KissMeData/298020/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	205900	1291306500	297000	297000	297000	297000	550
3	20240830	205800	1291306500	297000	297000	297000	297000	0
4	20240830	205700	1291306500	297000	297000	297000	297000	0
5	20240830	205600	1291306500	297000	297000	297000	297000	0
6	20240830	205500	1291306500	297000	297000	297000	297000	0
7	20240830	205400	1291306500	297000	297000	297000	297000	0
8	20240830	205300	1291306500	297000	297000	297000	297000	0
9	20240830	205200	1291306500	297000	297000	297000	297000	0
10	20240830	205100	1291306500	297000	297000	297000	297000	0
11	20240830	205000	1291306500	297000	297000	297000	297000	0
12	20240830	204900	1291306500	297000	297000	297000	297000	0
13	20240830	204800	1291306500	297000	297000	297000	297000	0
14	20240830	204700	1291306500	297000	297000	297000	297000	0
15	20240830	204600	1291306500	297000	297000	297000	297000	0
16	20240830	204500	1291306500	297000	297000	297000	297000	0
17	20240830	204400	1291306500	297000	297000	297000	297000	0
18	20240830	204300	1291306500	297000	297000	297000	297000	0
19	20240830	204200	1291306500	297000	297000	297000	297000	0
20	20240830	204100	1291306500	297000	297000	297000	297000	0
21	20240830	204000	1291306500	297000	297000	297000	297000	0
22	20240830	203900	1291306500	297000	297000	297000	297000	0
23	20240830	203800	1291306500	297000	297000	297000	297000	0
24	20240830	203700	1291306500	297000	297000	297000	297000	0
25	20240830	203600	1291306500	297000	297000	297000	297000	0
26	20240830	203500	1291306500	297000	297000	297000	297000	0
27	20240830	203400	1291306500	297000	297000	297000	297000	0
28	20240830	203300	1291306500	297000	297000	297000	297000	0
29	20240830	203200	1291306500	297000	297000	297000	297000	0
30	20240830	203100	1291306500	297000	297000	297000	297000	0
31	20240830	203000	1291306500	297000	297000	297000	297000	0
32	20240830	202900	1291306500	297000	297000	297000	297000	550
33	20240830	202800	1291306500	297000	297000	297000	297000	0
34	20240830	202700	1291306500	297000	297000	297000	297000	0
35	20240830	202600	1291306500	297000	297000	297000	297000	0
36	20240830	202500	1291306500	297000	297000	297000	297000	0
37	20240830	202400	1291306500	297000	297000	297000	297000	0
38	20240830	202300	1291306500	297000	297000	297000	297000	0
39	20240830	202200	1291306500	297000	297000	297000	297000	0
40	20240830	202100	1291306500	297000	297000	297000	297000	0
41	20240830	202000	1291306500	297000	297000	297000	297000	0
42	20240830	201900	1291306500	297000	297000	297000	297000	0
43	20240830	201800	1291306500	297000	297000	297000	297000	0
44	20240830	201700	1291306500	297000	297000	297000	297000	0
45	20240830	201600	1291306500	297000	297000	297000	297000	0
46	20240830	201500	1291306500	297000	297000	297000	297000	0
47	20240830	201400	1291306500	297000	297000	297000	297000	0
48	20240830	201300	1291306500	297000	297000	297000	297000	0
49	20240830	201200	1291306500	297000	297000	297000	297000	0
50	20240830	201100	1291306500	297000	297000	297000	297000	0
51	20240830	201000	1291306500	297000	297000	297000	297000	0
52	20240830	200900	1291306500	297000	297000	297000	297000	0
53	20240830	200800	1291306500	297000	297000	297000	297000	0
54	20240830	200700	1291306500	297000	297000	297000	297000	0
55	20240830	200600	1291306500	297000	297000	297000	297000	0
56	20240830	200500	1291306500	297000	297000	297000	297000	0
57	20240830	200400	1291306500	297000	297000	297000	297000	0
58	20240830	200300	1291306500	297000	297000	297000	297000	0
59	20240830	200200	1291306500	297000	297000	297000	297000	0
60	20240830	200100	1291306500	297000	297000	297000	297000	0
61	20240830	200000	1291306500	297000	297000	297000	297000	0
62	20240830	195900	1291306500	297000	297000	297000	297000	550
63	20240830	195800	1291306500	297000	297000	297000	297000	0
64	20240830	195700	1291306500	297000	297000	297000	297000	0
65	20240830	195600	1291306500	297000	297000	297000	297000	0
66	20240830	195500	1291306500	297000	297000	297000	297000	0
67	20240830	195400	1291306500	297000	297000	297000	297000	0
68	20240830	195300	1291306500	297000	297000	297000	297000	0
69	20240830	195200	1291306500	297000	297000	297000	297000	0
70	20240830	195100	1291306500	297000	297000	297000	297000	0
71	20240830	195000	1291306500	297000	297000	297000	297000	0
72	20240830	194900	1291306500	297000	297000	297000	297000	0
73	20240830	194800	1291306500	297000	297000	297000	297000	0
74	20240830	194700	1291306500	297000	297000	297000	297000	0
75	20240830	194600	1291306500	297000	297000	297000	297000	0
76	20240830	194500	1291306500	297000	297000	297000	297000	0
77	20240830	194400	1291306500	297000	297000	297000	297000	0
78	20240830	194300	1291306500	297000	297000	297000	297000	0
79	20240830	194200	1291306500	297000	297000	297000	297000	0
80	20240830	194100	1291306500	297000	297000	297000	297000	0
81	20240830	194000	1291306500	297000	297000	297000	297000	0
82	20240830	193900	1291306500	297000	297000	297000	297000	0
83	20240830	193800	1291306500	297000	297000	297000	297000	0
84	20240830	193700	1291306500	297000	297000	297000	297000	0
85	20240830	193600	1291306500	297000	297000	297000	297000	0
86	20240830	193500	1291306500	297000	297000	297000	297000	0
87	20240830	193400	1291306500	297000	297000	297000	297000	0
88	20240830	193300	1291306500	297000	297000	297000	297000	0
89	20240830	193200	1291306500	297000	297000	297000	297000	0
90	20240830	193100	1291306500	297000	297000	297000	297000	0
91	20240830	193000	1291306500	297000	297000	297000	297000	0
92	20240830	192900	1291306500	297000	297000	297000	297000	550
93	20240830	192800	1291306500	297000	297000	297000	297000	0
94	20240830	192700	1291306500	297000	297000	297000	297000	0
95	20240830	192600	1291306500	297000	297000	297000	297000	0
96	20240830	192500	1291306500	297000	297000	297000	297000	0
97	20240830	192400	1291306500	297000	297000	297000	297000	0
98	20240830	192300	1291306500	297000	297000	297000	297000	0
99	20240830	192200	1291306500	297000	297000	297000	297000	0
100	20240830	192100	1291306500	297000	297000	297000	297000	0
101	20240830	192000	1291306500	297000	297000	297000	297000	0
102	20240830	191900	1291306500	297000	297000	297000	297000	0
103	20240830	191800	1291306500	297000	297000	297000	297000	0
104	20240830	191700	1291306500	297000	297000	297000	297000	0
105	20240830	191600	1291306500	297000	297000	297000	297000	0
106	20240830	191500	1291306500	297000	297000	297000	297000	0
107	20240830	191400	1291306500	297000	297000	297000	297000	0
108	20240830	191300	1291306500	297000	297000	297000	297000	0
109	20240830	191200	1291306500	297000	297000	297000	297000	0
110	20240830	191100	1291306500	297000	297000	297000	297000	0
111	20240830	191000	1291306500	297000	297000	297000	297000	0
112	20240830	190900	1291306500	297000	297000	297000	297000	0
113	20240830	190800	1291306500	297000	297000	297000	297000	0
114	20240830	190700	1291306500	297000	297000	297000	297000	0
115	20240830	190600	1291306500	297000	297000	297000	297000	0
116	20240830	190500	1291306500	297000	297000	297000	297000	0
117	20240830	190400	1291306500	297000	297000	297000	297000	0
118	20240830	190300	1291306500	297000	297000	297000	297000	0
119	20240830	190200	1291306500	297000	297000	297000	297000	0
120	20240830	190100	1291306500	297000	297000	297000	297000	0
121	20240830	190000	1291306500	297000	297000	297000	297000	0
122	20240830	185900	1291306500	297000	297000	297000	297000	550
123	20240830	185800	1291306500	297000	297000	297000	297000	0
124	20240830	185700	1291306500	297000	297000	297000	297000	0
125	20240830	185600	1291306500	297000	297000	297000	297000	0
126	20240830	185500	1291306500	297000	297000	297000	297000	0
127	20240830	185400	1291306500	297000	297000	297000	297000	0
128	20240830	185300	1291306500	297000	297000	297000	297000	0
129	20240830	185200	1291306500	297000	297000	297000	297000	0
130	20240830	185100	1291306500	297000	297000	297000	297000	0
131	20240830	185000	1291306500	297000	297000	297000	297000	0
132	20240830	184900	1291306500	297000	297000	297000	297000	0
133	20240830	184800	1291306500	297000	297000	297000	297000	0
134	20240830	184700	1291306500	297000	297000	297000	297000	0
135	20240830	184600	1291306500	297000	297000	297000	297000	0
136	20240830	184500	1291306500	297000	297000	297000	297000	0
137	20240830	184400	1291306500	297000	297000	297000	297000	0
138	20240830	184300	1291306500	297000	297000	297000	297000	0
139	20240830	184200	1291306500	297000	297000	297000	297000	0
140	20240830	184100	1291306500	297000	297000	297000	297000	0
141	20240830	184000	1291306500	297000	297000	297000	297000	0
142	20240830	183900	1291306500	297000	297000	297000	297000	0
143	20240830	183800	1291306500	297000	297000	297000	297000	0
144	20240830	183700	1291306500	297000	297000	297000	297000	0
145	20240830	183600	1291306500	297000	297000	297000	297000	0
146	20240830	183500	1291306500	297000	297000	297000	297000	0
147	20240830	183400	1291306500	297000	297000	297000	297000	0
148	20240830	183300	1291306500	297000	297000	297000	297000	0
149	20240830	183200	1291306500	297000	297000	297000	297000	0
150	20240830	183100	1291306500	297000	297000	297000	297000	0
151	20240830	183000	1291306500	297000	297000	297000	297000	0
152	20240830	182900	1291306500	297000	297000	297000	297000	550
153	20240830	182800	1291306500	297000	297000	297000	297000	0
154	20240830	182700	1291306500	297000	297000	297000	297000	0
155	20240830	182600	1291306500	297000	297000	297000	297000	0
156	20240830	182500	1291306500	297000	297000	297000	297000	0
157	20240830	182400	1291306500	297000	297000	297000	297000	0
158	20240830	182300	1291306500	297000	297000	297000	297000	0
159	20240830	182200	1291306500	297000	297000	297000	297000	0
160	20240830	182100	1291306500	297000	297000	297000	297000	0
161	20240830	182000	1291306500	297000	297000	297000	297000	0
162	20240830	181900	1291306500	297000	297000	297000	297000	0
163	20240830	181800	1291306500	297000	297000	297000	297000	0
164	20240830	181700	1291306500	297000	297000	297000	297000	0
165	20240830	181600	1291306500	297000	297000	297000	297000	0
166	20240830	181500	1291306500	297000	297000	297000	297000	0
167	20240830	181400	1291306500	297000	297000	297000	297000	0
168	20240830	181300	1291306500	297000	297000	297000	297000	0
169	20240830	181200	1291306500	297000	297000	297000	297000	0
170	20240830	181100	1291306500	297000	297000	297000	297000	0
171	20240830	181000	1291306500	297000	297000	297000	297000	0
172	20240830	180900	1291306500	297000	297000	297000	297000	0
173	20240830	180800	1291306500	297000	297000	297000	297000	0
174	20240830	180700	1291306500	297000	297000	297000	297000	0
175	20240830	180600	1291306500	297000	297000	297000	297000	0
176	20240830	180500	1291306500	297000	297000	297000	297000	0
177	20240830	180400	1291306500	297000	297000	297000	297000	0
178	20240830	180300	1291306500	297000	297000	297000	297000	0
179	20240830	180200	1291306500	297000	297000	297000	297000	0
180	20240830	180100	1291306500	297000	297000	297000	297000	0
181	20240830	180000	1291306500	297000	297000	297000	297000	0
182	20240830	175900	1291306500	297000	297000	297000	297000	550
183	20240830	175800	1291306500	297000	297000	297000	297000	0
184	20240830	175700	1291306500	297000	297000	297000	297000	0
185	20240830	175600	1291306500	297000	297000	297000	297000	0
186	20240830	175500	1291306500	297000	297000	297000	297000	0
187	20240830	175400	1291306500	297000	297000	297000	297000	0
188	20240830	175300	1291306500	297000	297000	297000	297000	0
189	20240830	175200	1291306500	297000	297000	297000	297000	0
190	20240830	175100	1291306500	297000	297000	297000	297000	0
191	20240830	175000	1291306500	297000	297000	297000	297000	0
192	20240830	174900	1291306500	297000	297000	297000	297000	0
193	20240830	174800	1291306500	297000	297000	297000	297000	0
194	20240830	174700	1291306500	297000	297000	297000	297000	0
195	20240830	174600	1291306500	297000	297000	297000	297000	0
196	20240830	174500	1291306500	297000	297000	297000	297000	0
197	20240830	174400	1291306500	297000	297000	297000	297000	0
198	20240830	174300	1291306500	297000	297000	297000	297000	0
199	20240830	174200	1291306500	297000	297000	297000	297000	0
200	20240830	174100	1291306500	297000	297000	297000	297000	0
201	20240830	174000	1291306500	297000	297000	297000	297000	0
202	20240830	173900	1291306500	297000	297000	297000	297000	0
203	20240830	173800	1291306500	297000	297000	297000	297000	0
204	20240830	173700	1291306500	297000	297000	297000	297000	0
205	20240830	173600	1291306500	297000	297000	297000	297000	0
206	20240830	173500	1291306500	297000	297000	297000	297000	0
207	20240830	173400	1291306500	297000	297000	297000	297000	0
208	20240830	173300	1291306500	297000	297000	297000	297000	0
209	20240830	173200	1291306500	297000	297000	297000	297000	0
210	20240830	173100	1291306500	297000	297000	297000	297000	0
211	20240830	173000	1291306500	297000	297000	297000	297000	0
212	20240830	172900	1291306500	297000	297000	297000	297000	550
213	20240830	172800	1291306500	297000	297000	297000	297000	0
214	20240830	172700	1291306500	297000	297000	297000	297000	0
215	20240830	172600	1291306500	297000	297000	297000	297000	0
216	20240830	172500	1291306500	297000	297000	297000	297000	0
217	20240830	172400	1291306500	297000	297000	297000	297000	0
218	20240830	172300	1291306500	297000	297000	297000	297000	0
219	20240830	172200	1291306500	297000	297000	297000	297000	0
220	20240830	172100	1291306500	297000	297000	297000	297000	0
221	20240830	172000	1291306500	297000	297000	297000	297000	0
222	20240830	171900	1291306500	297000	297000	297000	297000	0
223	20240830	171800	1291306500	297000	297000	297000	297000	0
224	20240830	171700	1291306500	297000	297000	297000	297000	0
225	20240830	171600	1291306500	297000	297000	297000	297000	0
226	20240830	171500	1291306500	297000	297000	297000	297000	0
227	20240830	171400	1291306500	297000	297000	297000	297000	0
228	20240830	171300	1291306500	297000	297000	297000	297000	0
229	20240830	171200	1291306500	297000	297000	297000	297000	0
230	20240830	171100	1291306500	297000	297000	297000	297000	0
231	20240830	171000	1291306500	297000	297000	297000	297000	0
232	20240830	170900	1291306500	297000	297000	297000	297000	0
233	20240830	170800	1291306500	297000	297000	297000	297000	0
234	20240830	170700	1291306500	297000	297000	297000	297000	0
235	20240830	170600	1291306500	297000	297000	297000	297000	0
236	20240830	170500	1291306500	297000	297000	297000	297000	0
237	20240830	170400	1291306500	297000	297000	297000	297000	0
238	20240830	170300	1291306500	297000	297000	297000	297000	0
239	20240830	170200	1291306500	297000	297000	297000	297000	0
240	20240830	170100	1291306500	297000	297000	297000	297000	0
241	20240830	170000	1291306500	297000	297000	297000	297000	0
242	20240830	165900	1291306500	297000	297000	297000	297000	550
243	20240830	165800	1291306500	297000	297000	297000	297000	0
244	20240830	165700	1291306500	297000	297000	297000	297000	0
245	20240830	165600	1291306500	297000	297000	297000	297000	0
246	20240830	165500	1291306500	297000	297000	297000	297000	0
247	20240830	165400	1291306500	297000	297000	297000	297000	0
248	20240830	165300	1291306500	297000	297000	297000	297000	0
249	20240830	165200	1291306500	297000	297000	297000	297000	0
250	20240830	165100	1291306500	297000	297000	297000	297000	0
251	20240830	165000	1291306500	297000	297000	297000	297000	0
252	20240830	164900	1291306500	297000	297000	297000	297000	0
253	20240830	164800	1291306500	297000	297000	297000	297000	0
254	20240830	164700	1291306500	297000	297000	297000	297000	0
255	20240830	164600	1291306500	297000	297000	297000	297000	0
256	20240830	164500	1291306500	297000	297000	297000	297000	0
257	20240830	164400	1291306500	297000	297000	297000	297000	0
258	20240830	164300	1291306500	297000	297000	297000	297000	0
259	20240830	164200	1291306500	297000	297000	297000	297000	0
260	20240830	164100	1291306500	297000	297000	297000	297000	0
261	20240830	164000	1291306500	297000	297000	297000	297000	0
262	20240830	163900	1291306500	297000	297000	297000	297000	0
263	20240830	163800	1291306500	297000	297000	297000	297000	0
264	20240830	163700	1291306500	297000	297000	297000	297000	0
265	20240830	163600	1291306500	297000	297000	297000	297000	0
266	20240830	163500	1291306500	297000	297000	297000	297000	0
267	20240830	163400	1291306500	297000	297000	297000	297000	0
268	20240830	163300	1291306500	297000	297000	297000	297000	0
269	20240830	163200	1291306500	297000	297000	297000	297000	0
270	20240830	163100	1291306500	297000	297000	297000	297000	0
271	20240830	163000	1291306500	297000	297000	297000	297000	0
272	20240830	162900	1291306500	297000	297000	297000	297000	550
273	20240830	162800	1291306500	297000	297000	297000	297000	0
274	20240830	162700	1291306500	297000	297000	297000	297000	0
275	20240830	162600	1291306500	297000	297000	297000	297000	0
276	20240830	162500	1291306500	297000	297000	297000	297000	0
277	20240830	162400	1291306500	297000	297000	297000	297000	0
278	20240830	162300	1291306500	297000	297000	297000	297000	0
279	20240830	162200	1291306500	297000	297000	297000	297000	0
280	20240830	162100	1291306500	297000	297000	297000	297000	0
281	20240830	162000	1291306500	297000	297000	297000	297000	0
282	20240830	161900	1291306500	297000	297000	297000	297000	0
283	20240830	161800	1291306500	297000	297000	297000	297000	0
284	20240830	161700	1291306500	297000	297000	297000	297000	0
285	20240830	161600	1291306500	297000	297000	297000	297000	0
286	20240830	161500	1291306500	297000	297000	297000	297000	0
287	20240830	161400	1291306500	297000	297000	297000	297000	0
288	20240830	161300	1291306500	297000	297000	297000	297000	0
289	20240830	161200	1291306500	297000	297000	297000	297000	0
290	20240830	161100	1291306500	297000	297000	297000	297000	0
291	20240830	161000	1291306500	297000	297000	297000	297000	0
292	20240830	160900	1291306500	297000	297000	297000	297000	0
293	20240830	160800	1291306500	297000	297000	297000	297000	0
294	20240830	160700	1291306500	297000	297000	297000	297000	0
295	20240830	160600	1291306500	297000	297000	297000	297000	0
296	20240830	160500	1291306500	297000	297000	297000	297000	0
297	20240830	160400	1291306500	297000	297000	297000	297000	0
298	20240830	160300	1291306500	297000	297000	297000	297000	0
299	20240830	160200	1291306500	297000	297000	297000	297000	0
300	20240830	160100	1291306500	297000	297000	297000	297000	0
301	20240830	160000	1291306500	297000	297000	297000	297000	0
302	20240830	155900	1291306500	297000	297000	297000	297000	550
303	20240830	155800	1291306500	297000	297000	297000	297000	0
304	20240830	155700	1291306500	297000	297000	297000	297000	0
305	20240830	155600	1291306500	297000	297000	297000	297000	0
306	20240830	155500	1291306500	297000	297000	297000	297000	0
307	20240830	155400	1291306500	297000	297000	297000	297000	0
308	20240830	155300	1291306500	297000	297000	297000	297000	0
309	20240830	155200	1291306500	297000	297000	297000	297000	0
310	20240830	155100	1291306500	297000	297000	297000	297000	0
311	20240830	155000	1291306500	297000	297000	297000	297000	0
312	20240830	154900	1291306500	297000	297000	297000	297000	0
313	20240830	154800	1291306500	297000	297000	297000	297000	0
314	20240830	154700	1291306500	297000	297000	297000	297000	0
315	20240830	154600	1291306500	297000	297000	297000	297000	0
316	20240830	154500	1291306500	297000	297000	297000	297000	0
317	20240830	154400	1291306500	297000	297000	297000	297000	0
318	20240830	154300	1291306500	297000	297000	297000	297000	0
319	20240830	154200	1291306500	297000	297000	297000	297000	0
320	20240830	154100	1291306500	297000	297000	297000	297000	0
321	20240830	154000	1291306500	297000	297000	297000	297000	0
322	20240830	153900	1291306500	297000	297000	297000	297000	0
323	20240830	153800	1291306500	297000	297000	297000	297000	0
324	20240830	153700	1291306500	297000	297000	297000	297000	0
325	20240830	153600	1291306500	297000	297000	297000	297000	0
326	20240830	153500	1291306500	297000	297000	297000	297000	0
327	20240830	153400	1291306500	297000	297000	297000	297000	0
328	20240830	153300	1291306500	297000	297000	297000	297000	0
329	20240830	153200	1291306500	297000	297000	297000	297000	0
330	20240830	153100	1291306500	297000	297000	297000	297000	0
331	20240830	153000	1291306500	297000	297000	297000	297000	550
332	20240830	152900	1127956500	294500	294500	294500	294500	0
333	20240830	152800	1127956500	294500	294500	294500	294500	0
334	20240830	152700	1127956500	294500	294500	294500	294500	0
335	20240830	152600	1127956500	294500	294500	294500	294500	0
336	20240830	152500	1127956500	294500	294500	294500	294500	0
337	20240830	152400	1127956500	294500	294500	294500	294500	0
338	20240830	152300	1127956500	294500	294500	294500	294500	0
339	20240830	152200	1127956500	294500	294500	294500	294500	0
340	20240830	152100	1127956500	294500	294500	294500	294500	0
341	20240830	152000	1127956500	294500	294500	294500	294500	0
342	20240830	151900	1127956500	294500	294500	295000	294500	48
343	20240830	151800	1113806000	295000	295000	295000	295000	10
344	20240830	151700	1110856000	294500	294500	294500	294500	0
345	20240830	151600	1110856000	294500	294500	294500	294500	11
346	20240830	151500	1107616500	294500	294500	294500	294500	0
347	20240830	151400	1107616500	294500	294500	294500	294500	0
348	20240830	151300	1107616500	294500	294500	294500	294000	30
349	20240830	151200	1098786500	294500	294500	294500	294500	5
350	20240830	151100	1097314000	294000	294000	294000	294000	4
351	20240830	151000	1096138000	294000	294000	294000	294000	3
352	20240830	150900	1095256000	294000	294000	295000	294000	27
353	20240830	150800	1087305500	294000	294000	294000	294000	0
354	20240830	150700	1087305500	294000	294000	294000	294000	0
355	20240830	150600	1087305500	294000	294000	294000	294000	12
356	20240830	150500	1083777500	294500	294000	294500	294000	12
357	20240830	150400	1080249000	294500	294500	294500	294500	9
358	20240830	150300	1077598500	294500	294500	294500	294500	1
359	20240830	150200	1077304000	294500	294500	294500	294000	14
360	20240830	150100	1073186000	294500	294500	294500	294500	5
361	20240830	150000	1071713500	294500	294500	294500	294500	1
362	20240830	145900	1071419000	294500	294500	294500	294000	17
363	20240830	145800	1066418500	294500	294000	294500	294000	4
364	20240830	145700	1065241000	294000	294500	294500	294000	40
365	20240830	145600	1053480000	294500	294500	294500	294500	1
366	20240830	145500	1053185500	294000	294500	295000	294000	72
367	20240830	145400	1031986500	294500	294500	294500	294500	22
368	20240830	145300	1025507500	294500	294500	294500	294500	49
369	20240830	145200	1011077000	294000	294000	294000	294000	10
370	20240830	145100	1008137000	294000	294000	294000	294000	0
371	20240830	145000	1008137000	294000	294000	294000	294000	0
372	20240830	144900	1008137000	294000	294500	294500	294000	3
373	20240830	144800	1007254500	294000	294000	294000	294000	11
374	20240830	144700	1004020500	294500	294500	294500	294500	0
375	20240830	144600	1004020500	294500	294500	294500	294500	2
376	20240830	144500	1003431500	294500	294000	294500	294000	11
377	20240830	144400	1000197000	294000	294000	294000	294000	1
378	20240830	144300	999903000	294000	294000	294000	294000	0
379	20240830	144200	999903000	294000	294000	294000	294000	0
380	20240830	144100	999903000	294000	294500	294500	294000	12
381	20240830	144000	996374500	294500	294500	294500	294500	1
382	20240830	143900	996080000	294000	294000	294000	294000	1
383	20240830	143800	995786000	294000	294000	294000	294000	11
384	20240830	143700	992552000	294000	294000	294000	294000	9
385	20240830	143600	989906000	294000	294000	294000	294000	45
386	20240830	143500	976676000	294000	294000	294000	294000	4
387	20240830	143400	975500000	294000	293500	294000	293500	21
388	20240830	143300	969331000	293500	294000	294000	293500	3
389	20240830	143200	968449500	293500	294000	294000	293500	13
390	20240830	143100	964633000	293500	293500	293500	293500	10
391	20240830	143000	961698000	293500	293500	293500	293500	0
392	20240830	142900	961698000	293500	294000	294000	293500	7
393	20240830	142800	959640500	294000	293500	294000	293500	2
394	20240830	142700	959053000	293500	294000	294000	293500	35
395	20240830	142600	948780000	294000	294000	294000	294000	3
396	20240830	142500	947898000	294000	294000	294000	294000	2
397	20240830	142400	947310000	294000	294000	294000	293500	29
398	20240830	142300	938794500	294000	294000	294000	294000	2
399	20240830	142200	938206500	294500	294000	294500	294000	2
400	20240830	142100	937618000	293500	293500	293500	293500	0
401	20240830	142000	937618000	293500	294000	294000	293500	35
402	20240830	141900	927333000	294000	294000	294000	294000	3
403	20240830	141800	926451000	294000	293500	294000	293500	2
404	20240830	141700	925863500	293500	293500	293500	293500	1
405	20240830	141600	925570000	293500	293500	293500	293500	10
406	20240830	141500	922635000	294000	294000	294000	293500	6
407	20240830	141400	920871500	294000	294000	294000	294000	4
408	20240830	141300	919695500	293500	294000	294000	293500	12
409	20240830	141200	916172500	294000	293500	294000	293500	3
410	20240830	141100	915291500	293500	293500	293500	293500	0
411	20240830	141000	915291500	293500	293500	293500	293500	4
412	20240830	140900	914117500	294000	293500	294000	293500	11
413	20240830	140800	910888500	293500	293500	293500	293500	1
414	20240830	140700	910595000	293500	293500	293500	293500	1
415	20240830	140600	910301500	293500	293500	294000	293500	13
416	20240830	140500	906485500	294000	294000	294000	294000	0
417	20240830	140400	906485500	294000	294000	294000	294000	6
418	20240830	140300	904721500	294000	294000	294000	294000	2
419	20240830	140200	904133500	293500	294000	294000	293500	17
420	20240830	140100	899142500	293500	293500	293500	293500	2
421	20240830	140000	898555500	294000	294000	294000	294000	6
422	20240830	135900	896791500	293500	293500	293500	293500	10
423	20240830	135800	893856500	294000	294000	294000	294000	12
424	20240830	135700	890328500	294000	294000	294000	294000	1
425	20240830	135600	890034500	293500	293500	293500	293500	1
426	20240830	135500	889741000	293500	293500	293500	293500	10
427	20240830	135400	886806000	293500	294000	294000	293500	57
428	20240830	135300	870076000	293500	293500	293500	293500	5
429	20240830	135200	868608500	293500	293500	294000	293500	16
430	20240830	135100	863912000	294000	294000	294000	294000	5
431	20240830	135000	862442000	293500	293500	293500	293500	1
432	20240830	134900	862148500	293500	294000	294000	293500	11
433	20240830	134800	858915000	294000	294000	294000	293500	28
434	20240830	134700	850688000	294000	293500	294000	293500	20
435	20240830	134600	844810500	294000	294000	294000	294000	0
436	20240830	134500	844810500	294000	293500	294000	293500	14
437	20240830	134400	840700000	294000	294000	294000	294000	0
438	20240830	134300	840700000	294000	294000	294000	294000	1
439	20240830	134200	840406000	293500	293500	293500	293500	2
440	20240830	134100	839819000	293500	293500	293500	293500	12
441	20240830	134000	836297000	293500	293500	293500	293500	5
442	20240830	133900	834829500	293500	293500	293500	293500	0
443	20240830	133800	834829500	293500	293500	293500	293500	10
444	20240830	133700	831894500	293500	293500	293500	293500	0
445	20240830	133600	831894500	293500	293500	293500	293500	3
446	20240830	133500	831014000	293500	293500	293500	293500	0
447	20240830	133400	831014000	293500	293500	293500	293500	13
448	20240830	133300	827198500	293500	293500	293500	293500	0
449	20240830	133200	827198500	293500	293500	293500	293500	0
450	20240830	133100	827198500	293500	293500	293500	293500	15
451	20240830	133000	822796000	293500	293500	293500	293500	2
452	20240830	132900	822209000	294000	294000	294000	294000	2
453	20240830	132800	821621000	293500	293500	293500	293500	0
454	20240830	132700	821621000	293500	293500	293500	293500	10
455	20240830	132600	818686000	294000	294000	294000	294000	0
456	20240830	132500	818686000	294000	294000	294000	294000	4
457	20240830	132400	817510000	294000	293500	294000	293500	14
458	20240830	132300	813399000	294000	294000	294000	294000	0
459	20240830	132200	813399000	294000	294000	294000	294000	1
460	20240830	132100	813105000	294000	294000	294000	294000	12
461	20240830	132000	809577000	294000	294000	294000	294000	20
462	20240830	131900	803697000	294000	294000	294000	294000	0
463	20240830	131800	803697000	294000	294000	294000	294000	3
464	20240830	131700	802815000	294000	294000	294000	294000	0
465	20240830	131600	802815000	294000	294000	294000	294000	10
466	20240830	131500	799875000	294000	294000	294000	294000	0
467	20240830	131400	799875000	294000	294000	294000	294000	1
468	20240830	131300	799581000	294000	294000	294000	294000	10
469	20240830	131200	796641000	294000	294000	294000	294000	0
470	20240830	131100	796641000	294000	294000	294000	294000	0
471	20240830	131000	796641000	294000	294000	294000	294000	0
472	20240830	130900	796641000	294000	294000	294000	294000	10
473	20240830	130800	793701000	294000	294000	294000	294000	2
474	20240830	130700	793113000	294000	294000	294000	293500	27
475	20240830	130600	785175500	293500	293500	293500	293500	10
476	20240830	130500	782240500	293500	293500	293500	293500	0
477	20240830	130400	782240500	293500	293500	293500	293500	1
478	20240830	130300	781947000	294000	294000	294000	293500	201
479	20240830	130200	722856000	294000	294500	294500	294000	16
480	20240830	130100	718151500	294500	294500	294500	294500	0
481	20240830	130000	718151500	294500	294500	294500	294500	1
482	20240830	125900	717857000	294000	294000	294000	294000	11
483	20240830	125800	714623000	294000	294000	294000	294000	1
484	20240830	125700	714329000	294000	294000	294000	294000	2
485	20240830	125600	713741000	294000	294000	294000	294000	1
486	20240830	125500	713447000	294000	294000	294000	294000	10
487	20240830	125400	710507000	294000	294000	294000	294000	1
488	20240830	125300	710213000	294000	294000	294000	294000	2
489	20240830	125200	709625000	294000	294000	294000	294000	12
490	20240830	125100	706097000	294500	294500	294500	294500	1
491	20240830	125000	705802500	294500	294500	294500	294500	3
492	20240830	124900	704919000	294000	294000	294000	294000	1
493	20240830	124800	704625000	294000	294000	294000	294000	11
494	20240830	124700	701391000	294000	294000	294000	294000	2
495	20240830	124600	700803000	294000	294000	294000	294000	0
496	20240830	124500	700803000	294000	294000	294000	294000	11
497	20240830	124400	697569000	294000	294000	294000	294000	1
498	20240830	124300	697275000	294000	294000	294000	294000	0
499	20240830	124200	697275000	294000	294000	294000	294000	0
500	20240830	124100	697275000	294000	294000	294000	294000	10
501	20240830	124000	694335000	294000	294000	294000	294000	0
502	20240830	123900	694335000	294000	294000	294000	294000	0
503	20240830	123800	694335000	294000	294000	294000	294000	10
504	20240830	123700	691395000	294500	294500	294500	294500	0
505	20240830	123600	691395000	294500	294500	294500	294500	1
506	20240830	123500	691100500	294000	294000	294000	294000	0
507	20240830	123400	691100500	294000	294000	294000	294000	10
508	20240830	123300	688160500	294000	294000	294000	294000	0
509	20240830	123200	688160500	294000	294000	294000	294000	0
510	20240830	123100	688160500	294000	294000	294000	294000	10
511	20240830	123000	685220500	294500	294500	294500	294500	0
512	20240830	122900	685220500	294500	294500	294500	294500	0
513	20240830	122800	685220500	294500	294500	294500	294500	216
514	20240830	122700	621608500	294500	294500	294500	294500	10
515	20240830	122600	618663500	295000	295000	295000	295000	0
516	20240830	122500	618663500	295000	295000	295000	295000	4
517	20240830	122400	617483500	294500	294500	294500	294500	10
518	20240830	122300	614538500	294500	294500	294500	294500	0
519	20240830	122200	614538500	294500	294500	294500	294500	0
520	20240830	122100	614538500	294500	294500	294500	294500	1
521	20240830	122000	614244000	294500	294500	294500	294500	10
522	20240830	121900	611299000	295000	295000	295000	295000	1
523	20240830	121800	611004000	294500	294500	294500	294500	0
524	20240830	121700	611004000	294500	294500	294500	294500	0
525	20240830	121600	611004000	294500	295500	295500	294500	11
526	20240830	121500	607763500	295500	295500	295500	295500	1
527	20240830	121400	607468000	295500	295500	295500	295500	1
528	20240830	121300	607172500	294500	294500	294500	294500	10
529	20240830	121200	604227500	294500	294500	294500	294500	12
530	20240830	121100	600693500	295000	295000	295000	295000	4
531	20240830	121000	599513500	294500	294500	294500	294500	0
532	20240830	120900	599513500	294500	294500	295000	294500	15
533	20240830	120800	595094000	295000	295000	295000	295000	2
534	20240830	120700	594504000	294500	294500	294500	294500	1
535	20240830	120600	594209500	294500	294500	294500	294500	18
536	20240830	120500	588908500	294500	294500	294500	294500	0
537	20240830	120400	588908500	294500	294500	294500	294500	0
538	20240830	120300	588908500	294500	294500	294500	294500	0
539	20240830	120200	588908500	294500	295000	295000	294500	13
540	20240830	120100	585078500	294500	295000	295000	294500	2
541	20240830	120000	584489000	294500	294500	294500	294500	0
542	20240830	115900	584489000	294500	294500	294500	294500	15
543	20240830	115800	580071500	294500	294500	294500	294500	0
544	20240830	115700	580071500	294500	294500	294500	294500	50
545	20240830	115600	565346500	294500	294500	294500	294500	0
546	20240830	115500	565346500	294500	294500	294500	294500	12
547	20240830	115400	561812500	294500	294500	294500	294500	9
548	20240830	115300	559162000	295000	295000	295000	295000	0
549	20240830	115200	559162000	295000	295000	295000	295000	1
550	20240830	115100	558867000	295000	295000	295000	295000	0
551	20240830	115000	558867000	295000	295000	295000	295000	8
552	20240830	114900	556507000	294500	294500	294500	294500	0
553	20240830	114800	556507000	294500	295000	295000	294500	14
554	20240830	114700	552382000	295000	295000	295000	295000	3
555	20240830	114600	551497000	294500	295000	295000	294500	7
556	20240830	114500	549433000	294500	294500	294500	294500	11
557	20240830	114400	546193500	295000	295000	295000	295000	1
558	20240830	114300	545898500	295000	295000	295000	295000	1
559	20240830	114200	545603500	294500	294500	294500	294500	3
560	20240830	114100	544720000	294500	294500	294500	294500	10
561	20240830	114000	541775000	295000	295000	295000	295000	0
562	20240830	113900	541775000	295000	295000	295000	295000	0
563	20240830	113800	541775000	295000	295000	295000	295000	7
564	20240830	113700	539710000	295000	295000	295000	295000	0
565	20240830	113600	539710000	295000	295000	295000	295000	1
566	20240830	113500	539415000	295500	295500	295500	295500	2
567	20240830	113400	538824000	295000	295000	295000	295000	10
568	20240830	113300	535874000	295000	295000	295000	295000	3
569	20240830	113200	534989000	294500	294500	294500	294500	0
570	20240830	113100	534989000	294500	294500	294500	294500	10
571	20240830	113000	532044000	295000	295000	295000	295000	25
572	20240830	112900	524669000	295000	294500	295000	294500	4
573	20240830	112800	523490000	295000	295000	295000	295000	3
574	20240830	112700	522605000	295000	294500	295000	294500	12
575	20240830	112600	519070000	294500	294500	294500	294500	0
576	20240830	112500	519070000	294500	294500	294500	294500	0
577	20240830	112400	519070000	294500	294500	294500	294500	10
578	20240830	112300	516125000	295000	295000	295000	295000	0
579	20240830	112200	516125000	295000	295000	295000	295000	5
580	20240830	112100	514650000	294500	294500	294500	294500	0
581	20240830	112000	514650000	294500	295000	295000	294500	23
582	20240830	111900	507870000	294500	294500	294500	294500	0
583	20240830	111800	507870000	294500	294500	294500	294500	1
584	20240830	111700	507575500	294500	294500	294500	294500	1
585	20240830	111600	507281000	294500	295000	295000	294500	45
586	20240830	111500	494011000	294500	294500	294500	294500	0
587	20240830	111400	494011000	294500	295000	295000	294500	5
588	20240830	111300	492536500	294500	294500	294500	294500	10
589	20240830	111200	489591500	294500	294500	294500	294500	1
590	20240830	111100	489297000	295000	295000	295000	295000	0
591	20240830	111000	489297000	295000	295000	295000	295000	2
592	20240830	110900	488707000	294500	294500	294500	294500	10
593	20240830	110800	485762000	294500	294500	294500	294500	31
594	20240830	110700	476632500	294500	294500	294500	294500	0
595	20240830	110600	476632500	294500	294500	294500	294500	10
596	20240830	110500	473687500	295000	295000	295000	295000	1
597	20240830	110400	473392500	295000	295000	295000	295000	1
598	20240830	110300	473097500	295000	295000	295000	295000	1
599	20240830	110200	472802500	294500	294500	294500	294500	11
600	20240830	110100	469563000	295000	295000	295000	295000	0
601	20240830	110000	469563000	295000	295000	295000	295000	1
602	20240830	105900	469268000	294500	294500	295000	294500	14
603	20240830	105800	465143500	295000	295000	295000	295000	12
604	20240830	105700	461603500	294500	294500	294500	294500	0
605	20240830	105600	461603500	294500	294500	294500	294500	0
606	20240830	105500	461603500	294500	294500	294500	294500	12
607	20240830	105400	458069500	294500	294500	294500	294500	0
608	20240830	105300	458069500	294500	294500	294500	294500	0
609	20240830	105200	458069500	294500	294500	294500	294500	10
610	20240830	105100	455124500	294500	294500	294500	294500	0
611	20240830	105000	455124500	294500	294500	294500	294500	19
612	20240830	104900	449529000	294500	294500	294500	294500	1
613	20240830	104800	449234500	294500	295000	295000	294500	198
614	20240830	104700	390835500	295000	295000	295000	295000	0
615	20240830	104600	390835500	295000	295000	295000	295000	0
616	20240830	104500	390835500	295000	295000	295000	295000	11
617	20240830	104400	387590500	295500	295500	295500	295500	0
618	20240830	104300	387590500	295500	295500	295500	295500	0
619	20240830	104200	387590500	295500	295500	295500	295500	87
620	20240830	104100	361882000	295500	295500	295500	295000	16
621	20240830	104000	357159000	295500	295500	295500	295500	4
622	20240830	103900	355977000	295500	295500	295500	295500	6
623	20240830	103800	354204000	295000	295500	295500	295000	23
624	20240830	103700	347418000	295000	295000	295000	295000	0
625	20240830	103600	347418000	295000	295000	295000	295000	1
626	20240830	103500	347123000	294500	294500	294500	294500	0
627	20240830	103400	347123000	294500	295000	295000	294500	18
628	20240830	103300	341818000	295000	295000	295000	295000	1
629	20240830	103200	341523000	294500	294500	294500	294500	0
630	20240830	103100	341523000	294500	294500	294500	294500	10
631	20240830	103000	338578000	294500	294500	294500	294500	0
632	20240830	102900	338578000	294500	294500	294500	294500	13
633	20240830	102800	334749500	294500	294500	294500	294500	0
634	20240830	102700	334749500	294500	294500	294500	294500	10
635	20240830	102600	331804500	295000	295000	295000	295000	2
636	20240830	102500	331214500	294500	294500	294500	294500	0
637	20240830	102400	331214500	294500	294500	294500	294500	11
638	20240830	102300	327975000	294500	294500	294500	294500	0
639	20240830	102200	327975000	294500	294500	294500	294500	0
640	20240830	102100	327975000	294500	294500	294500	294500	1
641	20240830	102000	327680500	294500	294500	294500	294500	10
642	20240830	101900	324735500	295000	295000	295000	295000	100
643	20240830	101800	295235500	295000	295000	295000	295000	33
644	20240830	101700	285500500	295000	295000	295000	295000	1
645	20240830	101600	285205500	294500	295000	295000	294500	11
646	20240830	101500	281965500	294500	294500	294500	294500	6
647	20240830	101400	280198500	294500	294500	294500	294500	6
648	20240830	101300	278431500	294500	294500	294500	294500	10
649	20240830	101200	275486500	295000	295000	295000	295000	1
650	20240830	101100	275191500	295000	295000	295000	295000	1
651	20240830	101000	274896500	294500	295000	295000	294500	2
652	20240830	100900	274307000	294500	294500	294500	294500	10
653	20240830	100800	271362000	295000	295000	295000	295000	1
654	20240830	100700	271067000	294500	294500	294500	294500	0
655	20240830	100600	271067000	294500	294500	294500	294500	10
656	20240830	100500	268122000	295000	295000	295000	295000	2
657	20240830	100400	267532000	295000	295000	295000	295000	1
658	20240830	100300	267237000	295000	295000	295000	295000	6
659	20240830	100200	265467000	295000	295000	295000	295000	6
660	20240830	100100	263697000	296000	295500	296000	295500	5
661	20240830	100000	262218500	295500	295500	295500	294500	4
662	20240830	095900	261037500	295500	294500	295500	294500	12
663	20240830	095800	257502000	295000	295000	295000	295000	58
664	20240830	095700	240392000	295000	295000	295000	295000	3
665	20240830	095600	239507000	295000	295000	295000	295000	3
666	20240830	095500	238622000	294500	295000	295000	294500	11
667	20240830	095400	235382000	294500	294500	294500	294500	0
668	20240830	095300	235382000	294500	294500	294500	294500	1
669	20240830	095200	235087500	294500	294500	294500	294500	10
670	20240830	095100	232142500	294500	294500	294500	294500	1
671	20240830	095000	231848000	294500	295000	295000	294500	30
672	20240830	094900	223003000	295500	295500	295500	295500	1
673	20240830	094800	222707500	295000	295000	295000	295000	10
674	20240830	094700	219757500	295000	295000	295000	295000	2
675	20240830	094600	219167500	295000	295000	295000	295000	0
676	20240830	094500	219167500	295000	295000	295000	295000	10
677	20240830	094400	216217500	295500	295500	295500	295500	0
678	20240830	094300	216217500	295500	295000	295500	295000	32
679	20240830	094200	206762500	295000	295000	295000	295000	7
680	20240830	094100	204697500	295000	295000	295000	295000	10
681	20240830	094000	201747500	295500	295500	295500	295500	5
682	20240830	093900	200270000	295500	295000	295500	295000	2
683	20240830	093800	199679500	295000	294500	295000	294500	12
684	20240830	093700	196144500	295000	294500	295000	294500	17
685	20240830	093600	191132000	295000	294500	295000	294500	10
686	20240830	093500	188184500	294500	294500	295000	294500	21
687	20240830	093400	181997500	294500	295000	295000	294500	2
688	20240830	093300	181408000	295000	295000	295000	295000	0
689	20240830	093200	181408000	295000	295000	295500	295000	13
690	20240830	093100	177572000	295000	295000	295000	295000	10
691	20240830	093000	174622000	295000	295000	295000	295000	10
692	20240830	092900	171672000	295000	295000	295000	295000	0
693	20240830	092800	171672000	295000	295000	295000	295000	0
694	20240830	092700	171672000	295000	295000	296500	295000	16
695	20240830	092600	166947500	295000	296000	296000	295000	106
696	20240830	092500	135637500	296000	296000	296000	296000	0
697	20240830	092400	135637500	296000	296000	296000	296000	0
698	20240830	092300	135637500	296000	296000	296000	296000	1
699	20240830	092200	135341500	296000	296000	296000	296000	0
700	20240830	092100	135341500	296000	296000	296000	296000	0
701	20240830	092000	135341500	296000	295500	296000	295500	6
702	20240830	091900	133566000	296000	296000	296000	296000	5
703	20240830	091800	132086000	295500	296000	296000	295500	56
704	20240830	091700	115511500	296500	295500	296500	295500	13
705	20240830	091600	111664500	296000	295500	296000	295500	6
706	20240830	091500	109890500	295500	295500	295500	295500	6
707	20240830	091400	108117500	295500	295500	295500	295500	1
708	20240830	091300	107822000	295500	296000	296000	295000	154
709	20240830	091200	62261500	296000	296000	296000	296000	0
710	20240830	091100	62261500	296000	296000	296000	296000	0
711	20240830	091000	62261500	296000	296000	296000	296000	23
712	20240830	090900	55453500	296000	295500	296000	295500	14
713	20240830	090800	51315000	296000	296000	296000	296000	10
714	20240830	090700	48355000	296500	296500	296500	296500	39
715	20240830	090600	36791500	296500	296000	296500	296000	36
716	20240830	090500	26135000	295000	295000	295000	295000	11
717	20240830	090400	22890000	295000	296000	296000	295000	5
718	20240830	090300	21413000	296000	296500	297000	296000	8
719	20240830	090200	19041500	296500	296500	296500	296500	5
720	20240830	090100	17559000	296500	296500	296500	296500	3
721	20240830	090000	16669500	297000	298500	298500	297000	56