KissMeData/037710/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191900	149509450	29300	29300	29300	29300	93
3	20240822	191800	149509450	29300	29300	29300	29300	0
4	20240822	191700	149509450	29300	29300	29300	29300	0
5	20240822	191600	149509450	29300	29300	29300	29300	0
6	20240822	191500	149509450	29300	29300	29300	29300	0
7	20240822	191400	149509450	29300	29300	29300	29300	0
8	20240822	191300	149509450	29300	29300	29300	29300	0
9	20240822	191200	149509450	29300	29300	29300	29300	0
10	20240822	191100	149509450	29300	29300	29300	29300	0
11	20240822	191000	149509450	29300	29300	29300	29300	0
12	20240822	190900	149509450	29300	29300	29300	29300	0
13	20240822	190800	149509450	29300	29300	29300	29300	0
14	20240822	190700	149509450	29300	29300	29300	29300	0
15	20240822	190600	149509450	29300	29300	29300	29300	0
16	20240822	190500	149509450	29300	29300	29300	29300	0
17	20240822	190400	149509450	29300	29300	29300	29300	0
18	20240822	190300	149509450	29300	29300	29300	29300	0
19	20240822	190200	149509450	29300	29300	29300	29300	0
20	20240822	190100	149509450	29300	29300	29300	29300	0
21	20240822	190000	149509450	29300	29300	29300	29300	0
22	20240822	185900	149509450	29300	29300	29300	29300	0
23	20240822	185800	149509450	29300	29300	29300	29300	0
24	20240822	185700	149509450	29300	29300	29300	29300	0
25	20240822	185600	149509450	29300	29300	29300	29300	0
26	20240822	185500	149509450	29300	29300	29300	29300	0
27	20240822	185400	149509450	29300	29300	29300	29300	0
28	20240822	185300	149509450	29300	29300	29300	29300	0
29	20240822	185200	149509450	29300	29300	29300	29300	0
30	20240822	185100	149509450	29300	29300	29300	29300	0
31	20240822	185000	149509450	29300	29300	29300	29300	0
32	20240822	184900	149509450	29300	29300	29300	29300	93
33	20240822	184800	149509450	29300	29300	29300	29300	0
34	20240822	184700	149509450	29300	29300	29300	29300	0
35	20240822	184600	149509450	29300	29300	29300	29300	0
36	20240822	184500	149509450	29300	29300	29300	29300	0
37	20240822	184400	149509450	29300	29300	29300	29300	0
38	20240822	184300	149509450	29300	29300	29300	29300	0
39	20240822	184200	149509450	29300	29300	29300	29300	0
40	20240822	184100	149509450	29300	29300	29300	29300	0
41	20240822	184000	149509450	29300	29300	29300	29300	0
42	20240822	183900	149509450	29300	29300	29300	29300	0
43	20240822	183800	149509450	29300	29300	29300	29300	0
44	20240822	183700	149509450	29300	29300	29300	29300	0
45	20240822	183600	149509450	29300	29300	29300	29300	0
46	20240822	183500	149509450	29300	29300	29300	29300	0
47	20240822	183400	149509450	29300	29300	29300	29300	0
48	20240822	183300	149509450	29300	29300	29300	29300	0
49	20240822	183200	149509450	29300	29300	29300	29300	0
50	20240822	183100	149509450	29300	29300	29300	29300	0
51	20240822	183000	149509450	29300	29300	29300	29300	0
52	20240822	182900	149509450	29300	29300	29300	29300	0
53	20240822	182800	149509450	29300	29300	29300	29300	0
54	20240822	182700	149509450	29300	29300	29300	29300	0
55	20240822	182600	149509450	29300	29300	29300	29300	0
56	20240822	182500	149509450	29300	29300	29300	29300	0
57	20240822	182400	149509450	29300	29300	29300	29300	0
58	20240822	182300	149509450	29300	29300	29300	29300	0
59	20240822	182200	149509450	29300	29300	29300	29300	0
60	20240822	182100	149509450	29300	29300	29300	29300	0
61	20240822	182000	149509450	29300	29300	29300	29300	0
62	20240822	181900	149509450	29300	29300	29300	29300	93
63	20240822	181800	149509450	29300	29300	29300	29300	0
64	20240822	181700	149509450	29300	29300	29300	29300	0
65	20240822	181600	149509450	29300	29300	29300	29300	0
66	20240822	181500	149509450	29300	29300	29300	29300	0
67	20240822	181400	149509450	29300	29300	29300	29300	0
68	20240822	181300	149509450	29300	29300	29300	29300	0
69	20240822	181200	149509450	29300	29300	29300	29300	0
70	20240822	181100	149509450	29300	29300	29300	29300	0
71	20240822	181000	149509450	29300	29300	29300	29300	0
72	20240822	180900	149509450	29300	29300	29300	29300	0
73	20240822	180800	149509450	29300	29300	29300	29300	0
74	20240822	180700	149509450	29300	29300	29300	29300	0
75	20240822	180600	149509450	29300	29300	29300	29300	0
76	20240822	180500	149509450	29300	29300	29300	29300	0
77	20240822	180400	149509450	29300	29300	29300	29300	0
78	20240822	180300	149509450	29300	29300	29300	29300	0
79	20240822	180200	149509450	29300	29300	29300	29300	0
80	20240822	180100	149509450	29300	29300	29300	29300	0
81	20240822	180000	149509450	29300	29300	29300	29300	0
82	20240822	175900	149509450	29300	29300	29300	29300	0
83	20240822	175800	149509450	29300	29300	29300	29300	0
84	20240822	175700	149509450	29300	29300	29300	29300	0
85	20240822	175600	149509450	29300	29300	29300	29300	0
86	20240822	175500	149509450	29300	29300	29300	29300	0
87	20240822	175400	149509450	29300	29300	29300	29300	0
88	20240822	175300	149509450	29300	29300	29300	29300	0
89	20240822	175200	149509450	29300	29300	29300	29300	0
90	20240822	175100	149509450	29300	29300	29300	29300	0
91	20240822	175000	149509450	29300	29300	29300	29300	0
92	20240822	174900	149509450	29300	29300	29300	29300	93
93	20240822	174800	149509450	29300	29300	29300	29300	0
94	20240822	174700	149509450	29300	29300	29300	29300	0
95	20240822	174600	149509450	29300	29300	29300	29300	0
96	20240822	174500	149509450	29300	29300	29300	29300	0
97	20240822	174400	149509450	29300	29300	29300	29300	0
98	20240822	174300	149509450	29300	29300	29300	29300	0
99	20240822	174200	149509450	29300	29300	29300	29300	0
100	20240822	174100	149509450	29300	29300	29300	29300	0
101	20240822	174000	149509450	29300	29300	29300	29300	0
102	20240822	173900	149509450	29300	29300	29300	29300	0
103	20240822	173800	149509450	29300	29300	29300	29300	0
104	20240822	173700	149509450	29300	29300	29300	29300	0
105	20240822	173600	149509450	29300	29300	29300	29300	0
106	20240822	173500	149509450	29300	29300	29300	29300	0
107	20240822	173400	149509450	29300	29300	29300	29300	0
108	20240822	173300	149509450	29300	29300	29300	29300	0
109	20240822	173200	149509450	29300	29300	29300	29300	0
110	20240822	173100	149509450	29300	29300	29300	29300	0
111	20240822	173000	149509450	29300	29300	29300	29300	0
112	20240822	172900	149509450	29300	29300	29300	29300	0
113	20240822	172800	149509450	29300	29300	29300	29300	0
114	20240822	172700	149509450	29300	29300	29300	29300	0
115	20240822	172600	149509450	29300	29300	29300	29300	0
116	20240822	172500	149509450	29300	29300	29300	29300	0
117	20240822	172400	149509450	29300	29300	29300	29300	0
118	20240822	172300	149509450	29300	29300	29300	29300	0
119	20240822	172200	149509450	29300	29300	29300	29300	0
120	20240822	172100	149509450	29300	29300	29300	29300	0
121	20240822	172000	149509450	29300	29300	29300	29300	0
122	20240822	171900	149509450	29300	29300	29300	29300	93
123	20240822	171800	149509450	29300	29300	29300	29300	0
124	20240822	171700	149509450	29300	29300	29300	29300	0
125	20240822	171600	149509450	29300	29300	29300	29300	0
126	20240822	171500	149509450	29300	29300	29300	29300	0
127	20240822	171400	149509450	29300	29300	29300	29300	0
128	20240822	171300	149509450	29300	29300	29300	29300	0
129	20240822	171200	149509450	29300	29300	29300	29300	0
130	20240822	171100	149509450	29300	29300	29300	29300	0
131	20240822	171000	149509450	29300	29300	29300	29300	0
132	20240822	170900	149509450	29300	29300	29300	29300	0
133	20240822	170800	149509450	29300	29300	29300	29300	0
134	20240822	170700	149509450	29300	29300	29300	29300	0
135	20240822	170600	149509450	29300	29300	29300	29300	0
136	20240822	170500	149509450	29300	29300	29300	29300	0
137	20240822	170400	149509450	29300	29300	29300	29300	0
138	20240822	170300	149509450	29300	29300	29300	29300	0
139	20240822	170200	149509450	29300	29300	29300	29300	0
140	20240822	170100	149509450	29300	29300	29300	29300	0
141	20240822	170000	149509450	29300	29300	29300	29300	0
142	20240822	165900	149509450	29300	29300	29300	29300	0
143	20240822	165800	149509450	29300	29300	29300	29300	0
144	20240822	165700	149509450	29300	29300	29300	29300	0
145	20240822	165600	149509450	29300	29300	29300	29300	0
146	20240822	165500	149509450	29300	29300	29300	29300	0
147	20240822	165400	149509450	29300	29300	29300	29300	0
148	20240822	165300	149509450	29300	29300	29300	29300	0
149	20240822	165200	149509450	29300	29300	29300	29300	0
150	20240822	165100	149509450	29300	29300	29300	29300	0
151	20240822	165000	149509450	29300	29300	29300	29300	0
152	20240822	164900	149509450	29300	29300	29300	29300	93
153	20240822	164800	149509450	29300	29300	29300	29300	0
154	20240822	164700	149509450	29300	29300	29300	29300	0
155	20240822	164600	149509450	29300	29300	29300	29300	0
156	20240822	164500	149509450	29300	29300	29300	29300	0
157	20240822	164400	149509450	29300	29300	29300	29300	0
158	20240822	164300	149509450	29300	29300	29300	29300	0
159	20240822	164200	149509450	29300	29300	29300	29300	0
160	20240822	164100	149509450	29300	29300	29300	29300	0
161	20240822	164000	149509450	29300	29300	29300	29300	0
162	20240822	163900	149509450	29300	29300	29300	29300	0
163	20240822	163800	149509450	29300	29300	29300	29300	0
164	20240822	163700	149509450	29300	29300	29300	29300	0
165	20240822	163600	149509450	29300	29300	29300	29300	0
166	20240822	163500	149509450	29300	29300	29300	29300	0
167	20240822	163400	149509450	29300	29300	29300	29300	0
168	20240822	163300	149509450	29300	29300	29300	29300	0
169	20240822	163200	149509450	29300	29300	29300	29300	0
170	20240822	163100	149509450	29300	29300	29300	29300	0
171	20240822	163000	149509450	29300	29300	29300	29300	0
172	20240822	162900	149509450	29300	29300	29300	29300	0
173	20240822	162800	149509450	29300	29300	29300	29300	0
174	20240822	162700	149509450	29300	29300	29300	29300	0
175	20240822	162600	149509450	29300	29300	29300	29300	0
176	20240822	162500	149509450	29300	29300	29300	29300	0
177	20240822	162400	149509450	29300	29300	29300	29300	0
178	20240822	162300	149509450	29300	29300	29300	29300	0
179	20240822	162200	149509450	29300	29300	29300	29300	0
180	20240822	162100	149509450	29300	29300	29300	29300	0
181	20240822	162000	149509450	29300	29300	29300	29300	0
182	20240822	161900	149509450	29300	29300	29300	29300	93
183	20240822	161800	149509450	29300	29300	29300	29300	0
184	20240822	161700	149509450	29300	29300	29300	29300	0
185	20240822	161600	149509450	29300	29300	29300	29300	0
186	20240822	161500	149509450	29300	29300	29300	29300	0
187	20240822	161400	149509450	29300	29300	29300	29300	0
188	20240822	161300	149509450	29300	29300	29300	29300	0
189	20240822	161200	149509450	29300	29300	29300	29300	0
190	20240822	161100	149509450	29300	29300	29300	29300	0
191	20240822	161000	149509450	29300	29300	29300	29300	0
192	20240822	160900	149509450	29300	29300	29300	29300	0
193	20240822	160800	149509450	29300	29300	29300	29300	0
194	20240822	160700	149509450	29300	29300	29300	29300	0
195	20240822	160600	149509450	29300	29300	29300	29300	0
196	20240822	160500	149509450	29300	29300	29300	29300	0
197	20240822	160400	149509450	29300	29300	29300	29300	0
198	20240822	160300	149509450	29300	29300	29300	29300	0
199	20240822	160200	149509450	29300	29300	29300	29300	0
200	20240822	160100	149509450	29300	29300	29300	29300	0
201	20240822	160000	149509450	29300	29300	29300	29300	0
202	20240822	155900	149509450	29300	29300	29300	29300	0
203	20240822	155800	149509450	29300	29300	29300	29300	0
204	20240822	155700	149509450	29300	29300	29300	29300	0
205	20240822	155600	149509450	29300	29300	29300	29300	0
206	20240822	155500	149509450	29300	29300	29300	29300	0
207	20240822	155400	149509450	29300	29300	29300	29300	0
208	20240822	155300	149509450	29300	29300	29300	29300	0
209	20240822	155200	149509450	29300	29300	29300	29300	0
210	20240822	155100	149509450	29300	29300	29300	29300	0
211	20240822	155000	149509450	29300	29300	29300	29300	0
212	20240822	154900	149509450	29300	29300	29300	29300	93
213	20240822	154800	149509450	29300	29300	29300	29300	0
214	20240822	154700	149509450	29300	29300	29300	29300	0
215	20240822	154600	149509450	29300	29300	29300	29300	0
216	20240822	154500	149509450	29300	29300	29300	29300	0
217	20240822	154400	149509450	29300	29300	29300	29300	0
218	20240822	154300	149509450	29300	29300	29300	29300	0
219	20240822	154200	149509450	29300	29300	29300	29300	0
220	20240822	154100	149509450	29300	29300	29300	29300	0
221	20240822	154000	149509450	29300	29300	29300	29300	0
222	20240822	153900	149509450	29300	29300	29300	29300	0
223	20240822	153800	149509450	29300	29300	29300	29300	0
224	20240822	153700	149509450	29300	29300	29300	29300	0
225	20240822	153600	149509450	29300	29300	29300	29300	0
226	20240822	153500	149509450	29300	29300	29300	29300	0
227	20240822	153400	149509450	29300	29300	29300	29300	0
228	20240822	153300	149509450	29300	29300	29300	29300	0
229	20240822	153200	149509450	29300	29300	29300	29300	0
230	20240822	153100	149509450	29300	29300	29300	29300	0
231	20240822	153000	149509450	29300	29300	29300	29300	93
232	20240822	152900	146784550	29350	29350	29350	29350	0
233	20240822	152800	146784550	29350	29350	29350	29350	0
234	20240822	152700	146784550	29350	29350	29350	29350	0
235	20240822	152600	146784550	29350	29350	29350	29350	0
236	20240822	152500	146784550	29350	29350	29350	29350	0
237	20240822	152400	146784550	29350	29350	29350	29350	0
238	20240822	152300	146784550	29350	29350	29350	29350	0
239	20240822	152200	146784550	29350	29350	29350	29350	0
240	20240822	152100	146784550	29350	29350	29350	29350	0
241	20240822	152000	146784550	29350	29350	29350	29350	0
242	20240822	151900	146784550	29350	29350	29350	29350	0
243	20240822	151800	146784550	29350	29400	29400	29350	2
244	20240822	151700	146725800	29350	29350	29350	29350	0
245	20240822	151600	146725800	29350	29350	29350	29350	5
246	20240822	151500	146579050	29400	29400	29400	29400	0
247	20240822	151400	146579050	29400	29400	29400	29400	0
248	20240822	151300	146579050	29400	29450	29450	29400	34
249	20240822	151200	145579400	29400	29400	29400	29400	0
250	20240822	151100	145579400	29400	29400	29400	29400	0
251	20240822	151000	145579400	29400	29400	29400	29400	2
252	20240822	150900	145520600	29550	29550	29550	29550	0
253	20240822	150800	145520600	29550	29550	29550	29550	0
254	20240822	150700	145520600	29550	29550	29550	29550	0
255	20240822	150600	145520600	29550	29550	29550	29550	0
256	20240822	150500	145520600	29550	29550	29550	29550	0
257	20240822	150400	145520600	29550	29550	29550	29550	0
258	20240822	150300	145520600	29550	29550	29550	29550	0
259	20240822	150200	145520600	29550	29550	29550	29550	0
260	20240822	150100	145520600	29550	29500	29550	29500	4
261	20240822	150000	145402500	29350	29350	29350	29350	0
262	20240822	145900	145402500	29350	29350	29350	29350	0
263	20240822	145800	145402500	29350	29350	29350	29350	0
264	20240822	145700	145402500	29350	29350	29350	29350	0
265	20240822	145600	145402500	29350	29350	29350	29350	0
266	20240822	145500	145402500	29350	29350	29350	29350	0
267	20240822	145400	145402500	29350	29350	29350	29350	0
268	20240822	145300	145402500	29350	29350	29350	29350	0
269	20240822	145200	145402500	29350	29350	29350	29350	0
270	20240822	145100	145402500	29350	29350	29350	29350	0
271	20240822	145000	145402500	29350	29400	29400	29350	11
272	20240822	144900	145079500	29500	29500	29500	29500	5
273	20240822	144800	144932000	29550	29550	29550	29550	0
274	20240822	144700	144932000	29550	29550	29550	29550	0
275	20240822	144600	144932000	29550	29550	29550	29550	0
276	20240822	144500	144932000	29550	29550	29550	29550	0
277	20240822	144400	144932000	29550	29550	29550	29550	1
278	20240822	144300	144902450	29550	29550	29550	29550	0
279	20240822	144200	144902450	29550	29550	29550	29550	0
280	20240822	144100	144902450	29550	29550	29550	29550	0
281	20240822	144000	144902450	29550	29550	29550	29550	0
282	20240822	143900	144902450	29550	29550	29550	29550	0
283	20240822	143800	144902450	29550	29550	29550	29550	0
284	20240822	143700	144902450	29550	29550	29550	29550	0
285	20240822	143600	144902450	29550	29550	29550	29550	0
286	20240822	143500	144902450	29550	29550	29550	29550	0
287	20240822	143400	144902450	29550	29550	29550	29550	0
288	20240822	143300	144902450	29550	29550	29550	29550	15
289	20240822	143200	144459200	29450	29450	29450	29450	0
290	20240822	143100	144459200	29450	29450	29450	29450	0
291	20240822	143000	144459200	29450	29450	29450	29450	5
292	20240822	142900	144311950	29500	29500	29500	29500	0
293	20240822	142800	144311950	29500	29500	29500	29500	0
294	20240822	142700	144311950	29500	29500	29500	29500	257
295	20240822	142600	136730450	29500	29500	29500	29500	84
296	20240822	142500	134252450	29500	29500	29500	29500	0
297	20240822	142400	134252450	29500	29500	29500	29500	0
298	20240822	142300	134252450	29500	29500	29500	29500	10
299	20240822	142200	133957450	29500	29500	29500	29500	23
300	20240822	142100	133278950	29400	29400	29400	29400	0
301	20240822	142000	133278950	29400	29400	29400	29400	0
302	20240822	141900	133278950	29400	29400	29400	29400	11
303	20240822	141800	132955550	29350	29350	29350	29350	0
304	20240822	141700	132955550	29350	29350	29350	29350	0
305	20240822	141600	132955550	29350	29350	29350	29350	0
306	20240822	141500	132955550	29350	29350	29350	29350	0
307	20240822	141400	132955550	29350	29350	29350	29350	196
308	20240822	141300	127202950	29300	29300	29300	29300	0
309	20240822	141200	127202950	29300	29300	29300	29300	0
310	20240822	141100	127202950	29300	29300	29300	29300	0
311	20240822	141000	127202950	29300	29300	29300	29300	5
312	20240822	140900	127056450	29350	29350	29350	29350	0
313	20240822	140800	127056450	29350	29350	29350	29350	0
314	20240822	140700	127056450	29350	29350	29350	29350	0
315	20240822	140600	127056450	29350	29350	29350	29350	0
316	20240822	140500	127056450	29350	29350	29350	29350	0
317	20240822	140400	127056450	29350	29350	29350	29350	0
318	20240822	140300	127056450	29350	29350	29350	29350	0
319	20240822	140200	127056450	29350	29350	29350	29350	0
320	20240822	140100	127056450	29350	29350	29350	29350	0
321	20240822	140000	127056450	29350	29350	29350	29350	1
322	20240822	135900	127027100	29350	29350	29350	29350	0
323	20240822	135800	127027100	29350	29350	29350	29350	0
324	20240822	135700	127027100	29350	29350	29350	29350	3
325	20240822	135600	126939050	29350	29350	29350	29350	0
326	20240822	135500	126939050	29350	29350	29350	29350	0
327	20240822	135400	126939050	29350	29350	29350	29350	1
328	20240822	135300	126909700	29300	29300	29300	29300	0
329	20240822	135200	126909700	29300	29300	29300	29300	0
330	20240822	135100	126909700	29300	29300	29300	29300	0
331	20240822	135000	126909700	29300	29300	29300	29300	5
332	20240822	134900	126763200	29350	29350	29350	29350	0
333	20240822	134800	126763200	29350	29350	29350	29350	1
334	20240822	134700	126733850	29350	29350	29350	29350	0
335	20240822	134600	126733850	29350	29350	29350	29350	0
336	20240822	134500	126733850	29350	29350	29350	29350	0
337	20240822	134400	126733850	29350	29350	29350	29350	0
338	20240822	134300	126733850	29350	29350	29350	29350	1
339	20240822	134200	126704500	29350	29350	29350	29350	0
340	20240822	134100	126704500	29350	29350	29350	29350	0
341	20240822	134000	126704500	29350	29300	29350	29300	9
342	20240822	133900	126440750	29300	29300	29300	29300	0
343	20240822	133800	126440750	29300	29300	29300	29300	0
344	20240822	133700	126440750	29300	29300	29300	29300	0
345	20240822	133600	126440750	29300	29300	29300	29300	0
346	20240822	133500	126440750	29300	29300	29300	29300	0
347	20240822	133400	126440750	29300	29300	29300	29300	0
348	20240822	133300	126440750	29300	29300	29300	29300	0
349	20240822	133200	126440750	29300	29300	29300	29300	0
350	20240822	133100	126440750	29300	29300	29300	29300	12
351	20240822	133000	126089150	29300	29300	29300	29300	3
352	20240822	132900	126001250	29350	29350	29350	29350	0
353	20240822	132800	126001250	29350	29350	29350	29350	0
354	20240822	132700	126001250	29350	29350	29350	29350	1
355	20240822	132600	125971900	29250	29250	29250	29250	0
356	20240822	132500	125971900	29250	29250	29250	29250	0
357	20240822	132400	125971900	29250	29250	29250	29250	5
358	20240822	132300	125825650	29300	29300	29300	29300	0
359	20240822	132200	125825650	29300	29300	29300	29300	5
360	20240822	132100	125679150	29350	29350	29350	29350	0
361	20240822	132000	125679150	29350	29200	29350	29200	26
362	20240822	131900	124919650	29150	29200	29250	29150	367
363	20240822	131800	114210100	29250	29350	29350	29250	130
364	20240822	131700	110402450	29350	29350	29350	29350	0
365	20240822	131600	110402450	29350	29350	29350	29350	0
366	20240822	131500	110402450	29350	29350	29350	29350	0
367	20240822	131400	110402450	29350	29350	29350	29350	0
368	20240822	131300	110402450	29350	29350	29350	29350	0
369	20240822	131200	110402450	29350	29350	29350	29350	0
370	20240822	131100	110402450	29350	29350	29350	29350	3
371	20240822	131000	110314400	29350	29350	29350	29350	3
372	20240822	130900	110226350	29400	29400	29400	29400	0
373	20240822	130800	110226350	29400	29400	29400	29400	1
374	20240822	130700	110196950	29400	29400	29400	29400	0
375	20240822	130600	110196950	29400	29400	29400	29400	0
376	20240822	130500	110196950	29400	29400	29400	29400	20
377	20240822	130400	109608950	29400	29400	29400	29400	0
378	20240822	130300	109608950	29400	29400	29400	29400	0
379	20240822	130200	109608950	29400	29400	29400	29400	2
380	20240822	130100	109550150	29400	29400	29400	29400	0
381	20240822	130000	109550150	29400	29400	29400	29400	3
382	20240822	125900	109461950	29350	29500	29500	29350	500
383	20240822	125800	94779300	29500	29500	29500	29500	0
384	20240822	125700	94779300	29500	29500	29500	29500	0
385	20240822	125600	94779300	29500	29500	29500	29500	0
386	20240822	125500	94779300	29500	29500	29500	29500	0
387	20240822	125400	94779300	29500	29500	29500	29500	0
388	20240822	125300	94779300	29500	29500	29500	29500	0
389	20240822	125200	94779300	29500	29500	29500	29500	0
390	20240822	125100	94779300	29500	29500	29500	29500	3
391	20240822	125000	94690800	29500	29550	29550	29500	3
392	20240822	124900	94602200	29550	29550	29550	29550	0
393	20240822	124800	94602200	29550	29550	29550	29550	2
394	20240822	124700	94543100	29550	29550	29550	29550	0
395	20240822	124600	94543100	29550	29550	29550	29550	0
396	20240822	124500	94543100	29550	29550	29550	29550	2
397	20240822	124400	94484000	29550	29550	29550	29550	1
398	20240822	124300	94454450	29550	29550	29550	29550	2
399	20240822	124200	94395350	29550	29550	29550	29550	1
400	20240822	124100	94365800	29600	29600	29600	29600	0
401	20240822	124000	94365800	29600	29500	29600	29500	174
402	20240822	123900	89228300	29550	29550	29550	29550	0
403	20240822	123800	89228300	29550	29550	29550	29550	0
404	20240822	123700	89228300	29550	29550	29550	29550	0
405	20240822	123600	89228300	29550	29550	29550	29550	0
406	20240822	123500	89228300	29550	29550	29550	29550	0
407	20240822	123400	89228300	29550	29550	29550	29550	0
408	20240822	123300	89228300	29550	29550	29550	29550	0
409	20240822	123200	89228300	29550	29500	29550	29500	48
410	20240822	123100	87811100	29500	29500	29500	29500	3
411	20240822	123000	87722600	29500	29500	29500	29500	4
412	20240822	122900	87604600	29550	29550	29550	29550	0
413	20240822	122800	87604600	29550	29550	29550	29550	0
414	20240822	122700	87604600	29550	29550	29550	29550	0
415	20240822	122600	87604600	29550	29550	29550	29550	0
416	20240822	122500	87604600	29550	29550	29550	29550	0
417	20240822	122400	87604600	29550	29550	29550	29550	0
418	20240822	122300	87604600	29550	29550	29550	29550	0
419	20240822	122200	87604600	29550	29550	29550	29550	0
420	20240822	122100	87604600	29550	29550	29550	29550	0
421	20240822	122000	87604600	29550	29550	29550	29550	4
422	20240822	121900	87486400	29500	29500	29500	29500	0
423	20240822	121800	87486400	29500	29500	29500	29500	0
424	20240822	121700	87486400	29500	29500	29500	29500	0
425	20240822	121600	87486400	29500	29500	29500	29500	0
426	20240822	121500	87486400	29500	29500	29500	29500	0
427	20240822	121400	87486400	29500	29500	29500	29500	0
428	20240822	121300	87486400	29500	29500	29500	29500	0
429	20240822	121200	87486400	29500	29500	29500	29500	0
430	20240822	121100	87486400	29500	29500	29500	29500	0
431	20240822	121000	87486400	29500	29500	29500	29500	6
432	20240822	120900	87309400	29500	29500	29500	29500	0
433	20240822	120800	87309400	29500	29500	29500	29500	21
434	20240822	120700	86689900	29500	29500	29500	29500	0
435	20240822	120600	86689900	29500	29500	29500	29500	0
436	20240822	120500	86689900	29500	29500	29500	29500	0
437	20240822	120400	86689900	29500	29500	29500	29500	4
438	20240822	120300	86571900	29500	29500	29500	29500	0
439	20240822	120200	86571900	29500	29500	29500	29500	9
440	20240822	120100	86306400	29500	29500	29500	29500	0
441	20240822	120000	86306400	29500	29500	29500	29500	3
442	20240822	115900	86217900	29450	29450	29450	29450	0
443	20240822	115800	86217900	29450	29450	29450	29450	0
444	20240822	115700	86217900	29450	29450	29450	29450	0
445	20240822	115600	86217900	29450	29450	29450	29450	0
446	20240822	115500	86217900	29450	29450	29450	29450	1
447	20240822	115400	86188450	29500	29500	29500	29500	0
448	20240822	115300	86188450	29500	29500	29500	29500	0
449	20240822	115200	86188450	29500	29500	29500	29500	0
450	20240822	115100	86188450	29500	29500	29500	29500	0
451	20240822	115000	86188450	29500	29500	29500	29500	160
452	20240822	114900	81468450	29600	29600	29600	29600	0
453	20240822	114800	81468450	29600	29600	29600	29600	0
454	20240822	114700	81468450	29600	29600	29600	29600	0
455	20240822	114600	81468450	29600	29600	29600	29600	0
456	20240822	114500	81468450	29600	29600	29600	29600	0
457	20240822	114400	81468450	29600	29600	29600	29600	0
458	20240822	114300	81468450	29600	29600	29600	29600	0
459	20240822	114200	81468450	29600	29600	29600	29600	0
460	20240822	114100	81468450	29600	29600	29600	29600	0
461	20240822	114000	81468450	29600	29500	29600	29500	187
462	20240822	113900	75951750	29500	29500	29500	29500	0
463	20240822	113800	75951750	29500	29500	29500	29500	0
464	20240822	113700	75951750	29500	29500	29500	29500	0
465	20240822	113600	75951750	29500	29500	29500	29500	0
466	20240822	113500	75951750	29500	29500	29500	29500	0
467	20240822	113400	75951750	29500	29500	29500	29500	0
468	20240822	113300	75951750	29500	29500	29500	29500	10
469	20240822	113200	75656750	29500	29500	29500	29500	8
470	20240822	113100	75420750	29500	29500	29500	29500	0
471	20240822	113000	75420750	29500	29500	29500	29500	3
472	20240822	112900	75332250	29500	29500	29500	29500	35
473	20240822	112800	74299750	29500	29500	29500	29500	0
474	20240822	112700	74299750	29500	29500	29500	29500	0
475	20240822	112600	74299750	29500	29500	29500	29500	0
476	20240822	112500	74299750	29500	29500	29500	29500	0
477	20240822	112400	74299750	29500	29500	29500	29500	0
478	20240822	112300	74299750	29500	29500	29500	29500	0
479	20240822	112200	74299750	29500	29500	29500	29500	0
480	20240822	112100	74299750	29500	29550	29650	29500	68
481	20240822	112000	72286850	29550	29550	29550	29550	3
482	20240822	111900	72198200	29500	29500	29500	29500	0
483	20240822	111800	72198200	29500	29500	29500	29500	0
484	20240822	111700	72198200	29500	29500	29500	29500	0
485	20240822	111600	72198200	29500	29550	29550	29500	2
486	20240822	111500	72139150	29500	29500	29500	29500	0
487	20240822	111400	72139150	29500	29500	29500	29500	10
488	20240822	111300	71844150	29500	29500	29500	29500	0
489	20240822	111200	71844150	29500	29500	29500	29500	0
490	20240822	111100	71844150	29500	29500	29500	29500	0
491	20240822	111000	71844150	29500	29600	29600	29500	4
492	20240822	110900	71726050	29600	29600	29600	29600	0
493	20240822	110800	71726050	29600	29600	29600	29600	0
494	20240822	110700	71726050	29600	29600	29600	29600	60
495	20240822	110600	69950050	29600	29600	29600	29600	0
496	20240822	110500	69950050	29600	29600	29600	29600	0
497	20240822	110400	69950050	29600	29600	29600	29600	0
498	20240822	110300	69950050	29600	29600	29600	29600	0
499	20240822	110200	69950050	29600	29600	29600	29600	0
500	20240822	110100	69950050	29600	29600	29600	29600	0
501	20240822	110000	69950050	29600	29550	29600	29550	8
502	20240822	105900	69713300	29500	29500	29500	29500	0
503	20240822	105800	69713300	29500	29500	29500	29500	0
504	20240822	105700	69713300	29500	29500	29500	29500	0
505	20240822	105600	69713300	29500	29500	29500	29500	0
506	20240822	105500	69713300	29500	29500	29500	29500	1
507	20240822	105400	69683800	29500	29500	29500	29500	0
508	20240822	105300	69683800	29500	29500	29500	29500	0
509	20240822	105200	69683800	29500	29500	29500	29500	0
510	20240822	105100	69683800	29500	29500	29500	29500	0
511	20240822	105000	69683800	29500	29500	29500	29500	4
512	20240822	104900	69565800	29600	29600	29600	29600	0
513	20240822	104800	69565800	29600	29600	29600	29600	0
514	20240822	104700	69565800	29600	29600	29600	29600	0
515	20240822	104600	69565800	29600	29600	29600	29600	0
516	20240822	104500	69565800	29600	29600	29600	29600	0
517	20240822	104400	69565800	29600	29600	29600	29600	0
518	20240822	104300	69565800	29600	29600	29600	29600	0
519	20240822	104200	69565800	29600	29600	29600	29600	0
520	20240822	104100	69565800	29600	29600	29600	29600	1
521	20240822	104000	69536200	29600	29600	29600	29600	6
522	20240822	103900	69358600	29600	29600	29600	29600	0
523	20240822	103800	69358600	29600	29600	29600	29600	0
524	20240822	103700	69358600	29600	29600	29600	29600	10
525	20240822	103600	69062600	29600	29600	29600	29600	0
526	20240822	103500	69062600	29600	29600	29600	29600	0
527	20240822	103400	69062600	29600	29600	29600	29600	1
528	20240822	103300	69033000	29500	29500	29500	29500	0
529	20240822	103200	69033000	29500	29500	29500	29500	0
530	20240822	103100	69033000	29500	29500	29500	29500	0
531	20240822	103000	69033000	29500	29500	29500	29500	4
532	20240822	102900	68915000	29600	29600	29600	29600	0
533	20240822	102800	68915000	29600	29600	29600	29600	0
534	20240822	102700	68915000	29600	29600	29600	29600	0
535	20240822	102600	68915000	29600	29600	29600	29600	0
536	20240822	102500	68915000	29600	29600	29600	29600	0
537	20240822	102400	68915000	29600	29600	29600	29600	0
538	20240822	102300	68915000	29600	29600	29600	29600	13
539	20240822	102200	68530200	29600	29600	29600	29600	0
540	20240822	102100	68530200	29600	29600	29600	29600	6
541	20240822	102000	68352600	29600	29600	29600	29600	10
542	20240822	101900	68056600	29600	29600	29600	29600	0
543	20240822	101800	68056600	29600	29600	29600	29600	0
544	20240822	101700	68056600	29600	29600	29600	29600	0
545	20240822	101600	68056600	29600	29600	29600	29600	1
546	20240822	101500	68027000	29500	29500	29500	29500	0
547	20240822	101400	68027000	29500	29500	29500	29500	1
548	20240822	101300	67997500	29550	29550	29550	29550	8
549	20240822	101200	67761100	29500	29500	29500	29500	0
550	20240822	101100	67761100	29500	29500	29500	29500	0
551	20240822	101000	67761100	29500	29500	29500	29500	8
552	20240822	100900	67525100	29500	29500	29500	29500	0
553	20240822	100800	67525100	29500	29500	29500	29500	0
554	20240822	100700	67525100	29500	29500	29500	29500	0
555	20240822	100600	67525100	29500	29500	29500	29500	0
556	20240822	100500	67525100	29500	29500	29500	29500	100
557	20240822	100400	64575100	29500	29500	29500	29500	0
558	20240822	100300	64575100	29500	29500	29500	29500	0
559	20240822	100200	64575100	29500	29500	29500	29500	0
560	20240822	100100	64575100	29500	29500	29500	29500	70
561	20240822	100000	62510100	29450	29350	29450	29350	167
562	20240822	095900	57600150	29400	29400	29400	29400	0
563	20240822	095800	57600150	29400	29400	29400	29400	267
564	20240822	095700	49750350	29350	29350	29350	29350	0
565	20240822	095600	49750350	29350	29350	29350	29350	0
566	20240822	095500	49750350	29350	29350	29350	29350	9
567	20240822	095400	49486200	29350	29350	29350	29350	0
568	20240822	095300	49486200	29350	29350	29350	29350	0
569	20240822	095200	49486200	29350	29350	29350	29350	0
570	20240822	095100	49486200	29350	29350	29350	29350	0
571	20240822	095000	49486200	29350	29400	29400	29350	7
572	20240822	094900	49280650	29450	29450	29450	29450	0
573	20240822	094800	49280650	29450	29450	29450	29450	0
574	20240822	094700	49280650	29450	29550	29550	29450	594
575	20240822	094600	31784800	29550	29550	29550	29550	0
576	20240822	094500	31784800	29550	29550	29550	29550	0
577	20240822	094400	31784800	29550	29550	29550	29550	0
578	20240822	094300	31784800	29550	29550	29550	29550	3
579	20240822	094200	31696150	29650	29650	29650	29650	1
580	20240822	094100	31666500	29550	29550	29550	29550	0
581	20240822	094000	31666500	29550	29550	29550	29550	6
582	20240822	093900	31489200	29500	29500	29500	29500	0
583	20240822	093800	31489200	29500	29500	29500	29500	0
584	20240822	093700	31489200	29500	29500	29500	29500	0
585	20240822	093600	31489200	29500	29500	29500	29500	0
586	20240822	093500	31489200	29500	29500	29500	29500	0
587	20240822	093400	31489200	29500	29500	29500	29500	33
588	20240822	093300	30515700	29550	29550	29550	29550	0
589	20240822	093200	30515700	29550	29550	29550	29550	5
590	20240822	093100	30367950	29500	29500	29500	29500	0
591	20240822	093000	30367950	29500	29550	29550	29500	6
592	20240822	092900	30190800	29600	29600	29600	29600	31
593	20240822	092800	29273200	29600	29600	29600	29600	0
594	20240822	092700	29273200	29600	29600	29600	29600	5
595	20240822	092600	29125200	29600	29600	29600	29600	1
596	20240822	092500	29095600	29650	29650	29650	29650	0
597	20240822	092400	29095600	29650	29700	29700	29650	4
598	20240822	092300	28976900	29700	29700	29700	29700	5
599	20240822	092200	28828400	29800	29800	29800	29800	0
600	20240822	092100	28828400	29800	29800	29800	29800	18
601	20240822	092000	28292000	29800	29800	29800	29800	15
602	20240822	091900	27845000	29650	29650	29650	29650	0
603	20240822	091800	27845000	29650	29650	29650	29650	0
604	20240822	091700	27845000	29650	29650	29650	29650	0
605	20240822	091600	27845000	29650	29650	29650	29650	0
606	20240822	091500	27845000	29650	29650	29650	29650	4
607	20240822	091400	27726400	29850	29850	29850	29850	0
608	20240822	091300	27726400	29850	29850	29850	29850	14
609	20240822	091200	27308500	29850	29850	29850	29850	0
610	20240822	091100	27308500	29850	29850	29850	29850	4
611	20240822	091000	27189100	29950	29750	29950	29750	100
612	20240822	090900	24200850	29750	29750	29750	29750	0
613	20240822	090800	24200850	29750	29750	29750	29750	120
614	20240822	090700	20630850	29950	29550	30000	29550	675
615	20240822	090600	442500	29500	29500	29500	29500	0
616	20240822	090500	442500	29500	29500	29500	29500	2
617	20240822	090400	383500	29500	29500	29500	29500	0
618	20240822	090300	383500	29500	29500	29500	29500	0
619	20240822	090200	383500	29500	29500	29500	29500	0
620	20240822	090100	383500	29500	29500	29500	29500	0
621	20240822	090000	383500	29500	29500	29500	29500	13