KissMeData/001530/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	183400	1573030950	29800	29800	29800	29800	1374
3	20240823	183300	1573030950	29800	29800	29800	29800	0
4	20240823	183200	1573030950	29800	29800	29800	29800	0
5	20240823	183100	1573030950	29800	29800	29800	29800	0
6	20240823	183000	1573030950	29800	29800	29800	29800	0
7	20240823	182900	1573030950	29800	29800	29800	29800	0
8	20240823	182800	1573030950	29800	29800	29800	29800	0
9	20240823	182700	1573030950	29800	29800	29800	29800	0
10	20240823	182600	1573030950	29800	29800	29800	29800	0
11	20240823	182500	1573030950	29800	29800	29800	29800	0
12	20240823	182400	1573030950	29800	29800	29800	29800	0
13	20240823	182300	1573030950	29800	29800	29800	29800	0
14	20240823	182200	1573030950	29800	29800	29800	29800	0
15	20240823	182100	1573030950	29800	29800	29800	29800	0
16	20240823	182000	1573030950	29800	29800	29800	29800	0
17	20240823	181900	1573030950	29800	29800	29800	29800	0
18	20240823	181800	1573030950	29800	29800	29800	29800	0
19	20240823	181700	1573030950	29800	29800	29800	29800	0
20	20240823	181600	1573030950	29800	29800	29800	29800	0
21	20240823	181500	1573030950	29800	29800	29800	29800	0
22	20240823	181400	1573030950	29800	29800	29800	29800	0
23	20240823	181300	1573030950	29800	29800	29800	29800	0
24	20240823	181200	1573030950	29800	29800	29800	29800	0
25	20240823	181100	1573030950	29800	29800	29800	29800	0
26	20240823	181000	1573030950	29800	29800	29800	29800	0
27	20240823	180900	1573030950	29800	29800	29800	29800	0
28	20240823	180800	1573030950	29800	29800	29800	29800	0
29	20240823	180700	1573030950	29800	29800	29800	29800	0
30	20240823	180600	1573030950	29800	29800	29800	29800	0
31	20240823	180500	1573030950	29800	29800	29800	29800	0
32	20240823	180400	1573030950	29800	29800	29800	29800	1374
33	20240823	180300	1573030950	29800	29800	29800	29800	0
34	20240823	180200	1573030950	29800	29800	29800	29800	0
35	20240823	180100	1573030950	29800	29800	29800	29800	0
36	20240823	180000	1573030950	29800	29800	29800	29800	0
37	20240823	175900	1573030950	29800	29800	29800	29800	0
38	20240823	175800	1573030950	29800	29800	29800	29800	0
39	20240823	175700	1573030950	29800	29800	29800	29800	0
40	20240823	175600	1573030950	29800	29800	29800	29800	0
41	20240823	175500	1573030950	29800	29800	29800	29800	0
42	20240823	175400	1573030950	29800	29800	29800	29800	0
43	20240823	175300	1573030950	29800	29800	29800	29800	0
44	20240823	175200	1573030950	29800	29800	29800	29800	0
45	20240823	175100	1573030950	29800	29800	29800	29800	0
46	20240823	175000	1573030950	29800	29800	29800	29800	0
47	20240823	174900	1573030950	29800	29800	29800	29800	0
48	20240823	174800	1573030950	29800	29800	29800	29800	0
49	20240823	174700	1573030950	29800	29800	29800	29800	0
50	20240823	174600	1573030950	29800	29800	29800	29800	0
51	20240823	174500	1573030950	29800	29800	29800	29800	0
52	20240823	174400	1573030950	29800	29800	29800	29800	0
53	20240823	174300	1573030950	29800	29800	29800	29800	0
54	20240823	174200	1573030950	29800	29800	29800	29800	0
55	20240823	174100	1573030950	29800	29800	29800	29800	0
56	20240823	174000	1573030950	29800	29800	29800	29800	0
57	20240823	173900	1573030950	29800	29800	29800	29800	0
58	20240823	173800	1573030950	29800	29800	29800	29800	0
59	20240823	173700	1573030950	29800	29800	29800	29800	0
60	20240823	173600	1573030950	29800	29800	29800	29800	0
61	20240823	173500	1573030950	29800	29800	29800	29800	0
62	20240823	173400	1573030950	29800	29800	29800	29800	1374
63	20240823	173300	1573030950	29800	29800	29800	29800	0
64	20240823	173200	1573030950	29800	29800	29800	29800	0
65	20240823	173100	1573030950	29800	29800	29800	29800	0
66	20240823	173000	1573030950	29800	29800	29800	29800	0
67	20240823	172900	1573030950	29800	29800	29800	29800	0
68	20240823	172800	1573030950	29800	29800	29800	29800	0
69	20240823	172700	1573030950	29800	29800	29800	29800	0
70	20240823	172600	1573030950	29800	29800	29800	29800	0
71	20240823	172500	1573030950	29800	29800	29800	29800	0
72	20240823	172400	1573030950	29800	29800	29800	29800	0
73	20240823	172300	1573030950	29800	29800	29800	29800	0
74	20240823	172200	1573030950	29800	29800	29800	29800	0
75	20240823	172100	1573030950	29800	29800	29800	29800	0
76	20240823	172000	1573030950	29800	29800	29800	29800	0
77	20240823	171900	1573030950	29800	29800	29800	29800	0
78	20240823	171800	1573030950	29800	29800	29800	29800	0
79	20240823	171700	1573030950	29800	29800	29800	29800	0
80	20240823	171600	1573030950	29800	29800	29800	29800	0
81	20240823	171500	1573030950	29800	29800	29800	29800	0
82	20240823	171400	1573030950	29800	29800	29800	29800	0
83	20240823	171300	1573030950	29800	29800	29800	29800	0
84	20240823	171200	1573030950	29800	29800	29800	29800	0
85	20240823	171100	1573030950	29800	29800	29800	29800	0
86	20240823	171000	1573030950	29800	29800	29800	29800	0
87	20240823	170900	1573030950	29800	29800	29800	29800	0
88	20240823	170800	1573030950	29800	29800	29800	29800	0
89	20240823	170700	1573030950	29800	29800	29800	29800	0
90	20240823	170600	1573030950	29800	29800	29800	29800	0
91	20240823	170500	1573030950	29800	29800	29800	29800	0
92	20240823	170400	1573030950	29800	29800	29800	29800	1374
93	20240823	170300	1573030950	29800	29800	29800	29800	0
94	20240823	170200	1573030950	29800	29800	29800	29800	0
95	20240823	170100	1573030950	29800	29800	29800	29800	0
96	20240823	170000	1573030950	29800	29800	29800	29800	0
97	20240823	165900	1573030950	29800	29800	29800	29800	0
98	20240823	165800	1573030950	29800	29800	29800	29800	0
99	20240823	165700	1573030950	29800	29800	29800	29800	0
100	20240823	165600	1573030950	29800	29800	29800	29800	0
101	20240823	165500	1573030950	29800	29800	29800	29800	0
102	20240823	165400	1573030950	29800	29800	29800	29800	0
103	20240823	165300	1573030950	29800	29800	29800	29800	0
104	20240823	165200	1573030950	29800	29800	29800	29800	0
105	20240823	165100	1573030950	29800	29800	29800	29800	0
106	20240823	165000	1573030950	29800	29800	29800	29800	0
107	20240823	164900	1573030950	29800	29800	29800	29800	0
108	20240823	164800	1573030950	29800	29800	29800	29800	0
109	20240823	164700	1573030950	29800	29800	29800	29800	0
110	20240823	164600	1573030950	29800	29800	29800	29800	0
111	20240823	164500	1573030950	29800	29800	29800	29800	0
112	20240823	164400	1573030950	29800	29800	29800	29800	0
113	20240823	164300	1573030950	29800	29800	29800	29800	0
114	20240823	164200	1573030950	29800	29800	29800	29800	0
115	20240823	164100	1573030950	29800	29800	29800	29800	0
116	20240823	164000	1573030950	29800	29800	29800	29800	0
117	20240823	163900	1573030950	29800	29800	29800	29800	0
118	20240823	163800	1573030950	29800	29800	29800	29800	0
119	20240823	163700	1573030950	29800	29800	29800	29800	0
120	20240823	163600	1573030950	29800	29800	29800	29800	0
121	20240823	163500	1573030950	29800	29800	29800	29800	0
122	20240823	163400	1573030950	29800	29800	29800	29800	1374
123	20240823	163300	1573030950	29800	29800	29800	29800	0
124	20240823	163200	1573030950	29800	29800	29800	29800	0
125	20240823	163100	1573030950	29800	29800	29800	29800	0
126	20240823	163000	1573030950	29800	29800	29800	29800	0
127	20240823	162900	1573030950	29800	29800	29800	29800	0
128	20240823	162800	1573030950	29800	29800	29800	29800	0
129	20240823	162700	1573030950	29800	29800	29800	29800	0
130	20240823	162600	1573030950	29800	29800	29800	29800	0
131	20240823	162500	1573030950	29800	29800	29800	29800	0
132	20240823	162400	1573030950	29800	29800	29800	29800	0
133	20240823	162300	1573030950	29800	29800	29800	29800	0
134	20240823	162200	1573030950	29800	29800	29800	29800	0
135	20240823	162100	1573030950	29800	29800	29800	29800	0
136	20240823	162000	1573030950	29800	29800	29800	29800	0
137	20240823	161900	1573030950	29800	29800	29800	29800	0
138	20240823	161800	1573030950	29800	29800	29800	29800	0
139	20240823	161700	1573030950	29800	29800	29800	29800	0
140	20240823	161600	1573030950	29800	29800	29800	29800	0
141	20240823	161500	1573030950	29800	29800	29800	29800	0
142	20240823	161400	1573030950	29800	29800	29800	29800	0
143	20240823	161300	1573030950	29800	29800	29800	29800	0
144	20240823	161200	1573030950	29800	29800	29800	29800	0
145	20240823	161100	1573030950	29800	29800	29800	29800	0
146	20240823	161000	1573030950	29800	29800	29800	29800	0
147	20240823	160900	1573030950	29800	29800	29800	29800	0
148	20240823	160800	1573030950	29800	29800	29800	29800	0
149	20240823	160700	1573030950	29800	29800	29800	29800	0
150	20240823	160600	1573030950	29800	29800	29800	29800	0
151	20240823	160500	1573030950	29800	29800	29800	29800	0
152	20240823	160400	1573030950	29800	29800	29800	29800	1374
153	20240823	160300	1573030950	29800	29800	29800	29800	0
154	20240823	160200	1573030950	29800	29800	29800	29800	0
155	20240823	160100	1573030950	29800	29800	29800	29800	0
156	20240823	160000	1573030950	29800	29800	29800	29800	0
157	20240823	155900	1573030950	29800	29800	29800	29800	0
158	20240823	155800	1573030950	29800	29800	29800	29800	0
159	20240823	155700	1573030950	29800	29800	29800	29800	0
160	20240823	155600	1573030950	29800	29800	29800	29800	0
161	20240823	155500	1573030950	29800	29800	29800	29800	0
162	20240823	155400	1573030950	29800	29800	29800	29800	0
163	20240823	155300	1573030950	29800	29800	29800	29800	0
164	20240823	155200	1573030950	29800	29800	29800	29800	0
165	20240823	155100	1573030950	29800	29800	29800	29800	0
166	20240823	155000	1573030950	29800	29800	29800	29800	0
167	20240823	154900	1573030950	29800	29800	29800	29800	0
168	20240823	154800	1573030950	29800	29800	29800	29800	0
169	20240823	154700	1573030950	29800	29800	29800	29800	0
170	20240823	154600	1573030950	29800	29800	29800	29800	0
171	20240823	154500	1573030950	29800	29800	29800	29800	0
172	20240823	154400	1573030950	29800	29800	29800	29800	0
173	20240823	154300	1573030950	29800	29800	29800	29800	0
174	20240823	154200	1573030950	29800	29800	29800	29800	0
175	20240823	154100	1573030950	29800	29800	29800	29800	0
176	20240823	154000	1573030950	29800	29800	29800	29800	0
177	20240823	153900	1573030950	29800	29800	29800	29800	0
178	20240823	153800	1573030950	29800	29800	29800	29800	0
179	20240823	153700	1573030950	29800	29800	29800	29800	0
180	20240823	153600	1573030950	29800	29800	29800	29800	0
181	20240823	153500	1573030950	29800	29800	29800	29800	0
182	20240823	153400	1573030950	29800	29800	29800	29800	1374
183	20240823	153300	1573030950	29800	29800	29800	29800	0
184	20240823	153200	1573030950	29800	29800	29800	29800	0
185	20240823	153100	1573030950	29800	29800	29800	29800	0
186	20240823	153000	1573030950	29800	29800	29800	29800	1374
187	20240823	152900	1532085750	29800	29800	29800	29800	0
188	20240823	152800	1532085750	29800	29800	29800	29800	0
189	20240823	152700	1532085750	29800	29800	29800	29800	0
190	20240823	152600	1532085750	29800	29800	29800	29800	0
191	20240823	152500	1532085750	29800	29800	29800	29800	0
192	20240823	152400	1532085750	29800	29800	29800	29800	0
193	20240823	152300	1532085750	29800	29800	29800	29800	0
194	20240823	152200	1532085750	29800	29800	29800	29800	0
195	20240823	152100	1532085750	29800	29800	29800	29800	0
196	20240823	152000	1532085750	29800	29800	29800	29800	0
197	20240823	151900	1532085750	29800	29750	29800	29700	58
198	20240823	151800	1530359600	29800	29750	29800	29750	348
199	20240823	151700	1520004400	29750	29750	29750	29750	87
200	20240823	151600	1517416150	29750	29800	29800	29750	403
201	20240823	151500	1505419000	29800	29800	29800	29800	47
202	20240823	151400	1504018400	29750	29800	29800	29750	297
203	20240823	151300	1495181550	29800	29750	29800	29750	113
204	20240823	151200	1491815350	29750	29800	29800	29750	79
205	20240823	151100	1489462200	29800	29800	29800	29750	230
206	20240823	151000	1482613450	29800	29800	29800	29800	159
207	20240823	150900	1477875250	29800	29750	29800	29750	645
208	20240823	150800	1458682950	29750	29700	29750	29700	235
209	20240823	150700	1451700650	29750	29750	29750	29750	80
210	20240823	150600	1449320650	29750	29750	29750	29750	73
211	20240823	150500	1447148900	29750	29750	29750	29750	55
212	20240823	150400	1445512650	29750	29750	29750	29750	54
213	20240823	150300	1443906150	29750	29750	29750	29750	105
214	20240823	150200	1440782400	29750	29700	29750	29700	341
215	20240823	150100	1430643150	29750	29750	29750	29750	78
216	20240823	150000	1428322650	29750	29750	29750	29750	57
217	20240823	145900	1426626900	29750	29750	29750	29700	100
218	20240823	145800	1423653400	29700	29750	29750	29700	169
219	20240823	145700	1418630650	29750	29750	29750	29750	71
220	20240823	145600	1416518400	29700	29650	29700	29650	51
221	20240823	145500	1415004200	29700	29700	29750	29700	413
222	20240823	145400	1402736300	29750	29750	29750	29750	92
223	20240823	145300	1399999300	29750	29750	29750	29750	95
224	20240823	145200	1397173050	29750	29750	29750	29750	36
225	20240823	145100	1396102050	29750	29750	29750	29750	78
226	20240823	145000	1393781550	29750	29750	29750	29750	47
227	20240823	144900	1392383300	29700	29750	29750	29700	62
228	20240823	144800	1390538850	29750	29750	29750	29750	63
229	20240823	144700	1388664600	29750	29750	29750	29750	107
230	20240823	144600	1385481350	29750	29700	29750	29700	430
231	20240823	144500	1372707400	29700	29700	29700	29700	89
232	20240823	144400	1370064100	29700	29750	29750	29700	2796
233	20240823	144300	1286886500	29750	29750	29750	29750	119
234	20240823	144200	1283346250	29750	29750	29750	29750	84
235	20240823	144100	1280847250	29750	29700	29750	29700	669
236	20240823	144000	1260974950	29700	29700	29700	29700	64
237	20240823	143900	1259074150	29700	29700	29700	29700	58
238	20240823	143800	1257351550	29700	29700	29700	29700	79
239	20240823	143700	1255005250	29700	29700	29700	29700	60
240	20240823	143600	1253223250	29700	29700	29700	29700	77
241	20240823	143500	1250936350	29700	29700	29700	29700	109
242	20240823	143400	1247699050	29700	29700	29700	29700	135
243	20240823	143300	1243689550	29700	29700	29700	29700	137
244	20240823	143200	1239620650	29700	29700	29700	29700	83
245	20240823	143100	1237155550	29700	29700	29700	29700	52
246	20240823	143000	1235611150	29700	29700	29700	29700	89
247	20240823	142900	1232967850	29700	29700	29700	29700	95
248	20240823	142800	1230146350	29700	29700	29700	29700	63
249	20240823	142700	1228275250	29700	29700	29700	29700	73
250	20240823	142600	1226107150	29700	29700	29700	29700	68
251	20240823	142500	1224087550	29700	29700	29700	29650	107
252	20240823	142400	1220911100	29700	29700	29700	29650	72
253	20240823	142300	1218772850	29650	29700	29700	29650	89
254	20240823	142200	1216129950	29700	29700	29700	29650	131
255	20240823	142100	1212239550	29700	29700	29700	29700	56
256	20240823	142000	1210576350	29700	29700	29700	29700	132
257	20240823	141900	1206655950	29700	29700	29700	29700	36
258	20240823	141800	1205586750	29700	29700	29700	29700	102
259	20240823	141700	1202557350	29700	29700	29700	29650	143
260	20240823	141600	1198311700	29700	29700	29700	29700	151
261	20240823	141500	1193827000	29700	29700	29700	29700	184
262	20240823	141400	1188362200	29700	29700	29700	29700	172
263	20240823	141300	1183253800	29700	29700	29700	29700	100
264	20240823	141200	1180283800	29700	29700	29700	29700	123
265	20240823	141100	1176630700	29700	29650	29700	29650	234
266	20240823	141000	1169682350	29700	29700	29700	29700	59
267	20240823	140900	1167930050	29700	29700	29700	29700	123
268	20240823	140800	1164276950	29700	29700	29700	29700	42
269	20240823	140700	1163029550	29700	29600	29700	29600	115
270	20240823	140600	1159618950	29700	29700	29700	29650	255
271	20240823	140500	1152054650	29700	29700	29700	29700	58
272	20240823	140400	1150332050	29700	29700	29700	29700	58
273	20240823	140300	1148609450	29650	29650	29700	29650	78
274	20240823	140200	1146293850	29700	29700	29700	29700	58
275	20240823	140100	1144571250	29700	29700	29700	29700	57
276	20240823	140000	1142878350	29700	29700	29700	29700	111
277	20240823	135900	1139581650	29700	29650	29700	29650	501
278	20240823	135800	1124717950	29650	29650	29650	29650	59
279	20240823	135700	1122968600	29600	29650	29650	29600	266
280	20240823	135600	1115092200	29700	29650	29700	29650	66
281	20240823	135500	1113132150	29700	29700	29700	29700	62
282	20240823	135400	1111290750	29700	29650	29700	29650	707
283	20240823	135300	1090318800	29650	29650	29650	29650	64
284	20240823	135200	1088421200	29650	29650	29650	29650	69
285	20240823	135100	1086375350	29650	29650	29650	29650	53
286	20240823	135000	1084803900	29650	29650	29650	29650	70
287	20240823	134900	1082728400	29650	29650	29650	29650	155
288	20240823	134800	1078132650	29650	29650	29650	29650	37
289	20240823	134700	1077035600	29650	29650	29650	29650	56
290	20240823	134600	1075375200	29650	29650	29650	29650	56
291	20240823	134500	1073714800	29650	29650	29650	29650	156
292	20240823	134400	1069089400	29650	29600	29650	29600	50
293	20240823	134300	1067608350	29600	29650	29650	29600	109
294	20240823	134200	1064380100	29650	29650	29650	29650	55
295	20240823	134100	1062749350	29650	29650	29650	29650	197
296	20240823	134000	1056908300	29600	29650	29650	29600	1566
297	20240823	133900	1010481400	29650	29650	29650	29650	115
298	20240823	133800	1007071650	29650	29600	29650	29550	1013
299	20240823	133700	977085900	29600	29600	29600	29600	120
300	20240823	133600	973533900	29550	29600	29600	29550	42
301	20240823	133500	972290950	29600	29600	29600	29600	60
302	20240823	133400	970514950	29600	29600	29600	29600	97
303	20240823	133300	967643750	29600	29600	29600	29600	63
304	20240823	133200	965778950	29600	29550	29600	29550	335
305	20240823	133100	955874500	29550	29550	29550	29550	111
306	20240823	133000	952594450	29550	29550	29550	29550	58
307	20240823	132900	950880550	29550	29550	29550	29550	58
308	20240823	132800	949166650	29550	29550	29550	29550	74
309	20240823	132700	946979950	29550	29550	29550	29550	36
310	20240823	132600	945916150	29550	29550	29550	29550	81
311	20240823	132500	943522600	29550	29550	29550	29550	36
312	20240823	132400	942458800	29550	29550	29550	29550	55
313	20240823	132300	940833550	29550	29550	29550	29550	61
314	20240823	132200	939031000	29550	29550	29550	29550	93
315	20240823	132100	936282850	29550	29550	29550	29550	58
316	20240823	132000	934568950	29550	29500	29550	29500	66
317	20240823	131900	932618800	29550	29600	29600	29550	54
318	20240823	131800	931021250	29600	29550	29600	29550	76
319	20240823	131700	928774900	29550	29550	29550	29550	56
320	20240823	131600	927120100	29550	29550	29550	29550	63
321	20240823	131500	925258450	29550	29550	29550	29550	36
322	20240823	131400	924194650	29550	29500	29550	29500	86
323	20240823	131300	921653800	29550	29500	29550	29500	70
324	20240823	131200	919588300	29500	29550	29550	29500	86
325	20240823	131100	917048500	29500	29500	29500	29500	462
326	20240823	131000	903419500	29500	29450	29500	29450	62
327	20240823	130900	901590650	29500	29450	29500	29450	56
328	20240823	130800	899940350	29450	29400	29450	29400	120
329	20240823	130700	896411300	29400	29450	29450	29400	57
330	20240823	130600	894732700	29450	29450	29450	29450	61
331	20240823	130500	892936250	29450	29400	29450	29400	55
332	20240823	130400	891316750	29400	29450	29450	29400	82
333	20240823	130300	888904100	29450	29450	29450	29450	66
334	20240823	130200	886960400	29450	29450	29450	29450	54
335	20240823	130100	885370100	29450	29450	29450	29450	60
336	20240823	130000	883603100	29450	29450	29450	29450	60
337	20240823	125900	881836100	29450	29450	29450	29450	82
338	20240823	125800	879421200	29450	29450	29450	29450	65
339	20240823	125700	877506950	29450	29450	29450	29450	216
340	20240823	125600	871145750	29450	29450	29450	29450	59
341	20240823	125500	869408200	29450	29400	29450	29400	1525
342	20240823	125400	824565900	29400	29300	29400	29300	4772
343	20240823	125300	684629850	29300	29300	29300	29300	39
344	20240823	125200	683487150	29300	29300	29300	29300	61
345	20240823	125100	681699850	29300	29300	29300	29300	54
346	20240823	125000	680117650	29300	29300	29300	29300	60
347	20240823	124900	678359650	29300	29300	29300	29300	64
348	20240823	124800	676484450	29300	29300	29300	29300	63
349	20240823	124700	674638550	29250	29250	29250	29250	471
350	20240823	124600	660861800	29200	29250	29250	29200	43
351	20240823	124500	659605000	29250	29250	29250	29250	19
352	20240823	124400	659049250	29250	29250	29250	29250	75
353	20240823	124300	656855500	29250	29250	29250	29250	0
354	20240823	124200	656855500	29250	29250	29250	29250	19
355	20240823	124100	656299750	29250	29250	29250	29250	20
356	20240823	124000	655714750	29250	29250	29250	29250	34
357	20240823	123900	654720250	29250	29250	29250	29250	28
358	20240823	123800	653901250	29250	29250	29250	29250	28
359	20240823	123700	653082250	29250	29250	29250	29250	18
360	20240823	123600	652555750	29250	29250	29250	29250	124
361	20240823	123500	648928750	29250	29250	29250	29250	26
362	20240823	123400	648168250	29250	29250	29250	29250	24
363	20240823	123300	647466250	29250	29250	29250	29250	29
364	20240823	123200	646618000	29250	29250	29250	29250	18
365	20240823	123100	646091500	29250	29250	29250	29250	26
366	20240823	123000	645331000	29250	29250	29250	29250	0
367	20240823	122900	645331000	29250	29250	29250	29250	22
368	20240823	122800	644687500	29250	29250	29250	29200	580
369	20240823	122700	627722600	29250	29250	29250	29150	34
370	20240823	122600	626729000	29100	29250	29250	29100	31
371	20240823	122500	625822400	29200	29200	29200	29200	71
372	20240823	122400	623749200	29150	29150	29150	29150	20
373	20240823	122300	623166200	29150	29150	29150	29150	28
374	20240823	122200	622350000	29150	29150	29150	29150	20
375	20240823	122100	621767000	29150	29150	29150	29150	24
376	20240823	122000	621067400	29150	29150	29150	29150	20
377	20240823	121900	620484400	29150	29150	29150	29150	111
378	20240823	121800	617248750	29200	29150	29200	29150	39
379	20240823	121700	616110700	29200	29150	29200	29150	26
380	20240823	121600	615351750	29250	29150	29250	29150	21
381	20240823	121500	614737600	29250	29250	29250	29250	23
382	20240823	121400	614064850	29250	29250	29250	29250	30
383	20240823	121300	613187350	29250	29200	29250	29200	25
384	20240823	121200	612456400	29250	29250	29250	29250	25
385	20240823	121100	611725150	29250	29250	29250	29250	23
386	20240823	121000	611052400	29250	29250	29250	29250	21
387	20240823	120900	610438150	29250	29250	29250	29250	0
388	20240823	120800	610438150	29250	29250	29250	29250	24
389	20240823	120700	609736150	29250	29250	29250	29250	19
390	20240823	120600	609180400	29250	29200	29250	29200	27
391	20240823	120500	608390750	29250	29250	29250	29250	22
392	20240823	120400	607747250	29250	29250	29250	29250	22
393	20240823	120300	607103750	29200	29150	29200	29150	33
394	20240823	120200	606140650	29200	29200	29200	29200	23
395	20240823	120100	605469050	29200	29200	29200	29200	47
396	20240823	120000	604096650	29250	29250	29250	29250	23
397	20240823	115900	603423900	29250	29250	29250	29250	1
398	20240823	115800	603394650	29250	29200	29250	29200	370
399	20240823	115700	592582150	29250	29200	29250	29200	240
400	20240823	115600	585573200	29200	29200	29200	29200	64
401	20240823	115500	583704400	29200	29100	29200	29100	27
402	20240823	115400	582916100	29200	29200	29200	29200	19
403	20240823	115300	582361300	29200	29200	29200	29200	26
404	20240823	115200	581602100	29150	29150	29150	29150	39
405	20240823	115100	580465250	29150	29150	29150	29150	42
406	20240823	115000	579240950	29150	29100	29150	29100	110
407	20240823	114900	576038850	29100	29100	29100	29100	27
408	20240823	114800	575253150	29100	29100	29100	29100	9
409	20240823	114700	574991250	29100	29100	29100	29100	18
410	20240823	114600	574467450	29100	29100	29100	29100	89
411	20240823	114500	571877550	29050	29100	29100	29050	33
412	20240823	114400	570917750	29100	29100	29100	29100	27
413	20240823	114300	570132050	29050	29050	29050	29050	31
414	20240823	114200	569231500	29050	29050	29100	29050	41
415	20240823	114100	568039350	29050	29100	29100	29050	51
416	20240823	114000	566556600	29050	29000	29100	29000	86
417	20240823	113900	564059150	29000	29000	29000	29000	37
418	20240823	113800	562986150	29000	29000	29000	29000	128
419	20240823	113700	559274150	29000	28950	29000	28950	26
420	20240823	113600	558521050	28950	28950	28950	28950	0
421	20240823	113500	558521050	28950	28950	28950	28950	101
422	20240823	113400	555597100	28950	28950	28950	28950	41
423	20240823	113300	554410150	28950	28950	28950	28950	8
424	20240823	113200	554178550	28950	28900	28950	28900	234
425	20240823	113100	547410900	28900	28900	28900	28900	16
426	20240823	113000	546948500	28900	28900	28900	28900	41
427	20240823	112900	545763600	28900	28900	28900	28900	10
428	20240823	112800	545474600	28850	28850	28850	28850	100
429	20240823	112700	542589600	28850	28850	28850	28850	0
430	20240823	112600	542589600	28850	28850	28850	28850	0
431	20240823	112500	542589600	28850	28850	28850	28850	0
432	20240823	112400	542589600	28850	28850	28850	28850	47
433	20240823	112300	541233650	28850	28850	28850	28850	163
434	20240823	112200	536531100	28850	28850	28850	28850	56
435	20240823	112100	534915500	28850	28850	28850	28850	0
436	20240823	112000	534915500	28850	28900	28900	28800	1673
437	20240823	111900	486671300	28900	28900	28900	28900	15
438	20240823	111800	486237800	28900	28900	28900	28900	41
439	20240823	111700	485052900	28900	28900	28900	28900	1
440	20240823	111600	485024000	28900	28850	28900	28850	125
441	20240823	111500	481413750	28850	28950	28950	28850	890
442	20240823	111400	455660650	28950	28950	28950	28950	13
443	20240823	111300	455284300	28950	28950	29000	28950	717
444	20240823	111200	434527100	29000	29000	29000	29000	2
445	20240823	111100	434469100	29050	29000	29050	29000	197
446	20240823	111000	428746600	29050	29000	29050	29000	53
447	20240823	110900	427207100	29000	29000	29000	29000	11
448	20240823	110800	426888100	28950	28950	28950	28950	18
449	20240823	110700	426367000	28950	28950	29000	28950	20
450	20240823	110600	425787750	28950	29000	29000	28950	833
451	20240823	110500	401645600	29000	29000	29000	29000	501
452	20240823	110400	387116600	29050	29050	29050	29050	255
453	20240823	110300	379708850	29050	29050	29100	29050	55
454	20240823	110200	378111050	29050	29050	29050	29050	24
455	20240823	110100	377413850	29050	29050	29050	29050	0
456	20240823	110000	377413850	29050	29050	29050	29050	567
457	20240823	105900	360942500	29050	29050	29050	29050	0
458	20240823	105800	360942500	29050	29050	29050	29050	2
459	20240823	105700	360884400	29100	29100	29100	29100	10
460	20240823	105600	360593400	29050	29050	29050	29050	999
461	20240823	105500	331572450	29050	29050	29050	29050	1
462	20240823	105400	331543400	29100	29100	29100	29100	80
463	20240823	105300	329215400	29100	29100	29100	29100	1
464	20240823	105200	329186300	29100	29100	29100	29100	0
465	20240823	105100	329186300	29100	29100	29100	29100	0
466	20240823	105000	329186300	29100	29100	29100	29100	204
467	20240823	104900	323249900	29100	29100	29100	29100	2
468	20240823	104800	323191700	29100	29100	29100	29100	53
469	20240823	104700	321649400	29100	29100	29100	29100	0
470	20240823	104600	321649400	29100	29100	29100	29100	0
471	20240823	104500	321649400	29100	29100	29100	29100	0
472	20240823	104400	321649400	29100	29100	29100	29100	254
473	20240823	104300	314258000	29100	29100	29100	29100	0
474	20240823	104200	314258000	29100	29100	29100	29100	832
475	20240823	104100	290046800	29150	29150	29150	29150	40
476	20240823	104000	288880800	29150	29150	29150	29150	200
477	20240823	103900	283050800	29150	29150	29150	29150	0
478	20240823	103800	283050800	29150	29150	29150	29150	0
479	20240823	103700	283050800	29150	29150	29150	29150	3
480	20240823	103600	282963350	29150	29150	29150	29150	595
481	20240823	103500	265619100	29150	29150	29150	29150	572
482	20240823	103400	248945300	29200	29200	29200	29200	1174
483	20240823	103300	214664500	29250	29250	29250	29250	10
484	20240823	103200	214372000	29250	29300	29300	29250	50
485	20240823	103100	212909000	29200	29250	29250	29200	281
486	20240823	103000	204701300	29200	29200	29200	29200	400
487	20240823	102900	193021300	29200	29300	29300	29200	1555
488	20240823	102800	147539900	29350	29350	29350	29350	1
489	20240823	102700	147510550	29300	29300	29300	29300	87
490	20240823	102600	144961450	29300	29300	29300	29300	0
491	20240823	102500	144961450	29300	29300	29300	29300	25
492	20240823	102400	144228950	29300	29300	29300	29300	0
493	20240823	102300	144228950	29300	29300	29300	29300	0
494	20240823	102200	144228950	29300	29300	29300	29300	10
495	20240823	102100	143935950	29300	29300	29300	29300	0
496	20240823	102000	143935950	29300	29300	29300	29300	0
497	20240823	101900	143935950	29300	29300	29350	29300	15
498	20240823	101800	143496400	29300	29300	29300	29300	0
499	20240823	101700	143496400	29300	29300	29300	29300	50
500	20240823	101600	142031400	29300	29300	29300	29300	0
501	20240823	101500	142031400	29300	29300	29300	29300	10
502	20240823	101400	141738400	29300	29300	29300	29300	449
503	20240823	101300	128582700	29300	29300	29300	29300	0
504	20240823	101200	128582700	29300	29300	29300	29300	3
505	20240823	101100	128494800	29300	29300	29300	29300	0
506	20240823	101000	128494800	29300	29350	29350	29300	1357
507	20240823	100900	88706550	29400	29400	29400	29400	16
508	20240823	100800	88236150	29400	29400	29400	29400	3
509	20240823	100700	88147950	29350	29350	29350	29350	0
510	20240823	100600	88147950	29350	29350	29350	29350	0
511	20240823	100500	88147950	29350	29350	29350	29350	0
512	20240823	100400	88147950	29350	29350	29350	29350	69
513	20240823	100300	86122800	29400	29400	29400	29400	0
514	20240823	100200	86122800	29400	29400	29400	29400	0
515	20240823	100100	86122800	29400	29400	29400	29400	1
516	20240823	100000	86093400	29450	29450	29450	29450	1
517	20240823	095900	86063950	29350	29350	29350	29350	0
518	20240823	095800	86063950	29350	29350	29350	29350	100
519	20240823	095700	83128950	29350	29350	29350	29350	25
520	20240823	095600	82395200	29350	29350	29350	29350	244
521	20240823	095500	75233800	29450	29450	29450	29450	0
522	20240823	095400	75233800	29450	29450	29450	29450	1
523	20240823	095300	75204350	29400	29400	29400	29400	0
524	20240823	095200	75204350	29400	29400	29400	29400	0
525	20240823	095100	75204350	29400	29400	29400	29400	100
526	20240823	095000	72264350	29400	29400	29400	29400	0
527	20240823	094900	72264350	29400	29400	29400	29400	0
528	20240823	094800	72264350	29400	29400	29400	29400	0
529	20240823	094700	72264350	29400	29400	29400	29400	0
530	20240823	094600	72264350	29400	29400	29400	29400	60
531	20240823	094500	70500350	29450	29450	29450	29450	0
532	20240823	094400	70500350	29450	29450	29450	29450	5
533	20240823	094300	70353100	29450	29450	29450	29450	6
534	20240823	094200	70176400	29400	29400	29400	29400	0
535	20240823	094100	70176400	29400	29400	29400	29400	0
536	20240823	094000	70176400	29400	29400	29400	29350	37
537	20240823	093900	69088650	29400	29400	29400	29400	71
538	20240823	093800	67001250	29450	29450	29450	29450	20
539	20240823	093700	66412250	29400	29400	29400	29400	139
540	20240823	093600	62325650	29400	29400	29400	29400	42
541	20240823	093500	61090850	29400	29400	29400	29400	28
542	20240823	093400	60267650	29400	29400	29400	29400	11
543	20240823	093300	59944250	29400	29400	29400	29400	11
544	20240823	093200	59620850	29400	29400	29400	29400	2
545	20240823	093100	59562050	29450	29450	29450	29450	0
546	20240823	093000	59562050	29450	29450	29450	29450	5
547	20240823	092900	59414800	29450	29450	29450	29450	0
548	20240823	092800	59414800	29450	29450	29450	29450	4
549	20240823	092700	59297000	29450	29450	29450	29450	0
550	20240823	092600	59297000	29450	29450	29450	29450	0
551	20240823	092500	59297000	29450	29450	29450	29450	0
552	20240823	092400	59297000	29450	29400	29450	29400	3
553	20240823	092300	59208750	29400	29400	29400	29400	1
554	20240823	092200	59179350	29400	29400	29400	29400	78
555	20240823	092100	56886150	29400	29400	29400	29400	0
556	20240823	092000	56886150	29400	29400	29400	29400	0
557	20240823	091900	56886150	29400	29400	29400	29400	53
558	20240823	091800	55327950	29400	29400	29400	29400	163
559	20240823	091700	50535750	29400	29400	29400	29400	0
560	20240823	091600	50535750	29400	29500	29500	29400	330
561	20240823	091500	40829550	29500	29500	29500	29500	1
562	20240823	091400	40800050	29500	29500	29500	29500	0
563	20240823	091300	40800050	29500	29500	29500	29500	14
564	20240823	091200	40387050	29500	29500	29500	29500	1
565	20240823	091100	40357550	29500	29500	29500	29500	10
566	20240823	091000	40062550	29450	29500	29500	29450	51
567	20240823	090900	38558100	29500	29400	29550	29400	81
568	20240823	090800	36165750	29550	29550	29550	29550	5
569	20240823	090700	36018000	29600	29600	29600	29600	1
570	20240823	090600	35988400	29600	29600	29600	29600	506
571	20240823	090500	21010800	29600	29550	29600	29550	503
572	20240823	090400	6147000	29600	29600	29600	29600	3
573	20240823	090300	6058200	29600	29650	29650	29400	17
574	20240823	090200	5556700	29650	29650	29650	29500	27
575	20240823	090100	4758950	29650	29550	29700	29550	19
576	20240823	090000	4196000	29400	29750	29750	29400	142