KissMeData/100120/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	194600	201077800	29800	29800	29800	29800	632
3	20230824	194500	201077800	29800	29800	29800	29800	0
4	20230824	194400	201077800	29800	29800	29800	29800	0
5	20230824	194300	201077800	29800	29800	29800	29800	0
6	20230824	194200	201077800	29800	29800	29800	29800	0
7	20230824	194100	201077800	29800	29800	29800	29800	0
8	20230824	194000	201077800	29800	29800	29800	29800	0
9	20230824	193900	201077800	29800	29800	29800	29800	0
10	20230824	193800	201077800	29800	29800	29800	29800	0
11	20230824	193700	201077800	29800	29800	29800	29800	0
12	20230824	193600	201077800	29800	29800	29800	29800	0
13	20230824	193500	201077800	29800	29800	29800	29800	0
14	20230824	193400	201077800	29800	29800	29800	29800	0
15	20230824	193300	201077800	29800	29800	29800	29800	0
16	20230824	193200	201077800	29800	29800	29800	29800	0
17	20230824	193100	201077800	29800	29800	29800	29800	0
18	20230824	193000	201077800	29800	29800	29800	29800	0
19	20230824	192900	201077800	29800	29800	29800	29800	0
20	20230824	192800	201077800	29800	29800	29800	29800	0
21	20230824	192700	201077800	29800	29800	29800	29800	0
22	20230824	192600	201077800	29800	29800	29800	29800	0
23	20230824	192500	201077800	29800	29800	29800	29800	0
24	20230824	192400	201077800	29800	29800	29800	29800	0
25	20230824	192300	201077800	29800	29800	29800	29800	0
26	20230824	192200	201077800	29800	29800	29800	29800	0
27	20230824	192100	201077800	29800	29800	29800	29800	0
28	20230824	192000	201077800	29800	29800	29800	29800	0
29	20230824	191900	201077800	29800	29800	29800	29800	0
30	20230824	191800	201077800	29800	29800	29800	29800	0
31	20230824	191700	201077800	29800	29800	29800	29800	0
32	20230824	191600	201077800	29800	29800	29800	29800	632
33	20230824	191500	201077800	29800	29800	29800	29800	0
34	20230824	191400	201077800	29800	29800	29800	29800	0
35	20230824	191300	201077800	29800	29800	29800	29800	0
36	20230824	191200	201077800	29800	29800	29800	29800	0
37	20230824	191100	201077800	29800	29800	29800	29800	0
38	20230824	191000	201077800	29800	29800	29800	29800	0
39	20230824	190900	201077800	29800	29800	29800	29800	0
40	20230824	190800	201077800	29800	29800	29800	29800	0
41	20230824	190700	201077800	29800	29800	29800	29800	0
42	20230824	190600	201077800	29800	29800	29800	29800	0
43	20230824	190500	201077800	29800	29800	29800	29800	0
44	20230824	190400	201077800	29800	29800	29800	29800	0
45	20230824	190300	201077800	29800	29800	29800	29800	0
46	20230824	190200	201077800	29800	29800	29800	29800	0
47	20230824	190100	201077800	29800	29800	29800	29800	0
48	20230824	190000	201077800	29800	29800	29800	29800	0
49	20230824	185900	201077800	29800	29800	29800	29800	0
50	20230824	185800	201077800	29800	29800	29800	29800	0
51	20230824	185700	201077800	29800	29800	29800	29800	0
52	20230824	185600	201077800	29800	29800	29800	29800	0
53	20230824	185500	201077800	29800	29800	29800	29800	0
54	20230824	185400	201077800	29800	29800	29800	29800	0
55	20230824	185300	201077800	29800	29800	29800	29800	0
56	20230824	185200	201077800	29800	29800	29800	29800	0
57	20230824	185100	201077800	29800	29800	29800	29800	0
58	20230824	185000	201077800	29800	29800	29800	29800	0
59	20230824	184900	201077800	29800	29800	29800	29800	0
60	20230824	184800	201077800	29800	29800	29800	29800	0
61	20230824	184700	201077800	29800	29800	29800	29800	0
62	20230824	184600	201077800	29800	29800	29800	29800	632
63	20230824	184500	201077800	29800	29800	29800	29800	0
64	20230824	184400	201077800	29800	29800	29800	29800	0
65	20230824	184300	201077800	29800	29800	29800	29800	0
66	20230824	184200	201077800	29800	29800	29800	29800	0
67	20230824	184100	201077800	29800	29800	29800	29800	0
68	20230824	184000	201077800	29800	29800	29800	29800	0
69	20230824	183900	201077800	29800	29800	29800	29800	0
70	20230824	183800	201077800	29800	29800	29800	29800	0
71	20230824	183700	201077800	29800	29800	29800	29800	0
72	20230824	183600	201077800	29800	29800	29800	29800	0
73	20230824	183500	201077800	29800	29800	29800	29800	0
74	20230824	183400	201077800	29800	29800	29800	29800	0
75	20230824	183300	201077800	29800	29800	29800	29800	0
76	20230824	183200	201077800	29800	29800	29800	29800	0
77	20230824	183100	201077800	29800	29800	29800	29800	0
78	20230824	183000	201077800	29800	29800	29800	29800	0
79	20230824	182900	201077800	29800	29800	29800	29800	0
80	20230824	182800	201077800	29800	29800	29800	29800	0
81	20230824	182700	201077800	29800	29800	29800	29800	0
82	20230824	182600	201077800	29800	29800	29800	29800	0
83	20230824	182500	201077800	29800	29800	29800	29800	0
84	20230824	182400	201077800	29800	29800	29800	29800	0
85	20230824	182300	201077800	29800	29800	29800	29800	0
86	20230824	182200	201077800	29800	29800	29800	29800	0
87	20230824	182100	201077800	29800	29800	29800	29800	0
88	20230824	182000	201077800	29800	29800	29800	29800	0
89	20230824	181900	201077800	29800	29800	29800	29800	0
90	20230824	181800	201077800	29800	29800	29800	29800	0
91	20230824	181700	201077800	29800	29800	29800	29800	0
92	20230824	181600	201077800	29800	29800	29800	29800	632
93	20230824	181500	201077800	29800	29800	29800	29800	0
94	20230824	181400	201077800	29800	29800	29800	29800	0
95	20230824	181300	201077800	29800	29800	29800	29800	0
96	20230824	181200	201077800	29800	29800	29800	29800	0
97	20230824	181100	201077800	29800	29800	29800	29800	0
98	20230824	181000	201077800	29800	29800	29800	29800	0
99	20230824	180900	201077800	29800	29800	29800	29800	0
100	20230824	180800	201077800	29800	29800	29800	29800	0
101	20230824	180700	201077800	29800	29800	29800	29800	0
102	20230824	180600	201077800	29800	29800	29800	29800	0
103	20230824	180500	201077800	29800	29800	29800	29800	0
104	20230824	180400	201077800	29800	29800	29800	29800	0
105	20230824	180300	201077800	29800	29800	29800	29800	0
106	20230824	180200	201077800	29800	29800	29800	29800	0
107	20230824	180100	201077800	29800	29800	29800	29800	0
108	20230824	180000	201077800	29800	29800	29800	29800	0
109	20230824	175900	201077800	29800	29800	29800	29800	0
110	20230824	175800	201077800	29800	29800	29800	29800	0
111	20230824	175700	201077800	29800	29800	29800	29800	0
112	20230824	175600	201077800	29800	29800	29800	29800	0
113	20230824	175500	201077800	29800	29800	29800	29800	0
114	20230824	175400	201077800	29800	29800	29800	29800	0
115	20230824	175300	201077800	29800	29800	29800	29800	0
116	20230824	175200	201077800	29800	29800	29800	29800	0
117	20230824	175100	201077800	29800	29800	29800	29800	0
118	20230824	175000	201077800	29800	29800	29800	29800	0
119	20230824	174900	201077800	29800	29800	29800	29800	0
120	20230824	174800	201077800	29800	29800	29800	29800	0
121	20230824	174700	201077800	29800	29800	29800	29800	0
122	20230824	174600	201077800	29800	29800	29800	29800	632
123	20230824	174500	201077800	29800	29800	29800	29800	0
124	20230824	174400	201077800	29800	29800	29800	29800	0
125	20230824	174300	201077800	29800	29800	29800	29800	0
126	20230824	174200	201077800	29800	29800	29800	29800	0
127	20230824	174100	201077800	29800	29800	29800	29800	0
128	20230824	174000	201077800	29800	29800	29800	29800	0
129	20230824	173900	201077800	29800	29800	29800	29800	0
130	20230824	173800	201077800	29800	29800	29800	29800	0
131	20230824	173700	201077800	29800	29800	29800	29800	0
132	20230824	173600	201077800	29800	29800	29800	29800	0
133	20230824	173500	201077800	29800	29800	29800	29800	0
134	20230824	173400	201077800	29800	29800	29800	29800	0
135	20230824	173300	201077800	29800	29800	29800	29800	0
136	20230824	173200	201077800	29800	29800	29800	29800	0
137	20230824	173100	201077800	29800	29800	29800	29800	0
138	20230824	173000	201077800	29800	29800	29800	29800	0
139	20230824	172900	201077800	29800	29800	29800	29800	0
140	20230824	172800	201077800	29800	29800	29800	29800	0
141	20230824	172700	201077800	29800	29800	29800	29800	0
142	20230824	172600	201077800	29800	29800	29800	29800	0
143	20230824	172500	201077800	29800	29800	29800	29800	0
144	20230824	172400	201077800	29800	29800	29800	29800	0
145	20230824	172300	201077800	29800	29800	29800	29800	0
146	20230824	172200	201077800	29800	29800	29800	29800	0
147	20230824	172100	201077800	29800	29800	29800	29800	0
148	20230824	172000	201077800	29800	29800	29800	29800	0
149	20230824	171900	201077800	29800	29800	29800	29800	0
150	20230824	171800	201077800	29800	29800	29800	29800	0
151	20230824	171700	201077800	29800	29800	29800	29800	0
152	20230824	171600	201077800	29800	29800	29800	29800	632
153	20230824	171500	201077800	29800	29800	29800	29800	0
154	20230824	171400	201077800	29800	29800	29800	29800	0
155	20230824	171300	201077800	29800	29800	29800	29800	0
156	20230824	171200	201077800	29800	29800	29800	29800	0
157	20230824	171100	201077800	29800	29800	29800	29800	0
158	20230824	171000	201077800	29800	29800	29800	29800	0
159	20230824	170900	201077800	29800	29800	29800	29800	0
160	20230824	170800	201077800	29800	29800	29800	29800	0
161	20230824	170700	201077800	29800	29800	29800	29800	0
162	20230824	170600	201077800	29800	29800	29800	29800	0
163	20230824	170500	201077800	29800	29800	29800	29800	0
164	20230824	170400	201077800	29800	29800	29800	29800	0
165	20230824	170300	201077800	29800	29800	29800	29800	0
166	20230824	170200	201077800	29800	29800	29800	29800	0
167	20230824	170100	201077800	29800	29800	29800	29800	0
168	20230824	170000	201077800	29800	29800	29800	29800	0
169	20230824	165900	201077800	29800	29800	29800	29800	0
170	20230824	165800	201077800	29800	29800	29800	29800	0
171	20230824	165700	201077800	29800	29800	29800	29800	0
172	20230824	165600	201077800	29800	29800	29800	29800	0
173	20230824	165500	201077800	29800	29800	29800	29800	0
174	20230824	165400	201077800	29800	29800	29800	29800	0
175	20230824	165300	201077800	29800	29800	29800	29800	0
176	20230824	165200	201077800	29800	29800	29800	29800	0
177	20230824	165100	201077800	29800	29800	29800	29800	0
178	20230824	165000	201077800	29800	29800	29800	29800	0
179	20230824	164900	201077800	29800	29800	29800	29800	0
180	20230824	164800	201077800	29800	29800	29800	29800	0
181	20230824	164700	201077800	29800	29800	29800	29800	0
182	20230824	164600	201077800	29800	29800	29800	29800	632
183	20230824	164500	201077800	29800	29800	29800	29800	0
184	20230824	164400	201077800	29800	29800	29800	29800	0
185	20230824	164300	201077800	29800	29800	29800	29800	0
186	20230824	164200	201077800	29800	29800	29800	29800	0
187	20230824	164100	201077800	29800	29800	29800	29800	0
188	20230824	164000	201077800	29800	29800	29800	29800	0
189	20230824	163900	201077800	29800	29800	29800	29800	0
190	20230824	163800	201077800	29800	29800	29800	29800	0
191	20230824	163700	201077800	29800	29800	29800	29800	0
192	20230824	163600	201077800	29800	29800	29800	29800	0
193	20230824	163500	201077800	29800	29800	29800	29800	0
194	20230824	163400	201077800	29800	29800	29800	29800	0
195	20230824	163300	201077800	29800	29800	29800	29800	0
196	20230824	163200	201077800	29800	29800	29800	29800	0
197	20230824	163100	201077800	29800	29800	29800	29800	0
198	20230824	163000	201077800	29800	29800	29800	29800	0
199	20230824	162900	201077800	29800	29800	29800	29800	0
200	20230824	162800	201077800	29800	29800	29800	29800	0
201	20230824	162700	201077800	29800	29800	29800	29800	0
202	20230824	162600	201077800	29800	29800	29800	29800	0
203	20230824	162500	201077800	29800	29800	29800	29800	0
204	20230824	162400	201077800	29800	29800	29800	29800	0
205	20230824	162300	201077800	29800	29800	29800	29800	0
206	20230824	162200	201077800	29800	29800	29800	29800	0
207	20230824	162100	201077800	29800	29800	29800	29800	0
208	20230824	162000	201077800	29800	29800	29800	29800	0
209	20230824	161900	201077800	29800	29800	29800	29800	0
210	20230824	161800	201077800	29800	29800	29800	29800	0
211	20230824	161700	201077800	29800	29800	29800	29800	0
212	20230824	161600	201077800	29800	29800	29800	29800	632
213	20230824	161500	201077800	29800	29800	29800	29800	0
214	20230824	161400	201077800	29800	29800	29800	29800	0
215	20230824	161300	201077800	29800	29800	29800	29800	0
216	20230824	161200	201077800	29800	29800	29800	29800	0
217	20230824	161100	201077800	29800	29800	29800	29800	0
218	20230824	161000	201077800	29800	29800	29800	29800	0
219	20230824	160900	201077800	29800	29800	29800	29800	0
220	20230824	160800	201077800	29800	29800	29800	29800	0
221	20230824	160700	201077800	29800	29800	29800	29800	0
222	20230824	160600	201077800	29800	29800	29800	29800	0
223	20230824	160500	201077800	29800	29800	29800	29800	0
224	20230824	160400	201077800	29800	29800	29800	29800	0
225	20230824	160300	201077800	29800	29800	29800	29800	0
226	20230824	160200	201077800	29800	29800	29800	29800	0
227	20230824	160100	201077800	29800	29800	29800	29800	0
228	20230824	160000	201077800	29800	29800	29800	29800	0
229	20230824	155900	201077800	29800	29800	29800	29800	0
230	20230824	155800	201077800	29800	29800	29800	29800	0
231	20230824	155700	201077800	29800	29800	29800	29800	0
232	20230824	155600	201077800	29800	29800	29800	29800	0
233	20230824	155500	201077800	29800	29800	29800	29800	0
234	20230824	155400	201077800	29800	29800	29800	29800	0
235	20230824	155300	201077800	29800	29800	29800	29800	0
236	20230824	155200	201077800	29800	29800	29800	29800	0
237	20230824	155100	201077800	29800	29800	29800	29800	0
238	20230824	155000	201077800	29800	29800	29800	29800	0
239	20230824	154900	201077800	29800	29800	29800	29800	0
240	20230824	154800	201077800	29800	29800	29800	29800	0
241	20230824	154700	201077800	29800	29800	29800	29800	0
242	20230824	154600	201077800	29800	29800	29800	29800	632
243	20230824	154500	201077800	29800	29800	29800	29800	0
244	20230824	154400	201077800	29800	29800	29800	29800	0
245	20230824	154300	201077800	29800	29800	29800	29800	0
246	20230824	154200	201077800	29800	29800	29800	29800	0
247	20230824	154100	201077800	29800	29800	29800	29800	0
248	20230824	154000	201077800	29800	29800	29800	29800	0
249	20230824	153900	201077800	29800	29800	29800	29800	0
250	20230824	153800	201077800	29800	29800	29800	29800	0
251	20230824	153700	201077800	29800	29800	29800	29800	0
252	20230824	153600	201077800	29800	29800	29800	29800	0
253	20230824	153500	201077800	29800	29800	29800	29800	0
254	20230824	153400	201077800	29800	29800	29800	29800	0
255	20230824	153300	201077800	29800	29800	29800	29800	0
256	20230824	153200	201077800	29800	29800	29800	29800	0
257	20230824	153100	201077800	29800	29800	29800	29800	0
258	20230824	153000	201077800	29800	29800	29800	29800	632
259	20230824	152900	182244200	29950	29950	29950	29950	0
260	20230824	152800	182244200	29950	29950	29950	29950	0
261	20230824	152700	182244200	29950	29950	29950	29950	0
262	20230824	152600	182244200	29950	29950	29950	29950	0
263	20230824	152500	182244200	29950	29950	29950	29950	0
264	20230824	152400	182244200	29950	29950	29950	29950	0
265	20230824	152300	182244200	29950	29950	29950	29950	0
266	20230824	152200	182244200	29950	29950	29950	29950	0
267	20230824	152100	182244200	29950	29950	29950	29950	0
268	20230824	152000	182244200	29950	29950	29950	29950	0
269	20230824	151900	182244200	29950	29950	29950	29950	40
270	20230824	151800	181046200	29950	30000	30000	29950	84
271	20230824	151700	178526250	30000	30000	30000	30000	2
272	20230824	151600	178466250	30000	30000	30000	30000	0
273	20230824	151500	178466250	30000	30000	30000	30000	0
274	20230824	151400	178466250	30000	30000	30000	30000	1
275	20230824	151300	178436250	30000	30000	30000	30000	1
276	20230824	151200	178406250	30000	30050	30050	30000	304
277	20230824	151100	169281600	30050	30050	30050	30050	0
278	20230824	151000	169281600	30050	30050	30050	30050	41
279	20230824	150900	168049550	30100	30100	30100	30100	5
280	20230824	150800	167899050	30100	30100	30100	30100	0
281	20230824	150700	167899050	30100	30100	30100	30100	3
282	20230824	150600	167808750	30150	30150	30150	30150	0
283	20230824	150500	167808750	30150	30150	30150	30150	2
284	20230824	150400	167748450	30050	30050	30050	30050	1
285	20230824	150300	167718400	30050	30100	30100	30050	26
286	20230824	150200	166937050	30100	30100	30100	30100	0
287	20230824	150100	166937050	30100	30100	30100	30100	1
288	20230824	150000	166906950	30050	30050	30050	30050	1
289	20230824	145900	166876900	30050	30050	30050	30050	1
290	20230824	145800	166846850	30100	30100	30100	30100	5
291	20230824	145700	166696350	30050	30050	30050	30050	0
292	20230824	145600	166696350	30050	30050	30050	30050	0
293	20230824	145500	166696350	30050	30050	30050	30050	0
294	20230824	145400	166696350	30050	30050	30050	30050	2
295	20230824	145300	166636250	30100	30100	30100	30100	0
296	20230824	145200	166636250	30100	30100	30100	30100	2
297	20230824	145100	166576050	30100	30100	30100	30100	1
298	20230824	145000	166545950	30100	30050	30100	30050	64
299	20230824	144900	164622350	30050	29950	30050	29950	50
300	20230824	144800	163122400	29950	29950	29950	29950	1
301	20230824	144700	163092450	29900	29900	29900	29900	0
302	20230824	144600	163092450	29900	29900	29900	29900	0
303	20230824	144500	163092450	29900	29900	29900	29900	0
304	20230824	144400	163092450	29900	29900	29900	29900	1
305	20230824	144300	163062550	30000	29900	30000	29900	82
306	20230824	144200	160606550	29850	29850	29850	29850	0
307	20230824	144100	160606550	29850	29850	29850	29850	0
308	20230824	144000	160606550	29850	29850	29850	29850	0
309	20230824	143900	160606550	29850	29850	29850	29850	0
310	20230824	143800	160606550	29850	29850	29850	29850	0
311	20230824	143700	160606550	29850	29850	29850	29850	1
312	20230824	143600	160576700	29850	29850	29850	29850	0
313	20230824	143500	160576700	29850	29850	29850	29850	0
314	20230824	143400	160576700	29850	29850	29850	29850	0
315	20230824	143300	160576700	29850	29850	29850	29850	0
316	20230824	143200	160576700	29850	29850	29850	29850	1
317	20230824	143100	160546850	29900	29900	29900	29900	0
318	20230824	143000	160546850	29900	29900	29900	29900	0
319	20230824	142900	160546850	29900	29900	29900	29900	0
320	20230824	142800	160546850	29900	29900	29900	29900	0
321	20230824	142700	160546850	29900	29900	29900	29900	1
322	20230824	142600	160516950	30050	30050	30050	30050	0
323	20230824	142500	160516950	30050	30050	30050	30050	0
324	20230824	142400	160516950	30050	30050	30050	30050	161
325	20230824	142300	155678900	29850	29850	29850	29850	0
326	20230824	142200	155678900	29850	30000	30000	29850	91
327	20230824	142100	152958850	30000	30000	30000	30000	0
328	20230824	142000	152958850	30000	30000	30000	30000	0
329	20230824	141900	152958850	30000	30000	30000	30000	0
330	20230824	141800	152958850	30000	30000	30000	30000	1
331	20230824	141700	152928850	30050	30050	30050	30050	2
332	20230824	141600	152868750	29950	29950	29950	29950	0
333	20230824	141500	152868750	29950	30000	30050	29950	289
334	20230824	141400	144184450	29950	29950	29950	29950	0
335	20230824	141300	144184450	29950	29950	29950	29950	0
336	20230824	141200	144184450	29950	29950	29950	29950	0
337	20230824	141100	144184450	29950	29950	29950	29950	0
338	20230824	141000	144184450	29950	29950	29950	29950	1
339	20230824	140900	144154500	30000	29950	30000	29950	71
340	20230824	140800	142024650	29950	29950	29950	29950	0
341	20230824	140700	142024650	29950	29950	29950	29950	0
342	20230824	140600	142024650	29950	29950	29950	29950	2
343	20230824	140500	141964750	29900	29900	29900	29900	1
344	20230824	140400	141934850	29900	29900	29900	29900	0
345	20230824	140300	141934850	29900	29900	29900	29900	0
346	20230824	140200	141934850	29900	29900	29900	29900	0
347	20230824	140100	141934850	29900	29900	29900	29900	14
348	20230824	140000	141516250	29850	29950	29950	29850	119
349	20230824	135900	137960600	30000	30000	30000	30000	0
350	20230824	135800	137960600	30000	30000	30000	30000	0
351	20230824	135700	137960600	30000	30000	30000	30000	70
352	20230824	135600	135860600	30000	30000	30000	30000	1
353	20230824	135500	135830600	29950	29950	29950	29950	0
354	20230824	135400	135830600	29950	29950	29950	29950	1
355	20230824	135300	135800650	29950	29950	29950	29950	1
356	20230824	135200	135770700	29950	29950	29950	29950	0
357	20230824	135100	135770700	29950	29950	29950	29950	0
358	20230824	135000	135770700	29950	29950	29950	29950	0
359	20230824	134900	135770700	29950	29950	29950	29950	83
360	20230824	134800	133284850	29950	29950	29950	29950	4
361	20230824	134700	133165050	29950	29950	29950	29950	101
362	20230824	134600	130140100	29900	29900	29900	29900	5
363	20230824	134500	129990600	29850	29850	29850	29850	56
364	20230824	134400	128319000	29850	29850	29850	29850	0
365	20230824	134300	128319000	29850	29850	29850	29850	5
366	20230824	134200	128169750	29850	29850	29850	29850	1
367	20230824	134100	128139900	29900	29900	29900	29900	2
368	20230824	134000	128080100	29900	29900	29900	29900	0
369	20230824	133900	128080100	29900	29900	29900	29900	0
370	20230824	133800	128080100	29900	29900	29900	29900	0
371	20230824	133700	128080100	29900	29900	29900	29900	1
372	20230824	133600	128050200	29900	29800	29900	29800	48
373	20230824	133500	126615100	29800	29800	29800	29800	0
374	20230824	133400	126615100	29800	29800	29800	29800	5
375	20230824	133300	126466100	29800	29800	29800	29800	0
376	20230824	133200	126466100	29800	29800	29800	29800	0
377	20230824	133100	126466100	29800	29800	29800	29800	6
378	20230824	133000	126287300	29800	29800	29800	29800	0
379	20230824	132900	126287300	29800	29800	29800	29800	0
380	20230824	132800	126287300	29800	29800	29800	29800	0
381	20230824	132700	126287300	29800	29800	29800	29800	2
382	20230824	132600	126227700	29800	29800	29800	29800	0
383	20230824	132500	126227700	29800	29800	29800	29800	0
384	20230824	132400	126227700	29800	29800	29800	29800	0
385	20230824	132300	126227700	29800	29800	29800	29800	0
386	20230824	132200	126227700	29800	29800	29800	29800	0
387	20230824	132100	126227700	29800	29800	29800	29800	0
388	20230824	132000	126227700	29800	29800	29800	29800	100
389	20230824	131900	123247700	29800	29800	29800	29800	100
390	20230824	131800	120267700	29800	29800	29800	29800	66
391	20230824	131700	118300900	29800	29800	29800	29800	0
392	20230824	131600	118300900	29800	29800	29800	29800	0
393	20230824	131500	118300900	29800	29800	29800	29800	0
394	20230824	131400	118300900	29800	29800	29800	29800	0
395	20230824	131300	118300900	29800	29800	29800	29800	0
396	20230824	131200	118300900	29800	29800	29800	29800	4
397	20230824	131100	118181700	29800	29800	29800	29800	0
398	20230824	131000	118181700	29800	29800	29800	29800	98
399	20230824	130900	115261300	29800	29800	29800	29800	0
400	20230824	130800	115261300	29800	29800	29800	29800	0
401	20230824	130700	115261300	29800	29800	29800	29800	0
402	20230824	130600	115261300	29800	29800	29800	29800	0
403	20230824	130500	115261300	29800	29800	29800	29800	0
404	20230824	130400	115261300	29800	29800	29800	29800	0
405	20230824	130300	115261300	29800	29800	29800	29800	0
406	20230824	130200	115261300	29800	29800	29800	29800	0
407	20230824	130100	115261300	29800	29800	29800	29800	0
408	20230824	130000	115261300	29800	29800	29800	29800	0
409	20230824	125900	115261300	29800	29800	29800	29800	0
410	20230824	125800	115261300	29800	29800	29800	29800	6
411	20230824	125700	115082500	29800	29800	29800	29800	5
412	20230824	125600	114933500	29750	29750	29750	29750	0
413	20230824	125500	114933500	29750	29950	29950	29750	558
414	20230824	125400	98279800	29950	29950	29950	29950	0
415	20230824	125300	98279800	29950	29950	29950	29950	0
416	20230824	125200	98279800	29950	29950	29950	29950	0
417	20230824	125100	98279800	29950	29950	29950	29950	0
418	20230824	125000	98279800	29950	29950	29950	29950	0
419	20230824	124900	98279800	29950	29950	29950	29950	0
420	20230824	124800	98279800	29950	29950	29950	29950	0
421	20230824	124700	98279800	29950	29950	29950	29950	0
422	20230824	124600	98279800	29950	29950	29950	29950	150
423	20230824	124500	93787300	30000	30000	30000	30000	0
424	20230824	124400	93787300	30000	30000	30000	30000	0
425	20230824	124300	93787300	30000	30000	30000	30000	0
426	20230824	124200	93787300	30000	30000	30000	30000	0
427	20230824	124100	93787300	30000	30000	30000	30000	9
428	20230824	124000	93517300	30000	30000	30000	30000	0
429	20230824	123900	93517300	30000	30000	30000	30000	0
430	20230824	123800	93517300	30000	30000	30000	30000	22
431	20230824	123700	92857300	29950	29950	29950	29950	0
432	20230824	123600	92857300	29950	29950	29950	29950	0
433	20230824	123500	92857300	29950	29950	29950	29950	0
434	20230824	123400	92857300	29950	29950	29950	29950	0
435	20230824	123300	92857300	29950	29950	29950	29950	0
436	20230824	123200	92857300	29950	29950	29950	29950	0
437	20230824	123100	92857300	29950	29950	29950	29950	0
438	20230824	123000	92857300	29950	29950	29950	29950	0
439	20230824	122900	92857300	29950	29950	29950	29950	0
440	20230824	122800	92857300	29950	29950	29950	29950	2
441	20230824	122700	92797400	29950	29950	29950	29950	8
442	20230824	122600	92557800	29950	29950	29950	29950	0
443	20230824	122500	92557800	29950	29950	29950	29950	0
444	20230824	122400	92557800	29950	29950	29950	29950	0
445	20230824	122300	92557800	29950	29950	29950	29950	0
446	20230824	122200	92557800	29950	29950	29950	29950	0
447	20230824	122100	92557800	29950	29950	29950	29950	0
448	20230824	122000	92557800	29950	29950	29950	29950	0
449	20230824	121900	92557800	29950	29950	29950	29950	45
450	20230824	121800	91210050	29900	29900	29900	29900	0
451	20230824	121700	91210050	29900	29900	29900	29900	0
452	20230824	121600	91210050	29900	29900	29900	29900	0
453	20230824	121500	91210050	29900	29900	29900	29900	0
454	20230824	121400	91210050	29900	29900	29900	29900	0
455	20230824	121300	91210050	29900	29900	29900	29900	0
456	20230824	121200	91210050	29900	29900	29900	29900	0
457	20230824	121100	91210050	29900	29900	29900	29900	0
458	20230824	121000	91210050	29900	29900	29900	29900	0
459	20230824	120900	91210050	29900	29900	29900	29900	0
460	20230824	120800	91210050	29900	29900	29900	29900	0
461	20230824	120700	91210050	29900	29900	29900	29900	30
462	20230824	120600	90313050	29900	29900	29900	29900	0
463	20230824	120500	90313050	29900	29900	29900	29900	0
464	20230824	120400	90313050	29900	29900	29900	29900	50
465	20230824	120300	88818050	29900	29950	29950	29900	204
466	20230824	120200	82712500	29950	29950	29950	29950	0
467	20230824	120100	82712500	29950	29950	29950	29950	0
468	20230824	120000	82712500	29950	29950	29950	29950	0
469	20230824	115900	82712500	29950	29950	29950	29950	3
470	20230824	115800	82622650	30000	30000	30000	30000	0
471	20230824	115700	82622650	30000	30000	30000	30000	0
472	20230824	115600	82622650	30000	30000	30000	30000	7
473	20230824	115500	82412650	29950	29950	29950	29950	1
474	20230824	115400	82382700	29950	29950	29950	29950	0
475	20230824	115300	82382700	29950	29950	29950	29950	1
476	20230824	115200	82352750	29950	29950	29950	29950	1
477	20230824	115100	82322800	29950	29950	29950	29950	1
478	20230824	115000	82292850	29950	29950	29950	29950	0
479	20230824	114900	82292850	29950	29950	29950	29950	51
480	20230824	114800	80765400	29950	29950	29950	29950	1
481	20230824	114700	80735450	29950	29950	29950	29950	2
482	20230824	114600	80675550	29950	29950	29950	29950	0
483	20230824	114500	80675550	29950	29950	29950	29950	2
484	20230824	114400	80615650	29950	29950	29950	29950	2
485	20230824	114300	80555750	29950	29950	29950	29950	2
486	20230824	114200	80495850	30000	30000	30000	30000	0
487	20230824	114100	80495850	30000	30000	30000	30000	0
488	20230824	114000	80495850	30000	30000	30000	30000	0
489	20230824	113900	80495850	30000	30000	30000	30000	0
490	20230824	113800	80495850	30000	30000	30000	30000	2
491	20230824	113700	80435850	29950	29950	29950	29950	1
492	20230824	113600	80405900	29950	29950	29950	29950	3
493	20230824	113500	80316050	29950	29950	29950	29950	1
494	20230824	113400	80286100	29950	29950	29950	29950	0
495	20230824	113300	80286100	29950	29950	29950	29950	1
496	20230824	113200	80256150	29950	29950	29950	29950	1
497	20230824	113100	80226200	29950	29950	29950	29950	1
498	20230824	113000	80196250	29950	29950	29950	29950	0
499	20230824	112900	80196250	29950	29950	29950	29950	1
500	20230824	112800	80166300	29950	29950	29950	29950	1
501	20230824	112700	80136350	29950	29950	29950	29950	1
502	20230824	112600	80106400	29950	29950	29950	29950	1
503	20230824	112500	80076450	29950	29950	29950	29950	0
504	20230824	112400	80076450	29950	29950	29950	29950	1
505	20230824	112300	80046500	29950	29950	29950	29950	1
506	20230824	112200	80016550	29950	29950	29950	29950	60
507	20230824	112100	78219550	29950	29950	29950	29950	0
508	20230824	112000	78219550	29950	29950	29950	29950	1
509	20230824	111900	78189600	29950	29950	29950	29950	1
510	20230824	111800	78159650	29950	29950	29950	29950	1
511	20230824	111700	78129700	29950	29950	29950	29950	53
512	20230824	111600	76542350	29950	29950	29950	29950	1
513	20230824	111500	76512400	30000	30000	30000	30000	0
514	20230824	111400	76512400	30000	30000	30000	30000	1
515	20230824	111300	76482400	29950	29950	29950	29950	0
516	20230824	111200	76482400	29950	29950	29950	29950	0
517	20230824	111100	76482400	29950	29950	29950	29950	0
518	20230824	111000	76482400	29950	29950	29950	29950	0
519	20230824	110900	76482400	29950	29950	29950	29950	0
520	20230824	110800	76482400	29950	29950	29950	29950	2
521	20230824	110700	76422500	30000	30000	30000	30000	1
522	20230824	110600	76392500	30000	30000	30000	30000	0
523	20230824	110500	76392500	30000	30000	30000	30000	0
524	20230824	110400	76392500	30000	30000	30000	30000	0
525	20230824	110300	76392500	30000	30000	30000	30000	0
526	20230824	110200	76392500	30000	30000	30000	30000	0
527	20230824	110100	76392500	30000	30000	30000	30000	0
528	20230824	110000	76392500	30000	30000	30000	30000	0
529	20230824	105900	76392500	30000	30000	30000	30000	0
530	20230824	105800	76392500	30000	30000	30000	30000	0
531	20230824	105700	76392500	30000	30000	30000	30000	0
532	20230824	105600	76392500	30000	30000	30000	30000	0
533	20230824	105500	76392500	30000	30000	30000	30000	0
534	20230824	105400	76392500	30000	30000	30000	30000	0
535	20230824	105300	76392500	30000	30000	30000	30000	0
536	20230824	105200	76392500	30000	30000	30000	30000	0
537	20230824	105100	76392500	30000	30000	30000	30000	0
538	20230824	105000	76392500	30000	30000	30000	30000	0
539	20230824	104900	76392500	30000	30000	30000	30000	0
540	20230824	104800	76392500	30000	30000	30000	30000	68
541	20230824	104700	74352500	29950	29950	29950	29950	0
542	20230824	104600	74352500	29950	29950	29950	29950	0
543	20230824	104500	74352500	29950	29950	29950	29950	0
544	20230824	104400	74352500	29950	29950	29950	29950	0
545	20230824	104300	74352500	29950	29950	29950	29950	0
546	20230824	104200	74352500	29950	29950	29950	29950	53
547	20230824	104100	72765150	29900	29900	29900	29900	0
548	20230824	104000	72765150	29900	29900	29900	29900	0
549	20230824	103900	72765150	29900	29900	29900	29900	0
550	20230824	103800	72765150	29900	29900	29900	29900	0
551	20230824	103700	72765150	29900	29900	29900	29900	0
552	20230824	103600	72765150	29900	29900	29900	29900	106
553	20230824	103500	69595750	29900	29900	29900	29900	0
554	20230824	103400	69595750	29900	29900	29900	29900	40
555	20230824	103300	68399750	29900	29900	29900	29900	0
556	20230824	103200	68399750	29900	29900	29900	29900	0
557	20230824	103100	68399750	29900	29900	29900	29900	0
558	20230824	103000	68399750	29900	29900	29900	29900	0
559	20230824	102900	68399750	29900	29900	29900	29900	0
560	20230824	102800	68399750	29900	29900	29900	29900	1
561	20230824	102700	68369850	29900	29900	29900	29900	0
562	20230824	102600	68369850	29900	29900	29900	29900	71
563	20230824	102500	66246950	29900	29900	29900	29900	0
564	20230824	102400	66246950	29900	29900	29900	29900	0
565	20230824	102300	66246950	29900	29900	29900	29900	0
566	20230824	102200	66246950	29900	29900	29900	29900	0
567	20230824	102100	66246950	29900	29900	29900	29900	0
568	20230824	102000	66246950	29900	29900	29900	29900	0
569	20230824	101900	66246950	29900	29900	29900	29900	0
570	20230824	101800	66246950	29900	29900	29900	29900	0
571	20230824	101700	66246950	29900	29900	29900	29900	0
572	20230824	101600	66246950	29900	29900	29900	29900	20
573	20230824	101500	65648950	29900	29900	29900	29900	1
574	20230824	101400	65619050	29900	29900	29900	29900	0
575	20230824	101300	65619050	29900	29900	29900	29900	1
576	20230824	101200	65589150	29900	29900	29900	29900	1
577	20230824	101100	65559250	29900	29900	29900	29900	1
578	20230824	101000	65529350	29850	29850	29850	29850	0
579	20230824	100900	65529350	29850	29850	29850	29850	0
580	20230824	100800	65529350	29850	29850	29850	29850	0
581	20230824	100700	65529350	29850	29850	29850	29850	0
582	20230824	100600	65529350	29850	29850	29850	29850	0
583	20230824	100500	65529350	29850	29850	29850	29850	0
584	20230824	100400	65529350	29850	29850	29850	29850	0
585	20230824	100300	65529350	29850	29850	29850	29850	0
586	20230824	100200	65529350	29850	29750	29850	29750	72
587	20230824	100100	63383950	29700	29800	29800	29700	500
588	20230824	100000	48525600	29900	29900	29900	29900	1
589	20230824	095900	48495700	29850	29850	29850	29850	80
590	20230824	095800	46107700	29850	29850	29850	29850	0
591	20230824	095700	46107700	29850	29850	29850	29850	0
592	20230824	095600	46107700	29850	29850	29850	29850	0
593	20230824	095500	46107700	29850	29750	29850	29750	58
594	20230824	095400	44376900	29700	29700	29700	29700	0
595	20230824	095300	44376900	29700	29700	29700	29700	0
596	20230824	095200	44376900	29700	29900	29900	29700	500
597	20230824	095100	29473350	29950	29950	29950	29950	0
598	20230824	095000	29473350	29950	29900	29950	29900	106
599	20230824	094900	26303900	29950	29950	29950	29950	0
600	20230824	094800	26303900	29950	29950	29950	29950	0
601	20230824	094700	26303900	29950	29950	29950	29950	0
602	20230824	094600	26303900	29950	29950	29950	29950	146
603	20230824	094500	21931200	29950	29950	29950	29950	0
604	20230824	094400	21931200	29950	29950	29950	29950	0
605	20230824	094300	21931200	29950	29950	29950	29950	0
606	20230824	094200	21931200	29950	29950	29950	29950	10
607	20230824	094100	21631700	29950	29950	29950	29950	0
608	20230824	094000	21631700	29950	29950	29950	29950	0
609	20230824	093900	21631700	29950	29950	29950	29950	0
610	20230824	093800	21631700	29950	29950	29950	29950	0
611	20230824	093700	21631700	29950	29950	29950	29950	0
612	20230824	093600	21631700	29950	29950	29950	29950	124
613	20230824	093500	17917900	29950	29950	29950	29950	0
614	20230824	093400	17917900	29950	29950	29950	29950	0
615	20230824	093300	17917900	29950	29950	29950	29950	5
616	20230824	093200	17768150	29950	29950	29950	29950	0
617	20230824	093100	17768150	29950	29950	29950	29950	97
618	20230824	093000	14863000	29950	29950	29950	29950	0
619	20230824	092900	14863000	29950	29950	29950	29950	0
620	20230824	092800	14863000	29950	29950	29950	29950	0
621	20230824	092700	14863000	29950	29950	29950	29950	0
622	20230824	092600	14863000	29950	29950	29950	29950	0
623	20230824	092500	14863000	29950	29950	29950	29950	0
624	20230824	092400	14863000	29950	29950	29950	29950	0
625	20230824	092300	14863000	29950	30000	30000	29950	100
626	20230824	092200	11863650	30000	30000	30000	30000	150
627	20230824	092100	7363650	30000	30000	30000	30000	0
628	20230824	092000	7363650	30000	30000	30000	30000	0
629	20230824	091900	7363650	30000	30050	30050	30000	147
630	20230824	091800	2946400	30050	30050	30050	30050	0
631	20230824	091700	2946400	30050	30050	30050	30050	0
632	20230824	091600	2946400	30050	30050	30050	30050	0
633	20230824	091500	2946400	30050	30050	30050	30050	0
634	20230824	091400	2946400	30050	30050	30050	30050	0
635	20230824	091300	2946400	30050	30050	30050	30050	0
636	20230824	091200	2946400	30050	30050	30050	30050	0
637	20230824	091100	2946400	30050	30050	30050	30050	33
638	20230824	091000	1954750	30200	30200	30200	30200	0
639	20230824	090900	1954750	30200	30200	30200	30200	0
640	20230824	090800	1954750	30200	30200	30200	30200	0
641	20230824	090700	1954750	30200	30200	30200	30200	0
642	20230824	090600	1954750	30200	30200	30200	30200	12
643	20230824	090500	1592350	30050	30050	30050	30050	50
644	20230824	090400	89850	29950	29950	29950	29950	0
645	20230824	090300	89850	29950	29950	29950	29950	0
646	20230824	090200	89850	29950	29950	29950	29950	0
647	20230824	090100	89850	29950	29950	29950	29950	0
648	20230824	090000	89850	29950	29950	29950	29950	3