103100	602373500	294000	294000	294000	294000	2
632	20240821	103000	601785500	293500	294500	294500	293500	3
633	20240821	102900	600904000	294500	294500	294500	294500	1
634	20240821	102800	600609500	294500	294500	294500	294500	15
635	20240821	102700	596192000	294500	294500	294500	294500	11
636	20240821	102600	592952500	294500	294500	294500	294500	4
637	20240821	102500	591774500	295000	295000	295000	295000	1
638	20240821	102400	591479500	295000	295000	295000	295000	1
639	20240821	102300	591184500	295000	295000	295000	295000	4
640	20240821	102200	590004500	294500	294500	294500	294500	17
641	20240821	102100	584998000	294500	294500	294500	294500	10
642	20240821	102000	582053000	295000	294500	295000	294500	2
643	20240821	101900	581463500	294500	294500	294500	294000	110
644	20240821	101800	549122000	294500	294500	294500	294500	3
645	20240821	101700	548238500	294500	294500	294500	294500	61
646	20240821	101600	530274000	294500	294500	294500	294500	1
647	20240821	101500	529979500	294500	294500	294500	294500	134
648	20240821	101400	490516500	294500	294500	294500	294500	0
649	20240821	101300	490516500	294500	294500	294500	294500	0
650	20240821	101200	490516500	294500	294500	294500	294500	0
651	20240821	101100	490516500	294500	294500	294500	294500	0
652	20240821	101000	490516500	294500	294500	294500	294500	1
653	20240821	100900	490222000	294000	294000	294000	294000	0
654	20240821	100800	490222000	294000	294000	294000	294000	9
655	20240821	100700	487576000	294000	294000	294000	294000	10
656	20240821	100600	484636000	294000	294000	294000	294000	27
657	20240821	100500	476698000	294000	293500	294000	293500	12
658	20240821	100400	473171000	293500	294000	294000	293500	3
659	20240821	100300	472290000	294000	294000	294000	294000	6
660	20240821	100200	470526000	294000	294000	294000	294000	4
661	20240821	100100	469350000	294500	294500	294500	294500	2
662	20240821	100000	468761000	294500	294500	294500	294500	2
663	20240821	095900	468172000	294500	294500	294500	294500	10
664	20240821	095800	465227000	294500	294500	294500	294500	0
665	20240821	095700	465227000	294500	294500	294500	294500	10
666	20240821	095600	462282000	294500	294500	294500	294500	1
667	20240821	095500	461987500	294000	294000	294000	294000	1
668	20240821	095400	461693500	294000	294000	294000	294000	0
669	20240821	095300	461693500	294000	294000	294000	294000	0
670	20240821	095200	461693500	294000	294500	294500	294000	3
671	20240821	095100	460811000	294000	294000	294000	294000	0
672	20240821	095000	460811000	294000	294500	294500	294000	7
673	20240821	094900	458750500	294500	294500	294500	294500	7
674	20240821	094800	456689000	294500	294500	294500	294500	29
675	20240821	094700	448148500	294000	294500	295000	294000	74
676	20240821	094600	426355000	294000	294000	294000	294000	24
677	20240821	094500	419299000	293500	293500	293500	293500	1
678	20240821	094400	419005500	293500	293500	293500	293500	13
679	20240821	094300	415190000	294000	294000	294000	294000	3
680	20240821	094200	414308000	294000	294000	294000	294000	8
681	20240821	094100	411956000	294000	294000	294000	294000	13
682	20240821	094000	408134000	293500	293500	294000	293500	142
683	20240821	093900	366456500	293500	293500	293500	293500	4
684	20240821	093800	365282500	293500	293500	293500	293500	4
685	20240821	093700	364108500	294000	293500	294000	293500	6
686	20240821	093600	362346500	293500	293500	294000	293500	10
687	20240821	093500	359410500	293500	293500	293500	293500	4
688	20240821	093400	358236500	293500	293500	294000	293500	22
689	20240821	093300	351778500	293500	294000	294000	293500	17
690	20240821	093200	346788500	293500	294000	294000	293500	35
691	20240821	093100	336502000	294000	294000	294000	294000	4
692	20240821	093000	335326000	294000	294000	294000	294000	1
693	20240821	092900	335032000	294500	294500	294500	294500	3
694	20240821	092800	334148500	294500	295000	295000	294500	64
695	20240821	092700	315285000	295000	295000	295000	295000	9
696	20240821	092600	312630000	294500	293500	295000	293500	197
697	20240821	092500	254647500	293500	293500	293500	293500	4
698	20240821	092400	253473500	293500	294000	294000	293500	3
699	20240821	092300	252592500	294000	294000	294000	293500	9
700	20240821	092200	249948000	294000	294000	294000	294000	2
701	20240821	092100	249360000	294000	294500	294500	294000	109
702	20240821	092000	217292500	294500	293500	294500	293500	48
703	20240821	091900	203178500	294000	292500	294000	292500	158
704	20240821	091800	156820500	292500	292000	292500	292000	26
705	20240821	091700	149218000	292000	292000	292000	292000	2
706	20240821	091600	148634000	292500	292500	292500	292500	1
707	20240821	091500	148341500	292500	292500	292500	292500	29
708	20240821	091400	139859000	292500	292500	293000	292500	14
709	20240821	091300	135762000	292500	292500	292500	292500	20
710	20240821	091200	129912000	293000	292500	293000	292500	7
711	20240821	091100	127863500	293000	293000	293000	293000	42
712	20240821	091000	115557500	293000	292500	293000	292000	96
713	20240821	090900	87476000	292500	292500	292500	292500	69
714	20240821	090800	67293500	292500	292500	292500	292500	10
715	20240821	090700	64368500	292500	290000	292500	290000	68
716	20240821	090600	44546000	290000	291000	291000	290000	19
717	20240821	090500	39028000	291000	291000	291500	291000	19
718	20240821	090400	33498500	291500	291000	291500	291000	4
719	20240821	090300	32333500	291000	290500	291000	289500	25
720	20240821	090200	25071000	290000	290000	290000	289500	9
721	20240821	090100	22463500	290000	291500	291500	290000	23
722	20240821	090000	15783500	291500	292500	292500	291500	53