KissMeData/344820/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	211000	550208150	41150	41150	41150	41150	540
3	20240827	210900	550208150	41150	41150	41150	41150	0
4	20240827	210800	550208150	41150	41150	41150	41150	0
5	20240827	210700	550208150	41150	41150	41150	41150	0
6	20240827	210600	550208150	41150	41150	41150	41150	0
7	20240827	210500	550208150	41150	41150	41150	41150	0
8	20240827	210400	550208150	41150	41150	41150	41150	0
9	20240827	210300	550208150	41150	41150	41150	41150	0
10	20240827	210200	550208150	41150	41150	41150	41150	0
11	20240827	210100	550208150	41150	41150	41150	41150	0
12	20240827	210000	550208150	41150	41150	41150	41150	0
13	20240827	205900	550208150	41150	41150	41150	41150	0
14	20240827	205800	550208150	41150	41150	41150	41150	0
15	20240827	205700	550208150	41150	41150	41150	41150	0
16	20240827	205600	550208150	41150	41150	41150	41150	0
17	20240827	205500	550208150	41150	41150	41150	41150	0
18	20240827	205400	550208150	41150	41150	41150	41150	0
19	20240827	205300	550208150	41150	41150	41150	41150	0
20	20240827	205200	550208150	41150	41150	41150	41150	0
21	20240827	205100	550208150	41150	41150	41150	41150	0
22	20240827	205000	550208150	41150	41150	41150	41150	0
23	20240827	204900	550208150	41150	41150	41150	41150	0
24	20240827	204800	550208150	41150	41150	41150	41150	0
25	20240827	204700	550208150	41150	41150	41150	41150	0
26	20240827	204600	550208150	41150	41150	41150	41150	0
27	20240827	204500	550208150	41150	41150	41150	41150	0
28	20240827	204400	550208150	41150	41150	41150	41150	0
29	20240827	204300	550208150	41150	41150	41150	41150	0
30	20240827	204200	550208150	41150	41150	41150	41150	0
31	20240827	204100	550208150	41150	41150	41150	41150	0
32	20240827	204000	550208150	41150	41150	41150	41150	540
33	20240827	203900	550208150	41150	41150	41150	41150	0
34	20240827	203800	550208150	41150	41150	41150	41150	0
35	20240827	203700	550208150	41150	41150	41150	41150	0
36	20240827	203600	550208150	41150	41150	41150	41150	0
37	20240827	203500	550208150	41150	41150	41150	41150	0
38	20240827	203400	550208150	41150	41150	41150	41150	0
39	20240827	203300	550208150	41150	41150	41150	41150	0
40	20240827	203200	550208150	41150	41150	41150	41150	0
41	20240827	203100	550208150	41150	41150	41150	41150	0
42	20240827	203000	550208150	41150	41150	41150	41150	0
43	20240827	202900	550208150	41150	41150	41150	41150	0
44	20240827	202800	550208150	41150	41150	41150	41150	0
45	20240827	202700	550208150	41150	41150	41150	41150	0
46	20240827	202600	550208150	41150	41150	41150	41150	0
47	20240827	202500	550208150	41150	41150	41150	41150	0
48	20240827	202400	550208150	41150	41150	41150	41150	0
49	20240827	202300	550208150	41150	41150	41150	41150	0
50	20240827	202200	550208150	41150	41150	41150	41150	0
51	20240827	202100	550208150	41150	41150	41150	41150	0
52	20240827	202000	550208150	41150	41150	41150	41150	0
53	20240827	201900	550208150	41150	41150	41150	41150	0
54	20240827	201800	550208150	41150	41150	41150	41150	0
55	20240827	201700	550208150	41150	41150	41150	41150	0
56	20240827	201600	550208150	41150	41150	41150	41150	0
57	20240827	201500	550208150	41150	41150	41150	41150	0
58	20240827	201400	550208150	41150	41150	41150	41150	0
59	20240827	201300	550208150	41150	41150	41150	41150	0
60	20240827	201200	550208150	41150	41150	41150	41150	0
61	20240827	201100	550208150	41150	41150	41150	41150	0
62	20240827	201000	550208150	41150	41150	41150	41150	540
63	20240827	200900	550208150	41150	41150	41150	41150	0
64	20240827	200800	550208150	41150	41150	41150	41150	0
65	20240827	200700	550208150	41150	41150	41150	41150	0
66	20240827	200600	550208150	41150	41150	41150	41150	0
67	20240827	200500	550208150	41150	41150	41150	41150	0
68	20240827	200400	550208150	41150	41150	41150	41150	0
69	20240827	200300	550208150	41150	41150	41150	41150	0
70	20240827	200200	550208150	41150	41150	41150	41150	0
71	20240827	200100	550208150	41150	41150	41150	41150	0
72	20240827	200000	550208150	41150	41150	41150	41150	0
73	20240827	195900	550208150	41150	41150	41150	41150	0
74	20240827	195800	550208150	41150	41150	41150	41150	0
75	20240827	195700	550208150	41150	41150	41150	41150	0
76	20240827	195600	550208150	41150	41150	41150	41150	0
77	20240827	195500	550208150	41150	41150	41150	41150	0
78	20240827	195400	550208150	41150	41150	41150	41150	0
79	20240827	195300	550208150	41150	41150	41150	41150	0
80	20240827	195200	550208150	41150	41150	41150	41150	0
81	20240827	195100	550208150	41150	41150	41150	41150	0
82	20240827	195000	550208150	41150	41150	41150	41150	0
83	20240827	194900	550208150	41150	41150	41150	41150	0
84	20240827	194800	550208150	41150	41150	41150	41150	0
85	20240827	194700	550208150	41150	41150	41150	41150	0
86	20240827	194600	550208150	41150	41150	41150	41150	0
87	20240827	194500	550208150	41150	41150	41150	41150	0
88	20240827	194400	550208150	41150	41150	41150	41150	0
89	20240827	194300	550208150	41150	41150	41150	41150	0
90	20240827	194200	550208150	41150	41150	41150	41150	0
91	20240827	194100	550208150	41150	41150	41150	41150	0
92	20240827	194000	550208150	41150	41150	41150	41150	540
93	20240827	193900	550208150	41150	41150	41150	41150	0
94	20240827	193800	550208150	41150	41150	41150	41150	0
95	20240827	193700	550208150	41150	41150	41150	41150	0
96	20240827	193600	550208150	41150	41150	41150	41150	0
97	20240827	193500	550208150	41150	41150	41150	41150	0
98	20240827	193400	550208150	41150	41150	41150	41150	0
99	20240827	193300	550208150	41150	41150	41150	41150	0
100	20240827	193200	550208150	41150	41150	41150	41150	0
101	20240827	193100	550208150	41150	41150	41150	41150	0
102	20240827	193000	550208150	41150	41150	41150	41150	0
103	20240827	192900	550208150	41150	41150	41150	41150	0
104	20240827	192800	550208150	41150	41150	41150	41150	0
105	20240827	192700	550208150	41150	41150	41150	41150	0
106	20240827	192600	550208150	41150	41150	41150	41150	0
107	20240827	192500	550208150	41150	41150	41150	41150	0
108	20240827	192400	550208150	41150	41150	41150	41150	0
109	20240827	192300	550208150	41150	41150	41150	41150	0
110	20240827	192200	550208150	41150	41150	41150	41150	0
111	20240827	192100	550208150	41150	41150	41150	41150	0
112	20240827	192000	550208150	41150	41150	41150	41150	0
113	20240827	191900	550208150	41150	41150	41150	41150	0
114	20240827	191800	550208150	41150	41150	41150	41150	0
115	20240827	191700	550208150	41150	41150	41150	41150	0
116	20240827	191600	550208150	41150	41150	41150	41150	0
117	20240827	191500	550208150	41150	41150	41150	41150	0
118	20240827	191400	550208150	41150	41150	41150	41150	0
119	20240827	191300	550208150	41150	41150	41150	41150	0
120	20240827	191200	550208150	41150	41150	41150	41150	0
121	20240827	191100	550208150	41150	41150	41150	41150	0
122	20240827	191000	550208150	41150	41150	41150	41150	540
123	20240827	190900	550208150	41150	41150	41150	41150	0
124	20240827	190800	550208150	41150	41150	41150	41150	0
125	20240827	190700	550208150	41150	41150	41150	41150	0
126	20240827	190600	550208150	41150	41150	41150	41150	0
127	20240827	190500	550208150	41150	41150	41150	41150	0
128	20240827	190400	550208150	41150	41150	41150	41150	0
129	20240827	190300	550208150	41150	41150	41150	41150	0
130	20240827	190200	550208150	41150	41150	41150	41150	0
131	20240827	190100	550208150	41150	41150	41150	41150	0
132	20240827	190000	550208150	41150	41150	41150	41150	0
133	20240827	185900	550208150	41150	41150	41150	41150	0
134	20240827	185800	550208150	41150	41150	41150	41150	0
135	20240827	185700	550208150	41150	41150	41150	41150	0
136	20240827	185600	550208150	41150	41150	41150	41150	0
137	20240827	185500	550208150	41150	41150	41150	41150	0
138	20240827	185400	550208150	41150	41150	41150	41150	0
139	20240827	185300	550208150	41150	41150	41150	41150	0
140	20240827	185200	550208150	41150	41150	41150	41150	0
141	20240827	185100	550208150	41150	41150	41150	41150	0
142	20240827	185000	550208150	41150	41150	41150	41150	0
143	20240827	184900	550208150	41150	41150	41150	41150	0
144	20240827	184800	550208150	41150	41150	41150	41150	0
145	20240827	184700	550208150	41150	41150	41150	41150	0
146	20240827	184600	550208150	41150	41150	41150	41150	0
147	20240827	184500	550208150	41150	41150	41150	41150	0
148	20240827	184400	550208150	41150	41150	41150	41150	0
149	20240827	184300	550208150	41150	41150	41150	41150	0
150	20240827	184200	550208150	41150	41150	41150	41150	0
151	20240827	184100	550208150	41150	41150	41150	41150	0
152	20240827	184000	550208150	41150	41150	41150	41150	540
153	20240827	183900	550208150	41150	41150	41150	41150	0
154	20240827	183800	550208150	41150	41150	41150	41150	0
155	20240827	183700	550208150	41150	41150	41150	41150	0
156	20240827	183600	550208150	41150	41150	41150	41150	0
157	20240827	183500	550208150	41150	41150	41150	41150	0
158	20240827	183400	550208150	41150	41150	41150	41150	0
159	20240827	183300	550208150	41150	41150	41150	41150	0
160	20240827	183200	550208150	41150	41150	41150	41150	0
161	20240827	183100	550208150	41150	41150	41150	41150	0
162	20240827	183000	550208150	41150	41150	41150	41150	0
163	20240827	182900	550208150	41150	41150	41150	41150	0
164	20240827	182800	550208150	41150	41150	41150	41150	0
165	20240827	182700	550208150	41150	41150	41150	41150	0
166	20240827	182600	550208150	41150	41150	41150	41150	0
167	20240827	182500	550208150	41150	41150	41150	41150	0
168	20240827	182400	550208150	41150	41150	41150	41150	0
169	20240827	182300	550208150	41150	41150	41150	41150	0
170	20240827	182200	550208150	41150	41150	41150	41150	0
171	20240827	182100	550208150	41150	41150	41150	41150	0
172	20240827	182000	550208150	41150	41150	41150	41150	0
173	20240827	181900	550208150	41150	41150	41150	41150	0
174	20240827	181800	550208150	41150	41150	41150	41150	0
175	20240827	181700	550208150	41150	41150	41150	41150	0
176	20240827	181600	550208150	41150	41150	41150	41150	0
177	20240827	181500	550208150	41150	41150	41150	41150	0
178	20240827	181400	550208150	41150	41150	41150	41150	0
179	20240827	181300	550208150	41150	41150	41150	41150	0
180	20240827	181200	550208150	41150	41150	41150	41150	0
181	20240827	181100	550208150	41150	41150	41150	41150	0
182	20240827	181000	550208150	41150	41150	41150	41150	540
183	20240827	180900	550208150	41150	41150	41150	41150	0
184	20240827	180800	550208150	41150	41150	41150	41150	0
185	20240827	180700	550208150	41150	41150	41150	41150	0
186	20240827	180600	550208150	41150	41150	41150	41150	0
187	20240827	180500	550208150	41150	41150	41150	41150	0
188	20240827	180400	550208150	41150	41150	41150	41150	0
189	20240827	180300	550208150	41150	41150	41150	41150	0
190	20240827	180200	550208150	41150	41150	41150	41150	0
191	20240827	180100	550208150	41150	41150	41150	41150	0
192	20240827	180000	550208150	41150	41150	41150	41150	0
193	20240827	175900	550208150	41150	41150	41150	41150	0
194	20240827	175800	550208150	41150	41150	41150	41150	0
195	20240827	175700	550208150	41150	41150	41150	41150	0
196	20240827	175600	550208150	41150	41150	41150	41150	0
197	20240827	175500	550208150	41150	41150	41150	41150	0
198	20240827	175400	550208150	41150	41150	41150	41150	0
199	20240827	175300	550208150	41150	41150	41150	41150	0
200	20240827	175200	550208150	41150	41150	41150	41150	0
201	20240827	175100	550208150	41150	41150	41150	41150	0
202	20240827	175000	550208150	41150	41150	41150	41150	0
203	20240827	174900	550208150	41150	41150	41150	41150	0
204	20240827	174800	550208150	41150	41150	41150	41150	0
205	20240827	174700	550208150	41150	41150	41150	41150	0
206	20240827	174600	550208150	41150	41150	41150	41150	0
207	20240827	174500	550208150	41150	41150	41150	41150	0
208	20240827	174400	550208150	41150	41150	41150	41150	0
209	20240827	174300	550208150	41150	41150	41150	41150	0
210	20240827	174200	550208150	41150	41150	41150	41150	0
211	20240827	174100	550208150	41150	41150	41150	41150	0
212	20240827	174000	550208150	41150	41150	41150	41150	540
213	20240827	173900	550208150	41150	41150	41150	41150	0
214	20240827	173800	550208150	41150	41150	41150	41150	0
215	20240827	173700	550208150	41150	41150	41150	41150	0
216	20240827	173600	550208150	41150	41150	41150	41150	0
217	20240827	173500	550208150	41150	41150	41150	41150	0
218	20240827	173400	550208150	41150	41150	41150	41150	0
219	20240827	173300	550208150	41150	41150	41150	41150	0
220	20240827	173200	550208150	41150	41150	41150	41150	0
221	20240827	173100	550208150	41150	41150	41150	41150	0
222	20240827	173000	550208150	41150	41150	41150	41150	0
223	20240827	172900	550208150	41150	41150	41150	41150	0
224	20240827	172800	550208150	41150	41150	41150	41150	0
225	20240827	172700	550208150	41150	41150	41150	41150	0
226	20240827	172600	550208150	41150	41150	41150	41150	0
227	20240827	172500	550208150	41150	41150	41150	41150	0
228	20240827	172400	550208150	41150	41150	41150	41150	0
229	20240827	172300	550208150	41150	41150	41150	41150	0
230	20240827	172200	550208150	41150	41150	41150	41150	0
231	20240827	172100	550208150	41150	41150	41150	41150	0
232	20240827	172000	550208150	41150	41150	41150	41150	0
233	20240827	171900	550208150	41150	41150	41150	41150	0
234	20240827	171800	550208150	41150	41150	41150	41150	0
235	20240827	171700	550208150	41150	41150	41150	41150	0
236	20240827	171600	550208150	41150	41150	41150	41150	0
237	20240827	171500	550208150	41150	41150	41150	41150	0
238	20240827	171400	550208150	41150	41150	41150	41150	0
239	20240827	171300	550208150	41150	41150	41150	41150	0
240	20240827	171200	550208150	41150	41150	41150	41150	0
241	20240827	171100	550208150	41150	41150	41150	41150	0
242	20240827	171000	550208150	41150	41150	41150	41150	540
243	20240827	170900	550208150	41150	41150	41150	41150	0
244	20240827	170800	550208150	41150	41150	41150	41150	0
245	20240827	170700	550208150	41150	41150	41150	41150	0
246	20240827	170600	550208150	41150	41150	41150	41150	0
247	20240827	170500	550208150	41150	41150	41150	41150	0
248	20240827	170400	550208150	41150	41150	41150	41150	0
249	20240827	170300	550208150	41150	41150	41150	41150	0
250	20240827	170200	550208150	41150	41150	41150	41150	0
251	20240827	170100	550208150	41150	41150	41150	41150	0
252	20240827	170000	550208150	41150	41150	41150	41150	0
253	20240827	165900	550208150	41150	41150	41150	41150	0
254	20240827	165800	550208150	41150	41150	41150	41150	0
255	20240827	165700	550208150	41150	41150	41150	41150	0
256	20240827	165600	550208150	41150	41150	41150	41150	0
257	20240827	165500	550208150	41150	41150	41150	41150	0
258	20240827	165400	550208150	41150	41150	41150	41150	0
259	20240827	165300	550208150	41150	41150	41150	41150	0
260	20240827	165200	550208150	41150	41150	41150	41150	0
261	20240827	165100	550208150	41150	41150	41150	41150	0
262	20240827	165000	550208150	41150	41150	41150	41150	0
263	20240827	164900	550208150	41150	41150	41150	41150	0
264	20240827	164800	550208150	41150	41150	41150	41150	0
265	20240827	164700	550208150	41150	41150	41150	41150	0
266	20240827	164600	550208150	41150	41150	41150	41150	0
267	20240827	164500	550208150	41150	41150	41150	41150	0
268	20240827	164400	550208150	41150	41150	41150	41150	0
269	20240827	164300	550208150	41150	41150	41150	41150	0
270	20240827	164200	550208150	41150	41150	41150	41150	0
271	20240827	164100	550208150	41150	41150	41150	41150	0
272	20240827	164000	550208150	41150	41150	41150	41150	540
273	20240827	163900	550208150	41150	41150	41150	41150	0
274	20240827	163800	550208150	41150	41150	41150	41150	0
275	20240827	163700	550208150	41150	41150	41150	41150	0
276	20240827	163600	550208150	41150	41150	41150	41150	0
277	20240827	163500	550208150	41150	41150	41150	41150	0
278	20240827	163400	550208150	41150	41150	41150	41150	0
279	20240827	163300	550208150	41150	41150	41150	41150	0
280	20240827	163200	550208150	41150	41150	41150	41150	0
281	20240827	163100	550208150	41150	41150	41150	41150	0
282	20240827	163000	550208150	41150	41150	41150	41150	0
283	20240827	162900	550208150	41150	41150	41150	41150	0
284	20240827	162800	550208150	41150	41150	41150	41150	0
285	20240827	162700	550208150	41150	41150	41150	41150	0
286	20240827	162600	550208150	41150	41150	41150	41150	0
287	20240827	162500	550208150	41150	41150	41150	41150	0
288	20240827	162400	550208150	41150	41150	41150	41150	0
289	20240827	162300	550208150	41150	41150	41150	41150	0
290	20240827	162200	550208150	41150	41150	41150	41150	0
291	20240827	162100	550208150	41150	41150	41150	41150	0
292	20240827	162000	550208150	41150	41150	41150	41150	0
293	20240827	161900	550208150	41150	41150	41150	41150	0
294	20240827	161800	550208150	41150	41150	41150	41150	0
295	20240827	161700	550208150	41150	41150	41150	41150	0
296	20240827	161600	550208150	41150	41150	41150	41150	0
297	20240827	161500	550208150	41150	41150	41150	41150	0
298	20240827	161400	550208150	41150	41150	41150	41150	0
299	20240827	161300	550208150	41150	41150	41150	41150	0
300	20240827	161200	550208150	41150	41150	41150	41150	0
301	20240827	161100	550208150	41150	41150	41150	41150	0
302	20240827	161000	550208150	41150	41150	41150	41150	540
303	20240827	160900	550208150	41150	41150	41150	41150	0
304	20240827	160800	550208150	41150	41150	41150	41150	0
305	20240827	160700	550208150	41150	41150	41150	41150	0
306	20240827	160600	550208150	41150	41150	41150	41150	0
307	20240827	160500	550208150	41150	41150	41150	41150	0
308	20240827	160400	550208150	41150	41150	41150	41150	0
309	20240827	160300	550208150	41150	41150	41150	41150	0
310	20240827	160200	550208150	41150	41150	41150	41150	0
311	20240827	160100	550208150	41150	41150	41150	41150	0
312	20240827	160000	550208150	41150	41150	41150	41150	0
313	20240827	155900	550208150	41150	41150	41150	41150	0
314	20240827	155800	550208150	41150	41150	41150	41150	0
315	20240827	155700	550208150	41150	41150	41150	41150	0
316	20240827	155600	550208150	41150	41150	41150	41150	0
317	20240827	155500	550208150	41150	41150	41150	41150	0
318	20240827	155400	550208150	41150	41150	41150	41150	0
319	20240827	155300	550208150	41150	41150	41150	41150	0
320	20240827	155200	550208150	41150	41150	41150	41150	0
321	20240827	155100	550208150	41150	41150	41150	41150	0
322	20240827	155000	550208150	41150	41150	41150	41150	0
323	20240827	154900	550208150	41150	41150	41150	41150	0
324	20240827	154800	550208150	41150	41150	41150	41150	0
325	20240827	154700	550208150	41150	41150	41150	41150	0
326	20240827	154600	550208150	41150	41150	41150	41150	0
327	20240827	154500	550208150	41150	41150	41150	41150	0
328	20240827	154400	550208150	41150	41150	41150	41150	0
329	20240827	154300	550208150	41150	41150	41150	41150	0
330	20240827	154200	550208150	41150	41150	41150	41150	0
331	20240827	154100	550208150	41150	41150	41150	41150	0
332	20240827	154000	550208150	41150	41150	41150	41150	540
333	20240827	153900	550208150	41150	41150	41150	41150	0
334	20240827	153800	550208150	41150	41150	41150	41150	0
335	20240827	153700	550208150	41150	41150	41150	41150	0
336	20240827	153600	550208150	41150	41150	41150	41150	0
337	20240827	153500	550208150	41150	41150	41150	41150	0
338	20240827	153400	550208150	41150	41150	41150	41150	0
339	20240827	153300	550208150	41150	41150	41150	41150	0
340	20240827	153200	550208150	41150	41150	41150	41150	0
341	20240827	153100	550208150	41150	41150	41150	41150	0
342	20240827	153000	550208150	41150	41150	41150	41150	540
343	20240827	152900	527987150	41200	41200	41200	41200	0
344	20240827	152800	527987150	41200	41200	41200	41200	0
345	20240827	152700	527987150	41200	41200	41200	41200	0
346	20240827	152600	527987150	41200	41200	41200	41200	0
347	20240827	152500	527987150	41200	41200	41200	41200	0
348	20240827	152400	527987150	41200	41200	41200	41200	0
349	20240827	152300	527987150	41200	41200	41200	41200	0
350	20240827	152200	527987150	41200	41200	41200	41200	0
351	20240827	152100	527987150	41200	41200	41200	41200	0
352	20240827	152000	527987150	41200	41200	41200	41200	0
353	20240827	151900	527987150	41200	41150	41200	41150	43
354	20240827	151800	526217550	41200	41150	41200	41150	75
355	20240827	151700	523129850	41200	41200	41200	41150	14
356	20240827	151600	522553600	41200	41150	41200	41150	79
357	20240827	151500	519301300	41150	41150	41150	41150	11
358	20240827	151400	518848650	41200	41150	41200	41150	15
359	20240827	151300	518231150	41150	41150	41150	41150	10
360	20240827	151200	517819650	41150	41150	41150	41150	7
361	20240827	151100	517531600	41200	41150	41200	41150	8
362	20240827	151000	517202350	41150	41150	41150	41150	10
363	20240827	150900	516790850	41150	41150	41200	41150	8
364	20240827	150800	516461600	41150	41150	41150	41150	21
365	20240827	150700	515597450	41150	41150	41150	41150	7
366	20240827	150600	515309400	41150	41150	41200	41150	10
367	20240827	150500	514897800	41150	41150	41150	41150	8
368	20240827	150400	514568600	41150	41200	41200	41150	27
369	20240827	150300	513457450	41200	41200	41200	41200	8
370	20240827	150200	513127850	41200	41200	41200	41200	7
371	20240827	150100	512839450	41250	41250	41250	41250	0
372	20240827	150000	512839450	41250	41150	41250	41150	667
373	20240827	145900	485353100	41200	41150	41200	41150	12
374	20240827	145800	484859250	41200	41200	41200	41200	1
375	20240827	145700	484818050	41200	41200	41200	41200	14
376	20240827	145600	484241250	41200	41200	41200	41200	24
377	20240827	145500	483252450	41200	41200	41200	41200	72
378	20240827	145400	480286050	41200	41200	41200	41200	0
379	20240827	145300	480286050	41200	41200	41200	41200	1
380	20240827	145200	480244850	41200	41200	41200	41200	0
381	20240827	145100	480244850	41200	41200	41200	41200	25
382	20240827	145000	479214850	41200	41150	41200	41150	15
383	20240827	144900	478597550	41200	41200	41200	41200	0
384	20240827	144800	478597550	41200	41200	41200	41200	0
385	20240827	144700	478597550	41200	41200	41200	41200	2
386	20240827	144600	478515150	41200	41200	41200	41200	0
387	20240827	144500	478515150	41200	41200	41200	41200	5
388	20240827	144400	478309150	41200	41200	41200	41200	20
389	20240827	144300	477485150	41200	41200	41200	41200	0
390	20240827	144200	477485150	41200	41200	41200	41200	1
391	20240827	144100	477443950	41150	41150	41150	41150	0
392	20240827	144000	477443950	41150	41150	41150	41150	11
393	20240827	143900	476991300	41200	41200	41200	41200	1
394	20240827	143800	476950100	41200	41200	41200	41200	3
395	20240827	143700	476826500	41200	41200	41200	41200	0
396	20240827	143600	476826500	41200	41200	41200	41200	35
397	20240827	143500	475384500	41200	41200	41200	41200	0
398	20240827	143400	475384500	41200	41200	41200	41200	2
399	20240827	143300	475302100	41150	41150	41150	41150	0
400	20240827	143200	475302100	41150	41150	41150	41150	0
401	20240827	143100	475302100	41150	41200	41200	41150	12
402	20240827	143000	474808250	41200	41200	41200	41200	1
403	20240827	142900	474767050	41200	41200	41200	41200	0
404	20240827	142800	474767050	41200	41200	41200	41200	1
405	20240827	142700	474725850	41200	41200	41200	41200	0
406	20240827	142600	474725850	41200	41200	41200	41200	1
407	20240827	142500	474684650	41200	41200	41200	41200	1
408	20240827	142400	474643450	41150	41150	41150	41150	0
409	20240827	142300	474643450	41150	41200	41200	41150	52
410	20240827	142200	472503550	41200	41150	41200	41150	11
411	20240827	142100	472050850	41200	41200	41200	41200	0
412	20240827	142000	472050850	41200	41200	41200	41200	1
413	20240827	141900	472009650	41200	41200	41200	41200	1
414	20240827	141800	471968450	41200	41200	41200	41200	1
415	20240827	141700	471927250	41200	41200	41200	41200	0
416	20240827	141600	471927250	41200	41200	41200	41200	0
417	20240827	141500	471927250	41200	41200	41200	41200	2
418	20240827	141400	471844850	41200	41200	41200	41200	3
419	20240827	141300	471721250	41200	41150	41200	41150	129
420	20240827	141200	466412000	41200	41200	41200	41200	2
421	20240827	141100	466329600	41200	41200	41200	41200	3
422	20240827	141000	466206000	41200	41200	41200	41200	4
423	20240827	140900	466041200	41200	41200	41200	41200	0
424	20240827	140800	466041200	41200	41200	41200	41200	0
425	20240827	140700	466041200	41200	41200	41200	41200	51
426	20240827	140600	463940000	41200	41150	41200	41150	3
427	20240827	140500	463816450	41200	41200	41200	41200	0
428	20240827	140400	463816450	41200	41200	41200	41150	13
429	20240827	140300	463281400	41200	41200	41200	41200	0
430	20240827	140200	463281400	41200	41200	41200	41200	2
431	20240827	140100	463199000	41200	41200	41200	41200	1
432	20240827	140000	463157800	41200	41200	41200	41200	0
433	20240827	135900	463157800	41200	41200	41200	41200	7
434	20240827	135800	462869400	41200	41200	41200	41200	0
435	20240827	135700	462869400	41200	41200	41200	41200	1
436	20240827	135600	462828200	41200	41200	41200	41200	1
437	20240827	135500	462787000	41150	41150	41150	41150	11
438	20240827	135400	462334350	41200	41200	41200	41200	1
439	20240827	135300	462293150	41200	41200	41200	41200	3
440	20240827	135200	462169550	41200	41200	41200	41200	0
441	20240827	135100	462169550	41200	41200	41200	41200	4
442	20240827	135000	462004750	41200	41200	41200	41200	1
443	20240827	134900	461963550	41200	41200	41200	41200	1
444	20240827	134800	461922350	41200	41200	41200	41150	6
445	20240827	134700	461675350	41150	41150	41150	41150	0
446	20240827	134600	461675350	41150	41150	41150	41150	11
447	20240827	134500	461222700	41200	41200	41200	41200	2
448	20240827	134400	461140300	41200	41200	41200	41200	0
449	20240827	134300	461140300	41200	41200	41200	41200	19
450	20240827	134200	460357500	41200	41200	41200	41200	2
451	20240827	134100	460275100	41200	41200	41200	41200	0
452	20240827	134000	460275100	41200	41200	41200	41200	3
453	20240827	133900	460151500	41200	41200	41200	41200	1
454	20240827	133800	460110300	41200	41200	41200	41200	0
455	20240827	133700	460110300	41200	41200	41200	41200	1
456	20240827	133600	460069100	41150	41200	41200	41150	22
457	20240827	133500	459163250	41200	41200	41200	41200	1
458	20240827	133400	459122050	41200	41200	41200	41200	56
459	20240827	133300	456814850	41200	41200	41200	41200	0
460	20240827	133200	456814850	41200	41200	41200	41200	3
461	20240827	133100	456691250	41200	41200	41200	41150	121
462	20240827	133000	451711050	41200	41200	41200	41200	0
463	20240827	132900	451711050	41200	41200	41200	41200	4
464	20240827	132800	451546250	41200	41150	41200	41150	37
465	20240827	132700	450023350	41150	41200	41200	41150	11
466	20240827	132600	449570650	41200	41200	41200	41200	1
467	20240827	132500	449529450	41200	41200	41200	41200	2
468	20240827	132400	449447050	41200	41200	41200	41200	1
469	20240827	132300	449405850	41200	41200	41200	41200	5
470	20240827	132200	449199850	41200	41200	41200	41200	3
471	20240827	132100	449076250	41200	41200	41200	41200	2
472	20240827	132000	448993850	41200	41200	41200	41200	1
473	20240827	131900	448952650	41200	41200	41200	41200	15
474	20240827	131800	448334650	41200	41150	41200	41150	13
475	20240827	131700	447799600	41200	41200	41200	41200	11
476	20240827	131600	447346400	41200	41200	41200	41200	1
477	20240827	131500	447305200	41200	41200	41200	41200	1
478	20240827	131400	447264000	41200	41200	41200	41200	1
479	20240827	131300	447222800	41200	41200	41200	41200	1
480	20240827	131200	447181600	41200	41200	41200	41200	3
481	20240827	131100	447058000	41200	41200	41200	41200	0
482	20240827	131000	447058000	41200	41200	41200	41200	3
483	20240827	130900	446934400	41150	41200	41200	41150	12
484	20240827	130800	446440550	41200	41200	41200	41200	1
485	20240827	130700	446399350	41200	41200	41200	41200	1
486	20240827	130600	446358150	41200	41200	41200	41200	1
487	20240827	130500	446316950	41200	41150	41200	41150	318
488	20240827	130400	433231150	41200	41200	41200	41200	1
489	20240827	130300	433189950	41200	41200	41200	41200	1
490	20240827	130200	433148750	41200	41200	41200	41200	1
491	20240827	130100	433107550	41150	41150	41150	41150	0
492	20240827	130000	433107550	41150	41200	41200	41150	14
493	20240827	125900	432531300	41200	41200	41200	41200	1
494	20240827	125800	432490100	41200	41200	41200	41200	1
495	20240827	125700	432448900	41200	41200	41200	41200	1
496	20240827	125600	432407700	41200	41200	41200	41200	1
497	20240827	125500	432366500	41200	41200	41200	41200	1
498	20240827	125400	432325300	41200	41200	41200	41200	2
499	20240827	125300	432242900	41200	41200	41200	41200	1
500	20240827	125200	432201700	41200	41200	41200	41200	2
501	20240827	125100	432119300	41150	41200	41200	41150	12
502	20240827	125000	431625450	41200	41200	41200	41200	2
503	20240827	124900	431543050	41200	41200	41200	41200	2
504	20240827	124800	431460650	41200	41200	41200	41200	0
505	20240827	124700	431460650	41200	41150	41200	41150	22
506	20240827	124600	430555300	41200	41200	41200	41200	1
507	20240827	124500	430514100	41150	41150	41150	41150	29
508	20240827	124400	429320750	41150	41150	41150	41150	15
509	20240827	124300	428703500	41150	41150	41150	41150	19
510	20240827	124200	427921650	41150	41100	41150	41100	21
511	20240827	124100	427058050	41150	41150	41150	41150	9
512	20240827	124000	426687700	41150	41150	41150	41150	64
513	20240827	123900	424054100	41150	41150	41150	41150	0
514	20240827	123800	424054100	41150	41200	41200	41150	19
515	20240827	123700	423272200	41150	41150	41150	41150	21
516	20240827	123600	422408050	41150	41150	41150	41150	30
517	20240827	123500	421173550	41200	41150	41200	41150	4
518	20240827	123400	421008900	41150	41150	41150	41150	63
519	20240827	123300	418416450	41150	41150	41150	41150	11
520	20240827	123200	417963800	41100	41150	41150	41100	32
521	20240827	123100	416647500	41150	41150	41150	41150	19
522	20240827	123000	415865650	41150	41150	41150	41150	19
523	20240827	122900	415083800	41150	41150	41150	41150	20
524	20240827	122800	414260800	41150	41150	41150	41150	7
525	20240827	122700	413972750	41150	41150	41150	41150	15
526	20240827	122600	413355500	41150	41150	41150	41150	32
527	20240827	122500	412038700	41150	41150	41150	41150	2
528	20240827	122400	411956400	41150	41150	41150	41150	50
529	20240827	122300	409898900	41150	41150	41150	41150	19
530	20240827	122200	409117050	41150	41200	41200	41150	59
531	20240827	122100	406689100	41150	41150	41150	41150	0
532	20240827	122000	406689100	41150	41150	41150	41150	0
533	20240827	121900	406689100	41150	41150	41200	41150	24
534	20240827	121800	405701450	41150	41150	41150	41150	19
535	20240827	121700	404919600	41150	41150	41150	41150	15
536	20240827	121600	404302350	41100	41100	41100	41100	3
537	20240827	121500	404179050	41100	41100	41100	41100	0
538	20240827	121400	404179050	41100	41100	41100	41050	43
539	20240827	121300	402412300	41100	41100	41100	41100	20
540	20240827	121200	401590300	41100	41100	41100	41100	42
541	20240827	121100	399864100	41100	41150	41150	41100	22
542	20240827	121000	398958950	41100	41150	41150	41100	15
543	20240827	120900	398341800	41150	41150	41150	41150	18
544	20240827	120800	397601100	41150	41150	41150	41150	20
545	20240827	120700	396778100	41100	41100	41100	41050	129
546	20240827	120600	391480600	41150	41150	41150	41150	31
547	20240827	120500	390204950	41100	41150	41150	41100	24
548	20240827	120400	389217900	41150	41150	41150	41150	17
549	20240827	120300	388518350	41150	41150	41150	41150	15
550	20240827	120200	387901100	41150	41150	41150	41100	11
551	20240827	120100	387448650	41150	41150	41150	41150	31
552	20240827	120000	386173000	41150	41150	41150	41150	15
553	20240827	115900	385555750	41150	41100	41150	41100	13
554	20240827	115800	385021000	41100	41100	41100	41050	23
555	20240827	115700	384075800	41050	41150	41150	41050	37
556	20240827	115600	382554200	41150	41150	41200	41100	27
557	20240827	115500	381443650	41150	41100	41150	41100	19
558	20240827	115400	380661950	41150	41150	41200	41100	47
559	20240827	115300	378727950	41150	41150	41150	41150	3
560	20240827	115200	378604500	41150	41150	41150	41100	52
561	20240827	115100	376464800	41100	41100	41150	41100	24
562	20240827	115000	375477500	41150	41150	41150	41100	8
563	20240827	114900	375148450	41100	41100	41150	41100	12
564	20240827	114800	374654850	41100	41150	41150	41100	15
565	20240827	114700	374037750	41150	41150	41150	41100	29
566	20240827	114600	372845100	41100	41150	41150	41100	21
567	20240827	114500	371981050	41150	41150	41150	41100	18
568	20240827	114400	371240500	41100	41100	41150	41100	7
569	20240827	114300	370952700	41100	41050	41100	41050	20
570	20240827	114200	370131000	41150	41100	41150	41100	23
571	20240827	114100	369185650	41050	41150	41150	41050	84
572	20240827	114000	365732450	41150	41150	41150	41100	5
573	20240827	113900	365526800	41100	41150	41150	41100	82
574	20240827	113800	362155600	41100	41100	41150	41100	27
575	20240827	113700	361045300	41150	41150	41150	41100	19
576	20240827	113600	360263550	41150	41150	41150	41150	21
577	20240827	113500	359399400	41150	41150	41150	41100	19
578	20240827	113400	358618100	41150	41150	41150	41150	25
579	20240827	113300	357589350	41150	41150	41150	41150	2
580	20240827	113200	357507050	41150	41150	41150	41150	22
581	20240827	113100	356601750	41150	41100	41150	41100	23
582	20240827	113000	355655850	41050	41100	41100	41050	62
583	20240827	112900	353109650	41100	41050	41100	41050	64
584	20240827	112800	350481250	41100	41050	41100	41050	12
585	20240827	112700	349988600	41100	41100	41100	41100	21
586	20240827	112600	349125500	41100	41100	41100	41100	25
587	20240827	112500	348098000	41100	41100	41100	41100	20
588	20240827	112400	347276000	41100	41100	41100	41100	22
589	20240827	112300	346371800	41100	41100	41100	41100	29
590	20240827	112200	345179900	41100	41100	41100	41000	236
591	20240827	112100	335500300	41000	41100	41100	41000	194
592	20240827	112000	327530550	41100	41150	41150	41100	74
593	20240827	111900	324488450	41150	41250	41250	41100	723
594	20240827	111800	294745150	41350	41350	41350	41350	4
595	20240827	111700	294579750	41350	41350	41350	41350	2
596	20240827	111600	294497050	41350	41350	41350	41350	3
597	20240827	111500	294373000	41250	41200	41250	41200	6
598	20240827	111400	294125700	41200	41200	41200	41200	122
599	20240827	111300	289099300	41200	41200	41200	41150	41
600	20240827	111200	287411950	41250	41250	41250	41250	3
601	20240827	111100	287288200	41250	41200	41250	41150	271
602	20240827	111000	276131500	41250	41350	41350	41250	7
603	20240827	110900	275842550	41350	41350	41350	41350	1
604	20240827	110800	275801200	41300	41200	41350	41200	613
605	20240827	110700	250521100	41200	41200	41200	41200	44
606	20240827	110600	248708300	41200	41200	41200	41200	1
607	20240827	110500	248667100	41200	41200	41200	41200	4
608	20240827	110400	248502300	41200	41200	41200	41200	4
609	20240827	110300	248337500	41200	41200	41200	41200	5
610	20240827	110200	248131500	41200	41200	41200	41200	2
611	20240827	110100	248049100	41200	41200	41200	41150	15
612	20240827	110000	247431650	41200	41150	41200	41150	35
613	20240827	105900	245991350	41150	41150	41150	41150	3
614	20240827	105800	245867900	41150	41150	41150	41150	9
615	20240827	105700	245497550	41150	41150	41200	41150	48
616	20240827	105600	243522300	41150	41150	41150	41150	52
617	20240827	105500	241382500	41150	41100	41150	41100	90
618	20240827	105400	237679050	41150	41150	41150	41150	16
619	20240827	105300	237020650	41150	41150	41150	41150	45
620	20240827	105200	235168900	41100	41150	41150	41100	17
621	20240827	105100	234469900	41150	41150	41150	41150	0
622	20240827	105000	234469900	41150	41100	41150	41100	46
623	20240827	104900	232577050	41150	41150	41150	41150	5
624	20240827	104800	232371300	41150	41100	41150	41100	12
625	20240827	104700	231877700	41150	41150	41150	41150	44
626	20240827	104600	230067100	41150	41150	41150	41150	2
627	20240827	104500	229984800	41150	41150	41150	41150	18
628	20240827	104400	229244100	41150	41150	41150	41150	35
629	20240827	104300	227803850	41150	41150	41150	41150	10
630	20240827	104200	227392350	41150	41150	41150	41150	0
631	20240827	104100	227392350	41150	41100	41150	41100	524
632	20240827	104000	205829800	41150	41150	41150	41150	6
633	20240827	103900	205582900	41100	41100	41100	41100	13
634	20240827	103800	205048600	41150	41150	41150	41150	7
635	20240827	103700	204760550	41150	41150	41150	41150	26
636	20240827	103600	203690650	41150	41100	41150	41100	17
637	20240827	103500	202991600	41150	41150	41150	41150	19
638	20240827	103400	202209750	41150	41150	41150	41150	35
639	20240827	103300	200769500	41150	41150	41150	41150	2
640	20240827	103200	200687200	41100	41100	41100	41100	0
641	20240827	103100	200687200	41100	41150	41150	41100	36
642	20240827	103000	199205900	41150	41150	41150	41150	0
643	20240827	102900	199205900	41150	41150	41150	41150	0
644	20240827	102800	199205900	41150	41150	41150	41150	56
645	20240827	102700	196901500	41150	41150	41150	41150	0
646	20240827	102600	196901500	41150	41150	41150	41150	6
647	20240827	102500	196654600	41100	41000	41100	41000	18
648	20240827	102400	195915900	41100	41100	41100	41100	26
649	20240827	102300	194847300	41100	41050	41100	40900	160
650	20240827	102200	188297300	41050	41100	41100	41050	275
651	20240827	102100	177008100	41150	41150	41150	41150	105
652	20240827	102000	172687350	41150	41150	41150	41150	2
653	20240827	101900	172605050	41150	41150	41150	41150	0
654	20240827	101800	172605050	41150	41150	41150	41150	0
655	20240827	101700	172605050	41150	41150	41150	41150	0
656	20240827	101600	172605050	41150	41150	41150	41150	0
657	20240827	101500	172605050	41150	41150	41150	41150	41
658	20240827	101400	170917900	41150	41150	41150	41150	2
659	20240827	101300	170835600	41150	41100	41150	41100	18
660	20240827	101200	170095450	41150	41150	41150	41150	0
661	20240827	101100	170095450	41150	41100	41150	41100	44
662	20240827	101000	168284950	41100	41150	41150	41100	8
663	20240827	100900	167955800	41100	41100	41100	41100	0
664	20240827	100800	167955800	41100	41000	41100	41000	42
665	20240827	100700	166230700	41100	41100	41100	41100	0
666	20240827	100600	166230700	41100	41100	41100	41100	6
667	20240827	100500	165984100	41100	41100	41100	41100	27
668	20240827	100400	164874400	41100	41100	41100	41100	7
669	20240827	100300	164586700	40950	41000	41000	40950	19
670	20240827	100200	163808200	41000	41000	41000	41000	48
671	20240827	100100	161840200	41000	41000	41000	41000	7
672	20240827	100000	161553200	41000	41000	41000	41000	1
673	20240827	095900	161512200	41000	41000	41000	41000	39
674	20240827	095800	159913200	41000	41000	41000	40950	31
675	20240827	095700	158642750	40950	40950	40950	40950	0
676	20240827	095600	158642750	40950	40950	40950	40950	100
677	20240827	095500	154547750	40950	40950	40950	40950	175
678	20240827	095400	147381500	40950	40900	40950	40900	13
679	20240827	095300	146849500	40900	40950	40950	40800	171
680	20240827	095200	139857350	40900	40900	40900	40900	27
681	20240827	095100	138753050	40850	40850	40850	40850	1
682	20240827	095000	138712200	40800	40800	40800	40800	64
683	20240827	094900	136101000	40750	40850	40900	40750	510
684	20240827	094800	115247750	40850	40850	40850	40850	7
685	20240827	094700	114961800	40800	40850	40850	40800	40
686	20240827	094600	113329650	40850	41000	41000	40800	107
687	20240827	094500	108957700	40900	40950	40950	40900	23
688	20240827	094400	108016700	41050	40950	41050	40850	12
689	20240827	094300	107524800	40950	41100	41100	40950	17
690	20240827	094200	106827750	40950	40850	40950	40800	301
691	20240827	094100	94515150	40850	40850	40850	40850	27
692	20240827	094000	93412200	40850	40850	40850	40850	10
693	20240827	093900	93003700	40850	40800	40850	40800	139
694	20240827	093800	87330550	40850	40900	40900	40850	7
695	20240827	093700	87044400	40900	40850	40900	40850	63
696	20240827	093600	84470700	40800	40800	40800	40800	2
697	20240827	093500	84389100	40850	40850	40850	40850	0
698	20240827	093400	84389100	40850	40750	40850	40750	55
699	20240827	093300	82145550	40750	40750	40750	40750	100
700	20240827	093200	78070550	40800	40800	40800	40800	0
701	20240827	093100	78070550	40800	40800	40800	40800	0
702	20240827	093000	78070550	40800	40800	40800	40800	7
703	20240827	092900	77784950	40750	40850	40850	40750	12
704	20240827	092800	77295850	40750	40750	40750	40750	25
705	20240827	092700	76277100	40750	40900	40900	40750	239
706	20240827	092600	66532900	40900	40900	40900	40900	0
707	20240827	092500	66532900	40900	40900	40900	40900	1
708	20240827	092400	66492000	40850	40900	40900	40800	15
709	20240827	092300	65879750	40900	40900	40900	40900	3
710	20240827	092200	65757050	40900	40900	40900	40900	0
711	20240827	092100	65757050	40900	40850	40900	40850	50
712	20240827	092000	63714450	40850	40900	40900	40800	94
713	20240827	091900	59879050	40850	40900	40900	40850	411
714	20240827	091800	43085300	40950	40900	40950	40900	46
715	20240827	091700	41203650	40900	40900	40900	40850	53
716	20240827	091600	39038500	40850	40850	40850	40850	5
717	20240827	091500	38834250	40850	40850	40850	40850	0
718	20240827	091400	38834250	40850	40950	40950	40850	97
719	20240827	091300	34867600	41000	41000	41000	41000	0
720	20240827	091200	34867600	41000	41100	41100	41000	49
721	20240827	091100	32858100	41100	41000	41100	41000	50
722	20240827	091000	30808000	41050	41050	41050	41050	1
723	20240827	090900	30766950	41000	41100	41100	41000	17
724	20240827	090800	30069350	41100	41100	41100	41100	2
725	20240827	090700	29987150	41150	41050	41150	41050	4
726	20240827	090600	29822850	41050	41050	41050	41050	5
727	20240827	090500	29617600	41050	41050	41050	41050	0
728	20240827	090400	29617600	41050	41100	41100	41000	171
729	20240827	090300	22589800	41100	41100	41100	41100	29
730	20240827	090200	21397900	41100	41100	41100	41100	7
731	20240827	090100	21110200	40900	40900	40900	40900	1
732	20240827	090000	21069300	41150	40750	41150	40750	516