KissMeData/344820/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	211000	581332400	41500	41500	41500	41500	258
3	20240823	210900	581332400	41500	41500	41500	41500	0
4	20240823	210800	581332400	41500	41500	41500	41500	0
5	20240823	210700	581332400	41500	41500	41500	41500	0
6	20240823	210600	581332400	41500	41500	41500	41500	0
7	20240823	210500	581332400	41500	41500	41500	41500	0
8	20240823	210400	581332400	41500	41500	41500	41500	0
9	20240823	210300	581332400	41500	41500	41500	41500	0
10	20240823	210200	581332400	41500	41500	41500	41500	0
11	20240823	210100	581332400	41500	41500	41500	41500	0
12	20240823	210000	581332400	41500	41500	41500	41500	0
13	20240823	205900	581332400	41500	41500	41500	41500	0
14	20240823	205800	581332400	41500	41500	41500	41500	0
15	20240823	205700	581332400	41500	41500	41500	41500	0
16	20240823	205600	581332400	41500	41500	41500	41500	0
17	20240823	205500	581332400	41500	41500	41500	41500	0
18	20240823	205400	581332400	41500	41500	41500	41500	0
19	20240823	205300	581332400	41500	41500	41500	41500	0
20	20240823	205200	581332400	41500	41500	41500	41500	0
21	20240823	205100	581332400	41500	41500	41500	41500	0
22	20240823	205000	581332400	41500	41500	41500	41500	0
23	20240823	204900	581332400	41500	41500	41500	41500	0
24	20240823	204800	581332400	41500	41500	41500	41500	0
25	20240823	204700	581332400	41500	41500	41500	41500	0
26	20240823	204600	581332400	41500	41500	41500	41500	0
27	20240823	204500	581332400	41500	41500	41500	41500	0
28	20240823	204400	581332400	41500	41500	41500	41500	0
29	20240823	204300	581332400	41500	41500	41500	41500	0
30	20240823	204200	581332400	41500	41500	41500	41500	0
31	20240823	204100	581332400	41500	41500	41500	41500	0
32	20240823	204000	581332400	41500	41500	41500	41500	258
33	20240823	203900	581332400	41500	41500	41500	41500	0
34	20240823	203800	581332400	41500	41500	41500	41500	0
35	20240823	203700	581332400	41500	41500	41500	41500	0
36	20240823	203600	581332400	41500	41500	41500	41500	0
37	20240823	203500	581332400	41500	41500	41500	41500	0
38	20240823	203400	581332400	41500	41500	41500	41500	0
39	20240823	203300	581332400	41500	41500	41500	41500	0
40	20240823	203200	581332400	41500	41500	41500	41500	0
41	20240823	203100	581332400	41500	41500	41500	41500	0
42	20240823	203000	581332400	41500	41500	41500	41500	0
43	20240823	202900	581332400	41500	41500	41500	41500	0
44	20240823	202800	581332400	41500	41500	41500	41500	0
45	20240823	202700	581332400	41500	41500	41500	41500	0
46	20240823	202600	581332400	41500	41500	41500	41500	0
47	20240823	202500	581332400	41500	41500	41500	41500	0
48	20240823	202400	581332400	41500	41500	41500	41500	0
49	20240823	202300	581332400	41500	41500	41500	41500	0
50	20240823	202200	581332400	41500	41500	41500	41500	0
51	20240823	202100	581332400	41500	41500	41500	41500	0
52	20240823	202000	581332400	41500	41500	41500	41500	0
53	20240823	201900	581332400	41500	41500	41500	41500	0
54	20240823	201800	581332400	41500	41500	41500	41500	0
55	20240823	201700	581332400	41500	41500	41500	41500	0
56	20240823	201600	581332400	41500	41500	41500	41500	0
57	20240823	201500	581332400	41500	41500	41500	41500	0
58	20240823	201400	581332400	41500	41500	41500	41500	0
59	20240823	201300	581332400	41500	41500	41500	41500	0
60	20240823	201200	581332400	41500	41500	41500	41500	0
61	20240823	201100	581332400	41500	41500	41500	41500	0
62	20240823	201000	581332400	41500	41500	41500	41500	258
63	20240823	200900	581332400	41500	41500	41500	41500	0
64	20240823	200800	581332400	41500	41500	41500	41500	0
65	20240823	200700	581332400	41500	41500	41500	41500	0
66	20240823	200600	581332400	41500	41500	41500	41500	0
67	20240823	200500	581332400	41500	41500	41500	41500	0
68	20240823	200400	581332400	41500	41500	41500	41500	0
69	20240823	200300	581332400	41500	41500	41500	41500	0
70	20240823	200200	581332400	41500	41500	41500	41500	0
71	20240823	200100	581332400	41500	41500	41500	41500	0
72	20240823	200000	581332400	41500	41500	41500	41500	0
73	20240823	195900	581332400	41500	41500	41500	41500	0
74	20240823	195800	581332400	41500	41500	41500	41500	0
75	20240823	195700	581332400	41500	41500	41500	41500	0
76	20240823	195600	581332400	41500	41500	41500	41500	0
77	20240823	195500	581332400	41500	41500	41500	41500	0
78	20240823	195400	581332400	41500	41500	41500	41500	0
79	20240823	195300	581332400	41500	41500	41500	41500	0
80	20240823	195200	581332400	41500	41500	41500	41500	0
81	20240823	195100	581332400	41500	41500	41500	41500	0
82	20240823	195000	581332400	41500	41500	41500	41500	0
83	20240823	194900	581332400	41500	41500	41500	41500	0
84	20240823	194800	581332400	41500	41500	41500	41500	0
85	20240823	194700	581332400	41500	41500	41500	41500	0
86	20240823	194600	581332400	41500	41500	41500	41500	0
87	20240823	194500	581332400	41500	41500	41500	41500	0
88	20240823	194400	581332400	41500	41500	41500	41500	0
89	20240823	194300	581332400	41500	41500	41500	41500	0
90	20240823	194200	581332400	41500	41500	41500	41500	0
91	20240823	194100	581332400	41500	41500	41500	41500	0
92	20240823	194000	581332400	41500	41500	41500	41500	258
93	20240823	193900	581332400	41500	41500	41500	41500	0
94	20240823	193800	581332400	41500	41500	41500	41500	0
95	20240823	193700	581332400	41500	41500	41500	41500	0
96	20240823	193600	581332400	41500	41500	41500	41500	0
97	20240823	193500	581332400	41500	41500	41500	41500	0
98	20240823	193400	581332400	41500	41500	41500	41500	0
99	20240823	193300	581332400	41500	41500	41500	41500	0
100	20240823	193200	581332400	41500	41500	41500	41500	0
101	20240823	193100	581332400	41500	41500	41500	41500	0
102	20240823	193000	581332400	41500	41500	41500	41500	0
103	20240823	192900	581332400	41500	41500	41500	41500	0
104	20240823	192800	581332400	41500	41500	41500	41500	0
105	20240823	192700	581332400	41500	41500	41500	41500	0
106	20240823	192600	581332400	41500	41500	41500	41500	0
107	20240823	192500	581332400	41500	41500	41500	41500	0
108	20240823	192400	581332400	41500	41500	41500	41500	0
109	20240823	192300	581332400	41500	41500	41500	41500	0
110	20240823	192200	581332400	41500	41500	41500	41500	0
111	20240823	192100	581332400	41500	41500	41500	41500	0
112	20240823	192000	581332400	41500	41500	41500	41500	0
113	20240823	191900	581332400	41500	41500	41500	41500	0
114	20240823	191800	581332400	41500	41500	41500	41500	0
115	20240823	191700	581332400	41500	41500	41500	41500	0
116	20240823	191600	581332400	41500	41500	41500	41500	0
117	20240823	191500	581332400	41500	41500	41500	41500	0
118	20240823	191400	581332400	41500	41500	41500	41500	0
119	20240823	191300	581332400	41500	41500	41500	41500	0
120	20240823	191200	581332400	41500	41500	41500	41500	0
121	20240823	191100	581332400	41500	41500	41500	41500	0
122	20240823	191000	581332400	41500	41500	41500	41500	258
123	20240823	190900	581332400	41500	41500	41500	41500	0
124	20240823	190800	581332400	41500	41500	41500	41500	0
125	20240823	190700	581332400	41500	41500	41500	41500	0
126	20240823	190600	581332400	41500	41500	41500	41500	0
127	20240823	190500	581332400	41500	41500	41500	41500	0
128	20240823	190400	581332400	41500	41500	41500	41500	0
129	20240823	190300	581332400	41500	41500	41500	41500	0
130	20240823	190200	581332400	41500	41500	41500	41500	0
131	20240823	190100	581332400	41500	41500	41500	41500	0
132	20240823	190000	581332400	41500	41500	41500	41500	0
133	20240823	185900	581332400	41500	41500	41500	41500	0
134	20240823	185800	581332400	41500	41500	41500	41500	0
135	20240823	185700	581332400	41500	41500	41500	41500	0
136	20240823	185600	581332400	41500	41500	41500	41500	0
137	20240823	185500	581332400	41500	41500	41500	41500	0
138	20240823	185400	581332400	41500	41500	41500	41500	0
139	20240823	185300	581332400	41500	41500	41500	41500	0
140	20240823	185200	581332400	41500	41500	41500	41500	0
141	20240823	185100	581332400	41500	41500	41500	41500	0
142	20240823	185000	581332400	41500	41500	41500	41500	0
143	20240823	184900	581332400	41500	41500	41500	41500	0
144	20240823	184800	581332400	41500	41500	41500	41500	0
145	20240823	184700	581332400	41500	41500	41500	41500	0
146	20240823	184600	581332400	41500	41500	41500	41500	0
147	20240823	184500	581332400	41500	41500	41500	41500	0
148	20240823	184400	581332400	41500	41500	41500	41500	0
149	20240823	184300	581332400	41500	41500	41500	41500	0
150	20240823	184200	581332400	41500	41500	41500	41500	0
151	20240823	184100	581332400	41500	41500	41500	41500	0
152	20240823	184000	581332400	41500	41500	41500	41500	258
153	20240823	183900	581332400	41500	41500	41500	41500	0
154	20240823	183800	581332400	41500	41500	41500	41500	0
155	20240823	183700	581332400	41500	41500	41500	41500	0
156	20240823	183600	581332400	41500	41500	41500	41500	0
157	20240823	183500	581332400	41500	41500	41500	41500	0
158	20240823	183400	581332400	41500	41500	41500	41500	0
159	20240823	183300	581332400	41500	41500	41500	41500	0
160	20240823	183200	581332400	41500	41500	41500	41500	0
161	20240823	183100	581332400	41500	41500	41500	41500	0
162	20240823	183000	581332400	41500	41500	41500	41500	0
163	20240823	182900	581332400	41500	41500	41500	41500	0
164	20240823	182800	581332400	41500	41500	41500	41500	0
165	20240823	182700	581332400	41500	41500	41500	41500	0
166	20240823	182600	581332400	41500	41500	41500	41500	0
167	20240823	182500	581332400	41500	41500	41500	41500	0
168	20240823	182400	581332400	41500	41500	41500	41500	0
169	20240823	182300	581332400	41500	41500	41500	41500	0
170	20240823	182200	581332400	41500	41500	41500	41500	0
171	20240823	182100	581332400	41500	41500	41500	41500	0
172	20240823	182000	581332400	41500	41500	41500	41500	0
173	20240823	181900	581332400	41500	41500	41500	41500	0
174	20240823	181800	581332400	41500	41500	41500	41500	0
175	20240823	181700	581332400	41500	41500	41500	41500	0
176	20240823	181600	581332400	41500	41500	41500	41500	0
177	20240823	181500	581332400	41500	41500	41500	41500	0
178	20240823	181400	581332400	41500	41500	41500	41500	0
179	20240823	181300	581332400	41500	41500	41500	41500	0
180	20240823	181200	581332400	41500	41500	41500	41500	0
181	20240823	181100	581332400	41500	41500	41500	41500	0
182	20240823	181000	581332400	41500	41500	41500	41500	258
183	20240823	180900	581332400	41500	41500	41500	41500	0
184	20240823	180800	581332400	41500	41500	41500	41500	0
185	20240823	180700	581332400	41500	41500	41500	41500	0
186	20240823	180600	581332400	41500	41500	41500	41500	0
187	20240823	180500	581332400	41500	41500	41500	41500	0
188	20240823	180400	581332400	41500	41500	41500	41500	0
189	20240823	180300	581332400	41500	41500	41500	41500	0
190	20240823	180200	581332400	41500	41500	41500	41500	0
191	20240823	180100	581332400	41500	41500	41500	41500	0
192	20240823	180000	581332400	41500	41500	41500	41500	0
193	20240823	175900	581332400	41500	41500	41500	41500	0
194	20240823	175800	581332400	41500	41500	41500	41500	0
195	20240823	175700	581332400	41500	41500	41500	41500	0
196	20240823	175600	581332400	41500	41500	41500	41500	0
197	20240823	175500	581332400	41500	41500	41500	41500	0
198	20240823	175400	581332400	41500	41500	41500	41500	0
199	20240823	175300	581332400	41500	41500	41500	41500	0
200	20240823	175200	581332400	41500	41500	41500	41500	0
201	20240823	175100	581332400	41500	41500	41500	41500	0
202	20240823	175000	581332400	41500	41500	41500	41500	0
203	20240823	174900	581332400	41500	41500	41500	41500	0
204	20240823	174800	581332400	41500	41500	41500	41500	0
205	20240823	174700	581332400	41500	41500	41500	41500	0
206	20240823	174600	581332400	41500	41500	41500	41500	0
207	20240823	174500	581332400	41500	41500	41500	41500	0
208	20240823	174400	581332400	41500	41500	41500	41500	0
209	20240823	174300	581332400	41500	41500	41500	41500	0
210	20240823	174200	581332400	41500	41500	41500	41500	0
211	20240823	174100	581332400	41500	41500	41500	41500	0
212	20240823	174000	581332400	41500	41500	41500	41500	258
213	20240823	173900	581332400	41500	41500	41500	41500	0
214	20240823	173800	581332400	41500	41500	41500	41500	0
215	20240823	173700	581332400	41500	41500	41500	41500	0
216	20240823	173600	581332400	41500	41500	41500	41500	0
217	20240823	173500	581332400	41500	41500	41500	41500	0
218	20240823	173400	581332400	41500	41500	41500	41500	0
219	20240823	173300	581332400	41500	41500	41500	41500	0
220	20240823	173200	581332400	41500	41500	41500	41500	0
221	20240823	173100	581332400	41500	41500	41500	41500	0
222	20240823	173000	581332400	41500	41500	41500	41500	0
223	20240823	172900	581332400	41500	41500	41500	41500	0
224	20240823	172800	581332400	41500	41500	41500	41500	0
225	20240823	172700	581332400	41500	41500	41500	41500	0
226	20240823	172600	581332400	41500	41500	41500	41500	0
227	20240823	172500	581332400	41500	41500	41500	41500	0
228	20240823	172400	581332400	41500	41500	41500	41500	0
229	20240823	172300	581332400	41500	41500	41500	41500	0
230	20240823	172200	581332400	41500	41500	41500	41500	0
231	20240823	172100	581332400	41500	41500	41500	41500	0
232	20240823	172000	581332400	41500	41500	41500	41500	0
233	20240823	171900	581332400	41500	41500	41500	41500	0
234	20240823	171800	581332400	41500	41500	41500	41500	0
235	20240823	171700	581332400	41500	41500	41500	41500	0
236	20240823	171600	581332400	41500	41500	41500	41500	0
237	20240823	171500	581332400	41500	41500	41500	41500	0
238	20240823	171400	581332400	41500	41500	41500	41500	0
239	20240823	171300	581332400	41500	41500	41500	41500	0
240	20240823	171200	581332400	41500	41500	41500	41500	0
241	20240823	171100	581332400	41500	41500	41500	41500	0
242	20240823	171000	581332400	41500	41500	41500	41500	258
243	20240823	170900	581332400	41500	41500	41500	41500	0
244	20240823	170800	581332400	41500	41500	41500	41500	0
245	20240823	170700	581332400	41500	41500	41500	41500	0
246	20240823	170600	581332400	41500	41500	41500	41500	0
247	20240823	170500	581332400	41500	41500	41500	41500	0
248	20240823	170400	581332400	41500	41500	41500	41500	0
249	20240823	170300	581332400	41500	41500	41500	41500	0
250	20240823	170200	581332400	41500	41500	41500	41500	0
251	20240823	170100	581332400	41500	41500	41500	41500	0
252	20240823	170000	581332400	41500	41500	41500	41500	0
253	20240823	165900	581332400	41500	41500	41500	41500	0
254	20240823	165800	581332400	41500	41500	41500	41500	0
255	20240823	165700	581332400	41500	41500	41500	41500	0
256	20240823	165600	581332400	41500	41500	41500	41500	0
257	20240823	165500	581332400	41500	41500	41500	41500	0
258	20240823	165400	581332400	41500	41500	41500	41500	0
259	20240823	165300	581332400	41500	41500	41500	41500	0
260	20240823	165200	581332400	41500	41500	41500	41500	0
261	20240823	165100	581332400	41500	41500	41500	41500	0
262	20240823	165000	581332400	41500	41500	41500	41500	0
263	20240823	164900	581332400	41500	41500	41500	41500	0
264	20240823	164800	581332400	41500	41500	41500	41500	0
265	20240823	164700	581332400	41500	41500	41500	41500	0
266	20240823	164600	581332400	41500	41500	41500	41500	0
267	20240823	164500	581332400	41500	41500	41500	41500	0
268	20240823	164400	581332400	41500	41500	41500	41500	0
269	20240823	164300	581332400	41500	41500	41500	41500	0
270	20240823	164200	581332400	41500	41500	41500	41500	0
271	20240823	164100	581332400	41500	41500	41500	41500	0
272	20240823	164000	581332400	41500	41500	41500	41500	258
273	20240823	163900	581332400	41500	41500	41500	41500	0
274	20240823	163800	581332400	41500	41500	41500	41500	0
275	20240823	163700	581332400	41500	41500	41500	41500	0
276	20240823	163600	581332400	41500	41500	41500	41500	0
277	20240823	163500	581332400	41500	41500	41500	41500	0
278	20240823	163400	581332400	41500	41500	41500	41500	0
279	20240823	163300	581332400	41500	41500	41500	41500	0
280	20240823	163200	581332400	41500	41500	41500	41500	0
281	20240823	163100	581332400	41500	41500	41500	41500	0
282	20240823	163000	581332400	41500	41500	41500	41500	0
283	20240823	162900	581332400	41500	41500	41500	41500	0
284	20240823	162800	581332400	41500	41500	41500	41500	0
285	20240823	162700	581332400	41500	41500	41500	41500	0
286	20240823	162600	581332400	41500	41500	41500	41500	0
287	20240823	162500	581332400	41500	41500	41500	41500	0
288	20240823	162400	581332400	41500	41500	41500	41500	0
289	20240823	162300	581332400	41500	41500	41500	41500	0
290	20240823	162200	581332400	41500	41500	41500	41500	0
291	20240823	162100	581332400	41500	41500	41500	41500	0
292	20240823	162000	581332400	41500	41500	41500	41500	0
293	20240823	161900	581332400	41500	41500	41500	41500	0
294	20240823	161800	581332400	41500	41500	41500	41500	0
295	20240823	161700	581332400	41500	41500	41500	41500	0
296	20240823	161600	581332400	41500	41500	41500	41500	0
297	20240823	161500	581332400	41500	41500	41500	41500	0
298	20240823	161400	581332400	41500	41500	41500	41500	0
299	20240823	161300	581332400	41500	41500	41500	41500	0
300	20240823	161200	581332400	41500	41500	41500	41500	0
301	20240823	161100	581332400	41500	41500	41500	41500	0
302	20240823	161000	581332400	41500	41500	41500	41500	258
303	20240823	160900	581332400	41500	41500	41500	41500	0
304	20240823	160800	581332400	41500	41500	41500	41500	0
305	20240823	160700	581332400	41500	41500	41500	41500	0
306	20240823	160600	581332400	41500	41500	41500	41500	0
307	20240823	160500	581332400	41500	41500	41500	41500	0
308	20240823	160400	581332400	41500	41500	41500	41500	0
309	20240823	160300	581332400	41500	41500	41500	41500	0
310	20240823	160200	581332400	41500	41500	41500	41500	0
311	20240823	160100	581332400	41500	41500	41500	41500	0
312	20240823	160000	581332400	41500	41500	41500	41500	0
313	20240823	155900	581332400	41500	41500	41500	41500	0
314	20240823	155800	581332400	41500	41500	41500	41500	0
315	20240823	155700	581332400	41500	41500	41500	41500	0
316	20240823	155600	581332400	41500	41500	41500	41500	0
317	20240823	155500	581332400	41500	41500	41500	41500	0
318	20240823	155400	581332400	41500	41500	41500	41500	0
319	20240823	155300	581332400	41500	41500	41500	41500	0
320	20240823	155200	581332400	41500	41500	41500	41500	0
321	20240823	155100	581332400	41500	41500	41500	41500	0
322	20240823	155000	581332400	41500	41500	41500	41500	0
323	20240823	154900	581332400	41500	41500	41500	41500	0
324	20240823	154800	581332400	41500	41500	41500	41500	0
325	20240823	154700	581332400	41500	41500	41500	41500	0
326	20240823	154600	581332400	41500	41500	41500	41500	0
327	20240823	154500	581332400	41500	41500	41500	41500	0
328	20240823	154400	581332400	41500	41500	41500	41500	0
329	20240823	154300	581332400	41500	41500	41500	41500	0
330	20240823	154200	581332400	41500	41500	41500	41500	0
331	20240823	154100	581332400	41500	41500	41500	41500	0
332	20240823	154000	581332400	41500	41500	41500	41500	258
333	20240823	153900	581332400	41500	41500	41500	41500	0
334	20240823	153800	581332400	41500	41500	41500	41500	0
335	20240823	153700	581332400	41500	41500	41500	41500	0
336	20240823	153600	581332400	41500	41500	41500	41500	0
337	20240823	153500	581332400	41500	41500	41500	41500	0
338	20240823	153400	581332400	41500	41500	41500	41500	0
339	20240823	153300	581332400	41500	41500	41500	41500	0
340	20240823	153200	581332400	41500	41500	41500	41500	0
341	20240823	153100	581332400	41500	41500	41500	41500	0
342	20240823	153000	581332400	41500	41500	41500	41500	258
343	20240823	152900	570625400	41450	41450	41450	41450	0
344	20240823	152800	570625400	41450	41450	41450	41450	0
345	20240823	152700	570625400	41450	41450	41450	41450	0
346	20240823	152600	570625400	41450	41450	41450	41450	0
347	20240823	152500	570625400	41450	41450	41450	41450	0
348	20240823	152400	570625400	41450	41450	41450	41450	0
349	20240823	152300	570625400	41450	41450	41450	41450	0
350	20240823	152200	570625400	41450	41450	41450	41450	0
351	20240823	152100	570625400	41450	41450	41450	41450	0
352	20240823	152000	570625400	41450	41450	41450	41450	0
353	20240823	151900	570625400	41450	41400	41450	41400	104
354	20240823	151800	566314700	41400	41400	41400	41400	31
355	20240823	151700	565031300	41400	41400	41450	41400	15
356	20240823	151600	564409700	41400	41400	41400	41400	0
357	20240823	151500	564409700	41400	41400	41400	41400	1
358	20240823	151400	564368300	41450	41450	41450	41450	3
359	20240823	151300	564243950	41450	41450	41450	41450	7
360	20240823	151200	563953800	41450	41450	41450	41450	104
361	20240823	151100	559643000	41450	41450	41450	41450	1
362	20240823	151000	559601550	41450	41450	41450	41450	7
363	20240823	150900	559311400	41450	41450	41450	41450	1
364	20240823	150800	559269950	41500	41500	41500	41500	0
365	20240823	150700	559269950	41500	41500	41500	41500	0
366	20240823	150600	559269950	41500	41500	41500	41500	10
367	20240823	150500	558854950	41500	41450	41500	41450	103
368	20240823	150400	554580550	41500	41500	41500	41500	1
369	20240823	150300	554539050	41450	41450	41450	41450	6
370	20240823	150200	554290350	41450	41450	41450	41450	0
371	20240823	150100	554290350	41450	41450	41450	41450	1
372	20240823	150000	554248900	41450	41450	41450	41450	43
373	20240823	145900	552466550	41450	41450	41450	41450	0
374	20240823	145800	552466550	41450	41500	41500	41450	11
375	20240823	145700	552010100	41500	41500	41500	41500	12
376	20240823	145600	551512100	41450	41450	41450	41450	0
377	20240823	145500	551512100	41450	41450	41450	41450	0
378	20240823	145400	551512100	41450	41450	41450	41450	1
379	20240823	145300	551470650	41450	41450	41450	41450	0
380	20240823	145200	551470650	41450	41450	41450	41450	57
381	20240823	145100	549108000	41400	41400	41400	41400	20
382	20240823	145000	548280000	41450	41450	41450	41450	84
383	20240823	144900	544798200	41450	41450	41450	41450	82
384	20240823	144800	541399300	41450	41450	41450	41450	0
385	20240823	144700	541399300	41450	41450	41450	41450	425
386	20240823	144600	523783050	41450	41450	41450	41450	7
387	20240823	144500	523492900	41500	41500	41500	41500	0
388	20240823	144400	523492900	41500	41500	41500	41500	10
389	20240823	144300	523077900	41450	41450	41450	41450	0
390	20240823	144200	523077900	41450	41450	41450	41450	100
391	20240823	144100	518932900	41500	41500	41500	41500	10
392	20240823	144000	518517900	41450	41450	41450	41450	0
393	20240823	143900	518517900	41450	41450	41450	41450	4
394	20240823	143800	518352100	41500	41500	41500	41500	10
395	20240823	143700	517937100	41500	41500	41500	41500	0
396	20240823	143600	517937100	41500	41450	41500	41450	5
397	20240823	143500	517729800	41450	41450	41450	41450	0
398	20240823	143400	517729800	41450	41450	41450	41450	2
399	20240823	143300	517646900	41450	41450	41450	41450	0
400	20240823	143200	517646900	41450	41450	41450	41450	0
401	20240823	143100	517646900	41450	41500	41500	41450	2
402	20240823	143000	517563950	41450	41450	41450	41450	0
403	20240823	142900	517563950	41450	41450	41450	41450	0
404	20240823	142800	517563950	41450	41450	41450	41450	44
405	20240823	142700	515740150	41400	41500	41500	41400	200
406	20240823	142600	507454000	41450	41450	41450	41450	0
407	20240823	142500	507454000	41450	41450	41450	41450	0
408	20240823	142400	507454000	41450	41450	41450	41450	1
409	20240823	142300	507412550	41550	41550	41550	41550	14
410	20240823	142200	506830850	41450	41450	41450	41450	45
411	20240823	142100	504965600	41400	41400	41400	41400	0
412	20240823	142000	504965600	41400	41450	41450	41400	92
413	20240823	141900	501152250	41450	41450	41450	41450	93
414	20240823	141800	497297400	41450	41450	41450	41450	2
415	20240823	141700	497214500	41450	41450	41450	41450	0
416	20240823	141600	497214500	41450	41400	41450	41400	72
417	20240823	141500	494230150	41400	41400	41400	41400	0
418	20240823	141400	494230150	41400	41450	41450	41400	73
419	20240823	141300	491204350	41400	41400	41400	41400	0
420	20240823	141200	491204350	41400	41450	41450	41400	250
421	20240823	141100	480842350	41450	41450	41450	41450	0
422	20240823	141000	480842350	41450	41450	41450	41450	0
423	20240823	140900	480842350	41450	41450	41450	41450	1
424	20240823	140800	480800900	41450	41450	41450	41450	2
425	20240823	140700	480718000	41450	41450	41450	41450	0
426	20240823	140600	480718000	41450	41450	41450	41450	1
427	20240823	140500	480676550	41450	41450	41450	41450	0
428	20240823	140400	480676550	41450	41450	41450	41450	100
429	20240823	140300	476531550	41450	41450	41450	41450	0
430	20240823	140200	476531550	41450	41450	41450	41450	0
431	20240823	140100	476531550	41450	41450	41450	41450	2
432	20240823	140000	476448650	41450	41450	41450	41450	1
433	20240823	135900	476407200	41450	41450	41450	41450	264
434	20240823	135800	465464400	41450	41450	41450	41450	0
435	20240823	135700	465464400	41450	41450	41450	41450	554
436	20240823	135600	442501100	41450	41500	41500	41450	222
437	20240823	135500	433299050	41450	41450	41450	41450	2
438	20240823	135400	433216150	41500	41450	41500	41450	3
439	20240823	135300	433091700	41550	41550	41550	41550	3
440	20240823	135200	432967050	41450	41450	41450	41450	100
441	20240823	135100	428822050	41550	41550	41550	41550	0
442	20240823	135000	428822050	41550	41550	41550	41550	3
443	20240823	134900	428697400	41400	41450	41450	41350	1045
444	20240823	134800	385423150	41450	41450	41450	41450	0
445	20240823	134700	385423150	41450	41450	41450	41450	100
446	20240823	134600	381278150	41450	41450	41450	41450	1
447	20240823	134500	381236700	41450	41450	41450	41450	100
448	20240823	134400	377091700	41450	41450	41450	41450	0
449	20240823	134300	377091700	41450	41450	41450	41450	0
450	20240823	134200	377091700	41450	41450	41450	41450	2
451	20240823	134100	377008800	41450	41450	41450	41450	1
452	20240823	134000	376967350	41450	41450	41450	41450	0
453	20240823	133900	376967350	41450	41450	41450	41450	1
454	20240823	133800	376925900	41450	41450	41450	41450	0
455	20240823	133700	376925900	41450	41450	41450	41450	0
456	20240823	133600	376925900	41450	41450	41450	41450	1
457	20240823	133500	376884450	41450	41450	41450	41450	0
458	20240823	133400	376884450	41450	41450	41450	41450	0
459	20240823	133300	376884450	41450	41450	41450	41450	0
460	20240823	133200	376884450	41450	41450	41450	41450	0
461	20240823	133100	376884450	41450	41500	41500	41450	2
462	20240823	133000	376801500	41450	41450	41450	41450	2
463	20240823	132900	376718600	41450	41450	41450	41450	100
464	20240823	132800	372573600	41450	41450	41450	41450	10
465	20240823	132700	372159100	41450	41450	41450	41450	0
466	20240823	132600	372159100	41450	41450	41450	41450	0
467	20240823	132500	372159100	41450	41450	41450	41450	0
468	20240823	132400	372159100	41450	41450	41450	41450	1
469	20240823	132300	372117650	41450	41450	41450	41450	1
470	20240823	132200	372076200	41450	41450	41450	41450	1
471	20240823	132100	372034750	41450	41450	41450	41450	0
472	20240823	132000	372034750	41450	41450	41450	41450	0
473	20240823	131900	372034750	41450	41450	41450	41450	0
474	20240823	131800	372034750	41450	41450	41450	41450	0
475	20240823	131700	372034750	41450	41450	41450	41450	1
476	20240823	131600	371993300	41450	41450	41450	41450	1
477	20240823	131500	371951850	41500	41500	41500	41500	0
478	20240823	131400	371951850	41500	41500	41500	41500	94
479	20240823	131300	368050850	41450	41450	41450	41450	0
480	20240823	131200	368050850	41450	41450	41450	41450	0
481	20240823	131100	368050850	41450	41450	41450	41450	52
482	20240823	131000	365895450	41500	41500	41500	41500	1
483	20240823	130900	365853950	41450	41450	41450	41450	1
484	20240823	130800	365812500	41450	41450	41450	41450	0
485	20240823	130700	365812500	41450	41450	41450	41450	0
486	20240823	130600	365812500	41450	41450	41450	41450	0
487	20240823	130500	365812500	41450	41450	41450	41450	0
488	20240823	130400	365812500	41450	41450	41450	41450	1
489	20240823	130300	365771050	41450	41450	41450	41450	1
490	20240823	130200	365729600	41450	41450	41450	41450	0
491	20240823	130100	365729600	41450	41450	41450	41450	1
492	20240823	130000	365688150	41500	41500	41500	41500	11
493	20240823	125900	365231650	41450	41450	41450	41450	1
494	20240823	125800	365190200	41450	41450	41450	41450	62
495	20240823	125700	362620300	41500	41500	41500	41500	1
496	20240823	125600	362578800	41500	41500	41500	41500	1
497	20240823	125500	362537300	41500	41500	41500	41500	9
498	20240823	125400	362163800	41500	41500	41500	41500	1
499	20240823	125300	362122300	41500	41500	41500	41500	0
500	20240823	125200	362122300	41500	41500	41500	41500	1
501	20240823	125100	362080800	41550	41550	41550	41550	0
502	20240823	125000	362080800	41550	41550	41550	41550	1
503	20240823	124900	362039250	41500	41500	41500	41500	0
504	20240823	124800	362039250	41500	41500	41500	41500	0
505	20240823	124700	362039250	41500	41500	41500	41500	0
506	20240823	124600	362039250	41500	41500	41550	41500	84
507	20240823	124500	358549350	41500	41500	41500	41500	2
508	20240823	124400	358466350	41500	41500	41500	41500	0
509	20240823	124300	358466350	41500	41500	41500	41500	1
510	20240823	124200	358424850	41500	41500	41500	41500	0
511	20240823	124100	358424850	41500	41500	41500	41500	0
512	20240823	124000	358424850	41500	41500	41500	41500	0
513	20240823	123900	358424850	41500	41500	41500	41500	2
514	20240823	123800	358341850	41500	41500	41500	41500	0
515	20240823	123700	358341850	41500	41500	41500	41500	0
516	20240823	123600	358341850	41500	41500	41500	41500	1
517	20240823	123500	358300350	41500	41500	41500	41500	0
518	20240823	123400	358300350	41500	41500	41500	41500	1
519	20240823	123300	358258850	41500	41500	41500	41500	0
520	20240823	123200	358258850	41500	41500	41500	41500	0
521	20240823	123100	358258850	41500	41500	41500	41500	1
522	20240823	123000	358217350	41500	41500	41500	41500	1
523	20240823	122900	358175850	41500	41500	41500	41500	1
524	20240823	122800	358134350	41500	41500	41500	41500	0
525	20240823	122700	358134350	41500	41500	41500	41500	0
526	20240823	122600	358134350	41500	41500	41500	41450	24
527	20240823	122500	357138400	41500	41500	41500	41500	0
528	20240823	122400	357138400	41500	41500	41500	41500	0
529	20240823	122300	357138400	41500	41450	41500	41450	312
530	20240823	122200	344193250	41450	41450	41450	41450	71
531	20240823	122100	341250300	41400	41400	41400	41400	0
532	20240823	122000	341250300	41400	41400	41400	41400	2
533	20240823	121900	341167500	41450	41450	41450	41450	175
534	20240823	121800	333913750	41450	41450	41450	41450	1
535	20240823	121700	333872300	41450	41450	41450	41450	1
536	20240823	121600	333830850	41450	41400	41450	41400	62
537	20240823	121500	331261000	41450	41450	41450	41450	153
538	20240823	121400	324919150	41450	41450	41450	41450	1
539	20240823	121300	324877700	41450	41450	41450	41450	0
540	20240823	121200	324877700	41450	41450	41450	41450	30
541	20240823	121100	323634200	41450	41450	41450	41450	0
542	20240823	121000	323634200	41450	41450	41450	41450	25
543	20240823	120900	322597950	41450	41450	41450	41450	0
544	20240823	120800	322597950	41450	41500	41500	41450	25
545	20240823	120700	321560500	41450	41450	41450	41450	1
546	20240823	120600	321519050	41500	41500	41500	41500	0
547	20240823	120500	321519050	41500	41450	41500	41450	141
548	20240823	120400	315668150	41450	41400	41450	41400	1730
549	20240823	120300	244032100	41400	41400	41400	41400	80
550	20240823	120200	240720100	41400	41400	41400	41400	85
551	20240823	120100	237201100	41350	41350	41350	41350	3
552	20240823	120000	237077050	41400	41400	41400	41400	0
553	20240823	115900	237077050	41400	41400	41400	41400	61
554	20240823	115800	234551650	41400	41400	41400	41400	1
555	20240823	115700	234510250	41400	41400	41400	41400	0
556	20240823	115600	234510250	41400	41400	41400	41400	170
557	20240823	115500	227472250	41350	41350	41350	41350	1
558	20240823	115400	227430900	41400	41400	41400	41400	0
559	20240823	115300	227430900	41400	41400	41400	41350	441
560	20240823	115200	209173550	41350	41350	41350	41350	70
561	20240823	115100	206279050	41400	41400	41400	41400	0
562	20240823	115000	206279050	41400	41400	41400	41400	60
563	20240823	114900	203795050	41350	41350	41350	41350	0
564	20240823	114800	203795050	41350	41400	41400	41350	112
565	20240823	114700	199158350	41400	41450	41450	41400	170
566	20240823	114600	192117300	41400	41400	41400	41400	1
567	20240823	114500	192075900	41400	41400	41400	41400	35
568	20240823	114400	190626900	41450	41450	41450	41400	579
569	20240823	114300	166627700	41450	41450	41450	41450	0
570	20240823	114200	166627700	41450	41450	41450	41450	2
571	20240823	114100	166544800	41450	41450	41450	41450	310
572	20240823	114000	153695300	41450	41450	41450	41450	0
573	20240823	113900	153695300	41450	41450	41450	41450	0
574	20240823	113800	153695300	41450	41450	41450	41450	1
575	20240823	113700	153653850	41450	41450	41450	41450	0
576	20240823	113600	153653850	41450	41450	41450	41450	2
577	20240823	113500	153570950	41450	41450	41450	41450	0
578	20240823	113400	153570950	41450	41450	41450	41450	0
579	20240823	113300	153570950	41450	41450	41450	41450	0
580	20240823	113200	153570950	41450	41450	41450	41450	0
581	20240823	113100	153570950	41450	41450	41450	41450	1
582	20240823	113000	153529500	41450	41450	41450	41450	0
583	20240823	112900	153529500	41450	41450	41450	41450	1
584	20240823	112800	153488050	41450	41450	41450	41450	0
585	20240823	112700	153488050	41450	41450	41450	41450	0
586	20240823	112600	153488050	41450	41450	41450	41450	1
587	20240823	112500	153446600	41450	41450	41450	41450	0
588	20240823	112400	153446600	41450	41450	41450	41450	0
589	20240823	112300	153446600	41450	41450	41450	41450	264
590	20240823	112200	142503800	41450	41450	41450	41450	0
591	20240823	112100	142503800	41450	41450	41450	41450	0
592	20240823	112000	142503800	41450	41450	41450	41450	0
593	20240823	111900	142503800	41450	41450	41450	41450	0
594	20240823	111800	142503800	41450	41450	41450	41450	0
595	20240823	111700	142503800	41450	41450	41450	41450	1
596	20240823	111600	142462350	41450	41450	41500	41450	3
597	20240823	111500	142337950	41450	41450	41450	41450	0
598	20240823	111400	142337950	41450	41450	41450	41450	0
599	20240823	111300	142337950	41450	41450	41450	41450	0
600	20240823	111200	142337950	41450	41450	41450	41450	0
601	20240823	111100	142337950	41450	41450	41450	41450	0
602	20240823	111000	142337950	41450	41450	41450	41450	1
603	20240823	110900	142296500	41450	41450	41450	41450	0
604	20240823	110800	142296500	41450	41450	41450	41450	1
605	20240823	110700	142255050	41450	41450	41450	41450	1
606	20240823	110600	142213600	41450	41500	41500	41450	147
607	20240823	110500	136115450	41500	41500	41500	41500	0
608	20240823	110400	136115450	41500	41500	41500	41500	50
609	20240823	110300	134040450	41400	41450	41450	41400	334
610	20240823	110200	120196800	41450	41450	41450	41450	0
611	20240823	110100	120196800	41450	41450	41450	41450	101
612	20240823	110000	116010350	41450	41450	41450	41450	0
613	20240823	105900	116010350	41450	41450	41450	41450	1
614	20240823	105800	115968900	41450	41450	41450	41450	0
615	20240823	105700	115968900	41450	41450	41450	41450	0
616	20240823	105600	115968900	41450	41450	41450	41450	0
617	20240823	105500	115968900	41450	41450	41450	41450	1
618	20240823	105400	115927450	41450	41450	41450	41450	0
619	20240823	105300	115927450	41450	41500	41500	41450	2
620	20240823	105200	115844500	41500	41500	41500	41500	0
621	20240823	105100	115844500	41500	41500	41500	41500	0
622	20240823	105000	115844500	41500	41400	41500	41400	231
623	20240823	104900	106272650	41350	41400	41400	41350	72
624	20240823	104800	103292150	41400	41400	41400	41400	70
625	20240823	104700	100394150	41450	41450	41450	41450	0
626	20240823	104600	100394150	41450	41400	41450	41400	67
627	20240823	104500	97617050	41500	41500	41500	41500	1
628	20240823	104400	97575550	41500	41400	41500	41400	93
629	20240823	104300	93725250	41450	41450	41450	41450	141
630	20240823	104200	87880800	41450	41450	41450	41450	31
631	20240823	104100	86595850	41500	41500	41500	41500	0
632	20240823	104000	86595850	41500	41500	41500	41500	1
633	20240823	103900	86554350	41450	41450	41450	41450	0
634	20240823	103800	86554350	41450	41450	41450	41450	1
635	20240823	103700	86512900	41450	41450	41450	41450	6
636	20240823	103600	86264200	41450	41450	41450	41450	0
637	20240823	103500	86264200	41450	41450	41450	41450	0
638	20240823	103400	86264200	41450	41450	41450	41450	0
639	20240823	103300	86264200	41450	41450	41450	41450	0
640	20240823	103200	86264200	41450	41450	41450	41450	0
641	20240823	103100	86264200	41450	41450	41450	41450	1
642	20240823	103000	86222750	41500	41500	41500	41500	19
643	20240823	102900	85434250	41450	41450	41450	41450	0
644	20240823	102800	85434250	41450	41450	41450	41450	25
645	20240823	102700	84398000	41450	41450	41450	41450	55
646	20240823	102600	82118250	41450	41450	41450	41450	0
647	20240823	102500	82118250	41450	41450	41450	41450	0
648	20240823	102400	82118250	41450	41450	41450	41450	0
649	20240823	102300	82118250	41450	41450	41450	41450	1
650	20240823	102200	82076800	41500	41500	41500	41500	17
651	20240823	102100	81371300	41500	41500	41500	41500	0
652	20240823	102000	81371300	41500	41500	41500	41500	0
653	20240823	101900	81371300	41500	41550	41550	41500	530
654	20240823	101800	59351700	41550	41550	41550	41550	0
655	20240823	101700	59351700	41550	41550	41550	41550	0
656	20240823	101600	59351700	41550	41550	41550	41550	1
657	20240823	101500	59310150	41550	41550	41550	41550	0
658	20240823	101400	59310150	41550	41550	41550	41550	0
659	20240823	101300	59310150	41550	41550	41550	41550	8
660	20240823	101200	58977750	41600	41600	41600	41600	0
661	20240823	101100	58977750	41600	41600	41600	41600	0
662	20240823	101000	58977750	41600	41600	41600	41600	41
663	20240823	100900	57272150	41600	41600	41600	41600	100
664	20240823	100800	53112150	41600	41600	41600	41600	5
665	20240823	100700	52904150	41600	41600	41600	41600	1
666	20240823	100600	52862550	41600	41600	41600	41600	7
667	20240823	100500	52571350	41700	41700	41700	41700	0
668	20240823	100400	52571350	41700	41700	41700	41700	0
669	20240823	100300	52571350	41700	41700	41700	41700	0
670	20240823	100200	52571350	41700	41700	41700	41700	0
671	20240823	100100	52571350	41700	41700	41700	41700	0
672	20240823	100000	52571350	41700	41700	41700	41700	1
673	20240823	095900	52529650	41700	41700	41700	41700	0
674	20240823	095800	52529650	41700	41700	41700	41700	0
675	20240823	095700	52529650	41700	41700	41700	41700	0
676	20240823	095600	52529650	41700	41700	41700	41700	0
677	20240823	095500	52529650	41700	41700	41700	41700	0
678	20240823	095400	52529650	41700	41700	41700	41700	0
679	20240823	095300	52529650	41700	41700	41700	41700	0
680	20240823	095200	52529650	41700	41700	41700	41700	0
681	20240823	095100	52529650	41700	41700	41700	41700	0
682	20240823	095000	52529650	41700	41700	41700	41700	0
683	20240823	094900	52529650	41700	41700	41700	41700	0
684	20240823	094800	52529650	41700	41700	41700	41700	1
685	20240823	094700	52487950	41700	41700	41700	41700	2
686	20240823	094600	52404550	41700	41700	41700	41700	0
687	20240823	094500	52404550	41700	41700	41700	41700	10
688	20240823	094400	51987550	41700	41700	41700	41700	0
689	20240823	094300	51987550	41700	41700	41700	41700	0
690	20240823	094200	51987550	41700	41700	41700	41700	1
691	20240823	094100	51945850	41650	41650	41650	41650	0
692	20240823	094000	51945850	41650	41650	41650	41650	86
693	20240823	093900	48363950	41650	41650	41650	41650	145
694	20240823	093800	42324700	41550	41550	41550	41550	0
695	20240823	093700	42324700	41550	41550	41550	41550	16
696	20240823	093600	41659900	41650	41650	41650	41650	1
697	20240823	093500	41618250	41650	41650	41650	41650	4
698	20240823	093400	41451650	41500	41500	41500	41500	0
699	20240823	093300	41451650	41500	41500	41500	41500	30
700	20240823	093200	40206650	41500	41500	41500	41500	0
701	20240823	093100	40206650	41500	41600	41600	41500	37
702	20240823	093000	38667750	41600	41600	41600	41600	3
703	20240823	092900	38542950	41600	41600	41600	41600	0
704	20240823	092800	38542950	41600	41600	41600	41600	3
705	20240823	092700	38418150	41550	41550	41550	41550	32
706	20240823	092600	37088550	41500	41500	41500	41500	0
707	20240823	092500	37088550	41500	41500	41500	41500	24
708	20240823	092400	36092550	41500	41500	41500	41500	45
709	20240823	092300	34225050	41500	41500	41500	41500	0
710	20240823	092200	34225050	41500	41500	41500	41500	0
711	20240823	092100	34225050	41500	41500	41500	41500	1
712	20240823	092000	34183550	41400	41400	41400	41400	0
713	20240823	091900	34183550	41400	41400	41400	41400	0
714	20240823	091800	34183550	41400	41400	41400	41400	0
715	20240823	091700	34183550	41400	41400	41400	41400	0
716	20240823	091600	34183550	41400	41400	41400	41400	2
717	20240823	091500	34100750	41400	41400	41400	41400	0
718	20240823	091400	34100750	41400	41400	41400	41400	0
719	20240823	091300	34100750	41400	41400	41400	41400	0
720	20240823	091200	34100750	41400	41400	41400	41400	0
721	20240823	091100	34100750	41400	41400	41400	41400	0
722	20240823	091000	34100750	41400	41550	41550	41400	502
723	20240823	090900	13317800	41500	41500	41500	41500	0
724	20240823	090800	13317800	41500	41500	41500	41500	11
725	20240823	090700	12861300	41350	41450	41450	41350	308
726	20240823	090600	124650	41550	41550	41550	41550	1
727	20240823	090500	83100	41550	41550	41550	41550	0
728	20240823	090400	83100	41550	41550	41550	41550	0
729	20240823	090300	83100	41550	41550	41550	41550	0
730	20240823	090200	83100	41550	41550	41550	41550	0
731	20240823	090100	83100	41550	41550	41550	41550	0
732	20240823	090000	83100	41550	41550	41550	41550	2