KissMeData/023910/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190700	106420450	27100	27100	27100	27100	32
3	20240819	190600	106420450	27100	27100	27100	27100	0
4	20240819	190500	106420450	27100	27100	27100	27100	0
5	20240819	190400	106420450	27100	27100	27100	27100	0
6	20240819	190300	106420450	27100	27100	27100	27100	0
7	20240819	190200	106420450	27100	27100	27100	27100	0
8	20240819	190100	106420450	27100	27100	27100	27100	0
9	20240819	190000	106420450	27100	27100	27100	27100	0
10	20240819	185900	106420450	27100	27100	27100	27100	0
11	20240819	185800	106420450	27100	27100	27100	27100	0
12	20240819	185700	106420450	27100	27100	27100	27100	0
13	20240819	185600	106420450	27100	27100	27100	27100	0
14	20240819	185500	106420450	27100	27100	27100	27100	0
15	20240819	185400	106420450	27100	27100	27100	27100	0
16	20240819	185300	106420450	27100	27100	27100	27100	0
17	20240819	185200	106420450	27100	27100	27100	27100	0
18	20240819	185100	106420450	27100	27100	27100	27100	0
19	20240819	185000	106420450	27100	27100	27100	27100	0
20	20240819	184900	106420450	27100	27100	27100	27100	0
21	20240819	184800	106420450	27100	27100	27100	27100	0
22	20240819	184700	106420450	27100	27100	27100	27100	0
23	20240819	184600	106420450	27100	27100	27100	27100	0
24	20240819	184500	106420450	27100	27100	27100	27100	0
25	20240819	184400	106420450	27100	27100	27100	27100	0
26	20240819	184300	106420450	27100	27100	27100	27100	0
27	20240819	184200	106420450	27100	27100	27100	27100	0
28	20240819	184100	106420450	27100	27100	27100	27100	0
29	20240819	184000	106420450	27100	27100	27100	27100	0
30	20240819	183900	106420450	27100	27100	27100	27100	0
31	20240819	183800	106420450	27100	27100	27100	27100	0
32	20240819	183700	106420450	27100	27100	27100	27100	32
33	20240819	183600	106420450	27100	27100	27100	27100	0
34	20240819	183500	106420450	27100	27100	27100	27100	0
35	20240819	183400	106420450	27100	27100	27100	27100	0
36	20240819	183300	106420450	27100	27100	27100	27100	0
37	20240819	183200	106420450	27100	27100	27100	27100	0
38	20240819	183100	106420450	27100	27100	27100	27100	0
39	20240819	183000	106420450	27100	27100	27100	27100	0
40	20240819	182900	106420450	27100	27100	27100	27100	0
41	20240819	182800	106420450	27100	27100	27100	27100	0
42	20240819	182700	106420450	27100	27100	27100	27100	0
43	20240819	182600	106420450	27100	27100	27100	27100	0
44	20240819	182500	106420450	27100	27100	27100	27100	0
45	20240819	182400	106420450	27100	27100	27100	27100	0
46	20240819	182300	106420450	27100	27100	27100	27100	0
47	20240819	182200	106420450	27100	27100	27100	27100	0
48	20240819	182100	106420450	27100	27100	27100	27100	0
49	20240819	182000	106420450	27100	27100	27100	27100	0
50	20240819	181900	106420450	27100	27100	27100	27100	0
51	20240819	181800	106420450	27100	27100	27100	27100	0
52	20240819	181700	106420450	27100	27100	27100	27100	0
53	20240819	181600	106420450	27100	27100	27100	27100	0
54	20240819	181500	106420450	27100	27100	27100	27100	0
55	20240819	181400	106420450	27100	27100	27100	27100	0
56	20240819	181300	106420450	27100	27100	27100	27100	0
57	20240819	181200	106420450	27100	27100	27100	27100	0
58	20240819	181100	106420450	27100	27100	27100	27100	0
59	20240819	181000	106420450	27100	27100	27100	27100	0
60	20240819	180900	106420450	27100	27100	27100	27100	0
61	20240819	180800	106420450	27100	27100	27100	27100	0
62	20240819	180700	106420450	27100	27100	27100	27100	32
63	20240819	180600	106420450	27100	27100	27100	27100	0
64	20240819	180500	106420450	27100	27100	27100	27100	0
65	20240819	180400	106420450	27100	27100	27100	27100	0
66	20240819	180300	106420450	27100	27100	27100	27100	0
67	20240819	180200	106420450	27100	27100	27100	27100	0
68	20240819	180100	106420450	27100	27100	27100	27100	0
69	20240819	180000	106420450	27100	27100	27100	27100	0
70	20240819	175900	106420450	27100	27100	27100	27100	0
71	20240819	175800	106420450	27100	27100	27100	27100	0
72	20240819	175700	106420450	27100	27100	27100	27100	0
73	20240819	175600	106420450	27100	27100	27100	27100	0
74	20240819	175500	106420450	27100	27100	27100	27100	0
75	20240819	175400	106420450	27100	27100	27100	27100	0
76	20240819	175300	106420450	27100	27100	27100	27100	0
77	20240819	175200	106420450	27100	27100	27100	27100	0
78	20240819	175100	106420450	27100	27100	27100	27100	0
79	20240819	175000	106420450	27100	27100	27100	27100	0
80	20240819	174900	106420450	27100	27100	27100	27100	0
81	20240819	174800	106420450	27100	27100	27100	27100	0
82	20240819	174700	106420450	27100	27100	27100	27100	0
83	20240819	174600	106420450	27100	27100	27100	27100	0
84	20240819	174500	106420450	27100	27100	27100	27100	0
85	20240819	174400	106420450	27100	27100	27100	27100	0
86	20240819	174300	106420450	27100	27100	27100	27100	0
87	20240819	174200	106420450	27100	27100	27100	27100	0
88	20240819	174100	106420450	27100	27100	27100	27100	0
89	20240819	174000	106420450	27100	27100	27100	27100	0
90	20240819	173900	106420450	27100	27100	27100	27100	0
91	20240819	173800	106420450	27100	27100	27100	27100	0
92	20240819	173700	106420450	27100	27100	27100	27100	32
93	20240819	173600	106420450	27100	27100	27100	27100	0
94	20240819	173500	106420450	27100	27100	27100	27100	0
95	20240819	173400	106420450	27100	27100	27100	27100	0
96	20240819	173300	106420450	27100	27100	27100	27100	0
97	20240819	173200	106420450	27100	27100	27100	27100	0
98	20240819	173100	106420450	27100	27100	27100	27100	0
99	20240819	173000	106420450	27100	27100	27100	27100	0
100	20240819	172900	106420450	27100	27100	27100	27100	0
101	20240819	172800	106420450	27100	27100	27100	27100	0
102	20240819	172700	106420450	27100	27100	27100	27100	0
103	20240819	172600	106420450	27100	27100	27100	27100	0
104	20240819	172500	106420450	27100	27100	27100	27100	0
105	20240819	172400	106420450	27100	27100	27100	27100	0
106	20240819	172300	106420450	27100	27100	27100	27100	0
107	20240819	172200	106420450	27100	27100	27100	27100	0
108	20240819	172100	106420450	27100	27100	27100	27100	0
109	20240819	172000	106420450	27100	27100	27100	27100	0
110	20240819	171900	106420450	27100	27100	27100	27100	0
111	20240819	171800	106420450	27100	27100	27100	27100	0
112	20240819	171700	106420450	27100	27100	27100	27100	0
113	20240819	171600	106420450	27100	27100	27100	27100	0
114	20240819	171500	106420450	27100	27100	27100	27100	0
115	20240819	171400	106420450	27100	27100	27100	27100	0
116	20240819	171300	106420450	27100	27100	27100	27100	0
117	20240819	171200	106420450	27100	27100	27100	27100	0
118	20240819	171100	106420450	27100	27100	27100	27100	0
119	20240819	171000	106420450	27100	27100	27100	27100	0
120	20240819	170900	106420450	27100	27100	27100	27100	0
121	20240819	170800	106420450	27100	27100	27100	27100	0
122	20240819	170700	106420450	27100	27100	27100	27100	32
123	20240819	170600	106420450	27100	27100	27100	27100	0
124	20240819	170500	106420450	27100	27100	27100	27100	0
125	20240819	170400	106420450	27100	27100	27100	27100	0
126	20240819	170300	106420450	27100	27100	27100	27100	0
127	20240819	170200	106420450	27100	27100	27100	27100	0
128	20240819	170100	106420450	27100	27100	27100	27100	0
129	20240819	170000	106420450	27100	27100	27100	27100	0
130	20240819	165900	106420450	27100	27100	27100	27100	0
131	20240819	165800	106420450	27100	27100	27100	27100	0
132	20240819	165700	106420450	27100	27100	27100	27100	0
133	20240819	165600	106420450	27100	27100	27100	27100	0
134	20240819	165500	106420450	27100	27100	27100	27100	0
135	20240819	165400	106420450	27100	27100	27100	27100	0
136	20240819	165300	106420450	27100	27100	27100	27100	0
137	20240819	165200	106420450	27100	27100	27100	27100	0
138	20240819	165100	106420450	27100	27100	27100	27100	0
139	20240819	165000	106420450	27100	27100	27100	27100	0
140	20240819	164900	106420450	27100	27100	27100	27100	0
141	20240819	164800	106420450	27100	27100	27100	27100	0
142	20240819	164700	106420450	27100	27100	27100	27100	0
143	20240819	164600	106420450	27100	27100	27100	27100	0
144	20240819	164500	106420450	27100	27100	27100	27100	0
145	20240819	164400	106420450	27100	27100	27100	27100	0
146	20240819	164300	106420450	27100	27100	27100	27100	0
147	20240819	164200	106420450	27100	27100	27100	27100	0
148	20240819	164100	106420450	27100	27100	27100	27100	0
149	20240819	164000	106420450	27100	27100	27100	27100	0
150	20240819	163900	106420450	27100	27100	27100	27100	0
151	20240819	163800	106420450	27100	27100	27100	27100	0
152	20240819	163700	106420450	27100	27100	27100	27100	32
153	20240819	163600	106420450	27100	27100	27100	27100	0
154	20240819	163500	106420450	27100	27100	27100	27100	0
155	20240819	163400	106420450	27100	27100	27100	27100	0
156	20240819	163300	106420450	27100	27100	27100	27100	0
157	20240819	163200	106420450	27100	27100	27100	27100	0
158	20240819	163100	106420450	27100	27100	27100	27100	0
159	20240819	163000	106420450	27100	27100	27100	27100	0
160	20240819	162900	106420450	27100	27100	27100	27100	0
161	20240819	162800	106420450	27100	27100	27100	27100	0
162	20240819	162700	106420450	27100	27100	27100	27100	0
163	20240819	162600	106420450	27100	27100	27100	27100	0
164	20240819	162500	106420450	27100	27100	27100	27100	0
165	20240819	162400	106420450	27100	27100	27100	27100	0
166	20240819	162300	106420450	27100	27100	27100	27100	0
167	20240819	162200	106420450	27100	27100	27100	27100	0
168	20240819	162100	106420450	27100	27100	27100	27100	0
169	20240819	162000	106420450	27100	27100	27100	27100	0
170	20240819	161900	106420450	27100	27100	27100	27100	0
171	20240819	161800	106420450	27100	27100	27100	27100	0
172	20240819	161700	106420450	27100	27100	27100	27100	0
173	20240819	161600	106420450	27100	27100	27100	27100	0
174	20240819	161500	106420450	27100	27100	27100	27100	0
175	20240819	161400	106420450	27100	27100	27100	27100	0
176	20240819	161300	106420450	27100	27100	27100	27100	0
177	20240819	161200	106420450	27100	27100	27100	27100	0
178	20240819	161100	106420450	27100	27100	27100	27100	0
179	20240819	161000	106420450	27100	27100	27100	27100	0
180	20240819	160900	106420450	27100	27100	27100	27100	0
181	20240819	160800	106420450	27100	27100	27100	27100	0
182	20240819	160700	106420450	27100	27100	27100	27100	32
183	20240819	160600	106420450	27100	27100	27100	27100	0
184	20240819	160500	106420450	27100	27100	27100	27100	0
185	20240819	160400	106420450	27100	27100	27100	27100	0
186	20240819	160300	106420450	27100	27100	27100	27100	0
187	20240819	160200	106420450	27100	27100	27100	27100	0
188	20240819	160100	106420450	27100	27100	27100	27100	0
189	20240819	160000	106420450	27100	27100	27100	27100	0
190	20240819	155900	106420450	27100	27100	27100	27100	0
191	20240819	155800	106420450	27100	27100	27100	27100	0
192	20240819	155700	106420450	27100	27100	27100	27100	0
193	20240819	155600	106420450	27100	27100	27100	27100	0
194	20240819	155500	106420450	27100	27100	27100	27100	0
195	20240819	155400	106420450	27100	27100	27100	27100	0
196	20240819	155300	106420450	27100	27100	27100	27100	0
197	20240819	155200	106420450	27100	27100	27100	27100	0
198	20240819	155100	106420450	27100	27100	27100	27100	0
199	20240819	155000	106420450	27100	27100	27100	27100	0
200	20240819	154900	106420450	27100	27100	27100	27100	0
201	20240819	154800	106420450	27100	27100	27100	27100	0
202	20240819	154700	106420450	27100	27100	27100	27100	0
203	20240819	154600	106420450	27100	27100	27100	27100	0
204	20240819	154500	106420450	27100	27100	27100	27100	0
205	20240819	154400	106420450	27100	27100	27100	27100	0
206	20240819	154300	106420450	27100	27100	27100	27100	0
207	20240819	154200	106420450	27100	27100	27100	27100	0
208	20240819	154100	106420450	27100	27100	27100	27100	0
209	20240819	154000	106420450	27100	27100	27100	27100	0
210	20240819	153900	106420450	27100	27100	27100	27100	0
211	20240819	153800	106420450	27100	27100	27100	27100	0
212	20240819	153700	106420450	27100	27100	27100	27100	32
213	20240819	153600	106420450	27100	27100	27100	27100	0
214	20240819	153500	106420450	27100	27100	27100	27100	0
215	20240819	153400	106420450	27100	27100	27100	27100	0
216	20240819	153300	106420450	27100	27100	27100	27100	0
217	20240819	153200	106420450	27100	27100	27100	27100	0
218	20240819	153100	106420450	27100	27100	27100	27100	0
219	20240819	153000	106420450	27100	27100	27100	27100	32
220	20240819	152900	105553250	27100	27100	27100	27100	0
221	20240819	152800	105553250	27100	27100	27100	27100	0
222	20240819	152700	105553250	27100	27100	27100	27100	0
223	20240819	152600	105553250	27100	27100	27100	27100	0
224	20240819	152500	105553250	27100	27100	27100	27100	0
225	20240819	152400	105553250	27100	27100	27100	27100	0
226	20240819	152300	105553250	27100	27100	27100	27100	0
227	20240819	152200	105553250	27100	27100	27100	27100	0
228	20240819	152100	105553250	27100	27100	27100	27100	0
229	20240819	152000	105553250	27100	27100	27100	27100	0
230	20240819	151900	105553250	27100	27100	27100	27100	0
231	20240819	151800	105553250	27100	27100	27100	27100	1
232	20240819	151700	105526150	27150	27150	27150	27150	7
233	20240819	151600	105336100	27100	27100	27100	27100	0
234	20240819	151500	105336100	27100	27100	27100	27100	4
235	20240819	151400	105227700	27100	27100	27100	27100	0
236	20240819	151300	105227700	27100	27100	27100	27100	0
237	20240819	151200	105227700	27100	27100	27100	27100	0
238	20240819	151100	105227700	27100	27100	27100	27100	0
239	20240819	151000	105227700	27100	27100	27100	27100	1
240	20240819	150900	105200600	27100	27100	27100	27100	0
241	20240819	150800	105200600	27100	27100	27100	27100	0
242	20240819	150700	105200600	27100	27100	27100	27100	0
243	20240819	150600	105200600	27100	27100	27100	27100	0
244	20240819	150500	105200600	27100	27100	27100	27100	3
245	20240819	150400	105119300	27150	27150	27150	27150	8
246	20240819	150300	104902100	27150	27150	27150	27150	29
247	20240819	150200	104114750	27150	27150	27150	27150	110
248	20240819	150100	101128250	27100	27100	27100	27100	0
249	20240819	150000	101128250	27100	27100	27100	27100	2
250	20240819	145900	101074050	27100	27100	27100	27100	2
251	20240819	145800	101019850	27100	27100	27100	27100	7
252	20240819	145700	100830150	27100	27100	27100	27100	0
253	20240819	145600	100830150	27100	27100	27100	27100	1
254	20240819	145500	100803050	27100	27150	27150	27100	8
255	20240819	145400	100585900	27100	27100	27100	27100	0
256	20240819	145300	100585900	27100	27100	27100	27100	0
257	20240819	145200	100585900	27100	27100	27100	27100	1
258	20240819	145100	100558800	27100	27100	27100	27100	4
259	20240819	145000	100450400	27100	27100	27100	27100	67
260	20240819	144900	98634700	27100	27100	27100	27100	0
261	20240819	144800	98634700	27100	27100	27100	27100	5
262	20240819	144700	98499200	27050	27050	27050	27050	0
263	20240819	144600	98499200	27050	27050	27050	27050	0
264	20240819	144500	98499200	27050	27050	27050	27050	0
265	20240819	144400	98499200	27050	27050	27050	27050	0
266	20240819	144300	98499200	27050	27050	27050	27050	0
267	20240819	144200	98499200	27050	27050	27050	27050	0
268	20240819	144100	98499200	27050	27050	27050	27050	0
269	20240819	144000	98499200	27050	27050	27050	27050	0
270	20240819	143900	98499200	27050	27050	27050	27050	2
271	20240819	143800	98445100	27100	27050	27100	27050	3
272	20240819	143700	98363850	27100	27100	27100	27100	18
273	20240819	143600	97876050	27100	27100	27100	27100	10
274	20240819	143500	97605050	27050	27050	27050	27050	0
275	20240819	143400	97605050	27050	27050	27050	27050	0
276	20240819	143300	97605050	27050	27050	27050	27050	0
277	20240819	143200	97605050	27050	27100	27100	27050	11
278	20240819	143100	97307000	27100	27100	27100	27100	14
279	20240819	143000	96927600	27100	27100	27100	27100	89
280	20240819	142900	94515700	27100	27100	27100	27100	0
281	20240819	142800	94515700	27100	27100	27100	27100	0
282	20240819	142700	94515700	27100	27100	27100	27100	0
283	20240819	142600	94515700	27100	27100	27100	27100	0
284	20240819	142500	94515700	27100	27100	27100	27100	3
285	20240819	142400	94434400	27100	27100	27100	27100	21
286	20240819	142300	93865300	27100	27100	27100	27100	19
287	20240819	142200	93350400	27100	27150	27150	27100	137
288	20240819	142100	89637500	27100	27100	27100	27100	2
289	20240819	142000	89583300	27100	27100	27100	27100	3
290	20240819	141900	89502000	27100	27100	27100	27100	0
291	20240819	141800	89502000	27100	27100	27100	27100	4
292	20240819	141700	89393600	27050	27100	27100	27050	15
293	20240819	141600	88987150	27100	27100	27100	27100	0
294	20240819	141500	88987150	27100	27050	27100	27050	72
295	20240819	141400	87037050	27100	27100	27100	27100	3
296	20240819	141300	86955750	27100	27100	27100	27100	44
297	20240819	141200	85763350	27050	27100	27100	27050	220
298	20240819	141100	79806300	27100	27150	27150	27100	277
299	20240819	141000	72286550	27100	27100	27100	27100	10
300	20240819	140900	72015550	27100	27100	27100	27100	0
301	20240819	140800	72015550	27100	27150	27150	27100	58
302	20240819	140700	70441250	27100	27100	27100	27100	0
303	20240819	140600	70441250	27100	27100	27100	27100	0
304	20240819	140500	70441250	27100	27100	27100	27100	0
305	20240819	140400	70441250	27100	27100	27100	27100	0
306	20240819	140300	70441250	27100	27100	27100	27100	0
307	20240819	140200	70441250	27100	27100	27100	27100	0
308	20240819	140100	70441250	27100	27100	27100	27100	0
309	20240819	140000	70441250	27100	27100	27100	27100	1
310	20240819	135900	70414150	27100	27100	27100	27100	0
311	20240819	135800	70414150	27100	27100	27100	27100	1
312	20240819	135700	70387050	27100	27100	27100	27100	3
313	20240819	135600	70305750	27100	27100	27100	27100	3
314	20240819	135500	70224450	27100	27100	27100	27100	18
315	20240819	135400	69736650	27100	27150	27150	27100	118
316	20240819	135300	66533850	27100	27100	27100	27100	0
317	20240819	135200	66533850	27100	27100	27100	27100	0
318	20240819	135100	66533850	27100	27100	27100	27100	3
319	20240819	135000	66452550	27100	27100	27100	27100	22
320	20240819	134900	65856350	27100	27100	27100	27100	0
321	20240819	134800	65856350	27100	27100	27100	27100	0
322	20240819	134700	65856350	27100	27100	27100	27100	1
323	20240819	134600	65829250	27100	27100	27100	27100	0
324	20240819	134500	65829250	27100	27100	27100	27100	2
325	20240819	134400	65775050	27150	27150	27150	27150	0
326	20240819	134300	65775050	27150	27150	27150	27150	1
327	20240819	134200	65747900	27100	27100	27100	27100	115
328	20240819	134100	62631400	27100	27100	27100	27100	0
329	20240819	134000	62631400	27100	27100	27100	27100	0
330	20240819	133900	62631400	27100	27100	27100	27100	0
331	20240819	133800	62631400	27100	27100	27100	27100	0
332	20240819	133700	62631400	27100	27100	27100	27100	0
333	20240819	133600	62631400	27100	27100	27100	27100	0
334	20240819	133500	62631400	27100	27100	27100	27100	0
335	20240819	133400	62631400	27100	27100	27100	27100	0
336	20240819	133300	62631400	27100	27100	27100	27100	0
337	20240819	133200	62631400	27100	27100	27100	27100	0
338	20240819	133100	62631400	27100	27100	27100	27100	0
339	20240819	133000	62631400	27100	27100	27100	27100	0
340	20240819	132900	62631400	27100	27100	27100	27100	0
341	20240819	132800	62631400	27100	27100	27100	27100	0
342	20240819	132700	62631400	27100	27100	27100	27100	0
343	20240819	132600	62631400	27100	27100	27100	27100	0
344	20240819	132500	62631400	27100	27100	27100	27100	3
345	20240819	132400	62550100	27150	27150	27150	27150	6
346	20240819	132300	62387200	27150	27150	27150	27150	0
347	20240819	132200	62387200	27150	27150	27150	27150	1
348	20240819	132100	62360050	27100	27100	27100	27100	0
349	20240819	132000	62360050	27100	27100	27100	27100	0
350	20240819	131900	62360050	27100	27100	27100	27100	0
351	20240819	131800	62360050	27100	27100	27100	27100	0
352	20240819	131700	62360050	27100	27100	27100	27100	0
353	20240819	131600	62360050	27100	27100	27100	27100	0
354	20240819	131500	62360050	27100	27100	27100	27100	0
355	20240819	131400	62360050	27100	27100	27100	27100	0
356	20240819	131300	62360050	27100	27100	27100	27100	0
357	20240819	131200	62360050	27100	27100	27100	27100	0
358	20240819	131100	62360050	27100	27100	27100	27100	0
359	20240819	131000	62360050	27100	27100	27100	27100	0
360	20240819	130900	62360050	27100	27100	27100	27100	0
361	20240819	130800	62360050	27100	27100	27100	27100	0
362	20240819	130700	62360050	27100	27100	27100	27100	0
363	20240819	130600	62360050	27100	27100	27100	27100	0
364	20240819	130500	62360050	27100	27100	27100	27100	0
365	20240819	130400	62360050	27100	27100	27100	27100	0
366	20240819	130300	62360050	27100	27100	27100	27100	0
367	20240819	130200	62360050	27100	27100	27100	27100	0
368	20240819	130100	62360050	27100	27100	27100	27100	0
369	20240819	130000	62360050	27100	27100	27100	27100	1
370	20240819	125900	62332950	27100	27100	27100	27100	0
371	20240819	125800	62332950	27100	27100	27100	27100	7
372	20240819	125700	62143250	27100	27100	27100	27100	0
373	20240819	125600	62143250	27100	27100	27100	27100	0
374	20240819	125500	62143250	27100	27100	27100	27100	0
375	20240819	125400	62143250	27100	27100	27100	27100	0
376	20240819	125300	62143250	27100	27100	27100	27100	0
377	20240819	125200	62143250	27100	27100	27100	27100	0
378	20240819	125100	62143250	27100	27100	27100	27100	0
379	20240819	125000	62143250	27100	27100	27100	27100	2
380	20240819	124900	62089050	27100	27150	27150	27100	2
381	20240819	124800	62034800	27150	27150	27150	27150	2
382	20240819	124700	61980500	27100	27100	27100	27100	0
383	20240819	124600	61980500	27100	27100	27100	27100	0
384	20240819	124500	61980500	27100	27100	27100	27100	0
385	20240819	124400	61980500	27100	27100	27100	27100	1
386	20240819	124300	61953400	27150	27150	27150	27150	0
387	20240819	124200	61953400	27150	27150	27150	27150	0
388	20240819	124100	61953400	27150	27150	27150	27150	0
389	20240819	124000	61953400	27150	27150	27150	27150	1
390	20240819	123900	61926250	27100	27100	27100	27100	0
391	20240819	123800	61926250	27100	27100	27100	27100	2
392	20240819	123700	61872050	27100	27100	27100	27100	0
393	20240819	123600	61872050	27100	27100	27100	27100	2
394	20240819	123500	61817850	27100	27100	27100	27100	3
395	20240819	123400	61736550	27100	27100	27100	27100	0
396	20240819	123300	61736550	27100	27100	27100	27100	11
397	20240819	123200	61438450	27100	27100	27100	27100	10
398	20240819	123100	61167450	27150	27150	27150	27150	66
399	20240819	123000	59375550	27100	27100	27100	27100	0
400	20240819	122900	59375550	27100	27100	27100	27100	0
401	20240819	122800	59375550	27100	27100	27100	27100	0
402	20240819	122700	59375550	27100	27100	27100	27100	0
403	20240819	122600	59375550	27100	27100	27100	27100	1
404	20240819	122500	59348450	27100	27150	27150	27100	2
405	20240819	122400	59294200	27100	27100	27100	27100	0
406	20240819	122300	59294200	27100	27100	27100	27100	0
407	20240819	122200	59294200	27100	27100	27100	27100	2
408	20240819	122100	59240000	27100	27150	27150	27100	4
409	20240819	122000	59131550	27100	27100	27100	27100	0
410	20240819	121900	59131550	27100	27100	27100	27100	9
411	20240819	121800	58887650	27100	27150	27150	27100	60
412	20240819	121700	57261450	27150	27150	27150	27150	0
413	20240819	121600	57261450	27150	27150	27150	27150	0
414	20240819	121500	57261450	27150	27150	27150	27150	0
415	20240819	121400	57261450	27150	27150	27150	27150	0
416	20240819	121300	57261450	27150	27150	27150	27150	0
417	20240819	121200	57261450	27150	27150	27150	27150	0
418	20240819	121100	57261450	27150	27150	27150	27150	0
419	20240819	121000	57261450	27150	27150	27150	27150	0
420	20240819	120900	57261450	27150	27150	27150	27150	1
421	20240819	120800	57234300	27100	27100	27100	27100	0
422	20240819	120700	57234300	27100	27100	27100	27100	0
423	20240819	120600	57234300	27100	27100	27100	27100	0
424	20240819	120500	57234300	27100	27100	27100	27100	0
425	20240819	120400	57234300	27100	27100	27100	27100	1
426	20240819	120300	57207200	27100	27100	27100	27100	0
427	20240819	120200	57207200	27100	27100	27100	27100	0
428	20240819	120100	57207200	27100	27100	27100	27100	3
429	20240819	120000	57125900	27100	27100	27100	27100	0
430	20240819	115900	57125900	27100	27100	27100	27100	0
431	20240819	115800	57125900	27100	27100	27100	27100	0
432	20240819	115700	57125900	27100	27100	27100	27100	0
433	20240819	115600	57125900	27100	27100	27100	27100	2
434	20240819	115500	57071700	27100	27100	27100	27100	0
435	20240819	115400	57071700	27100	27150	27150	27100	14
436	20240819	115300	56691800	27150	27150	27150	27150	0
437	20240819	115200	56691800	27150	27150	27150	27150	0
438	20240819	115100	56691800	27150	27150	27150	27150	0
439	20240819	115000	56691800	27150	27150	27150	27150	0
440	20240819	114900	56691800	27150	27150	27150	27150	0
441	20240819	114800	56691800	27150	27150	27150	27150	1
442	20240819	114700	56664650	27150	27150	27150	27150	0
443	20240819	114600	56664650	27150	27150	27150	27150	1
444	20240819	114500	56637500	27150	27150	27150	27150	6
445	20240819	114400	56474600	27150	27150	27150	27150	0
446	20240819	114300	56474600	27150	27150	27150	27150	0
447	20240819	114200	56474600	27150	27150	27150	27150	0
448	20240819	114100	56474600	27150	27150	27150	27150	0
449	20240819	114000	56474600	27150	27150	27150	27150	0
450	20240819	113900	56474600	27150	27150	27150	27150	0
451	20240819	113800	56474600	27150	27150	27150	27150	0
452	20240819	113700	56474600	27150	27150	27150	27150	1
453	20240819	113600	56447450	27250	27250	27250	27250	0
454	20240819	113500	56447450	27250	27150	27250	27150	35
455	20240819	113400	55495400	27100	27100	27100	27100	0
456	20240819	113300	55495400	27100	27100	27100	27100	2
457	20240819	113200	55441200	27100	27100	27100	27100	0
458	20240819	113100	55441200	27100	27100	27100	27100	3
459	20240819	113000	55359900	27100	27100	27100	27100	8
460	20240819	112900	55143100	27100	27100	27100	27100	9
461	20240819	112800	54899200	27100	27100	27100	27100	0
462	20240819	112700	54899200	27100	27100	27100	27100	0
463	20240819	112600	54899200	27100	27100	27100	27100	25
464	20240819	112500	54221700	27100	27100	27100	27100	0
465	20240819	112400	54221700	27100	27100	27100	27100	12
466	20240819	112300	53896500	27100	27100	27100	27100	14
467	20240819	112200	53517100	27100	27100	27100	27100	0
468	20240819	112100	53517100	27100	27100	27100	27100	11
469	20240819	112000	53219000	27100	27100	27100	27100	14
470	20240819	111900	52839600	27100	27100	27100	27100	11
471	20240819	111800	52541500	27100	27100	27100	27100	0
472	20240819	111700	52541500	27100	27100	27100	27100	22
473	20240819	111600	51945300	27050	27050	27050	27050	11
474	20240819	111500	51647750	27100	27100	27100	27100	0
475	20240819	111400	51647750	27100	27100	27100	27100	18
476	20240819	111300	51159950	27100	27100	27100	27100	10
477	20240819	111200	50888950	27100	27100	27100	27100	1
478	20240819	111100	50861850	27100	27100	27100	27100	14
479	20240819	111000	50482450	27100	27100	27100	27100	0
480	20240819	110900	50482450	27100	27100	27100	27100	11
481	20240819	110800	50184350	27100	27100	27100	27100	14
482	20240819	110700	49804950	27100	27100	27100	27100	11
483	20240819	110600	49506850	27100	27100	27100	27100	0
484	20240819	110500	49506850	27100	27100	27100	27100	15
485	20240819	110400	49100350	27100	27050	27100	27050	23
486	20240819	110300	48477650	27050	27050	27050	27050	0
487	20240819	110200	48477650	27050	27050	27050	27050	15
488	20240819	110100	48071900	27100	27100	27100	27100	9
489	20240819	110000	47828000	27100	27100	27100	27100	1
490	20240819	105900	47800900	27050	27050	27050	27050	27
491	20240819	105800	47070550	27100	27100	27100	27100	0
492	20240819	105700	47070550	27100	27050	27100	27050	12
493	20240819	105600	46745900	27100	27100	27100	27100	55
494	20240819	105500	45255400	27050	27050	27050	27050	14
495	20240819	105400	44876700	27050	27050	27050	27050	12
496	20240819	105300	44552100	27050	27050	27050	27050	0
497	20240819	105200	44552100	27050	27050	27050	27050	25
498	20240819	105100	43875850	27050	27050	27050	27050	0
499	20240819	105000	43875850	27050	27050	27050	27050	0
500	20240819	104900	43875850	27050	27050	27050	27050	25
501	20240819	104800	43199600	27050	27050	27050	27050	0
502	20240819	104700	43199600	27050	27050	27050	27050	11
503	20240819	104600	42902050	27100	27100	27100	27100	0
504	20240819	104500	42902050	27100	27100	27100	27100	0
505	20240819	104400	42902050	27100	27100	27100	27100	5
506	20240819	104300	42766550	27050	27050	27050	27050	14
507	20240819	104200	42387850	27050	27050	27050	27050	11
508	20240819	104100	42090300	27050	27050	27050	27050	8
509	20240819	104000	41873900	27050	27050	27050	27050	14
510	20240819	103900	41495200	27050	27050	27050	27050	11
511	20240819	103800	41197650	27050	27050	27050	27050	0
512	20240819	103700	41197650	27050	27050	27050	27050	25
513	20240819	103600	40521400	27050	27050	27050	27050	0
514	20240819	103500	40521400	27050	27050	27050	27050	0
515	20240819	103400	40521400	27050	27000	27050	27000	27
516	20240819	103300	39791750	27050	27050	27050	27050	0
517	20240819	103200	39791750	27050	27050	27050	27050	66
518	20240819	103100	38006450	27050	27050	27050	27050	14
519	20240819	103000	37627750	27050	27050	27050	27050	0
520	20240819	102900	37627750	27050	27050	27050	27050	11
521	20240819	102800	37330200	27100	27050	27100	27050	21
522	20240819	102700	36761900	27100	27100	27100	27100	1
523	20240819	102600	36734800	27100	27100	27100	27100	0
524	20240819	102500	36734800	27100	27100	27100	27100	117
525	20240819	102400	33564100	27100	27150	27150	27100	11
526	20240819	102300	33265700	27200	27200	27200	27200	0
527	20240819	102200	33265700	27200	27200	27200	27200	0
528	20240819	102100	33265700	27200	27200	27200	27200	0
529	20240819	102000	33265700	27200	27200	27200	27200	19
530	20240819	101900	32748900	27200	27200	27200	27200	0
531	20240819	101800	32748900	27200	27200	27200	27200	1
532	20240819	101700	32721700	27200	27200	27200	27200	0
533	20240819	101600	32721700	27200	27200	27200	27200	0
534	20240819	101500	32721700	27200	27200	27200	27200	0
535	20240819	101400	32721700	27200	27200	27200	27200	0
536	20240819	101300	32721700	27200	27200	27200	27200	0
537	20240819	101200	32721700	27200	27200	27200	27200	0
538	20240819	101100	32721700	27200	27200	27200	27200	5
539	20240819	101000	32585700	27200	27200	27200	27200	0
540	20240819	100900	32585700	27200	27200	27200	27200	0
541	20240819	100800	32585700	27200	27200	27200	27200	4
542	20240819	100700	32476900	27200	27200	27200	27100	190
543	20240819	100600	27322900	27250	27250	27250	27250	59
544	20240819	100500	25715150	27300	27300	27300	27300	0
545	20240819	100400	25715150	27300	27300	27300	27300	0
546	20240819	100300	25715150	27300	27300	27300	27300	0
547	20240819	100200	25715150	27300	27300	27300	27300	0
548	20240819	100100	25715150	27300	27300	27300	27300	2
549	20240819	100000	25660550	27300	27300	27300	27300	11
550	20240819	095900	25360250	27300	27300	27300	27300	0
551	20240819	095800	25360250	27300	27300	27300	27300	0
552	20240819	095700	25360250	27300	27300	27300	27300	0
553	20240819	095600	25360250	27300	27300	27300	27300	0
554	20240819	095500	25360250	27300	27300	27300	27300	0
555	20240819	095400	25360250	27300	27300	27300	27300	0
556	20240819	095300	25360250	27300	27300	27300	27300	10
557	20240819	095200	25087250	27300	27300	27300	27300	0
558	20240819	095100	25087250	27300	27300	27300	27300	0
559	20240819	095000	25087250	27300	27300	27300	27300	6
560	20240819	094900	24923450	27300	27300	27300	27300	2
561	20240819	094800	24868850	27300	27300	27300	27300	0
562	20240819	094700	24868850	27300	27300	27300	27300	0
563	20240819	094600	24868850	27300	27300	27300	27300	1
564	20240819	094500	24841550	27250	27250	27250	27250	0
565	20240819	094400	24841550	27250	27250	27250	27250	10
566	20240819	094300	24569050	27250	27300	27300	27250	44
567	20240819	094200	23368050	27350	27350	27350	27350	0
568	20240819	094100	23368050	27350	27350	27350	27350	112
569	20240819	094000	20304850	27350	27350	27350	27350	139
570	20240819	093900	16503200	27350	27350	27350	27350	0
571	20240819	093800	16503200	27350	27350	27350	27350	1
572	20240819	093700	16475850	27400	27400	27400	27400	1
573	20240819	093600	16448450	27450	27450	27450	27450	0
574	20240819	093500	16448450	27450	27450	27450	27450	0
575	20240819	093400	16448450	27450	27450	27450	27450	1
576	20240819	093300	16421000	27450	27450	27450	27450	0
577	20240819	093200	16421000	27450	27450	27450	27450	0
578	20240819	093100	16421000	27450	27450	27450	27450	0
579	20240819	093000	16421000	27450	27450	27450	27450	12
580	20240819	092900	16091600	27450	27450	27450	27450	40
581	20240819	092800	14993600	27450	27450	27450	27450	5
582	20240819	092700	14856350	27450	27450	27450	27450	0
583	20240819	092600	14856350	27450	27450	27450	27450	0
584	20240819	092500	14856350	27450	27450	27450	27450	2
585	20240819	092400	14801450	27450	27450	27450	27450	2
586	20240819	092300	14746550	27350	27350	27350	27350	41
587	20240819	092200	13625200	27450	27450	27450	27450	0
588	20240819	092100	13625200	27450	27450	27450	27450	0
589	20240819	092000	13625200	27450	27450	27450	27450	0
590	20240819	091900	13625200	27450	27400	27450	27400	11
591	20240819	091800	13323750	27350	27350	27350	27350	25
592	20240819	091700	12640000	27450	27400	27450	27400	78
593	20240819	091600	10499050	27400	27400	27400	27400	22
594	20240819	091500	9896250	27400	27400	27400	27400	16
595	20240819	091400	9457850	27350	27350	27350	27350	0
596	20240819	091300	9457850	27350	27350	27350	27350	0
597	20240819	091200	9457850	27350	27350	27350	27350	0
598	20240819	091100	9457850	27350	27350	27350	27350	0
599	20240819	091000	9457850	27350	27350	27350	27350	0
600	20240819	090900	9457850	27350	27350	27350	27350	12
601	20240819	090800	9129650	27350	27450	27450	27350	2
602	20240819	090700	9074850	27350	27350	27350	27350	15
603	20240819	090600	8664600	27350	27350	27350	27350	4
604	20240819	090500	8555200	27250	27250	27250	27250	10
605	20240819	090400	8282700	27250	27350	27350	27250	92
606	20240819	090300	5767400	27350	27350	27350	27350	0
607	20240819	090200	5767400	27350	27350	27350	27350	40
608	20240819	090100	4673400	27350	27350	27350	27350	76
609	20240819	090000	2594800	27350	27300	27350	27300	95