KissMeData/195870/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	202900	1504054200	29700	29700	29700	29700	1668
3	20240823	202800	1504054200	29700	29700	29700	29700	0
4	20240823	202700	1504054200	29700	29700	29700	29700	0
5	20240823	202600	1504054200	29700	29700	29700	29700	0
6	20240823	202500	1504054200	29700	29700	29700	29700	0
7	20240823	202400	1504054200	29700	29700	29700	29700	0
8	20240823	202300	1504054200	29700	29700	29700	29700	0
9	20240823	202200	1504054200	29700	29700	29700	29700	0
10	20240823	202100	1504054200	29700	29700	29700	29700	0
11	20240823	202000	1504054200	29700	29700	29700	29700	0
12	20240823	201900	1504054200	29700	29700	29700	29700	0
13	20240823	201800	1504054200	29700	29700	29700	29700	0
14	20240823	201700	1504054200	29700	29700	29700	29700	0
15	20240823	201600	1504054200	29700	29700	29700	29700	0
16	20240823	201500	1504054200	29700	29700	29700	29700	0
17	20240823	201400	1504054200	29700	29700	29700	29700	0
18	20240823	201300	1504054200	29700	29700	29700	29700	0
19	20240823	201200	1504054200	29700	29700	29700	29700	0
20	20240823	201100	1504054200	29700	29700	29700	29700	0
21	20240823	201000	1504054200	29700	29700	29700	29700	0
22	20240823	200900	1504054200	29700	29700	29700	29700	0
23	20240823	200800	1504054200	29700	29700	29700	29700	0
24	20240823	200700	1504054200	29700	29700	29700	29700	0
25	20240823	200600	1504054200	29700	29700	29700	29700	0
26	20240823	200500	1504054200	29700	29700	29700	29700	0
27	20240823	200400	1504054200	29700	29700	29700	29700	0
28	20240823	200300	1504054200	29700	29700	29700	29700	0
29	20240823	200200	1504054200	29700	29700	29700	29700	0
30	20240823	200100	1504054200	29700	29700	29700	29700	0
31	20240823	200000	1504054200	29700	29700	29700	29700	0
32	20240823	195900	1504054200	29700	29700	29700	29700	1668
33	20240823	195800	1504054200	29700	29700	29700	29700	0
34	20240823	195700	1504054200	29700	29700	29700	29700	0
35	20240823	195600	1504054200	29700	29700	29700	29700	0
36	20240823	195500	1504054200	29700	29700	29700	29700	0
37	20240823	195400	1504054200	29700	29700	29700	29700	0
38	20240823	195300	1504054200	29700	29700	29700	29700	0
39	20240823	195200	1504054200	29700	29700	29700	29700	0
40	20240823	195100	1504054200	29700	29700	29700	29700	0
41	20240823	195000	1504054200	29700	29700	29700	29700	0
42	20240823	194900	1504054200	29700	29700	29700	29700	0
43	20240823	194800	1504054200	29700	29700	29700	29700	0
44	20240823	194700	1504054200	29700	29700	29700	29700	0
45	20240823	194600	1504054200	29700	29700	29700	29700	0
46	20240823	194500	1504054200	29700	29700	29700	29700	0
47	20240823	194400	1504054200	29700	29700	29700	29700	0
48	20240823	194300	1504054200	29700	29700	29700	29700	0
49	20240823	194200	1504054200	29700	29700	29700	29700	0
50	20240823	194100	1504054200	29700	29700	29700	29700	0
51	20240823	194000	1504054200	29700	29700	29700	29700	0
52	20240823	193900	1504054200	29700	29700	29700	29700	0
53	20240823	193800	1504054200	29700	29700	29700	29700	0
54	20240823	193700	1504054200	29700	29700	29700	29700	0
55	20240823	193600	1504054200	29700	29700	29700	29700	0
56	20240823	193500	1504054200	29700	29700	29700	29700	0
57	20240823	193400	1504054200	29700	29700	29700	29700	0
58	20240823	193300	1504054200	29700	29700	29700	29700	0
59	20240823	193200	1504054200	29700	29700	29700	29700	0
60	20240823	193100	1504054200	29700	29700	29700	29700	0
61	20240823	193000	1504054200	29700	29700	29700	29700	0
62	20240823	192900	1504054200	29700	29700	29700	29700	1668
63	20240823	192800	1504054200	29700	29700	29700	29700	0
64	20240823	192700	1504054200	29700	29700	29700	29700	0
65	20240823	192600	1504054200	29700	29700	29700	29700	0
66	20240823	192500	1504054200	29700	29700	29700	29700	0
67	20240823	192400	1504054200	29700	29700	29700	29700	0
68	20240823	192300	1504054200	29700	29700	29700	29700	0
69	20240823	192200	1504054200	29700	29700	29700	29700	0
70	20240823	192100	1504054200	29700	29700	29700	29700	0
71	20240823	192000	1504054200	29700	29700	29700	29700	0
72	20240823	191900	1504054200	29700	29700	29700	29700	0
73	20240823	191800	1504054200	29700	29700	29700	29700	0
74	20240823	191700	1504054200	29700	29700	29700	29700	0
75	20240823	191600	1504054200	29700	29700	29700	29700	0
76	20240823	191500	1504054200	29700	29700	29700	29700	0
77	20240823	191400	1504054200	29700	29700	29700	29700	0
78	20240823	191300	1504054200	29700	29700	29700	29700	0
79	20240823	191200	1504054200	29700	29700	29700	29700	0
80	20240823	191100	1504054200	29700	29700	29700	29700	0
81	20240823	191000	1504054200	29700	29700	29700	29700	0
82	20240823	190900	1504054200	29700	29700	29700	29700	0
83	20240823	190800	1504054200	29700	29700	29700	29700	0
84	20240823	190700	1504054200	29700	29700	29700	29700	0
85	20240823	190600	1504054200	29700	29700	29700	29700	0
86	20240823	190500	1504054200	29700	29700	29700	29700	0
87	20240823	190400	1504054200	29700	29700	29700	29700	0
88	20240823	190300	1504054200	29700	29700	29700	29700	0
89	20240823	190200	1504054200	29700	29700	29700	29700	0
90	20240823	190100	1504054200	29700	29700	29700	29700	0
91	20240823	190000	1504054200	29700	29700	29700	29700	0
92	20240823	185900	1504054200	29700	29700	29700	29700	1668
93	20240823	185800	1504054200	29700	29700	29700	29700	0
94	20240823	185700	1504054200	29700	29700	29700	29700	0
95	20240823	185600	1504054200	29700	29700	29700	29700	0
96	20240823	185500	1504054200	29700	29700	29700	29700	0
97	20240823	185400	1504054200	29700	29700	29700	29700	0
98	20240823	185300	1504054200	29700	29700	29700	29700	0
99	20240823	185200	1504054200	29700	29700	29700	29700	0
100	20240823	185100	1504054200	29700	29700	29700	29700	0
101	20240823	185000	1504054200	29700	29700	29700	29700	0
102	20240823	184900	1504054200	29700	29700	29700	29700	0
103	20240823	184800	1504054200	29700	29700	29700	29700	0
104	20240823	184700	1504054200	29700	29700	29700	29700	0
105	20240823	184600	1504054200	29700	29700	29700	29700	0
106	20240823	184500	1504054200	29700	29700	29700	29700	0
107	20240823	184400	1504054200	29700	29700	29700	29700	0
108	20240823	184300	1504054200	29700	29700	29700	29700	0
109	20240823	184200	1504054200	29700	29700	29700	29700	0
110	20240823	184100	1504054200	29700	29700	29700	29700	0
111	20240823	184000	1504054200	29700	29700	29700	29700	0
112	20240823	183900	1504054200	29700	29700	29700	29700	0
113	20240823	183800	1504054200	29700	29700	29700	29700	0
114	20240823	183700	1504054200	29700	29700	29700	29700	0
115	20240823	183600	1504054200	29700	29700	29700	29700	0
116	20240823	183500	1504054200	29700	29700	29700	29700	0
117	20240823	183400	1504054200	29700	29700	29700	29700	0
118	20240823	183300	1504054200	29700	29700	29700	29700	0
119	20240823	183200	1504054200	29700	29700	29700	29700	0
120	20240823	183100	1504054200	29700	29700	29700	29700	0
121	20240823	183000	1504054200	29700	29700	29700	29700	0
122	20240823	182900	1504054200	29700	29700	29700	29700	1668
123	20240823	182800	1504054200	29700	29700	29700	29700	0
124	20240823	182700	1504054200	29700	29700	29700	29700	0
125	20240823	182600	1504054200	29700	29700	29700	29700	0
126	20240823	182500	1504054200	29700	29700	29700	29700	0
127	20240823	182400	1504054200	29700	29700	29700	29700	0
128	20240823	182300	1504054200	29700	29700	29700	29700	0
129	20240823	182200	1504054200	29700	29700	29700	29700	0
130	20240823	182100	1504054200	29700	29700	29700	29700	0
131	20240823	182000	1504054200	29700	29700	29700	29700	0
132	20240823	181900	1504054200	29700	29700	29700	29700	0
133	20240823	181800	1504054200	29700	29700	29700	29700	0
134	20240823	181700	1504054200	29700	29700	29700	29700	0
135	20240823	181600	1504054200	29700	29700	29700	29700	0
136	20240823	181500	1504054200	29700	29700	29700	29700	0
137	20240823	181400	1504054200	29700	29700	29700	29700	0
138	20240823	181300	1504054200	29700	29700	29700	29700	0
139	20240823	181200	1504054200	29700	29700	29700	29700	0
140	20240823	181100	1504054200	29700	29700	29700	29700	0
141	20240823	181000	1504054200	29700	29700	29700	29700	0
142	20240823	180900	1504054200	29700	29700	29700	29700	0
143	20240823	180800	1504054200	29700	29700	29700	29700	0
144	20240823	180700	1504054200	29700	29700	29700	29700	0
145	20240823	180600	1504054200	29700	29700	29700	29700	0
146	20240823	180500	1504054200	29700	29700	29700	29700	0
147	20240823	180400	1504054200	29700	29700	29700	29700	0
148	20240823	180300	1504054200	29700	29700	29700	29700	0
149	20240823	180200	1504054200	29700	29700	29700	29700	0
150	20240823	180100	1504054200	29700	29700	29700	29700	0
151	20240823	180000	1504054200	29700	29700	29700	29700	0
152	20240823	175900	1504054200	29700	29700	29700	29700	1668
153	20240823	175800	1504054200	29700	29700	29700	29700	0
154	20240823	175700	1504054200	29700	29700	29700	29700	0
155	20240823	175600	1504054200	29700	29700	29700	29700	0
156	20240823	175500	1504054200	29700	29700	29700	29700	0
157	20240823	175400	1504054200	29700	29700	29700	29700	0
158	20240823	175300	1504054200	29700	29700	29700	29700	0
159	20240823	175200	1504054200	29700	29700	29700	29700	0
160	20240823	175100	1504054200	29700	29700	29700	29700	0
161	20240823	175000	1504054200	29700	29700	29700	29700	0
162	20240823	174900	1504054200	29700	29700	29700	29700	0
163	20240823	174800	1504054200	29700	29700	29700	29700	0
164	20240823	174700	1504054200	29700	29700	29700	29700	0
165	20240823	174600	1504054200	29700	29700	29700	29700	0
166	20240823	174500	1504054200	29700	29700	29700	29700	0
167	20240823	174400	1504054200	29700	29700	29700	29700	0
168	20240823	174300	1504054200	29700	29700	29700	29700	0
169	20240823	174200	1504054200	29700	29700	29700	29700	0
170	20240823	174100	1504054200	29700	29700	29700	29700	0
171	20240823	174000	1504054200	29700	29700	29700	29700	0
172	20240823	173900	1504054200	29700	29700	29700	29700	0
173	20240823	173800	1504054200	29700	29700	29700	29700	0
174	20240823	173700	1504054200	29700	29700	29700	29700	0
175	20240823	173600	1504054200	29700	29700	29700	29700	0
176	20240823	173500	1504054200	29700	29700	29700	29700	0
177	20240823	173400	1504054200	29700	29700	29700	29700	0
178	20240823	173300	1504054200	29700	29700	29700	29700	0
179	20240823	173200	1504054200	29700	29700	29700	29700	0
180	20240823	173100	1504054200	29700	29700	29700	29700	0
181	20240823	173000	1504054200	29700	29700	29700	29700	0
182	20240823	172900	1504054200	29700	29700	29700	29700	1668
183	20240823	172800	1504054200	29700	29700	29700	29700	0
184	20240823	172700	1504054200	29700	29700	29700	29700	0
185	20240823	172600	1504054200	29700	29700	29700	29700	0
186	20240823	172500	1504054200	29700	29700	29700	29700	0
187	20240823	172400	1504054200	29700	29700	29700	29700	0
188	20240823	172300	1504054200	29700	29700	29700	29700	0
189	20240823	172200	1504054200	29700	29700	29700	29700	0
190	20240823	172100	1504054200	29700	29700	29700	29700	0
191	20240823	172000	1504054200	29700	29700	29700	29700	0
192	20240823	171900	1504054200	29700	29700	29700	29700	0
193	20240823	171800	1504054200	29700	29700	29700	29700	0
194	20240823	171700	1504054200	29700	29700	29700	29700	0
195	20240823	171600	1504054200	29700	29700	29700	29700	0
196	20240823	171500	1504054200	29700	29700	29700	29700	0
197	20240823	171400	1504054200	29700	29700	29700	29700	0
198	20240823	171300	1504054200	29700	29700	29700	29700	0
199	20240823	171200	1504054200	29700	29700	29700	29700	0
200	20240823	171100	1504054200	29700	29700	29700	29700	0
201	20240823	171000	1504054200	29700	29700	29700	29700	0
202	20240823	170900	1504054200	29700	29700	29700	29700	0
203	20240823	170800	1504054200	29700	29700	29700	29700	0
204	20240823	170700	1504054200	29700	29700	29700	29700	0
205	20240823	170600	1504054200	29700	29700	29700	29700	0
206	20240823	170500	1504054200	29700	29700	29700	29700	0
207	20240823	170400	1504054200	29700	29700	29700	29700	0
208	20240823	170300	1504054200	29700	29700	29700	29700	0
209	20240823	170200	1504054200	29700	29700	29700	29700	0
210	20240823	170100	1504054200	29700	29700	29700	29700	0
211	20240823	170000	1504054200	29700	29700	29700	29700	0
212	20240823	165900	1504054200	29700	29700	29700	29700	1668
213	20240823	165800	1504054200	29700	29700	29700	29700	0
214	20240823	165700	1504054200	29700	29700	29700	29700	0
215	20240823	165600	1504054200	29700	29700	29700	29700	0
216	20240823	165500	1504054200	29700	29700	29700	29700	0
217	20240823	165400	1504054200	29700	29700	29700	29700	0
218	20240823	165300	1504054200	29700	29700	29700	29700	0
219	20240823	165200	1504054200	29700	29700	29700	29700	0
220	20240823	165100	1504054200	29700	29700	29700	29700	0
221	20240823	165000	1504054200	29700	29700	29700	29700	0
222	20240823	164900	1504054200	29700	29700	29700	29700	0
223	20240823	164800	1504054200	29700	29700	29700	29700	0
224	20240823	164700	1504054200	29700	29700	29700	29700	0
225	20240823	164600	1504054200	29700	29700	29700	29700	0
226	20240823	164500	1504054200	29700	29700	29700	29700	0
227	20240823	164400	1504054200	29700	29700	29700	29700	0
228	20240823	164300	1504054200	29700	29700	29700	29700	0
229	20240823	164200	1504054200	29700	29700	29700	29700	0
230	20240823	164100	1504054200	29700	29700	29700	29700	0
231	20240823	164000	1504054200	29700	29700	29700	29700	0
232	20240823	163900	1504054200	29700	29700	29700	29700	0
233	20240823	163800	1504054200	29700	29700	29700	29700	0
234	20240823	163700	1504054200	29700	29700	29700	29700	0
235	20240823	163600	1504054200	29700	29700	29700	29700	0
236	20240823	163500	1504054200	29700	29700	29700	29700	0
237	20240823	163400	1504054200	29700	29700	29700	29700	0
238	20240823	163300	1504054200	29700	29700	29700	29700	0
239	20240823	163200	1504054200	29700	29700	29700	29700	0
240	20240823	163100	1504054200	29700	29700	29700	29700	0
241	20240823	163000	1504054200	29700	29700	29700	29700	0
242	20240823	162900	1504054200	29700	29700	29700	29700	1668
243	20240823	162800	1504054200	29700	29700	29700	29700	0
244	20240823	162700	1504054200	29700	29700	29700	29700	0
245	20240823	162600	1504054200	29700	29700	29700	29700	0
246	20240823	162500	1504054200	29700	29700	29700	29700	0
247	20240823	162400	1504054200	29700	29700	29700	29700	0
248	20240823	162300	1504054200	29700	29700	29700	29700	0
249	20240823	162200	1504054200	29700	29700	29700	29700	0
250	20240823	162100	1504054200	29700	29700	29700	29700	0
251	20240823	162000	1504054200	29700	29700	29700	29700	0
252	20240823	161900	1504054200	29700	29700	29700	29700	0
253	20240823	161800	1504054200	29700	29700	29700	29700	0
254	20240823	161700	1504054200	29700	29700	29700	29700	0
255	20240823	161600	1504054200	29700	29700	29700	29700	0
256	20240823	161500	1504054200	29700	29700	29700	29700	0
257	20240823	161400	1504054200	29700	29700	29700	29700	0
258	20240823	161300	1504054200	29700	29700	29700	29700	0
259	20240823	161200	1504054200	29700	29700	29700	29700	0
260	20240823	161100	1504054200	29700	29700	29700	29700	0
261	20240823	161000	1504054200	29700	29700	29700	29700	0
262	20240823	160900	1504054200	29700	29700	29700	29700	0
263	20240823	160800	1504054200	29700	29700	29700	29700	0
264	20240823	160700	1504054200	29700	29700	29700	29700	0
265	20240823	160600	1504054200	29700	29700	29700	29700	0
266	20240823	160500	1504054200	29700	29700	29700	29700	0
267	20240823	160400	1504054200	29700	29700	29700	29700	0
268	20240823	160300	1504054200	29700	29700	29700	29700	0
269	20240823	160200	1504054200	29700	29700	29700	29700	0
270	20240823	160100	1504054200	29700	29700	29700	29700	0
271	20240823	160000	1504054200	29700	29700	29700	29700	0
272	20240823	155900	1504054200	29700	29700	29700	29700	1668
273	20240823	155800	1504054200	29700	29700	29700	29700	0
274	20240823	155700	1504054200	29700	29700	29700	29700	0
275	20240823	155600	1504054200	29700	29700	29700	29700	0
276	20240823	155500	1504054200	29700	29700	29700	29700	0
277	20240823	155400	1504054200	29700	29700	29700	29700	0
278	20240823	155300	1504054200	29700	29700	29700	29700	0
279	20240823	155200	1504054200	29700	29700	29700	29700	0
280	20240823	155100	1504054200	29700	29700	29700	29700	0
281	20240823	155000	1504054200	29700	29700	29700	29700	0
282	20240823	154900	1504054200	29700	29700	29700	29700	0
283	20240823	154800	1504054200	29700	29700	29700	29700	0
284	20240823	154700	1504054200	29700	29700	29700	29700	0
285	20240823	154600	1504054200	29700	29700	29700	29700	0
286	20240823	154500	1504054200	29700	29700	29700	29700	0
287	20240823	154400	1504054200	29700	29700	29700	29700	0
288	20240823	154300	1504054200	29700	29700	29700	29700	0
289	20240823	154200	1504054200	29700	29700	29700	29700	0
290	20240823	154100	1504054200	29700	29700	29700	29700	0
291	20240823	154000	1504054200	29700	29700	29700	29700	0
292	20240823	153900	1504054200	29700	29700	29700	29700	0
293	20240823	153800	1504054200	29700	29700	29700	29700	0
294	20240823	153700	1504054200	29700	29700	29700	29700	0
295	20240823	153600	1504054200	29700	29700	29700	29700	0
296	20240823	153500	1504054200	29700	29700	29700	29700	0
297	20240823	153400	1504054200	29700	29700	29700	29700	0
298	20240823	153300	1504054200	29700	29700	29700	29700	0
299	20240823	153200	1504054200	29700	29700	29700	29700	0
300	20240823	153100	1504054200	29700	29700	29700	29700	0
301	20240823	153000	1504054200	29700	29700	29700	29700	1668
302	20240823	152900	1454514600	29800	29800	29800	29800	0
303	20240823	152800	1454514600	29800	29800	29800	29800	0
304	20240823	152700	1454514600	29800	29800	29800	29800	0
305	20240823	152600	1454514600	29800	29800	29800	29800	0
306	20240823	152500	1454514600	29800	29800	29800	29800	0
307	20240823	152400	1454514600	29800	29800	29800	29800	0
308	20240823	152300	1454514600	29800	29800	29800	29800	0
309	20240823	152200	1454514600	29800	29800	29800	29800	0
310	20240823	152100	1454514600	29800	29800	29800	29800	0
311	20240823	152000	1454514600	29800	29800	29800	29800	0
312	20240823	151900	1454514600	29800	29850	29850	29800	183
313	20240823	151800	1449056800	29850	29800	29850	29800	194
314	20240823	151700	1443268200	29850	29800	29850	29800	41
315	20240823	151600	1442044900	29850	29850	29900	29800	52
316	20240823	151500	1440492650	29900	29850	29900	29850	156
317	20240823	151400	1435834850	29850	29850	29850	29850	139
318	20240823	151300	1431685700	29850	29750	29850	29750	293
319	20240823	151200	1422948550	29750	29750	29850	29750	83
320	20240823	151100	1420479200	29850	29750	29850	29750	38
321	20240823	151000	1419345800	29850	29800	29850	29700	707
322	20240823	150900	1398313000	29800	29750	29800	29750	76
323	20240823	150800	1396050200	29850	29800	29850	29800	435
324	20240823	150700	1383086650	29800	29850	29850	29800	108
325	20240823	150600	1379863200	29800	29800	29850	29800	202
326	20240823	150500	1373833600	29850	29800	29850	29800	962
327	20240823	150400	1345151000	29800	29800	29800	29800	0
328	20240823	150300	1345151000	29800	29850	29850	29800	27
329	20240823	150200	1344345400	29800	29800	29800	29800	29
330	20240823	150100	1343481200	29850	29850	29850	29800	49
331	20240823	150000	1342019950	29800	29800	29850	29800	107
332	20240823	145900	1338827300	29800	29800	29850	29800	97
333	20240823	145800	1335935600	29900	29800	29900	29800	60
334	20240823	145700	1334147500	29900	29900	29900	29900	0
335	20240823	145600	1334147500	29900	29900	29900	29900	15
336	20240823	145500	1333699000	29900	29800	29900	29800	119
337	20240823	145400	1330147800	29900	29800	29900	29800	21
338	20240823	145300	1329521900	29900	29800	29900	29800	10
339	20240823	145200	1329223200	29850	29800	29850	29800	213
340	20240823	145100	1322865300	29800	29800	29850	29800	309
341	20240823	145000	1313642250	29800	29850	29850	29800	65
342	20240823	144900	1311703600	29800	29800	29850	29800	184
343	20240823	144800	1306212800	29800	29800	29800	29800	26
344	20240823	144700	1305438000	29800	29800	29800	29800	23
345	20240823	144600	1304752600	29800	29800	29800	29800	70
346	20240823	144500	1302666600	29800	29800	29850	29800	40
347	20240823	144400	1301474550	29850	29800	29850	29800	9
348	20240823	144300	1301206300	29800	29850	29900	29800	12
349	20240823	144200	1300848450	29800	29850	29900	29800	194
350	20240823	144100	1295063850	29900	29900	29900	29850	58
351	20240823	144000	1293331250	29850	29850	29900	29850	43
352	20240823	143900	1292046450	29850	29850	29850	29850	17
353	20240823	143800	1291539000	29850	29900	29900	29850	8
354	20240823	143700	1291300150	29850	29850	29850	29850	170
355	20240823	143600	1286225650	29850	29850	29850	29850	81
356	20240823	143500	1283807800	29900	29850	29900	29850	7
357	20240823	143400	1283598800	29850	29850	29850	29850	10
358	20240823	143300	1283300300	29900	29900	29900	29900	1
359	20240823	143200	1283270400	29850	29850	29850	29850	66
360	20240823	143100	1281300300	29800	29850	29850	29800	14
361	20240823	143000	1280882850	29850	29850	29850	29800	29
362	20240823	142900	1280017250	29800	29800	29800	29800	38
363	20240823	142800	1278884850	29850	29800	29850	29800	15
364	20240823	142700	1278437200	29800	29800	29800	29800	22
365	20240823	142600	1277781600	29800	29800	29800	29800	0
366	20240823	142500	1277781600	29800	29800	29800	29800	0
367	20240823	142400	1277781600	29800	29800	29800	29800	38
368	20240823	142300	1276649200	29800	29800	29800	29800	315
369	20240823	142200	1267262200	29800	29800	29800	29800	1
370	20240823	142100	1267232400	29800	29800	29800	29800	0
371	20240823	142000	1267232400	29800	29800	29800	29800	26
372	20240823	141900	1266457600	29850	29850	29850	29800	73
373	20240823	141800	1264278800	29800	29800	29800	29800	10
374	20240823	141700	1263980800	29800	29800	29800	29800	48
375	20240823	141600	1262550400	29800	29800	29800	29800	3
376	20240823	141500	1262461000	29800	29800	29800	29800	5
377	20240823	141400	1262312000	29800	29800	29800	29800	17
378	20240823	141300	1261805400	29900	29850	29900	29800	40
379	20240823	141200	1260610400	29800	29850	29900	29800	3
380	20240823	141100	1260520850	29800	29800	29800	29800	10
381	20240823	141000	1260222850	29800	29800	29800	29800	0
382	20240823	140900	1260222850	29800	29800	29800	29800	7
383	20240823	140800	1260014250	29800	29800	29900	29800	29
384	20240823	140700	1259149950	29800	29800	29900	29800	34
385	20240823	140600	1258134050	29800	29850	29850	29800	63
386	20240823	140500	1256253600	29850	29850	29850	29850	0
387	20240823	140400	1256253600	29850	29850	29850	29850	6
388	20240823	140300	1256074500	29850	29850	29850	29850	37
389	20240823	140200	1254970050	29850	29850	29850	29850	1
390	20240823	140100	1254940200	29850	29900	29950	29850	36
391	20240823	140000	1253863150	29850	29850	29850	29850	8
392	20240823	135900	1253624350	29900	29900	29900	29900	0
393	20240823	135800	1253624350	29900	29900	29900	29900	65
394	20240823	135700	1251680850	29850	29850	29850	29850	50
395	20240823	135600	1250188350	29850	29900	29900	29850	285
396	20240823	135500	1241669400	29900	29900	29900	29900	1
397	20240823	135400	1241639500	29850	29850	29850	29850	112
398	20240823	135300	1238296300	29850	29850	29850	29850	5
399	20240823	135200	1238147050	29850	29850	29850	29850	171
400	20240823	135100	1233042700	29800	29800	29800	29800	5
401	20240823	135000	1232893700	29800	29800	29850	29800	95
402	20240823	134900	1230059750	29800	29800	29800	29800	35
403	20240823	134800	1229016750	29850	29850	29850	29850	0
404	20240823	134700	1229016750	29850	29850	29850	29750	19
405	20240823	134600	1228450200	29750	29750	29750	29750	0
406	20240823	134500	1228450200	29750	29800	29800	29750	37
407	20240823	134400	1227349400	29800	29800	29800	29800	15
408	20240823	134300	1226902400	29800	29800	29800	29800	33
409	20240823	134200	1225919000	29800	29800	29800	29800	31
410	20240823	134100	1224995200	29800	29800	29800	29800	0
411	20240823	134000	1224995200	29800	29800	29800	29800	8
412	20240823	133900	1224756800	29800	29800	29850	29800	133
413	20240823	133800	1220793200	29800	29800	29800	29800	31
414	20240823	133700	1219869400	29800	29800	29800	29800	0
415	20240823	133600	1219869400	29800	29800	29800	29800	5
416	20240823	133500	1219720400	29800	29800	29800	29800	62
417	20240823	133400	1217872800	29800	29850	29850	29800	8
418	20240823	133300	1217634050	29800	29800	29800	29800	39
419	20240823	133200	1216471850	29800	29800	29800	29800	28
420	20240823	133100	1215637450	29850	29850	29850	29850	0
421	20240823	133000	1215637450	29850	29850	29850	29850	5
422	20240823	132900	1215488200	29850	29850	29850	29850	26
423	20240823	132800	1214712100	29900	29850	29900	29850	60
424	20240823	132700	1212919850	29850	29850	29850	29850	24
425	20240823	132600	1212203450	29850	29850	29850	29850	10
426	20240823	132500	1211904950	29850	29850	29850	29850	1
427	20240823	132400	1211875100	29850	29850	29850	29850	53
428	20240823	132300	1210293050	29850	29850	29850	29850	0
429	20240823	132200	1210293050	29850	29800	29850	29800	3
430	20240823	132100	1210203550	29900	29900	29900	29900	2
431	20240823	132000	1210143750	29900	29900	29900	29900	0
432	20240823	131900	1210143750	29900	29800	29900	29800	7
433	20240823	131800	1209935050	29900	29800	29900	29800	14
434	20240823	131700	1209517750	29800	29800	29800	29800	7
435	20240823	131600	1209309150	29800	29800	29800	29800	4
436	20240823	131500	1209189950	29800	29800	29800	29800	16
437	20240823	131400	1208713150	29800	29800	29900	29800	60
438	20240823	131300	1206920000	29800	29800	29800	29800	38
439	20240823	131200	1205787600	29850	29850	29850	29850	26
440	20240823	131100	1205011500	29800	29800	29800	29800	13
441	20240823	131000	1204624100	29800	29800	29800	29800	0
442	20240823	130900	1204624100	29800	29800	29800	29800	27
443	20240823	130800	1203819500	29800	29800	29800	29800	16
444	20240823	130700	1203342700	29800	29800	29800	29800	1
445	20240823	130600	1203312900	29800	29800	29800	29800	1
446	20240823	130500	1203283100	29800	29800	29800	29800	100
447	20240823	130400	1200303100	29800	29800	29800	29800	27
448	20240823	130300	1199498500	29800	29800	29900	29800	23
449	20240823	130200	1198812000	29800	29800	29800	29800	27
450	20240823	130100	1198007400	29800	29850	29850	29800	8
451	20240823	130000	1197768950	29850	29850	29850	29800	6
452	20240823	125900	1197589950	29800	29850	29850	29800	20
453	20240823	125800	1196993300	29900	29850	29900	29850	4
454	20240823	125700	1196873800	29850	29850	29850	29850	7
455	20240823	125600	1196664850	29850	29850	29850	29850	1
456	20240823	125500	1196635000	29900	29850	29900	29850	35
457	20240823	125400	1195588850	29850	29850	29850	29850	5
458	20240823	125300	1195439600	29850	29850	29850	29850	18
459	20240823	125200	1194902300	29850	29850	29850	29850	5
460	20240823	125100	1194753050	29850	29900	29900	29850	26
461	20240823	125000	1193975800	29850	29850	29900	29850	53
462	20240823	124900	1192392050	29850	29900	29900	29850	6
463	20240823	124800	1192212900	29850	29850	29900	29850	43
464	20240823	124700	1190927950	29850	29800	29850	29800	79
465	20240823	124600	1188572350	29850	29800	29900	29800	33
466	20240823	124500	1187585900	29850	29850	29850	29800	31
467	20240823	124400	1186660950	29850	29850	29850	29850	76
468	20240823	124300	1184392350	29850	29900	29900	29800	303
469	20240823	124200	1175335800	29850	29850	29850	29850	1
470	20240823	124100	1175305950	29850	29850	29850	29800	403
471	20240823	124000	1163276450	29850	29800	29850	29800	13
472	20240823	123900	1162888750	29750	29750	29800	29750	234
473	20240823	123800	1155916700	29750	29750	29750	29750	8
474	20240823	123700	1155678700	29750	29750	29750	29750	34
475	20240823	123600	1154667200	29700	29650	29750	29650	276
476	20240823	123500	1146457400	29650	29700	29700	29650	67
477	20240823	123400	1144467550	29700	29700	29750	29700	195
478	20240823	123300	1138675550	29650	29700	29700	29650	55
479	20240823	123200	1137042250	29650	29650	29650	29650	53
480	20240823	123100	1135470800	29700	29650	29700	29650	83
481	20240823	123000	1133009750	29700	29650	29700	29650	77
482	20240823	122900	1130725100	29650	29650	29650	29650	0
483	20240823	122800	1130725100	29650	29700	29700	29650	36
484	20240823	122700	1129656050	29650	29700	29700	29650	332
485	20240823	122600	1119810750	29700	29650	29700	29650	114
486	20240823	122500	1116430000	29650	29550	29650	29550	22
487	20240823	122400	1115778250	29550	29600	29600	29550	19
488	20240823	122300	1115215900	29600	29600	29650	29550	223
489	20240823	122200	1108613250	29600	29550	29600	29550	37
490	20240823	122100	1107518200	29550	29550	29550	29550	7
491	20240823	122000	1107311350	29550	29550	29550	29550	2
492	20240823	121900	1107252250	29600	29550	29600	29550	59
493	20240823	121800	1105507500	29550	29600	29600	29550	9
494	20240823	121700	1105241350	29550	29550	29550	29550	8
495	20240823	121600	1105004950	29600	29550	29600	29550	31
496	20240823	121500	1104087450	29550	29550	29550	29550	68
497	20240823	121400	1102078050	29550	29550	29600	29550	50
498	20240823	121300	1100599400	29600	29600	29600	29600	4
499	20240823	121200	1100481000	29600	29550	29600	29550	44
500	20240823	121100	1099178750	29600	29600	29600	29600	45
501	20240823	121000	1097846750	29550	29600	29600	29550	6
502	20240823	120900	1097669300	29600	29600	29600	29550	69
503	20240823	120800	1095627300	29550	29600	29600	29550	18
504	20240823	120700	1095095150	29550	29600	29600	29550	35
505	20240823	120600	1094060150	29550	29600	29650	29550	33
506	20240823	120500	1093083550	29600	29550	29650	29550	29
507	20240823	120400	1092225400	29600	29650	29650	29600	21
508	20240823	120300	1091602800	29550	29600	29600	29550	8
509	20240823	120200	1091366150	29600	29600	29650	29600	10
510	20240823	120100	1091070100	29650	29650	29650	29600	60
511	20240823	120000	1089292500	29600	29600	29650	29600	18
512	20240823	115900	1088759650	29600	29600	29600	29600	2
513	20240823	115800	1088700450	29600	29550	29600	29550	40
514	20240823	115700	1087516500	29600	29600	29600	29550	53
515	20240823	115600	1085947850	29550	29550	29550	29500	9
516	20240823	115500	1085681950	29500	29500	29500	29500	2
517	20240823	115400	1085622950	29600	29500	29600	29500	39
518	20240823	115300	1084469050	29600	29500	29600	29500	27
519	20240823	115200	1083672400	29500	29550	29550	29500	9
520	20240823	115100	1083406750	29550	29500	29550	29500	19
521	20240823	115000	1082845400	29500	29500	29550	29500	52
522	20240823	114900	1081310050	29500	29500	29500	29500	30
523	20240823	114800	1080425050	29550	29550	29550	29550	2
524	20240823	114700	1080365950	29500	29500	29550	29500	5
525	20240823	114600	1080218400	29550	29550	29550	29450	34
526	20240823	114500	1079216700	29450	29550	29550	29450	5
527	20240823	114400	1079069150	29550	29450	29550	29450	90
528	20240823	114300	1076413750	29550	29500	29550	29500	218
529	20240823	114200	1069982200	29500	29500	29600	29500	50
530	20240823	114100	1068507100	29600	29500	29600	29500	8
531	20240823	114000	1068270900	29500	29550	29600	29500	11
532	20240823	113900	1067946100	29550	29600	29600	29500	6
533	20240823	113800	1067768950	29500	29500	29600	29500	26
534	20240823	113700	1067001850	29550	29500	29600	29500	10
535	20240823	113600	1066706600	29600	29500	29600	29500	65
536	20240823	113500	1064786100	29500	29500	29500	29500	11
537	20240823	113400	1064461600	29550	29500	29600	29500	8
538	20240823	113300	1064225450	29500	29550	29600	29450	99
539	20240823	113200	1061298400	29600	29550	29600	29450	506
540	20240823	113100	1046374600	29550	29600	29600	29550	15
541	20240823	113000	1045931300	29550	29600	29600	29550	32
542	20240823	112900	1044984500	29550	29600	29600	29550	69
543	20240823	112800	1042942400	29550	29550	29550	29550	12
544	20240823	112700	1042587800	29550	29600	29600	29550	28
545	20240823	112600	1041760350	29500	29550	29600	29500	210
546	20240823	112500	1035549750	29500	29550	29550	29500	89
547	20240823	112400	1032923350	29500	29500	29550	29500	49
548	20240823	112300	1031476350	29500	29600	29600	29500	43
549	20240823	112200	1030207400	29500	29500	29600	29500	43
550	20240823	112100	1028937050	29600	29600	29600	29500	27
551	20240823	112000	1028138150	29500	29600	29600	29500	50
552	20240823	111900	1026662250	29550	29550	29600	29550	95
553	20240823	111800	1023854800	29600	29600	29600	29550	43
554	20240823	111700	1022582500	29600	29550	29600	29550	37
555	20240823	111600	1021488950	29600	29600	29600	29550	25
556	20240823	111500	1020749150	29600	29550	29600	29550	2
557	20240823	111400	1020690000	29550	29600	29600	29550	185
558	20240823	111300	1015222200	29550	29550	29550	29550	55
559	20240823	111200	1013596950	29550	29550	29550	29550	141
560	20240823	111100	1009430400	29500	29600	29600	29500	27
561	20240823	111000	1008631600	29600	29550	29600	29500	7
562	20240823	110900	1008424650	29600	29500	29600	29500	875
563	20240823	110800	982602850	29500	29450	29500	29400	151
564	20240823	110700	978155800	29400	29400	29400	29400	32
565	20240823	110600	977215000	29400	29450	29450	29400	13
566	20240823	110500	976832450	29450	29400	29450	29350	42
567	20240823	110400	975595950	29450	29450	29450	29400	14
568	20240823	110300	975183750	29450	29400	29450	29400	124
569	20240823	110200	971537750	29400	29350	29400	29350	52
570	20240823	110100	970009000	29400	29350	29400	29350	41
571	20240823	110000	968804100	29400	29400	29450	29400	26
572	20240823	105900	968039450	29450	29350	29450	29350	24
573	20240823	105800	967332750	29450	29400	29450	29400	603
574	20240823	105700	949602600	29450	29400	29500	29400	678
575	20240823	105600	929666950	29400	29400	29400	29350	85
576	20240823	105500	927169400	29350	29350	29400	29350	29
577	20240823	105400	926318150	29350	29400	29400	29350	44
578	20240823	105300	925025750	29350	29350	29350	29350	14
579	20240823	105200	924614850	29350	29350	29350	29350	918
580	20240823	105100	897671550	29350	29300	29350	29300	346
581	20240823	105000	887516950	29300	29250	29300	29250	190
582	20240823	104900	881951100	29250	29250	29300	29250	67
583	20240823	104800	879990800	29250	29300	29300	29250	97
584	20240823	104700	877153400	29300	29250	29300	29250	121
585	20240823	104600	873612000	29300	29250	29300	29250	1229
586	20240823	104500	837663450	29300	29250	29300	29250	191
587	20240823	104400	832075550	29250	29250	29300	29250	601
588	20240823	104300	814495900	29250	29300	29300	29250	484
589	20240823	104200	800337550	29250	29300	29300	29250	130
590	20240823	104100	796533250	29250	29250	29250	29250	26
591	20240823	104000	795772750	29350	29350	29350	29350	12
592	20240823	103900	795420550	29350	29300	29350	29250	143
593	20240823	103800	791230600	29300	29350	29350	29300	2038
594	20240823	103700	731448600	29350	29400	29400	29350	31
595	20240823	103600	730537250	29400	29400	29400	29350	205
596	20240823	103500	724511750	29400	29350	29400	29350	837
597	20240823	103400	699905800	29350	29350	29350	29350	226
598	20240823	103300	693272700	29350	29400	29550	29350	328
599	20240823	103200	683630750	29450	29500	29500	29450	1678
600	20240823	103100	634142050	29500	29550	29550	29500	62
601	20240823	103000	632312900	29550	29550	29600	29550	105
602	20240823	102900	629209950	29550	29500	29550	29500	426
603	20240823	102800	616639550	29550	29550	29550	29550	299
604	20240823	102700	607804100	29550	29550	29600	29550	1033
605	20240823	102600	577271450	29550	29550	29550	29550	182
606	20240823	102500	571893350	29600	29550	29600	29550	85
607	20240823	102400	569381550	29550	29550	29550	29550	154
608	20240823	102300	564830850	29600	29600	29600	29550	198
609	20240823	102200	558971950	29600	29650	29700	29600	1706
610	20240823	102100	508443100	29650	29700	29750	29650	1068
611	20240823	102000	476727250	29700	29700	29700	29700	142
612	20240823	101900	472509850	29700	29700	29750	29700	108
613	20240823	101800	469300650	29800	29800	29800	29700	117
614	20240823	101700	465819550	29800	29750	29800	29700	132
615	20240823	101600	461894950	29700	29700	29700	29700	23
616	20240823	101500	461211850	29750	29800	29800	29750	12
617	20240823	101400	460854300	29800	29700	29800	29650	447
618	20240823	101300	447589450	29750	29750	29750	29750	112
619	20240823	101200	444257450	29750	29750	29750	29750	694
620	20240823	101100	423610950	29700	29800	29800	29700	561
621	20240823	101000	406949050	29750	29750	29800	29750	8
622	20240823	100900	406710850	29800	29750	29800	29700	2089
623	20240823	100800	344653700	29750	29750	29750	29750	418
624	20240823	100700	332218200	29750	29750	29750	29750	65
625	20240823	100600	330284450	29750	29800	29800	29750	30
626	20240823	100500	329391900	29750	29850	29850	29750	539
627	20240823	100400	313331100	29800	29800	29800	29800	30
628	20240823	100300	312437100	29800	29850	29850	29800	115
629	20240823	100200	309009550	29850	29850	29850	29850	2
630	20240823	100100	308949850	29800	29850	29900	29800	105
631	20240823	100000	305816850	29850	29900	29900	29850	36
632	20240823	095900	304742200	29850	29900	29900	29850	133
633	20240823	095800	300772100	29900	29850	29900	29850	33
634	20240823	095700	299786700	29850	29900	29900	29850	3
635	20240823	095600	299697100	29850	29850	29850	29850	6
636	20240823	095500	299518000	29850	29900	29900	29850	28
637	20240823	095400	298682150	29900	29900	29900	29900	50
638	20240823	095300	297187150	29900	29900	29900	29900	52
639	20240823	095200	295632350	29900	29950	29950	29900	399
640	20240823	095100	283682450	30000	30000	30000	30000	233
641	20240823	095000	276692450	30050	30050	30050	30050	241
642	20240823	094900	269450400	30100	30050	30100	30050	116
643	20240823	094800	265959600	30050	30050	30100	30050	105
644	20240823	094700	262804200	30100	30100	30100	30050	69
645	20240823	094600	260729750	30050	30050	30100	30000	111
646	20240823	094500	257394800	30050	30000	30050	30000	140
647	20240823	094400	253193650	30000	30000	30000	29950	205
648	20240823	094300	247043800	29950	29950	30000	29950	8
649	20240823	094200	246804150	30000	29950	30000	29950	19
650	20240823	094100	246234450	29950	29950	29950	29950	15
651	20240823	094000	245785200	29950	29950	29950	29950	45
652	20240823	093900	244437450	29950	30000	30000	29950	1528
653	20240823	093800	198666100	30000	29950	30000	29950	613
654	20240823	093700	180282000	29950	29900	29950	29900	80
655	20240823	093600	177886050	29950	29950	29950	29950	0
656	20240823	093500	177886050	29950	29900	29950	29900	23
657	20240823	093400	177198200	29850	29900	29900	29850	112
658	20240823	093300	173849750	29800	29900	29900	29800	30
659	20240823	093200	172952850	29800	29800	29800	29800	11
660	20240823	093100	172625050	29800	29800	29800	29800	0
661	20240823	093000	172625050	29800	29900	29900	29800	501
662	20240823	092900	157645250	29800	29800	29800	29800	21
663	20240823	092800	157019450	29900	29900	29900	29900	0
664	20240823	092700	157019450	29900	29900	29900	29900	2
665	20240823	092600	156959650	29900	29900	29900	29900	10
666	20240823	092500	156660650	29900	29900	29900	29900	0
667	20240823	092400	156660650	29900	29900	29900	29900	5
668	20240823	092300	156511150	29900	29850	29900	29850	331
669	20240823	092200	146614300	29900	29900	29900	29900	47
670	20240823	092100	145209000	29900	29800	29900	29800	25
671	20240823	092000	144463500	29800	29900	29900	29800	32
672	20240823	091900	143509800	29900	29900	29900	29900	1
673	20240823	091800	143479900	29900	29900	29900	29900	39
674	20240823	091700	142313800	29750	29800	29900	29750	309
675	20240823	091600	133113800	29800	29800	29800	29750	110
676	20240823	091500	129836050	29700	29750	29750	29700	70
677	20240823	091400	127755500	29800	29950	29950	29800	27
678	20240823	091300	126950150	29700	29700	29700	29700	1
679	20240823	091200	126920450	29700	29700	29700	29700	2
680	20240823	091100	126861050	29700	29750	29750	29700	121
681	20240823	091000	123261350	29750	29750	29750	29650	1203
682	20240823	090900	87509600	29750	29800	29900	29700	1041
683	20240823	090800	56536600	29900	29900	29900	29750	19
684	20240823	090700	55968800	29750	29950	30000	29750	51
685	20240823	090600	54447900	29800	29700	29800	29700	12
686	20240823	090500	54090800	29600	29650	29700	29600	398
687	20240823	090400	42284350	29650	29600	29650	29550	572
688	20240823	090300	25360900	29600	29650	29650	29600	371
689	20240823	090200	14378800	29650	29550	29650	29550	37
690	20240823	090100	13285250	29550	29650	29650	29550	6
691	20240823	090000	13107450	29500	29600	29700	29500	443