KissMeData/126720/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	201700	585196000	21850	21850	21850	21850	1884
3	20240809	201600	585196000	21850	21850	21850	21850	0
4	20240809	201500	585196000	21850	21850	21850	21850	0
5	20240809	201400	585196000	21850	21850	21850	21850	0
6	20240809	201300	585196000	21850	21850	21850	21850	0
7	20240809	201200	585196000	21850	21850	21850	21850	0
8	20240809	201100	585196000	21850	21850	21850	21850	0
9	20240809	201000	585196000	21850	21850	21850	21850	0
10	20240809	200900	585196000	21850	21850	21850	21850	0
11	20240809	200800	585196000	21850	21850	21850	21850	0
12	20240809	200700	585196000	21850	21850	21850	21850	0
13	20240809	200600	585196000	21850	21850	21850	21850	0
14	20240809	200500	585196000	21850	21850	21850	21850	0
15	20240809	200400	585196000	21850	21850	21850	21850	0
16	20240809	200300	585196000	21850	21850	21850	21850	0
17	20240809	200200	585196000	21850	21850	21850	21850	0
18	20240809	200100	585196000	21850	21850	21850	21850	0
19	20240809	200000	585196000	21850	21850	21850	21850	0
20	20240809	195900	585196000	21850	21850	21850	21850	0
21	20240809	195800	585196000	21850	21850	21850	21850	0
22	20240809	195700	585196000	21850	21850	21850	21850	0
23	20240809	195600	585196000	21850	21850	21850	21850	0
24	20240809	195500	585196000	21850	21850	21850	21850	0
25	20240809	195400	585196000	21850	21850	21850	21850	0
26	20240809	195300	585196000	21850	21850	21850	21850	0
27	20240809	195200	585196000	21850	21850	21850	21850	0
28	20240809	195100	585196000	21850	21850	21850	21850	0
29	20240809	195000	585196000	21850	21850	21850	21850	0
30	20240809	194900	585196000	21850	21850	21850	21850	0
31	20240809	194800	585196000	21850	21850	21850	21850	0
32	20240809	194700	585196000	21850	21850	21850	21850	1884
33	20240809	194600	585196000	21850	21850	21850	21850	0
34	20240809	194500	585196000	21850	21850	21850	21850	0
35	20240809	194400	585196000	21850	21850	21850	21850	0
36	20240809	194300	585196000	21850	21850	21850	21850	0
37	20240809	194200	585196000	21850	21850	21850	21850	0
38	20240809	194100	585196000	21850	21850	21850	21850	0
39	20240809	194000	585196000	21850	21850	21850	21850	0
40	20240809	193900	585196000	21850	21850	21850	21850	0
41	20240809	193800	585196000	21850	21850	21850	21850	0
42	20240809	193700	585196000	21850	21850	21850	21850	0
43	20240809	193600	585196000	21850	21850	21850	21850	0
44	20240809	193500	585196000	21850	21850	21850	21850	0
45	20240809	193400	585196000	21850	21850	21850	21850	0
46	20240809	193300	585196000	21850	21850	21850	21850	0
47	20240809	193200	585196000	21850	21850	21850	21850	0
48	20240809	193100	585196000	21850	21850	21850	21850	0
49	20240809	193000	585196000	21850	21850	21850	21850	0
50	20240809	192900	585196000	21850	21850	21850	21850	0
51	20240809	192800	585196000	21850	21850	21850	21850	0
52	20240809	192700	585196000	21850	21850	21850	21850	0
53	20240809	192600	585196000	21850	21850	21850	21850	0
54	20240809	192500	585196000	21850	21850	21850	21850	0
55	20240809	192400	585196000	21850	21850	21850	21850	0
56	20240809	192300	585196000	21850	21850	21850	21850	0
57	20240809	192200	585196000	21850	21850	21850	21850	0
58	20240809	192100	585196000	21850	21850	21850	21850	0
59	20240809	192000	585196000	21850	21850	21850	21850	0
60	20240809	191900	585196000	21850	21850	21850	21850	0
61	20240809	191800	585196000	21850	21850	21850	21850	0
62	20240809	191700	585196000	21850	21850	21850	21850	1884
63	20240809	191600	585196000	21850	21850	21850	21850	0
64	20240809	191500	585196000	21850	21850	21850	21850	0
65	20240809	191400	585196000	21850	21850	21850	21850	0
66	20240809	191300	585196000	21850	21850	21850	21850	0
67	20240809	191200	585196000	21850	21850	21850	21850	0
68	20240809	191100	585196000	21850	21850	21850	21850	0
69	20240809	191000	585196000	21850	21850	21850	21850	0
70	20240809	190900	585196000	21850	21850	21850	21850	0
71	20240809	190800	585196000	21850	21850	21850	21850	0
72	20240809	190700	585196000	21850	21850	21850	21850	0
73	20240809	190600	585196000	21850	21850	21850	21850	0
74	20240809	190500	585196000	21850	21850	21850	21850	0
75	20240809	190400	585196000	21850	21850	21850	21850	0
76	20240809	190300	585196000	21850	21850	21850	21850	0
77	20240809	190200	585196000	21850	21850	21850	21850	0
78	20240809	190100	585196000	21850	21850	21850	21850	0
79	20240809	190000	585196000	21850	21850	21850	21850	0
80	20240809	185900	585196000	21850	21850	21850	21850	0
81	20240809	185800	585196000	21850	21850	21850	21850	0
82	20240809	185700	585196000	21850	21850	21850	21850	0
83	20240809	185600	585196000	21850	21850	21850	21850	0
84	20240809	185500	585196000	21850	21850	21850	21850	0
85	20240809	185400	585196000	21850	21850	21850	21850	0
86	20240809	185300	585196000	21850	21850	21850	21850	0
87	20240809	185200	585196000	21850	21850	21850	21850	0
88	20240809	185100	585196000	21850	21850	21850	21850	0
89	20240809	185000	585196000	21850	21850	21850	21850	0
90	20240809	184900	585196000	21850	21850	21850	21850	0
91	20240809	184800	585196000	21850	21850	21850	21850	0
92	20240809	184700	585196000	21850	21850	21850	21850	1884
93	20240809	184600	585196000	21850	21850	21850	21850	0
94	20240809	184500	585196000	21850	21850	21850	21850	0
95	20240809	184400	585196000	21850	21850	21850	21850	0
96	20240809	184300	585196000	21850	21850	21850	21850	0
97	20240809	184200	585196000	21850	21850	21850	21850	0
98	20240809	184100	585196000	21850	21850	21850	21850	0
99	20240809	184000	585196000	21850	21850	21850	21850	0
100	20240809	183900	585196000	21850	21850	21850	21850	0
101	20240809	183800	585196000	21850	21850	21850	21850	0
102	20240809	183700	585196000	21850	21850	21850	21850	0
103	20240809	183600	585196000	21850	21850	21850	21850	0
104	20240809	183500	585196000	21850	21850	21850	21850	0
105	20240809	183400	585196000	21850	21850	21850	21850	0
106	20240809	183300	585196000	21850	21850	21850	21850	0
107	20240809	183200	585196000	21850	21850	21850	21850	0
108	20240809	183100	585196000	21850	21850	21850	21850	0
109	20240809	183000	585196000	21850	21850	21850	21850	0
110	20240809	182900	585196000	21850	21850	21850	21850	0
111	20240809	182800	585196000	21850	21850	21850	21850	0
112	20240809	182700	585196000	21850	21850	21850	21850	0
113	20240809	182600	585196000	21850	21850	21850	21850	0
114	20240809	182500	585196000	21850	21850	21850	21850	0
115	20240809	182400	585196000	21850	21850	21850	21850	0
116	20240809	182300	585196000	21850	21850	21850	21850	0
117	20240809	182200	585196000	21850	21850	21850	21850	0
118	20240809	182100	585196000	21850	21850	21850	21850	0
119	20240809	182000	585196000	21850	21850	21850	21850	0
120	20240809	181900	585196000	21850	21850	21850	21850	0
121	20240809	181800	585196000	21850	21850	21850	21850	0
122	20240809	181700	585196000	21850	21850	21850	21850	1884
123	20240809	181600	585196000	21850	21850	21850	21850	0
124	20240809	181500	585196000	21850	21850	21850	21850	0
125	20240809	181400	585196000	21850	21850	21850	21850	0
126	20240809	181300	585196000	21850	21850	21850	21850	0
127	20240809	181200	585196000	21850	21850	21850	21850	0
128	20240809	181100	585196000	21850	21850	21850	21850	0
129	20240809	181000	585196000	21850	21850	21850	21850	0
130	20240809	180900	585196000	21850	21850	21850	21850	0
131	20240809	180800	585196000	21850	21850	21850	21850	0
132	20240809	180700	585196000	21850	21850	21850	21850	0
133	20240809	180600	585196000	21850	21850	21850	21850	0
134	20240809	180500	585196000	21850	21850	21850	21850	0
135	20240809	180400	585196000	21850	21850	21850	21850	0
136	20240809	180300	585196000	21850	21850	21850	21850	0
137	20240809	180200	585196000	21850	21850	21850	21850	0
138	20240809	180100	585196000	21850	21850	21850	21850	0
139	20240809	180000	585196000	21850	21850	21850	21850	0
140	20240809	175900	585196000	21850	21850	21850	21850	0
141	20240809	175800	585196000	21850	21850	21850	21850	0
142	20240809	175700	585196000	21850	21850	21850	21850	0
143	20240809	175600	585196000	21850	21850	21850	21850	0
144	20240809	175500	585196000	21850	21850	21850	21850	0
145	20240809	175400	585196000	21850	21850	21850	21850	0
146	20240809	175300	585196000	21850	21850	21850	21850	0
147	20240809	175200	585196000	21850	21850	21850	21850	0
148	20240809	175100	585196000	21850	21850	21850	21850	0
149	20240809	175000	585196000	21850	21850	21850	21850	0
150	20240809	174900	585196000	21850	21850	21850	21850	0
151	20240809	174800	585196000	21850	21850	21850	21850	0
152	20240809	174700	585196000	21850	21850	21850	21850	1884
153	20240809	174600	585196000	21850	21850	21850	21850	0
154	20240809	174500	585196000	21850	21850	21850	21850	0
155	20240809	174400	585196000	21850	21850	21850	21850	0
156	20240809	174300	585196000	21850	21850	21850	21850	0
157	20240809	174200	585196000	21850	21850	21850	21850	0
158	20240809	174100	585196000	21850	21850	21850	21850	0
159	20240809	174000	585196000	21850	21850	21850	21850	0
160	20240809	173900	585196000	21850	21850	21850	21850	0
161	20240809	173800	585196000	21850	21850	21850	21850	0
162	20240809	173700	585196000	21850	21850	21850	21850	0
163	20240809	173600	585196000	21850	21850	21850	21850	0
164	20240809	173500	585196000	21850	21850	21850	21850	0
165	20240809	173400	585196000	21850	21850	21850	21850	0
166	20240809	173300	585196000	21850	21850	21850	21850	0
167	20240809	173200	585196000	21850	21850	21850	21850	0
168	20240809	173100	585196000	21850	21850	21850	21850	0
169	20240809	173000	585196000	21850	21850	21850	21850	0
170	20240809	172900	585196000	21850	21850	21850	21850	0
171	20240809	172800	585196000	21850	21850	21850	21850	0
172	20240809	172700	585196000	21850	21850	21850	21850	0
173	20240809	172600	585196000	21850	21850	21850	21850	0
174	20240809	172500	585196000	21850	21850	21850	21850	0
175	20240809	172400	585196000	21850	21850	21850	21850	0
176	20240809	172300	585196000	21850	21850	21850	21850	0
177	20240809	172200	585196000	21850	21850	21850	21850	0
178	20240809	172100	585196000	21850	21850	21850	21850	0
179	20240809	172000	585196000	21850	21850	21850	21850	0
180	20240809	171900	585196000	21850	21850	21850	21850	0
181	20240809	171800	585196000	21850	21850	21850	21850	0
182	20240809	171700	585196000	21850	21850	21850	21850	1884
183	20240809	171600	585196000	21850	21850	21850	21850	0
184	20240809	171500	585196000	21850	21850	21850	21850	0
185	20240809	171400	585196000	21850	21850	21850	21850	0
186	20240809	171300	585196000	21850	21850	21850	21850	0
187	20240809	171200	585196000	21850	21850	21850	21850	0
188	20240809	171100	585196000	21850	21850	21850	21850	0
189	20240809	171000	585196000	21850	21850	21850	21850	0
190	20240809	170900	585196000	21850	21850	21850	21850	0
191	20240809	170800	585196000	21850	21850	21850	21850	0
192	20240809	170700	585196000	21850	21850	21850	21850	0
193	20240809	170600	585196000	21850	21850	21850	21850	0
194	20240809	170500	585196000	21850	21850	21850	21850	0
195	20240809	170400	585196000	21850	21850	21850	21850	0
196	20240809	170300	585196000	21850	21850	21850	21850	0
197	20240809	170200	585196000	21850	21850	21850	21850	0
198	20240809	170100	585196000	21850	21850	21850	21850	0
199	20240809	170000	585196000	21850	21850	21850	21850	0
200	20240809	165900	585196000	21850	21850	21850	21850	0
201	20240809	165800	585196000	21850	21850	21850	21850	0
202	20240809	165700	585196000	21850	21850	21850	21850	0
203	20240809	165600	585196000	21850	21850	21850	21850	0
204	20240809	165500	585196000	21850	21850	21850	21850	0
205	20240809	165400	585196000	21850	21850	21850	21850	0
206	20240809	165300	585196000	21850	21850	21850	21850	0
207	20240809	165200	585196000	21850	21850	21850	21850	0
208	20240809	165100	585196000	21850	21850	21850	21850	0
209	20240809	165000	585196000	21850	21850	21850	21850	0
210	20240809	164900	585196000	21850	21850	21850	21850	0
211	20240809	164800	585196000	21850	21850	21850	21850	0
212	20240809	164700	585196000	21850	21850	21850	21850	1884
213	20240809	164600	585196000	21850	21850	21850	21850	0
214	20240809	164500	585196000	21850	21850	21850	21850	0
215	20240809	164400	585196000	21850	21850	21850	21850	0
216	20240809	164300	585196000	21850	21850	21850	21850	0
217	20240809	164200	585196000	21850	21850	21850	21850	0
218	20240809	164100	585196000	21850	21850	21850	21850	0
219	20240809	164000	585196000	21850	21850	21850	21850	0
220	20240809	163900	585196000	21850	21850	21850	21850	0
221	20240809	163800	585196000	21850	21850	21850	21850	0
222	20240809	163700	585196000	21850	21850	21850	21850	0
223	20240809	163600	585196000	21850	21850	21850	21850	0
224	20240809	163500	585196000	21850	21850	21850	21850	0
225	20240809	163400	585196000	21850	21850	21850	21850	0
226	20240809	163300	585196000	21850	21850	21850	21850	0
227	20240809	163200	585196000	21850	21850	21850	21850	0
228	20240809	163100	585196000	21850	21850	21850	21850	0
229	20240809	163000	585196000	21850	21850	21850	21850	0
230	20240809	162900	585196000	21850	21850	21850	21850	0
231	20240809	162800	585196000	21850	21850	21850	21850	0
232	20240809	162700	585196000	21850	21850	21850	21850	0
233	20240809	162600	585196000	21850	21850	21850	21850	0
234	20240809	162500	585196000	21850	21850	21850	21850	0
235	20240809	162400	585196000	21850	21850	21850	21850	0
236	20240809	162300	585196000	21850	21850	21850	21850	0
237	20240809	162200	585196000	21850	21850	21850	21850	0
238	20240809	162100	585196000	21850	21850	21850	21850	0
239	20240809	162000	585196000	21850	21850	21850	21850	0
240	20240809	161900	585196000	21850	21850	21850	21850	0
241	20240809	161800	585196000	21850	21850	21850	21850	0
242	20240809	161700	585196000	21850	21850	21850	21850	1884
243	20240809	161600	585196000	21850	21850	21850	21850	0
244	20240809	161500	585196000	21850	21850	21850	21850	0
245	20240809	161400	585196000	21850	21850	21850	21850	0
246	20240809	161300	585196000	21850	21850	21850	21850	0
247	20240809	161200	585196000	21850	21850	21850	21850	0
248	20240809	161100	585196000	21850	21850	21850	21850	0
249	20240809	161000	585196000	21850	21850	21850	21850	0
250	20240809	160900	585196000	21850	21850	21850	21850	0
251	20240809	160800	585196000	21850	21850	21850	21850	0
252	20240809	160700	585196000	21850	21850	21850	21850	0
253	20240809	160600	585196000	21850	21850	21850	21850	0
254	20240809	160500	585196000	21850	21850	21850	21850	0
255	20240809	160400	585196000	21850	21850	21850	21850	0
256	20240809	160300	585196000	21850	21850	21850	21850	0
257	20240809	160200	585196000	21850	21850	21850	21850	0
258	20240809	160100	585196000	21850	21850	21850	21850	0
259	20240809	160000	585196000	21850	21850	21850	21850	0
260	20240809	155900	585196000	21850	21850	21850	21850	0
261	20240809	155800	585196000	21850	21850	21850	21850	0
262	20240809	155700	585196000	21850	21850	21850	21850	0
263	20240809	155600	585196000	21850	21850	21850	21850	0
264	20240809	155500	585196000	21850	21850	21850	21850	0
265	20240809	155400	585196000	21850	21850	21850	21850	0
266	20240809	155300	585196000	21850	21850	21850	21850	0
267	20240809	155200	585196000	21850	21850	21850	21850	0
268	20240809	155100	585196000	21850	21850	21850	21850	0
269	20240809	155000	585196000	21850	21850	21850	21850	0
270	20240809	154900	585196000	21850	21850	21850	21850	0
271	20240809	154800	585196000	21850	21850	21850	21850	0
272	20240809	154700	585196000	21850	21850	21850	21850	1884
273	20240809	154600	585196000	21850	21850	21850	21850	0
274	20240809	154500	585196000	21850	21850	21850	21850	0
275	20240809	154400	585196000	21850	21850	21850	21850	0
276	20240809	154300	585196000	21850	21850	21850	21850	0
277	20240809	154200	585196000	21850	21850	21850	21850	0
278	20240809	154100	585196000	21850	21850	21850	21850	0
279	20240809	154000	585196000	21850	21850	21850	21850	0
280	20240809	153900	585196000	21850	21850	21850	21850	0
281	20240809	153800	585196000	21850	21850	21850	21850	0
282	20240809	153700	585196000	21850	21850	21850	21850	0
283	20240809	153600	585196000	21850	21850	21850	21850	0
284	20240809	153500	585196000	21850	21850	21850	21850	0
285	20240809	153400	585196000	21850	21850	21850	21850	0
286	20240809	153300	585196000	21850	21850	21850	21850	0
287	20240809	153200	585196000	21850	21850	21850	21850	0
288	20240809	153100	585196000	21850	21850	21850	21850	0
289	20240809	153000	585196000	21850	21850	21850	21850	1884
290	20240809	152900	544030600	21800	21800	21800	21800	0
291	20240809	152800	544030600	21800	21800	21800	21800	0
292	20240809	152700	544030600	21800	21800	21800	21800	0
293	20240809	152600	544030600	21800	21800	21800	21800	0
294	20240809	152500	544030600	21800	21800	21800	21800	0
295	20240809	152400	544030600	21800	21800	21800	21800	0
296	20240809	152300	544030600	21800	21800	21800	21800	0
297	20240809	152200	544030600	21800	21800	21800	21800	0
298	20240809	152100	544030600	21800	21800	21800	21800	0
299	20240809	152000	544030600	21800	21800	21800	21800	0
300	20240809	151900	544030600	21800	21800	21800	21800	27
301	20240809	151800	543442000	21800	21800	21800	21750	33
302	20240809	151700	542723600	21800	21800	21800	21800	146
303	20240809	151600	539540800	21800	21800	21800	21800	180
304	20240809	151500	535616800	21800	21800	21800	21800	0
305	20240809	151400	535616800	21800	21800	21800	21800	0
306	20240809	151300	535616800	21800	21800	21800	21800	0
307	20240809	151200	535616800	21800	21800	21800	21800	20
308	20240809	151100	535180800	21800	21800	21800	21800	0
309	20240809	151000	535180800	21800	21800	21800	21800	0
310	20240809	150900	535180800	21800	21800	21800	21800	0
311	20240809	150800	535180800	21800	21800	21800	21800	64
312	20240809	150700	533785600	21800	21800	21800	21800	0
313	20240809	150600	533785600	21800	21800	21800	21800	0
314	20240809	150500	533785600	21800	21800	21800	21800	0
315	20240809	150400	533785600	21800	21800	21800	21800	0
316	20240809	150300	533785600	21800	21800	21800	21800	0
317	20240809	150200	533785600	21800	21800	21800	21800	2
318	20240809	150100	533742000	21800	21800	21800	21800	0
319	20240809	150000	533742000	21800	21800	21800	21800	106
320	20240809	145900	531431200	21800	21800	21800	21800	1
321	20240809	145800	531409400	21800	21800	21800	21800	1
322	20240809	145700	531387600	21800	21800	21800	21800	1
323	20240809	145600	531365800	21800	21800	21800	21800	20
324	20240809	145500	530929800	21750	21750	21750	21750	0
325	20240809	145400	530929800	21750	21750	21750	21750	0
326	20240809	145300	530929800	21750	21750	21750	21750	0
327	20240809	145200	530929800	21750	21750	21750	21750	2
328	20240809	145100	530886300	21800	21800	21800	21800	3
329	20240809	145000	530820900	21800	21800	21800	21800	0
330	20240809	144900	530820900	21800	21800	21800	21800	1
331	20240809	144800	530799100	21750	21750	21750	21750	20
332	20240809	144700	530364100	21800	21800	21800	21800	74
333	20240809	144600	528750900	21800	21750	21800	21750	22
334	20240809	144500	528272350	21800	21800	21800	21800	0
335	20240809	144400	528272350	21800	21800	21800	21800	0
336	20240809	144300	528272350	21800	21800	21800	21800	1
337	20240809	144200	528250550	21800	21800	21800	21800	0
338	20240809	144100	528250550	21800	21800	21800	21800	2
339	20240809	144000	528206950	21800	21800	21800	21800	0
340	20240809	143900	528206950	21800	21800	21800	21800	1
341	20240809	143800	528185150	21750	21750	21750	21750	10
342	20240809	143700	527967650	21800	21800	21800	21800	0
343	20240809	143600	527967650	21800	21800	21800	21800	1
344	20240809	143500	527945850	21800	21800	21800	21800	1
345	20240809	143400	527924050	21750	21750	21750	21750	0
346	20240809	143300	527924050	21750	21750	21750	21750	0
347	20240809	143200	527924050	21750	21750	21750	21750	310
348	20240809	143100	521181550	21800	21800	21800	21800	1
349	20240809	143000	521159750	21750	21750	21750	21750	25
350	20240809	142900	520616000	21750	21750	21750	21750	23
351	20240809	142800	520115750	21750	21750	21750	21750	4
352	20240809	142700	520028750	21800	21800	21800	21800	1
353	20240809	142600	520006950	21800	21800	21800	21800	24
354	20240809	142500	519483750	21800	21750	21800	21750	23
355	20240809	142400	518983350	21850	21850	21850	21850	0
356	20240809	142300	518983350	21850	21850	21850	21850	0
357	20240809	142200	518983350	21850	21850	21850	21850	60
358	20240809	142100	517672350	21850	21850	21850	21850	0
359	20240809	142000	517672350	21850	21750	21850	21750	155
360	20240809	141900	514294000	21800	21800	21800	21800	1
361	20240809	141800	514272200	21800	21800	21800	21800	0
362	20240809	141700	514272200	21800	21850	21850	21800	13
363	20240809	141600	513988750	21800	21800	21800	21800	0
364	20240809	141500	513988750	21800	21800	21800	21800	23
365	20240809	141400	513487350	21850	21850	21850	21850	1
366	20240809	141300	513465500	21800	21800	21800	21800	25
367	20240809	141200	512920500	21850	21850	21850	21850	20
368	20240809	141100	512483500	21800	21800	21800	21800	97
369	20240809	141000	510368900	21750	21750	21750	21750	20
370	20240809	140900	509933900	21750	21750	21750	21750	0
371	20240809	140800	509933900	21750	21750	21750	21750	27
372	20240809	140700	509346650	21850	21850	21850	21850	0
373	20240809	140600	509346650	21850	21850	21850	21850	0
374	20240809	140500	509346650	21850	21850	21850	21850	1
375	20240809	140400	509324800	21800	21800	21800	21800	32
376	20240809	140300	508627200	21800	21750	21800	21750	25
377	20240809	140200	508083400	21750	21750	21750	21750	0
378	20240809	140100	508083400	21750	21750	21750	21750	22
379	20240809	140000	507604900	21800	21800	21800	21800	0
380	20240809	135900	507604900	21800	21800	21800	21800	0
381	20240809	135800	507604900	21800	21800	21800	21800	187
382	20240809	135700	503528300	21850	21800	21850	21800	100
383	20240809	135600	501348250	21850	21800	21850	21800	24
384	20240809	135500	500825000	21800	21800	21800	21800	246
385	20240809	135400	495462200	21800	21800	21800	21800	0
386	20240809	135300	495462200	21800	21800	21800	21800	25
387	20240809	135200	494917200	21850	21850	21850	21850	0
388	20240809	135100	494917200	21850	21800	21850	21800	30
389	20240809	135000	494263150	21850	21850	21850	21850	0
390	20240809	134900	494263150	21850	21800	21850	21800	24
391	20240809	134800	493739900	21850	21850	21850	21850	1
392	20240809	134700	493718050	21800	21800	21800	21800	0
393	20240809	134600	493718050	21800	21800	21800	21800	22
394	20240809	134500	493238450	21850	21850	21850	21850	12
395	20240809	134400	492976250	21800	21800	21800	21800	23
396	20240809	134300	492474850	21800	21800	21800	21800	0
397	20240809	134200	492474850	21800	21800	21800	21800	0
398	20240809	134100	492474850	21800	21800	21800	21800	23
399	20240809	134000	491973450	21850	21850	21850	21850	0
400	20240809	133900	491973450	21850	21800	21850	21800	24
401	20240809	133800	491450200	21800	21800	21800	21800	0
402	20240809	133700	491450200	21800	21750	21800	21750	48
403	20240809	133600	490404900	21750	21750	21750	21750	0
404	20240809	133500	490404900	21750	21750	21750	21750	0
405	20240809	133400	490404900	21750	21750	21750	21750	24
406	20240809	133300	489882900	21800	21800	21800	21800	0
407	20240809	133200	489882900	21800	21750	21800	21750	23
408	20240809	133100	489382600	21800	21800	21800	21800	0
409	20240809	133000	489382600	21800	21800	21800	21800	0
410	20240809	132900	489382600	21800	21800	21800	21800	8
411	20240809	132800	489208200	21800	21800	21800	21800	0
412	20240809	132700	489208200	21800	21750	21800	21750	19
413	20240809	132600	488794900	21800	21800	21800	21800	0
414	20240809	132500	488794900	21800	21750	21800	21750	26
415	20240809	132400	488229350	21800	21800	21800	21800	17
416	20240809	132300	487858750	21750	21750	21750	21750	0
417	20240809	132200	487858750	21750	21750	21750	21750	21
418	20240809	132100	487402000	21850	21850	21850	21850	0
419	20240809	132000	487402000	21850	21850	21850	21850	0
420	20240809	131900	487402000	21850	21800	21850	21800	13
421	20240809	131800	487118500	21750	21750	21750	21750	18
422	20240809	131700	486727000	21800	21800	21800	21800	0
423	20240809	131600	486727000	21800	21800	21800	21800	1
424	20240809	131500	486705200	21750	21750	21750	21750	23
425	20240809	131400	486204950	21750	21750	21750	21750	0
426	20240809	131300	486204950	21750	21750	21750	21750	23
427	20240809	131200	485704700	21800	21750	21800	21750	90
428	20240809	131100	483746700	21750	21750	21750	21750	0
429	20240809	131000	483746700	21750	21750	21750	21750	26
430	20240809	130900	483181200	21800	21800	21800	21800	0
431	20240809	130800	483181200	21800	21850	21850	21800	13
432	20240809	130700	482897750	21800	21800	21800	21800	0
433	20240809	130600	482897750	21800	21800	21800	21800	24
434	20240809	130500	482374550	21800	21850	21850	21800	13
435	20240809	130400	482091100	21850	21850	21850	21850	1
436	20240809	130300	482069250	21800	21850	21850	21800	23
437	20240809	130200	481567800	21800	21800	21800	21800	0
438	20240809	130100	481567800	21800	21800	21800	21800	26
439	20240809	130000	481001000	21850	21850	21850	21850	2
440	20240809	125900	480957300	21800	21800	21800	21800	0
441	20240809	125800	480957300	21800	21800	21800	21800	63
442	20240809	125700	479583900	21800	21800	21800	21800	7
443	20240809	125600	479431300	21800	21800	21800	21800	26
444	20240809	125500	478864500	21850	21850	21850	21850	0
445	20240809	125400	478864500	21850	21800	21850	21800	20
446	20240809	125300	478428450	21800	21850	21850	21800	5
447	20240809	125200	478319300	21900	21900	21900	21900	0
448	20240809	125100	478319300	21900	21900	21900	21900	0
449	20240809	125000	478319300	21900	21900	21900	21900	0
450	20240809	124900	478319300	21900	21800	21900	21800	25
451	20240809	124800	477774100	21850	21850	21850	21850	20
452	20240809	124700	477337100	21850	21850	21850	21850	0
453	20240809	124600	477337100	21850	21850	21850	21850	0
454	20240809	124500	477337100	21850	21850	21850	21850	40
455	20240809	124400	476463100	21900	21900	21900	21850	25
456	20240809	124300	475916750	21850	21850	21850	21850	52
457	20240809	124200	474780550	21850	21900	21900	21850	56
458	20240809	124100	473556450	21850	21850	21850	21850	0
459	20240809	124000	473556450	21850	21850	21850	21850	0
460	20240809	123900	473556450	21850	21900	21900	21850	21
461	20240809	123800	473097550	21850	21850	21850	21850	0
462	20240809	123700	473097550	21850	21850	21850	21850	23
463	20240809	123600	472595000	21850	21900	21900	21850	318
464	20240809	123500	465631300	21850	21850	21850	21850	0
465	20240809	123400	465631300	21850	21900	21900	21850	23
466	20240809	123300	465128700	21850	21850	21850	21850	0
467	20240809	123200	465128700	21850	21850	21850	21850	27
468	20240809	123100	464538750	21850	21850	21850	21850	0
469	20240809	123000	464538750	21850	21850	21850	21850	19
470	20240809	122900	464123600	21850	21850	21850	21850	0
471	20240809	122800	464123600	21850	21850	21850	21850	0
472	20240809	122700	464123600	21850	21850	21850	21850	25
473	20240809	122600	463577350	21900	21900	21900	21900	0
474	20240809	122500	463577350	21900	21850	21900	21850	21
475	20240809	122400	463118450	21850	21850	21850	21850	0
476	20240809	122300	463118450	21850	21850	21850	21850	24
477	20240809	122200	462594050	21900	21900	21900	21900	0
478	20240809	122100	462594050	21900	21900	21900	21900	14
479	20240809	122000	462287450	21850	21850	21850	21850	22
480	20240809	121900	461806750	21850	21850	21850	21850	5
481	20240809	121800	461697500	21850	21850	21850	21850	26
482	20240809	121700	461129400	21900	21900	21900	21900	0
483	20240809	121600	461129400	21900	21850	21900	21850	29
484	20240809	121500	460495700	21850	21800	21850	21800	20
485	20240809	121400	460059650	21850	21850	21850	21850	1
486	20240809	121300	460037800	21800	21800	21800	21800	23
487	20240809	121200	459536400	21800	21800	21800	21800	0
488	20240809	121100	459536400	21800	21800	21800	21800	23
489	20240809	121000	459035000	21900	21900	21900	21900	0
490	20240809	120900	459035000	21900	21900	21900	21900	0
491	20240809	120800	459035000	21900	21900	21900	21900	0
492	20240809	120700	459035000	21900	21900	21900	21900	1
493	20240809	120600	459013100	21800	21800	21800	21800	36
494	20240809	120500	458228300	21850	21850	21850	21850	11
495	20240809	120400	457987950	21750	21750	21750	21750	0
496	20240809	120300	457987950	21750	21750	21750	21750	0
497	20240809	120200	457987950	21750	21750	21750	21750	0
498	20240809	120100	457987950	21750	21850	21850	21750	339
499	20240809	120000	450597800	21900	21900	21900	21900	0
500	20240809	115900	450597800	21900	21850	21900	21850	28
501	20240809	115800	449985900	21850	21850	21850	21850	0
502	20240809	115700	449985900	21850	21850	21850	21850	20
503	20240809	115600	449548900	21850	21850	21850	21850	0
504	20240809	115500	449548900	21850	21850	21850	21850	0
505	20240809	115400	449548900	21850	21850	21850	21850	23
506	20240809	115300	449046350	21900	21900	21900	21900	0
507	20240809	115200	449046350	21900	21850	21900	21850	2
508	20240809	115100	449002600	21800	21800	21800	21800	22
509	20240809	115000	448523000	21800	21800	21800	21800	0
510	20240809	114900	448523000	21800	21800	21800	21800	38
511	20240809	114800	447694600	21800	21800	21800	21800	75
512	20240809	114700	446059600	21800	21800	21800	21800	22
513	20240809	114600	445580000	21800	21800	21800	21800	0
514	20240809	114500	445580000	21800	21800	21800	21800	0
515	20240809	114400	445580000	21800	21800	21800	21800	26
516	20240809	114300	445013200	21800	21800	21800	21800	0
517	20240809	114200	445013200	21800	21800	21800	21800	19
518	20240809	114100	444599000	21800	21800	21800	21800	5
519	20240809	114000	444490000	21850	21850	21850	21850	1
520	20240809	113900	444468150	21800	21800	21800	21800	24
521	20240809	113800	443944950	21800	21800	21800	21800	0
522	20240809	113700	443944950	21800	21800	21800	21800	24
523	20240809	113600	443421750	21850	21850	21850	21850	0
524	20240809	113500	443421750	21850	21850	21850	21850	18
525	20240809	113400	443028450	21850	21850	21850	21850	0
526	20240809	113300	443028450	21850	21850	21850	21850	0
527	20240809	113200	443028450	21850	21850	21850	21850	44
528	20240809	113100	442067050	21850	21850	21850	21850	0
529	20240809	113000	442067050	21850	21800	21850	21800	25
530	20240809	112900	441522000	21850	21850	21850	21850	1
531	20240809	112800	441500150	21800	21800	21800	21800	0
532	20240809	112700	441500150	21800	21800	21800	21800	22
533	20240809	112600	441020550	21850	21850	21850	21850	2
534	20240809	112500	440976850	21900	21900	21900	21900	0
535	20240809	112400	440976850	21900	21850	21900	21850	14
536	20240809	112300	440670900	21800	21800	21800	21800	19
537	20240809	112200	440256700	21850	21850	21850	21850	21
538	20240809	112100	439797850	21800	21800	21800	21800	24
539	20240809	112000	439274650	21800	21850	21850	21800	25
540	20240809	111900	438729600	21800	21800	21800	21800	0
541	20240809	111800	438729600	21800	21800	21800	21800	22
542	20240809	111700	438250000	21850	21850	21850	21850	10
543	20240809	111600	438031500	21850	21850	21850	21850	0
544	20240809	111500	438031500	21850	21850	21850	21850	50
545	20240809	111400	436939000	21850	21850	21850	21850	0
546	20240809	111300	436939000	21850	21850	21850	21850	21
547	20240809	111200	436480150	21900	21900	21900	21900	1
548	20240809	111100	436458250	21850	21850	21850	21850	25
549	20240809	111000	435912000	21850	21850	21850	21850	0
550	20240809	110900	435912000	21850	21900	21900	21850	290
551	20240809	110800	429561500	22000	22000	22000	22000	0
552	20240809	110700	429561500	22000	21950	22000	21950	5
553	20240809	110600	429451700	21900	21900	21900	21900	24
554	20240809	110500	428926100	21950	21950	21950	21950	9
555	20240809	110400	428728550	21900	21900	21900	21900	21
556	20240809	110300	428268650	21950	21950	21950	21950	15
557	20240809	110200	427939400	21900	21900	21900	21900	0
558	20240809	110100	427939400	21900	21950	21950	21900	28
559	20240809	110000	427326100	21900	21900	21900	21900	0
560	20240809	105900	427326100	21900	21900	21900	21900	21
561	20240809	105800	426866200	21950	21950	21950	21950	60
562	20240809	105700	425549200	21950	21950	21950	21950	0
563	20240809	105600	425549200	21950	21950	21950	21950	45
564	20240809	105500	424561450	22000	22000	22000	22000	1
565	20240809	105400	424539450	21950	21950	21950	21950	21
566	20240809	105300	424078500	22000	22000	22000	22000	1
567	20240809	105200	424056500	21950	21950	21950	21950	0
568	20240809	105100	424056500	21950	21950	21950	21950	0
569	20240809	105000	424056500	21950	22000	22000	21950	180
570	20240809	104900	420101550	22000	22000	22000	22000	19
571	20240809	104800	419683550	22000	22000	22000	22000	0
572	20240809	104700	419683550	22000	22000	22000	22000	125
573	20240809	104600	416933550	22000	22000	22000	22000	0
574	20240809	104500	416933550	22000	22000	22000	22000	120
575	20240809	104400	414293550	22000	22000	22000	22000	21
576	20240809	104300	413831550	22050	22050	22050	22050	0
577	20240809	104200	413831550	22050	22100	22100	22050	5
578	20240809	104100	413721250	22050	22050	22050	22050	7
579	20240809	104000	413566900	22050	22000	22050	22000	27
580	20240809	103900	412972550	22000	22000	22000	22000	0
581	20240809	103800	412972550	22000	22000	22000	22000	0
582	20240809	103700	412972550	22000	22000	22000	22000	26
583	20240809	103600	412400550	22050	22050	22050	22050	0
584	20240809	103500	412400550	22050	22050	22050	22050	6
585	20240809	103400	412268250	22000	22000	22000	22000	0
586	20240809	103300	412268250	22000	22000	22000	22000	1014
587	20240809	103200	389960250	21950	21950	21950	21950	22
588	20240809	103100	389477350	22000	22000	22000	22000	1
589	20240809	103000	389455350	21950	21950	21950	21950	12
590	20240809	102900	389191950	21950	21950	21950	21950	0
591	20240809	102800	389191950	21950	21950	21950	21950	5
592	20240809	102700	389082200	21900	21900	21900	21900	30
593	20240809	102600	388425200	22000	22000	22000	22000	0
594	20240809	102500	388425200	22000	22000	22000	22000	0
595	20240809	102400	388425200	22000	21950	22000	21950	1526
596	20240809	102300	354923600	21950	21950	21950	21950	104
597	20240809	102200	352640800	21950	21950	21950	21950	28
598	20240809	102100	352026200	21900	21900	21900	21900	20
599	20240809	102000	351588200	21950	21950	21950	21950	0
600	20240809	101900	351588200	21950	21950	21950	21950	0
601	20240809	101800	351588200	21950	21950	21950	21950	92
602	20240809	101700	349568800	21950	22000	22000	21950	203
603	20240809	101600	345112800	22000	22050	22050	22000	1364
604	20240809	101500	315063100	22100	22100	22100	22100	0
605	20240809	101400	315063100	22100	22100	22100	22100	0
606	20240809	101300	315063100	22100	22100	22100	22100	0
607	20240809	101200	315063100	22100	22100	22100	22100	150
608	20240809	101100	311748100	22100	22100	22100	22100	20
609	20240809	101000	311306100	22100	22100	22100	22100	60
610	20240809	100900	309980100	22100	22150	22150	22100	45
611	20240809	100800	308985500	22150	22100	22150	22100	201
612	20240809	100700	304534450	22100	22100	22100	22100	0
613	20240809	100600	304534450	22100	22100	22100	22100	50
614	20240809	100500	303429450	22050	22100	22100	22050	345
615	20240809	100400	295805950	22100	22100	22100	22100	0
616	20240809	100300	295805950	22100	22100	22100	22100	269
617	20240809	100200	289861050	22100	22100	22100	22100	241
618	20240809	100100	284534950	22050	22050	22050	22050	40
619	20240809	100000	283652950	22100	22100	22100	22100	102
620	20240809	095900	281398750	22100	22100	22100	22100	0
621	20240809	095800	281398750	22100	22100	22100	22100	55
622	20240809	095700	280183250	22100	22100	22100	22100	455
623	20240809	095600	270127750	22100	22100	22100	22100	0
624	20240809	095500	270127750	22100	22050	22100	22050	152
625	20240809	095400	266776050	22100	22100	22100	22100	2
626	20240809	095300	266731850	22100	22050	22100	22050	65
627	20240809	095200	265296800	22100	22100	22100	22100	0
628	20240809	095100	265296800	22100	22100	22100	22100	200
629	20240809	095000	260876800	22100	22100	22100	22100	0
630	20240809	094900	260876800	22100	22100	22100	22100	125
631	20240809	094800	258114300	22050	22050	22050	22050	110
632	20240809	094700	255688800	22050	22000	22050	22000	55
633	20240809	094600	254476800	22000	22000	22000	22000	0
634	20240809	094500	254476800	22000	22100	22100	22000	14
635	20240809	094400	254167800	22000	22100	22100	22000	601
636	20240809	094300	240896400	22150	22000	22150	22000	750
637	20240809	094200	224329600	22100	21950	22100	21950	665
638	20240809	094100	209686800	21950	22000	22050	21950	306
639	20240809	094000	202954600	21950	21950	21950	21950	195
640	20240809	093900	198674350	21900	21900	21900	21900	177
641	20240809	093800	194798050	21900	21900	21900	21900	2
642	20240809	093700	194754250	21900	21850	21900	21850	251
643	20240809	093600	189267700	21800	21800	21800	21800	22
644	20240809	093500	188788100	21800	21800	21800	21800	0
645	20240809	093400	188788100	21800	21800	21800	21800	0
646	20240809	093300	188788100	21800	21800	21800	21800	20
647	20240809	093200	188352100	21800	21800	21800	21800	50
648	20240809	093100	187262100	21800	21800	21800	21800	0
649	20240809	093000	187262100	21800	21800	21800	21800	5
650	20240809	092900	187153100	21850	21850	21850	21850	0
651	20240809	092800	187153100	21850	21800	21850	21800	74
652	20240809	092700	185537150	21800	21800	21800	21800	185
653	20240809	092600	181504150	21800	21800	21800	21800	165
654	20240809	092500	177907150	21800	21800	21800	21800	0
655	20240809	092400	177907150	21800	21850	21850	21800	300
656	20240809	092300	171364250	21900	21850	21900	21850	51
657	20240809	092200	170249550	21850	21850	21850	21850	26
658	20240809	092100	169681450	21700	21700	21700	21700	0
659	20240809	092000	169681450	21700	21800	21800	21700	60
660	20240809	091900	168373550	21800	21800	21800	21800	1
661	20240809	091800	168351750	21800	21800	21800	21800	0
662	20240809	091700	168351750	21800	22000	22000	21800	1994
663	20240809	091600	124483950	22000	21850	22050	21850	3070
664	20240809	091500	57020750	21750	21750	21750	21750	50
665	20240809	091400	55933250	21750	21750	21750	21750	1
666	20240809	091300	55911500	21800	21800	21800	21800	10
667	20240809	091200	55693500	21850	21850	21850	21850	0
668	20240809	091100	55693500	21850	21800	21850	21800	28
669	20240809	091000	55082800	21850	21850	21850	21850	0
670	20240809	090900	55082800	21850	21850	21850	21850	100
671	20240809	090800	52897800	21850	21850	21850	21850	200
672	20240809	090700	48527800	21850	21850	21850	21850	15
673	20240809	090600	48200050	21850	21850	21850	21850	11
674	20240809	090500	47959700	21850	21750	21850	21750	46
675	20240809	090400	46958200	21700	21700	21700	21700	6
676	20240809	090300	46828000	21800	21650	21800	21650	2100
677	20240809	090200	1122550	21650	21650	21650	21650	35
678	20240809	090100	364800	21450	21450	21450	21450	0
679	20240809	090000	364800	21450	21450	21500	21450	17