KissMeData/243070/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204600	425086850	29950	29950	29950	29950	138
3	20240822	204500	425086850	29950	29950	29950	29950	0
4	20240822	204400	425086850	29950	29950	29950	29950	0
5	20240822	204300	425086850	29950	29950	29950	29950	0
6	20240822	204200	425086850	29950	29950	29950	29950	0
7	20240822	204100	425086850	29950	29950	29950	29950	0
8	20240822	204000	425086850	29950	29950	29950	29950	0
9	20240822	203900	425086850	29950	29950	29950	29950	0
10	20240822	203800	425086850	29950	29950	29950	29950	0
11	20240822	203700	425086850	29950	29950	29950	29950	0
12	20240822	203600	425086850	29950	29950	29950	29950	0
13	20240822	203500	425086850	29950	29950	29950	29950	0
14	20240822	203400	425086850	29950	29950	29950	29950	0
15	20240822	203300	425086850	29950	29950	29950	29950	0
16	20240822	203200	425086850	29950	29950	29950	29950	0
17	20240822	203100	425086850	29950	29950	29950	29950	0
18	20240822	203000	425086850	29950	29950	29950	29950	0
19	20240822	202900	425086850	29950	29950	29950	29950	0
20	20240822	202800	425086850	29950	29950	29950	29950	0
21	20240822	202700	425086850	29950	29950	29950	29950	0
22	20240822	202600	425086850	29950	29950	29950	29950	0
23	20240822	202500	425086850	29950	29950	29950	29950	0
24	20240822	202400	425086850	29950	29950	29950	29950	0
25	20240822	202300	425086850	29950	29950	29950	29950	0
26	20240822	202200	425086850	29950	29950	29950	29950	0
27	20240822	202100	425086850	29950	29950	29950	29950	0
28	20240822	202000	425086850	29950	29950	29950	29950	0
29	20240822	201900	425086850	29950	29950	29950	29950	0
30	20240822	201800	425086850	29950	29950	29950	29950	0
31	20240822	201700	425086850	29950	29950	29950	29950	0
32	20240822	201600	425086850	29950	29950	29950	29950	138
33	20240822	201500	425086850	29950	29950	29950	29950	0
34	20240822	201400	425086850	29950	29950	29950	29950	0
35	20240822	201300	425086850	29950	29950	29950	29950	0
36	20240822	201200	425086850	29950	29950	29950	29950	0
37	20240822	201100	425086850	29950	29950	29950	29950	0
38	20240822	201000	425086850	29950	29950	29950	29950	0
39	20240822	200900	425086850	29950	29950	29950	29950	0
40	20240822	200800	425086850	29950	29950	29950	29950	0
41	20240822	200700	425086850	29950	29950	29950	29950	0
42	20240822	200600	425086850	29950	29950	29950	29950	0
43	20240822	200500	425086850	29950	29950	29950	29950	0
44	20240822	200400	425086850	29950	29950	29950	29950	0
45	20240822	200300	425086850	29950	29950	29950	29950	0
46	20240822	200200	425086850	29950	29950	29950	29950	0
47	20240822	200100	425086850	29950	29950	29950	29950	0
48	20240822	200000	425086850	29950	29950	29950	29950	0
49	20240822	195900	425086850	29950	29950	29950	29950	0
50	20240822	195800	425086850	29950	29950	29950	29950	0
51	20240822	195700	425086850	29950	29950	29950	29950	0
52	20240822	195600	425086850	29950	29950	29950	29950	0
53	20240822	195500	425086850	29950	29950	29950	29950	0
54	20240822	195400	425086850	29950	29950	29950	29950	0
55	20240822	195300	425086850	29950	29950	29950	29950	0
56	20240822	195200	425086850	29950	29950	29950	29950	0
57	20240822	195100	425086850	29950	29950	29950	29950	0
58	20240822	195000	425086850	29950	29950	29950	29950	0
59	20240822	194900	425086850	29950	29950	29950	29950	0
60	20240822	194800	425086850	29950	29950	29950	29950	0
61	20240822	194700	425086850	29950	29950	29950	29950	0
62	20240822	194600	425086850	29950	29950	29950	29950	138
63	20240822	194500	425086850	29950	29950	29950	29950	0
64	20240822	194400	425086850	29950	29950	29950	29950	0
65	20240822	194300	425086850	29950	29950	29950	29950	0
66	20240822	194200	425086850	29950	29950	29950	29950	0
67	20240822	194100	425086850	29950	29950	29950	29950	0
68	20240822	194000	425086850	29950	29950	29950	29950	0
69	20240822	193900	425086850	29950	29950	29950	29950	0
70	20240822	193800	425086850	29950	29950	29950	29950	0
71	20240822	193700	425086850	29950	29950	29950	29950	0
72	20240822	193600	425086850	29950	29950	29950	29950	0
73	20240822	193500	425086850	29950	29950	29950	29950	0
74	20240822	193400	425086850	29950	29950	29950	29950	0
75	20240822	193300	425086850	29950	29950	29950	29950	0
76	20240822	193200	425086850	29950	29950	29950	29950	0
77	20240822	193100	425086850	29950	29950	29950	29950	0
78	20240822	193000	425086850	29950	29950	29950	29950	0
79	20240822	192900	425086850	29950	29950	29950	29950	0
80	20240822	192800	425086850	29950	29950	29950	29950	0
81	20240822	192700	425086850	29950	29950	29950	29950	0
82	20240822	192600	425086850	29950	29950	29950	29950	0
83	20240822	192500	425086850	29950	29950	29950	29950	0
84	20240822	192400	425086850	29950	29950	29950	29950	0
85	20240822	192300	425086850	29950	29950	29950	29950	0
86	20240822	192200	425086850	29950	29950	29950	29950	0
87	20240822	192100	425086850	29950	29950	29950	29950	0
88	20240822	192000	425086850	29950	29950	29950	29950	0
89	20240822	191900	425086850	29950	29950	29950	29950	0
90	20240822	191800	425086850	29950	29950	29950	29950	0
91	20240822	191700	425086850	29950	29950	29950	29950	0
92	20240822	191600	425086850	29950	29950	29950	29950	138
93	20240822	191500	425086850	29950	29950	29950	29950	0
94	20240822	191400	425086850	29950	29950	29950	29950	0
95	20240822	191300	425086850	29950	29950	29950	29950	0
96	20240822	191200	425086850	29950	29950	29950	29950	0
97	20240822	191100	425086850	29950	29950	29950	29950	0
98	20240822	191000	425086850	29950	29950	29950	29950	0
99	20240822	190900	425086850	29950	29950	29950	29950	0
100	20240822	190800	425086850	29950	29950	29950	29950	0
101	20240822	190700	425086850	29950	29950	29950	29950	0
102	20240822	190600	425086850	29950	29950	29950	29950	0
103	20240822	190500	425086850	29950	29950	29950	29950	0
104	20240822	190400	425086850	29950	29950	29950	29950	0
105	20240822	190300	425086850	29950	29950	29950	29950	0
106	20240822	190200	425086850	29950	29950	29950	29950	0
107	20240822	190100	425086850	29950	29950	29950	29950	0
108	20240822	190000	425086850	29950	29950	29950	29950	0
109	20240822	185900	425086850	29950	29950	29950	29950	0
110	20240822	185800	425086850	29950	29950	29950	29950	0
111	20240822	185700	425086850	29950	29950	29950	29950	0
112	20240822	185600	425086850	29950	29950	29950	29950	0
113	20240822	185500	425086850	29950	29950	29950	29950	0
114	20240822	185400	425086850	29950	29950	29950	29950	0
115	20240822	185300	425086850	29950	29950	29950	29950	0
116	20240822	185200	425086850	29950	29950	29950	29950	0
117	20240822	185100	425086850	29950	29950	29950	29950	0
118	20240822	185000	425086850	29950	29950	29950	29950	0
119	20240822	184900	425086850	29950	29950	29950	29950	0
120	20240822	184800	425086850	29950	29950	29950	29950	0
121	20240822	184700	425086850	29950	29950	29950	29950	0
122	20240822	184600	425086850	29950	29950	29950	29950	138
123	20240822	184500	425086850	29950	29950	29950	29950	0
124	20240822	184400	425086850	29950	29950	29950	29950	0
125	20240822	184300	425086850	29950	29950	29950	29950	0
126	20240822	184200	425086850	29950	29950	29950	29950	0
127	20240822	184100	425086850	29950	29950	29950	29950	0
128	20240822	184000	425086850	29950	29950	29950	29950	0
129	20240822	183900	425086850	29950	29950	29950	29950	0
130	20240822	183800	425086850	29950	29950	29950	29950	0
131	20240822	183700	425086850	29950	29950	29950	29950	0
132	20240822	183600	425086850	29950	29950	29950	29950	0
133	20240822	183500	425086850	29950	29950	29950	29950	0
134	20240822	183400	425086850	29950	29950	29950	29950	0
135	20240822	183300	425086850	29950	29950	29950	29950	0
136	20240822	183200	425086850	29950	29950	29950	29950	0
137	20240822	183100	425086850	29950	29950	29950	29950	0
138	20240822	183000	425086850	29950	29950	29950	29950	0
139	20240822	182900	425086850	29950	29950	29950	29950	0
140	20240822	182800	425086850	29950	29950	29950	29950	0
141	20240822	182700	425086850	29950	29950	29950	29950	0
142	20240822	182600	425086850	29950	29950	29950	29950	0
143	20240822	182500	425086850	29950	29950	29950	29950	0
144	20240822	182400	425086850	29950	29950	29950	29950	0
145	20240822	182300	425086850	29950	29950	29950	29950	0
146	20240822	182200	425086850	29950	29950	29950	29950	0
147	20240822	182100	425086850	29950	29950	29950	29950	0
148	20240822	182000	425086850	29950	29950	29950	29950	0
149	20240822	181900	425086850	29950	29950	29950	29950	0
150	20240822	181800	425086850	29950	29950	29950	29950	0
151	20240822	181700	425086850	29950	29950	29950	29950	0
152	20240822	181600	425086850	29950	29950	29950	29950	138
153	20240822	181500	425086850	29950	29950	29950	29950	0
154	20240822	181400	425086850	29950	29950	29950	29950	0
155	20240822	181300	425086850	29950	29950	29950	29950	0
156	20240822	181200	425086850	29950	29950	29950	29950	0
157	20240822	181100	425086850	29950	29950	29950	29950	0
158	20240822	181000	425086850	29950	29950	29950	29950	0
159	20240822	180900	425086850	29950	29950	29950	29950	0
160	20240822	180800	425086850	29950	29950	29950	29950	0
161	20240822	180700	425086850	29950	29950	29950	29950	0
162	20240822	180600	425086850	29950	29950	29950	29950	0
163	20240822	180500	425086850	29950	29950	29950	29950	0
164	20240822	180400	425086850	29950	29950	29950	29950	0
165	20240822	180300	425086850	29950	29950	29950	29950	0
166	20240822	180200	425086850	29950	29950	29950	29950	0
167	20240822	180100	425086850	29950	29950	29950	29950	0
168	20240822	180000	425086850	29950	29950	29950	29950	0
169	20240822	175900	425086850	29950	29950	29950	29950	0
170	20240822	175800	425086850	29950	29950	29950	29950	0
171	20240822	175700	425086850	29950	29950	29950	29950	0
172	20240822	175600	425086850	29950	29950	29950	29950	0
173	20240822	175500	425086850	29950	29950	29950	29950	0
174	20240822	175400	425086850	29950	29950	29950	29950	0
175	20240822	175300	425086850	29950	29950	29950	29950	0
176	20240822	175200	425086850	29950	29950	29950	29950	0
177	20240822	175100	425086850	29950	29950	29950	29950	0
178	20240822	175000	425086850	29950	29950	29950	29950	0
179	20240822	174900	425086850	29950	29950	29950	29950	0
180	20240822	174800	425086850	29950	29950	29950	29950	0
181	20240822	174700	425086850	29950	29950	29950	29950	0
182	20240822	174600	425086850	29950	29950	29950	29950	138
183	20240822	174500	425086850	29950	29950	29950	29950	0
184	20240822	174400	425086850	29950	29950	29950	29950	0
185	20240822	174300	425086850	29950	29950	29950	29950	0
186	20240822	174200	425086850	29950	29950	29950	29950	0
187	20240822	174100	425086850	29950	29950	29950	29950	0
188	20240822	174000	425086850	29950	29950	29950	29950	0
189	20240822	173900	425086850	29950	29950	29950	29950	0
190	20240822	173800	425086850	29950	29950	29950	29950	0
191	20240822	173700	425086850	29950	29950	29950	29950	0
192	20240822	173600	425086850	29950	29950	29950	29950	0
193	20240822	173500	425086850	29950	29950	29950	29950	0
194	20240822	173400	425086850	29950	29950	29950	29950	0
195	20240822	173300	425086850	29950	29950	29950	29950	0
196	20240822	173200	425086850	29950	29950	29950	29950	0
197	20240822	173100	425086850	29950	29950	29950	29950	0
198	20240822	173000	425086850	29950	29950	29950	29950	0
199	20240822	172900	425086850	29950	29950	29950	29950	0
200	20240822	172800	425086850	29950	29950	29950	29950	0
201	20240822	172700	425086850	29950	29950	29950	29950	0
202	20240822	172600	425086850	29950	29950	29950	29950	0
203	20240822	172500	425086850	29950	29950	29950	29950	0
204	20240822	172400	425086850	29950	29950	29950	29950	0
205	20240822	172300	425086850	29950	29950	29950	29950	0
206	20240822	172200	425086850	29950	29950	29950	29950	0
207	20240822	172100	425086850	29950	29950	29950	29950	0
208	20240822	172000	425086850	29950	29950	29950	29950	0
209	20240822	171900	425086850	29950	29950	29950	29950	0
210	20240822	171800	425086850	29950	29950	29950	29950	0
211	20240822	171700	425086850	29950	29950	29950	29950	0
212	20240822	171600	425086850	29950	29950	29950	29950	138
213	20240822	171500	425086850	29950	29950	29950	29950	0
214	20240822	171400	425086850	29950	29950	29950	29950	0
215	20240822	171300	425086850	29950	29950	29950	29950	0
216	20240822	171200	425086850	29950	29950	29950	29950	0
217	20240822	171100	425086850	29950	29950	29950	29950	0
218	20240822	171000	425086850	29950	29950	29950	29950	0
219	20240822	170900	425086850	29950	29950	29950	29950	0
220	20240822	170800	425086850	29950	29950	29950	29950	0
221	20240822	170700	425086850	29950	29950	29950	29950	0
222	20240822	170600	425086850	29950	29950	29950	29950	0
223	20240822	170500	425086850	29950	29950	29950	29950	0
224	20240822	170400	425086850	29950	29950	29950	29950	0
225	20240822	170300	425086850	29950	29950	29950	29950	0
226	20240822	170200	425086850	29950	29950	29950	29950	0
227	20240822	170100	425086850	29950	29950	29950	29950	0
228	20240822	170000	425086850	29950	29950	29950	29950	0
229	20240822	165900	425086850	29950	29950	29950	29950	0
230	20240822	165800	425086850	29950	29950	29950	29950	0
231	20240822	165700	425086850	29950	29950	29950	29950	0
232	20240822	165600	425086850	29950	29950	29950	29950	0
233	20240822	165500	425086850	29950	29950	29950	29950	0
234	20240822	165400	425086850	29950	29950	29950	29950	0
235	20240822	165300	425086850	29950	29950	29950	29950	0
236	20240822	165200	425086850	29950	29950	29950	29950	0
237	20240822	165100	425086850	29950	29950	29950	29950	0
238	20240822	165000	425086850	29950	29950	29950	29950	0
239	20240822	164900	425086850	29950	29950	29950	29950	0
240	20240822	164800	425086850	29950	29950	29950	29950	0
241	20240822	164700	425086850	29950	29950	29950	29950	0
242	20240822	164600	425086850	29950	29950	29950	29950	138
243	20240822	164500	425086850	29950	29950	29950	29950	0
244	20240822	164400	425086850	29950	29950	29950	29950	0
245	20240822	164300	425086850	29950	29950	29950	29950	0
246	20240822	164200	425086850	29950	29950	29950	29950	0
247	20240822	164100	425086850	29950	29950	29950	29950	0
248	20240822	164000	425086850	29950	29950	29950	29950	0
249	20240822	163900	425086850	29950	29950	29950	29950	0
250	20240822	163800	425086850	29950	29950	29950	29950	0
251	20240822	163700	425086850	29950	29950	29950	29950	0
252	20240822	163600	425086850	29950	29950	29950	29950	0
253	20240822	163500	425086850	29950	29950	29950	29950	0
254	20240822	163400	425086850	29950	29950	29950	29950	0
255	20240822	163300	425086850	29950	29950	29950	29950	0
256	20240822	163200	425086850	29950	29950	29950	29950	0
257	20240822	163100	425086850	29950	29950	29950	29950	0
258	20240822	163000	425086850	29950	29950	29950	29950	0
259	20240822	162900	425086850	29950	29950	29950	29950	0
260	20240822	162800	425086850	29950	29950	29950	29950	0
261	20240822	162700	425086850	29950	29950	29950	29950	0
262	20240822	162600	425086850	29950	29950	29950	29950	0
263	20240822	162500	425086850	29950	29950	29950	29950	0
264	20240822	162400	425086850	29950	29950	29950	29950	0
265	20240822	162300	425086850	29950	29950	29950	29950	0
266	20240822	162200	425086850	29950	29950	29950	29950	0
267	20240822	162100	425086850	29950	29950	29950	29950	0
268	20240822	162000	425086850	29950	29950	29950	29950	0
269	20240822	161900	425086850	29950	29950	29950	29950	0
270	20240822	161800	425086850	29950	29950	29950	29950	0
271	20240822	161700	425086850	29950	29950	29950	29950	0
272	20240822	161600	425086850	29950	29950	29950	29950	138
273	20240822	161500	425086850	29950	29950	29950	29950	0
274	20240822	161400	425086850	29950	29950	29950	29950	0
275	20240822	161300	425086850	29950	29950	29950	29950	0
276	20240822	161200	425086850	29950	29950	29950	29950	0
277	20240822	161100	425086850	29950	29950	29950	29950	0
278	20240822	161000	425086850	29950	29950	29950	29950	0
279	20240822	160900	425086850	29950	29950	29950	29950	0
280	20240822	160800	425086850	29950	29950	29950	29950	0
281	20240822	160700	425086850	29950	29950	29950	29950	0
282	20240822	160600	425086850	29950	29950	29950	29950	0
283	20240822	160500	425086850	29950	29950	29950	29950	0
284	20240822	160400	425086850	29950	29950	29950	29950	0
285	20240822	160300	425086850	29950	29950	29950	29950	0
286	20240822	160200	425086850	29950	29950	29950	29950	0
287	20240822	160100	425086850	29950	29950	29950	29950	0
288	20240822	160000	425086850	29950	29950	29950	29950	0
289	20240822	155900	425086850	29950	29950	29950	29950	0
290	20240822	155800	425086850	29950	29950	29950	29950	0
291	20240822	155700	425086850	29950	29950	29950	29950	0
292	20240822	155600	425086850	29950	29950	29950	29950	0
293	20240822	155500	425086850	29950	29950	29950	29950	0
294	20240822	155400	425086850	29950	29950	29950	29950	0
295	20240822	155300	425086850	29950	29950	29950	29950	0
296	20240822	155200	425086850	29950	29950	29950	29950	0
297	20240822	155100	425086850	29950	29950	29950	29950	0
298	20240822	155000	425086850	29950	29950	29950	29950	0
299	20240822	154900	425086850	29950	29950	29950	29950	0
300	20240822	154800	425086850	29950	29950	29950	29950	0
301	20240822	154700	425086850	29950	29950	29950	29950	0
302	20240822	154600	425086850	29950	29950	29950	29950	138
303	20240822	154500	425086850	29950	29950	29950	29950	0
304	20240822	154400	425086850	29950	29950	29950	29950	0
305	20240822	154300	425086850	29950	29950	29950	29950	0
306	20240822	154200	425086850	29950	29950	29950	29950	0
307	20240822	154100	425086850	29950	29950	29950	29950	0
308	20240822	154000	425086850	29950	29950	29950	29950	0
309	20240822	153900	425086850	29950	29950	29950	29950	0
310	20240822	153800	425086850	29950	29950	29950	29950	0
311	20240822	153700	425086850	29950	29950	29950	29950	0
312	20240822	153600	425086850	29950	29950	29950	29950	0
313	20240822	153500	425086850	29950	29950	29950	29950	0
314	20240822	153400	425086850	29950	29950	29950	29950	0
315	20240822	153300	425086850	29950	29950	29950	29950	0
316	20240822	153200	425086850	29950	29950	29950	29950	0
317	20240822	153100	425086850	29950	29950	29950	29950	0
318	20240822	153000	425086850	29950	29950	29950	29950	138
319	20240822	152900	420953750	29900	29900	29900	29900	0
320	20240822	152800	420953750	29900	29900	29900	29900	0
321	20240822	152700	420953750	29900	29900	29900	29900	0
322	20240822	152600	420953750	29900	29900	29900	29900	0
323	20240822	152500	420953750	29900	29900	29900	29900	0
324	20240822	152400	420953750	29900	29900	29900	29900	0
325	20240822	152300	420953750	29900	29900	29900	29900	0
326	20240822	152200	420953750	29900	29900	29900	29900	0
327	20240822	152100	420953750	29900	29900	29900	29900	0
328	20240822	152000	420953750	29900	29900	29900	29900	0
329	20240822	151900	420953750	29900	29850	29900	29850	31
330	20240822	151800	420027800	29850	29850	29850	29850	0
331	20240822	151700	420027800	29850	29900	29900	29850	20
332	20240822	151600	419430100	29950	29950	29950	29950	0
333	20240822	151500	419430100	29950	29950	29950	29950	0
334	20240822	151400	419430100	29950	29950	29950	29950	0
335	20240822	151300	419430100	29950	30050	30050	29950	7
336	20240822	151200	419220350	30000	30000	30000	30000	299
337	20240822	151100	410250350	30000	29900	30000	29900	113
338	20240822	151000	406868650	29850	29850	29850	29850	11
339	20240822	150900	406540300	29900	29900	29900	29900	0
340	20240822	150800	406540300	29900	29900	29900	29900	20
341	20240822	150700	405942300	30000	29850	30000	29850	1157
342	20240822	150600	371242200	29850	29850	29850	29850	0
343	20240822	150500	371242200	29850	29800	29850	29800	47
344	20240822	150400	369841550	29800	29800	29800	29800	0
345	20240822	150300	369841550	29800	29800	29800	29800	6
346	20240822	150200	369662750	29800	29800	29800	29800	11
347	20240822	150100	369334950	29800	29800	29800	29800	412
348	20240822	150000	357057350	29800	29850	29850	29800	74
349	20240822	145900	354852100	29800	29800	29800	29800	1
350	20240822	145800	354822300	29850	29850	29850	29850	1
351	20240822	145700	354792450	29800	29800	29800	29800	0
352	20240822	145600	354792450	29800	29800	29800	29800	75
353	20240822	145500	352557450	29850	29850	29850	29850	3
354	20240822	145400	352467900	29850	29850	29850	29850	6
355	20240822	145300	352288800	29850	29850	29850	29850	0
356	20240822	145200	352288800	29850	29850	29850	29800	81
357	20240822	145100	349874050	29800	29800	29800	29800	0
358	20240822	145000	349874050	29800	29800	29800	29800	0
359	20240822	144900	349874050	29800	29900	29900	29800	800
360	20240822	144800	326019250	29900	29900	29900	29900	0
361	20240822	144700	326019250	29900	29900	29900	29900	0
362	20240822	144600	326019250	29900	29900	29900	29900	17
363	20240822	144500	325510950	29900	29900	29900	29900	0
364	20240822	144400	325510950	29900	29900	29900	29900	50
365	20240822	144300	324015950	29900	29900	29900	29900	0
366	20240822	144200	324015950	29900	29900	29900	29900	6
367	20240822	144100	323836550	29900	29900	29900	29900	0
368	20240822	144000	323836550	29900	29900	29900	29900	0
369	20240822	143900	323836550	29900	29900	29900	29900	0
370	20240822	143800	323836550	29900	29900	29900	29900	0
371	20240822	143700	323836550	29900	29900	29900	29900	2
372	20240822	143600	323776750	29900	29900	29900	29900	21
373	20240822	143500	323148850	29900	29900	29900	29900	42
374	20240822	143400	321893050	29900	29900	29900	29900	0
375	20240822	143300	321893050	29900	29900	29900	29900	10
376	20240822	143200	321594050	29900	29900	29900	29900	0
377	20240822	143100	321594050	29900	29900	29900	29900	0
378	20240822	143000	321594050	29900	29900	29900	29900	0
379	20240822	142900	321594050	29900	29900	29900	29900	0
380	20240822	142800	321594050	29900	29900	29900	29900	0
381	20240822	142700	321594050	29900	29900	29900	29900	12
382	20240822	142600	321235250	29900	29900	29900	29900	2
383	20240822	142500	321175450	29900	29900	29900	29900	2
384	20240822	142400	321115650	29900	29900	29900	29900	20
385	20240822	142300	320517650	29900	29900	29900	29900	0
386	20240822	142200	320517650	29900	29900	29900	29900	23
387	20240822	142100	319829950	29900	29900	29900	29900	0
388	20240822	142000	319829950	29900	29900	29900	29900	4
389	20240822	141900	319710350	29900	29900	29900	29900	28
390	20240822	141800	318873150	29900	29900	29900	29900	0
391	20240822	141700	318873150	29900	29900	29900	29900	0
392	20240822	141600	318873150	29900	29900	29900	29900	8
393	20240822	141500	318633950	29900	29900	29900	29900	0
394	20240822	141400	318633950	29900	29900	29900	29900	44
395	20240822	141300	317318350	29850	29850	29850	29850	41
396	20240822	141200	316094500	29850	29850	29850	29850	0
397	20240822	141100	316094500	29850	29850	29850	29850	0
398	20240822	141000	316094500	29850	29850	29850	29850	0
399	20240822	140900	316094500	29850	29850	29850	29850	0
400	20240822	140800	316094500	29850	29850	29850	29850	14
401	20240822	140700	315676600	29900	29900	29900	29900	0
402	20240822	140600	315676600	29900	29900	29900	29900	0
403	20240822	140500	315676600	29900	29900	29900	29900	22
404	20240822	140400	315018800	29900	29900	29900	29900	1
405	20240822	140300	314988900	29900	29900	29900	29900	11
406	20240822	140200	314660000	29850	29850	29850	29850	0
407	20240822	140100	314660000	29850	29850	29850	29850	0
408	20240822	140000	314660000	29850	29850	29850	29850	0
409	20240822	135900	314660000	29850	29850	29850	29850	0
410	20240822	135800	314660000	29850	29850	29850	29850	300
411	20240822	135700	305705000	29850	29850	29850	29850	0
412	20240822	135600	305705000	29850	29850	29850	29850	0
413	20240822	135500	305705000	29850	29850	29850	29850	0
414	20240822	135400	305705000	29850	29850	29850	29850	0
415	20240822	135300	305705000	29850	29850	29850	29850	0
416	20240822	135200	305705000	29850	29850	29850	29850	0
417	20240822	135100	305705000	29850	29850	29850	29850	0
418	20240822	135000	305705000	29850	29850	29850	29850	0
419	20240822	134900	305705000	29850	29950	29950	29850	160
420	20240822	134800	300923350	29950	29950	29950	29950	0
421	20240822	134700	300923350	29950	29950	29950	29950	0
422	20240822	134600	300923350	29950	29950	29950	29950	8
423	20240822	134500	300683750	29950	29950	29950	29950	2
424	20240822	134400	300623850	29950	29950	29950	29950	18
425	20240822	134300	300084750	29950	29950	29950	29950	1
426	20240822	134200	300054800	29950	29950	29950	29950	2
427	20240822	134100	299994900	29950	29900	29950	29900	289
428	20240822	134000	291353450	29900	29900	29900	29900	0
429	20240822	133900	291353450	29900	29900	29900	29900	0
430	20240822	133800	291353450	29900	29900	29900	29900	21
431	20240822	133700	290725550	29900	29900	29900	29900	0
432	20240822	133600	290725550	29900	29900	29900	29900	18
433	20240822	133500	290187350	29900	29900	29900	29900	0
434	20240822	133400	290187350	29900	29900	29900	29900	0
435	20240822	133300	290187350	29900	29900	29900	29900	18
436	20240822	133200	289649150	29900	29900	29900	29900	0
437	20240822	133100	289649150	29900	29900	29900	29900	0
438	20240822	133000	289649150	29900	29900	29900	29900	18
439	20240822	132900	289110950	29900	29900	29900	29900	2
440	20240822	132800	289051150	29900	29900	29900	29900	13
441	20240822	132700	288662450	29900	29900	29900	29900	0
442	20240822	132600	288662450	29900	29900	29900	29900	0
443	20240822	132500	288662450	29900	29900	29900	29900	9
444	20240822	132400	288393350	29900	29900	29900	29900	0
445	20240822	132300	288393350	29900	29900	29900	29900	1
446	20240822	132200	288363450	29900	29850	29900	29850	118
447	20240822	132100	284838600	29850	29850	29850	29850	4
448	20240822	132000	284719200	29850	29850	29850	29850	0
449	20240822	131900	284719200	29850	29850	29850	29850	15
450	20240822	131800	284271450	29850	29850	29850	29850	0
451	20240822	131700	284271450	29850	29850	29850	29850	18
452	20240822	131600	283734150	29850	29850	29850	29850	50
453	20240822	131500	282241650	29850	29850	29850	29850	1
454	20240822	131400	282211800	29850	29850	29850	29850	18
455	20240822	131300	281674500	29850	29850	29850	29850	0
456	20240822	131200	281674500	29850	29850	29850	29850	30
457	20240822	131100	280779000	29850	29850	29850	29850	14
458	20240822	131000	280361100	29850	29850	29850	29850	0
459	20240822	130900	280361100	29850	29850	29850	29850	98
460	20240822	130800	277435800	29850	29850	29850	29850	90
461	20240822	130700	274749300	29850	29850	29850	29850	0
462	20240822	130600	274749300	29850	29850	29850	29850	28
463	20240822	130500	273913500	29850	29850	29850	29850	16
464	20240822	130400	273435900	29850	29850	29850	29850	104
465	20240822	130300	270331500	29850	29850	29850	29850	122
466	20240822	130200	266689800	29800	29800	29800	29800	13
467	20240822	130100	266302400	29800	29800	29800	29800	0
468	20240822	130000	266302400	29800	29800	29800	29800	0
469	20240822	125900	266302400	29800	29800	29800	29800	0
470	20240822	125800	266302400	29800	29800	29800	29800	28
471	20240822	125700	265468000	29850	29850	29850	29850	4
472	20240822	125600	265348600	29850	29850	29850	29850	0
473	20240822	125500	265348600	29850	29850	29850	29850	27
474	20240822	125400	264542650	29850	29850	29850	29850	0
475	20240822	125300	264542650	29850	29850	29850	29850	0
476	20240822	125200	264542650	29850	29850	29850	29850	20
477	20240822	125100	263945650	29850	29850	29850	29850	0
478	20240822	125000	263945650	29850	29850	29850	29850	161
479	20240822	124900	259139800	29850	29850	29850	29850	133
480	20240822	124800	255169750	29850	29850	29850	29850	6
481	20240822	124700	254990650	29850	29800	29850	29800	73
482	20240822	124600	252812750	29850	29850	29850	29850	23
483	20240822	124500	252126200	29850	29850	29850	29850	0
484	20240822	124400	252126200	29850	29850	29850	29800	164
485	20240822	124300	247237550	29850	29850	29850	29850	4
486	20240822	124200	247118150	29850	29850	29850	29850	16
487	20240822	124100	246640550	29850	29850	29850	29850	0
488	20240822	124000	246640550	29850	29850	29850	29850	100
489	20240822	123900	243655550	29850	29850	29850	29850	127
490	20240822	123800	239864600	29850	29850	29850	29850	11
491	20240822	123700	239536250	29800	29800	29800	29800	4
492	20240822	123600	239417050	29800	29850	29850	29800	209
493	20240822	123500	233188600	29850	29850	29850	29850	1
494	20240822	123400	233158750	29850	29850	29850	29850	22
495	20240822	123300	232502050	29850	29850	29850	29850	10
496	20240822	123200	232203550	29850	29850	29850	29850	0
497	20240822	123100	232203550	29850	29850	29850	29850	43
498	20240822	123000	230920000	29800	29850	29850	29800	15
499	20240822	122900	230472500	29850	29850	29850	29850	2
500	20240822	122800	230412800	29850	29850	29850	29850	22
501	20240822	122700	229756100	29850	29850	29850	29850	0
502	20240822	122600	229756100	29850	29850	29850	29850	3
503	20240822	122500	229666550	29850	29850	29850	29850	17
504	20240822	122400	229159100	29850	29850	29850	29850	0
505	20240822	122300	229159100	29850	29850	29850	29850	10
506	20240822	122200	228860600	29850	29850	29850	29850	0
507	20240822	122100	228860600	29850	29850	29850	29850	0
508	20240822	122000	228860600	29850	29850	29850	29850	13
509	20240822	121900	228472550	29850	29850	29850	29850	15
510	20240822	121800	228024800	29850	29850	29850	29850	20
511	20240822	121700	227427800	29850	29800	29850	29800	165
512	20240822	121600	222509050	29850	29850	29850	29850	0
513	20240822	121500	222509050	29850	29850	29850	29800	181
514	20240822	121400	217114800	29850	29900	29900	29850	1309
515	20240822	121300	177991200	29950	29950	29950	29950	0
516	20240822	121200	177991200	29950	29950	29950	29950	27
517	20240822	121100	177182550	29950	29950	29950	29950	0
518	20240822	121000	177182550	29950	29950	29950	29950	0
519	20240822	120900	177182550	29950	29950	29950	29950	16
520	20240822	120800	176703350	29950	29950	29950	29950	0
521	20240822	120700	176703350	29950	29950	29950	29950	7
522	20240822	120600	176493700	29950	29950	29950	29950	0
523	20240822	120500	176493700	29950	29950	29950	29950	1
524	20240822	120400	176463750	29950	29900	29950	29900	6
525	20240822	120300	176284300	29900	29900	29900	29900	41
526	20240822	120200	175058400	29900	29900	29900	29900	0
527	20240822	120100	175058400	29900	29900	29900	29900	11
528	20240822	120000	174729500	29900	29900	29900	29900	0
529	20240822	115900	174729500	29900	29900	29900	29900	36
530	20240822	115800	173653100	29900	29900	29900	29900	0
531	20240822	115700	173653100	29900	29900	29900	29900	0
532	20240822	115600	173653100	29900	29900	29900	29900	20
533	20240822	115500	173055100	29900	29900	29900	29900	14
534	20240822	115400	172636500	29900	29900	29900	29900	11
535	20240822	115300	172307600	29900	29900	29900	29900	38
536	20240822	115200	171171400	29900	29900	29900	29900	27
537	20240822	115100	170364100	29850	29850	29850	29850	4
538	20240822	115000	170244700	29850	29850	29850	29850	1
539	20240822	114900	170214850	29850	29850	29850	29850	0
540	20240822	114800	170214850	29850	29850	29850	29850	0
541	20240822	114700	170214850	29850	29850	29850	29850	0
542	20240822	114600	170214850	29850	29850	29850	29850	0
543	20240822	114500	170214850	29850	29850	29850	29850	2
544	20240822	114400	170155150	29900	29900	29900	29900	0
545	20240822	114300	170155150	29900	29900	29900	29900	52
546	20240822	114200	168600350	29900	29900	29900	29900	0
547	20240822	114100	168600350	29900	29900	29900	29900	0
548	20240822	114000	168600350	29900	29900	29900	29900	0
549	20240822	113900	168600350	29900	29900	29900	29900	148
550	20240822	113800	164175150	29900	29900	29900	29900	9
551	20240822	113700	163906050	29950	29950	29950	29950	34
552	20240822	113600	162887750	29950	29950	29950	29950	0
553	20240822	113500	162887750	29950	29950	29950	29950	0
554	20240822	113400	162887750	29950	29950	29950	29950	0
555	20240822	113300	162887750	29950	29950	29950	29950	9
556	20240822	113200	162618200	29950	29950	29950	29950	64
557	20240822	113100	160701400	29950	29950	29950	29950	0
558	20240822	113000	160701400	29950	29950	29950	29950	41
559	20240822	112900	159473450	30000	30000	30000	30000	19
560	20240822	112800	158903450	30000	30000	30000	30000	3
561	20240822	112700	158813450	30000	30000	30000	30000	0
562	20240822	112600	158813450	30000	30000	30000	30000	21
563	20240822	112500	158183450	30000	30000	30000	30000	16
564	20240822	112400	157703450	30000	29950	30000	29950	20
565	20240822	112300	157104200	29950	29950	29950	29950	25
566	20240822	112200	156355450	29950	29950	29950	29950	0
567	20240822	112100	156355450	29950	29950	29950	29950	187
568	20240822	112000	150754800	30050	30050	30050	30050	0
569	20240822	111900	150754800	30050	30050	30050	30050	0
570	20240822	111800	150754800	30050	30050	30050	30050	17
571	20240822	111700	150243950	30050	30000	30050	30000	18
572	20240822	111600	149703200	30000	30000	30000	30000	30
573	20240822	111500	148803200	30000	30000	30000	30000	0
574	20240822	111400	148803200	30000	30000	30000	30000	0
575	20240822	111300	148803200	30000	30000	30000	30000	25
576	20240822	111200	148053200	30000	29950	30000	29950	18
577	20240822	111100	147513350	30000	30000	30000	30000	5
578	20240822	111000	147363350	29950	29950	29950	29950	0
579	20240822	110900	147363350	29950	29950	29950	29950	0
580	20240822	110800	147363350	29950	29950	29950	29950	0
581	20240822	110700	147363350	29950	29950	29950	29950	3
582	20240822	110600	147273500	29950	29950	29950	29950	0
583	20240822	110500	147273500	29950	29950	29950	29950	0
584	20240822	110400	147273500	29950	29950	29950	29950	0
585	20240822	110300	147273500	29950	29950	29950	29950	3
586	20240822	110200	147183650	30000	30000	30000	30000	14
587	20240822	110100	146763650	30000	30000	30000	30000	0
588	20240822	110000	146763650	30000	30000	30000	30000	42
589	20240822	105900	145503650	29950	29950	29950	29950	0
590	20240822	105800	145503650	29950	29950	29950	29950	0
591	20240822	105700	145503650	29950	29950	29950	29950	48
592	20240822	105600	144066050	29950	29950	29950	29950	130
593	20240822	105500	140172550	29950	29950	29950	29950	1
594	20240822	105400	140142600	29950	30000	30000	29950	17
595	20240822	105300	139632650	30000	30000	30000	30000	1
596	20240822	105200	139602650	30000	30000	30000	30000	0
597	20240822	105100	139602650	30000	30000	30000	30000	17
598	20240822	105000	139092650	30000	30000	30000	30000	51
599	20240822	104900	137562650	29950	29950	29950	29950	0
600	20240822	104800	137562650	29950	29950	29950	29950	11
601	20240822	104700	137233200	29950	29950	29950	29950	8
602	20240822	104600	136993600	29950	29950	29950	29950	52
603	20240822	104500	135436200	29950	29950	29950	29950	22
604	20240822	104400	134777300	29900	29900	29900	29900	0
605	20240822	104300	134777300	29900	29900	29900	29900	0
606	20240822	104200	134777300	29900	29900	29900	29900	0
607	20240822	104100	134777300	29900	29900	29900	29900	0
608	20240822	104000	134777300	29900	29900	29900	29900	5
609	20240822	103900	134627800	29900	29900	29900	29900	0
610	20240822	103800	134627800	29900	29900	29900	29900	85
611	20240822	103700	132086300	29900	29900	29900	29900	55
612	20240822	103600	130441800	29900	29900	29900	29900	8
613	20240822	103500	130202600	29900	29900	29900	29900	29
614	20240822	103400	129335500	29900	29950	29950	29900	193
615	20240822	103300	123564550	29950	29950	29950	29950	26
616	20240822	103200	122785850	29950	29950	29950	29950	0
617	20240822	103100	122785850	29950	29950	29950	29950	0
618	20240822	103000	122785850	29950	29950	29950	29950	18
619	20240822	102900	122246750	29950	29950	29950	29950	5
620	20240822	102800	122097000	29900	29900	29900	29900	89
621	20240822	102700	119435900	29900	29900	29900	29900	30
622	20240822	102600	118538900	29850	29850	29850	29850	0
623	20240822	102500	118538900	29850	29850	29850	29850	0
624	20240822	102400	118538900	29850	29850	29850	29850	0
625	20240822	102300	118538900	29850	29850	29850	29850	0
626	20240822	102200	118538900	29850	29850	29850	29850	112
627	20240822	102100	115195700	29850	29850	29850	29850	1
628	20240822	102000	115165850	29850	29850	29850	29850	0
629	20240822	101900	115165850	29850	29850	29850	29850	135
630	20240822	101800	111136100	29850	29850	29850	29850	371
631	20240822	101700	100061750	29850	29850	29850	29850	3
632	20240822	101600	99972200	29850	29850	29850	29850	3
633	20240822	101500	99882650	29900	29900	29900	29900	35
634	20240822	101400	98836150	29850	29850	29850	29850	4
635	20240822	101300	98716750	29850	29850	29850	29850	0
636	20240822	101200	98716750	29850	29850	29850	29850	0
637	20240822	101100	98716750	29850	29850	29850	29850	3
638	20240822	101000	98627200	29850	29850	29850	29850	10
639	20240822	100900	98328700	29900	29900	29900	29900	0
640	20240822	100800	98328700	29900	29900	29900	29900	2
641	20240822	100700	98268900	29850	29850	29850	29850	9
642	20240822	100600	98000250	29850	29850	29850	29850	7
643	20240822	100500	97791300	29850	29850	29850	29850	29
644	20240822	100400	96925650	29800	29800	29800	29800	3
645	20240822	100300	96836250	29850	29850	29850	29850	0
646	20240822	100200	96836250	29850	29850	29850	29850	0
647	20240822	100100	96836250	29850	29850	29850	29850	108
648	20240822	100000	93612450	29850	29850	29850	29850	0
649	20240822	095900	93612450	29850	29850	29850	29850	3
650	20240822	095800	93522900	29850	29850	29850	29850	1
651	20240822	095700	93493050	29850	29850	29850	29850	0
652	20240822	095600	93493050	29850	29850	29850	29850	8
653	20240822	095500	93254250	29850	29850	29850	29850	3
654	20240822	095400	93164700	29850	29850	29850	29850	0
655	20240822	095300	93164700	29850	29850	29850	29850	3
656	20240822	095200	93075150	29850	29850	29850	29850	0
657	20240822	095100	93075150	29850	29850	29850	29850	3
658	20240822	095000	92985600	29900	29900	29900	29900	1
659	20240822	094900	92955700	29850	29850	29850	29850	0
660	20240822	094800	92955700	29850	29850	29850	29850	3
661	20240822	094700	92866150	29900	29900	29900	29900	12
662	20240822	094600	92507350	29850	29850	29850	29850	6
663	20240822	094500	92328250	29850	29850	29850	29850	0
664	20240822	094400	92328250	29850	29850	29850	29850	0
665	20240822	094300	92328250	29850	29850	29900	29850	78
666	20240822	094200	89997550	29800	29800	29800	29800	99
667	20240822	094100	87047350	29800	29850	29850	29800	668
668	20240822	094000	67120500	29850	29850	29850	29850	1
669	20240822	093900	67090650	29850	29900	29900	29850	34
670	20240822	093800	66074250	29850	29900	29900	29850	2
671	20240822	093700	66014500	29900	29900	29900	29900	1
672	20240822	093600	65984600	29900	29900	29900	29900	0
673	20240822	093500	65984600	29900	29900	29900	29900	0
674	20240822	093400	65984600	29900	29850	29900	29850	22
675	20240822	093300	65326950	29800	29950	29950	29800	392
676	20240822	093200	53619700	29950	29950	29950	29950	35
677	20240822	093100	52571450	30000	30000	30000	30000	0
678	20240822	093000	52571450	30000	29950	30000	29950	28
679	20240822	092900	51732200	29950	29950	29950	29950	1
680	20240822	092800	51702250	29900	29900	29900	29900	0
681	20240822	092700	51702250	29900	29900	29950	29900	97
682	20240822	092600	48800450	29950	29950	29950	29950	3
683	20240822	092500	48710600	29900	30000	30000	29900	864
684	20240822	092400	22845800	30050	30050	30050	30050	10
685	20240822	092300	22545300	30000	30000	30000	30000	47
686	20240822	092200	21135300	30000	30000	30000	30000	0
687	20240822	092100	21135300	30000	30000	30000	30000	0
688	20240822	092000	21135300	30000	30000	30000	30000	67
689	20240822	091900	19125300	30050	30050	30050	30050	0
690	20240822	091800	19125300	30050	30050	30050	30050	0
691	20240822	091700	19125300	30050	30050	30050	30050	0
692	20240822	091600	19125300	30050	30050	30050	30050	0
693	20240822	091500	19125300	30050	30050	30050	30050	59
694	20240822	091400	17352350	30050	30050	30050	30050	3
695	20240822	091300	17262200	30050	30050	30050	30050	0
696	20240822	091200	17262200	30050	30050	30050	30050	0
697	20240822	091100	17262200	30050	30050	30050	30050	0
698	20240822	091000	17262200	30050	30000	30050	29950	216
699	20240822	090900	10777000	30000	30000	30000	30000	2
700	20240822	090800	10717000	29950	29950	29950	29950	23
701	20240822	090700	10028150	30000	30000	30000	30000	41
702	20240822	090600	8798150	30000	30000	30000	30000	0
703	20240822	090500	8798150	30000	30000	30000	30000	0
704	20240822	090400	8798150	30000	30050	30050	30000	14
705	20240822	090300	8378050	30050	30050	30050	30050	1
706	20240822	090200	8348000	30050	30050	30050	30050	1
707	20240822	090100	8317950	30050	30050	30050	30000	225
708	20240822	090000	1566000	30250	30250	30250	30050	52