KissMeData/236200/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201800	293883450	21250	21250	21250	21250	468
3	20230824	201700	293883450	21250	21250	21250	21250	0
4	20230824	201600	293883450	21250	21250	21250	21250	0
5	20230824	201500	293883450	21250	21250	21250	21250	0
6	20230824	201400	293883450	21250	21250	21250	21250	0
7	20230824	201300	293883450	21250	21250	21250	21250	0
8	20230824	201200	293883450	21250	21250	21250	21250	0
9	20230824	201100	293883450	21250	21250	21250	21250	0
10	20230824	201000	293883450	21250	21250	21250	21250	0
11	20230824	200900	293883450	21250	21250	21250	21250	0
12	20230824	200800	293883450	21250	21250	21250	21250	0
13	20230824	200700	293883450	21250	21250	21250	21250	0
14	20230824	200600	293883450	21250	21250	21250	21250	0
15	20230824	200500	293883450	21250	21250	21250	21250	0
16	20230824	200400	293883450	21250	21250	21250	21250	0
17	20230824	200300	293883450	21250	21250	21250	21250	0
18	20230824	200200	293883450	21250	21250	21250	21250	0
19	20230824	200100	293883450	21250	21250	21250	21250	0
20	20230824	200000	293883450	21250	21250	21250	21250	0
21	20230824	195900	293883450	21250	21250	21250	21250	0
22	20230824	195800	293883450	21250	21250	21250	21250	0
23	20230824	195700	293883450	21250	21250	21250	21250	0
24	20230824	195600	293883450	21250	21250	21250	21250	0
25	20230824	195500	293883450	21250	21250	21250	21250	0
26	20230824	195400	293883450	21250	21250	21250	21250	0
27	20230824	195300	293883450	21250	21250	21250	21250	0
28	20230824	195200	293883450	21250	21250	21250	21250	0
29	20230824	195100	293883450	21250	21250	21250	21250	0
30	20230824	195000	293883450	21250	21250	21250	21250	0
31	20230824	194900	293883450	21250	21250	21250	21250	0
32	20230824	194800	293883450	21250	21250	21250	21250	468
33	20230824	194700	293883450	21250	21250	21250	21250	0
34	20230824	194600	293883450	21250	21250	21250	21250	0
35	20230824	194500	293883450	21250	21250	21250	21250	0
36	20230824	194400	293883450	21250	21250	21250	21250	0
37	20230824	194300	293883450	21250	21250	21250	21250	0
38	20230824	194200	293883450	21250	21250	21250	21250	0
39	20230824	194100	293883450	21250	21250	21250	21250	0
40	20230824	194000	293883450	21250	21250	21250	21250	0
41	20230824	193900	293883450	21250	21250	21250	21250	0
42	20230824	193800	293883450	21250	21250	21250	21250	0
43	20230824	193700	293883450	21250	21250	21250	21250	0
44	20230824	193600	293883450	21250	21250	21250	21250	0
45	20230824	193500	293883450	21250	21250	21250	21250	0
46	20230824	193400	293883450	21250	21250	21250	21250	0
47	20230824	193300	293883450	21250	21250	21250	21250	0
48	20230824	193200	293883450	21250	21250	21250	21250	0
49	20230824	193100	293883450	21250	21250	21250	21250	0
50	20230824	193000	293883450	21250	21250	21250	21250	0
51	20230824	192900	293883450	21250	21250	21250	21250	0
52	20230824	192800	293883450	21250	21250	21250	21250	0
53	20230824	192700	293883450	21250	21250	21250	21250	0
54	20230824	192600	293883450	21250	21250	21250	21250	0
55	20230824	192500	293883450	21250	21250	21250	21250	0
56	20230824	192400	293883450	21250	21250	21250	21250	0
57	20230824	192300	293883450	21250	21250	21250	21250	0
58	20230824	192200	293883450	21250	21250	21250	21250	0
59	20230824	192100	293883450	21250	21250	21250	21250	0
60	20230824	192000	293883450	21250	21250	21250	21250	0
61	20230824	191900	293883450	21250	21250	21250	21250	0
62	20230824	191800	293883450	21250	21250	21250	21250	468
63	20230824	191700	293883450	21250	21250	21250	21250	0
64	20230824	191600	293883450	21250	21250	21250	21250	0
65	20230824	191500	293883450	21250	21250	21250	21250	0
66	20230824	191400	293883450	21250	21250	21250	21250	0
67	20230824	191300	293883450	21250	21250	21250	21250	0
68	20230824	191200	293883450	21250	21250	21250	21250	0
69	20230824	191100	293883450	21250	21250	21250	21250	0
70	20230824	191000	293883450	21250	21250	21250	21250	0
71	20230824	190900	293883450	21250	21250	21250	21250	0
72	20230824	190800	293883450	21250	21250	21250	21250	0
73	20230824	190700	293883450	21250	21250	21250	21250	0
74	20230824	190600	293883450	21250	21250	21250	21250	0
75	20230824	190500	293883450	21250	21250	21250	21250	0
76	20230824	190400	293883450	21250	21250	21250	21250	0
77	20230824	190300	293883450	21250	21250	21250	21250	0
78	20230824	190200	293883450	21250	21250	21250	21250	0
79	20230824	190100	293883450	21250	21250	21250	21250	0
80	20230824	190000	293883450	21250	21250	21250	21250	0
81	20230824	185900	293883450	21250	21250	21250	21250	0
82	20230824	185800	293883450	21250	21250	21250	21250	0
83	20230824	185700	293883450	21250	21250	21250	21250	0
84	20230824	185600	293883450	21250	21250	21250	21250	0
85	20230824	185500	293883450	21250	21250	21250	21250	0
86	20230824	185400	293883450	21250	21250	21250	21250	0
87	20230824	185300	293883450	21250	21250	21250	21250	0
88	20230824	185200	293883450	21250	21250	21250	21250	0
89	20230824	185100	293883450	21250	21250	21250	21250	0
90	20230824	185000	293883450	21250	21250	21250	21250	0
91	20230824	184900	293883450	21250	21250	21250	21250	0
92	20230824	184800	293883450	21250	21250	21250	21250	468
93	20230824	184700	293883450	21250	21250	21250	21250	0
94	20230824	184600	293883450	21250	21250	21250	21250	0
95	20230824	184500	293883450	21250	21250	21250	21250	0
96	20230824	184400	293883450	21250	21250	21250	21250	0
97	20230824	184300	293883450	21250	21250	21250	21250	0
98	20230824	184200	293883450	21250	21250	21250	21250	0
99	20230824	184100	293883450	21250	21250	21250	21250	0
100	20230824	184000	293883450	21250	21250	21250	21250	0
101	20230824	183900	293883450	21250	21250	21250	21250	0
102	20230824	183800	293883450	21250	21250	21250	21250	0
103	20230824	183700	293883450	21250	21250	21250	21250	0
104	20230824	183600	293883450	21250	21250	21250	21250	0
105	20230824	183500	293883450	21250	21250	21250	21250	0
106	20230824	183400	293883450	21250	21250	21250	21250	0
107	20230824	183300	293883450	21250	21250	21250	21250	0
108	20230824	183200	293883450	21250	21250	21250	21250	0
109	20230824	183100	293883450	21250	21250	21250	21250	0
110	20230824	183000	293883450	21250	21250	21250	21250	0
111	20230824	182900	293883450	21250	21250	21250	21250	0
112	20230824	182800	293883450	21250	21250	21250	21250	0
113	20230824	182700	293883450	21250	21250	21250	21250	0
114	20230824	182600	293883450	21250	21250	21250	21250	0
115	20230824	182500	293883450	21250	21250	21250	21250	0
116	20230824	182400	293883450	21250	21250	21250	21250	0
117	20230824	182300	293883450	21250	21250	21250	21250	0
118	20230824	182200	293883450	21250	21250	21250	21250	0
119	20230824	182100	293883450	21250	21250	21250	21250	0
120	20230824	182000	293883450	21250	21250	21250	21250	0
121	20230824	181900	293883450	21250	21250	21250	21250	0
122	20230824	181800	293883450	21250	21250	21250	21250	468
123	20230824	181700	293883450	21250	21250	21250	21250	0
124	20230824	181600	293883450	21250	21250	21250	21250	0
125	20230824	181500	293883450	21250	21250	21250	21250	0
126	20230824	181400	293883450	21250	21250	21250	21250	0
127	20230824	181300	293883450	21250	21250	21250	21250	0
128	20230824	181200	293883450	21250	21250	21250	21250	0
129	20230824	181100	293883450	21250	21250	21250	21250	0
130	20230824	181000	293883450	21250	21250	21250	21250	0
131	20230824	180900	293883450	21250	21250	21250	21250	0
132	20230824	180800	293883450	21250	21250	21250	21250	0
133	20230824	180700	293883450	21250	21250	21250	21250	0
134	20230824	180600	293883450	21250	21250	21250	21250	0
135	20230824	180500	293883450	21250	21250	21250	21250	0
136	20230824	180400	293883450	21250	21250	21250	21250	0
137	20230824	180300	293883450	21250	21250	21250	21250	0
138	20230824	180200	293883450	21250	21250	21250	21250	0
139	20230824	180100	293883450	21250	21250	21250	21250	0
140	20230824	180000	293883450	21250	21250	21250	21250	0
141	20230824	175900	293883450	21250	21250	21250	21250	0
142	20230824	175800	293883450	21250	21250	21250	21250	0
143	20230824	175700	293883450	21250	21250	21250	21250	0
144	20230824	175600	293883450	21250	21250	21250	21250	0
145	20230824	175500	293883450	21250	21250	21250	21250	0
146	20230824	175400	293883450	21250	21250	21250	21250	0
147	20230824	175300	293883450	21250	21250	21250	21250	0
148	20230824	175200	293883450	21250	21250	21250	21250	0
149	20230824	175100	293883450	21250	21250	21250	21250	0
150	20230824	175000	293883450	21250	21250	21250	21250	0
151	20230824	174900	293883450	21250	21250	21250	21250	0
152	20230824	174800	293883450	21250	21250	21250	21250	468
153	20230824	174700	293883450	21250	21250	21250	21250	0
154	20230824	174600	293883450	21250	21250	21250	21250	0
155	20230824	174500	293883450	21250	21250	21250	21250	0
156	20230824	174400	293883450	21250	21250	21250	21250	0
157	20230824	174300	293883450	21250	21250	21250	21250	0
158	20230824	174200	293883450	21250	21250	21250	21250	0
159	20230824	174100	293883450	21250	21250	21250	21250	0
160	20230824	174000	293883450	21250	21250	21250	21250	0
161	20230824	173900	293883450	21250	21250	21250	21250	0
162	20230824	173800	293883450	21250	21250	21250	21250	0
163	20230824	173700	293883450	21250	21250	21250	21250	0
164	20230824	173600	293883450	21250	21250	21250	21250	0
165	20230824	173500	293883450	21250	21250	21250	21250	0
166	20230824	173400	293883450	21250	21250	21250	21250	0
167	20230824	173300	293883450	21250	21250	21250	21250	0
168	20230824	173200	293883450	21250	21250	21250	21250	0
169	20230824	173100	293883450	21250	21250	21250	21250	0
170	20230824	173000	293883450	21250	21250	21250	21250	0
171	20230824	172900	293883450	21250	21250	21250	21250	0
172	20230824	172800	293883450	21250	21250	21250	21250	0
173	20230824	172700	293883450	21250	21250	21250	21250	0
174	20230824	172600	293883450	21250	21250	21250	21250	0
175	20230824	172500	293883450	21250	21250	21250	21250	0
176	20230824	172400	293883450	21250	21250	21250	21250	0
177	20230824	172300	293883450	21250	21250	21250	21250	0
178	20230824	172200	293883450	21250	21250	21250	21250	0
179	20230824	172100	293883450	21250	21250	21250	21250	0
180	20230824	172000	293883450	21250	21250	21250	21250	0
181	20230824	171900	293883450	21250	21250	21250	21250	0
182	20230824	171800	293883450	21250	21250	21250	21250	468
183	20230824	171700	293883450	21250	21250	21250	21250	0
184	20230824	171600	293883450	21250	21250	21250	21250	0
185	20230824	171500	293883450	21250	21250	21250	21250	0
186	20230824	171400	293883450	21250	21250	21250	21250	0
187	20230824	171300	293883450	21250	21250	21250	21250	0
188	20230824	171200	293883450	21250	21250	21250	21250	0
189	20230824	171100	293883450	21250	21250	21250	21250	0
190	20230824	171000	293883450	21250	21250	21250	21250	0
191	20230824	170900	293883450	21250	21250	21250	21250	0
192	20230824	170800	293883450	21250	21250	21250	21250	0
193	20230824	170700	293883450	21250	21250	21250	21250	0
194	20230824	170600	293883450	21250	21250	21250	21250	0
195	20230824	170500	293883450	21250	21250	21250	21250	0
196	20230824	170400	293883450	21250	21250	21250	21250	0
197	20230824	170300	293883450	21250	21250	21250	21250	0
198	20230824	170200	293883450	21250	21250	21250	21250	0
199	20230824	170100	293883450	21250	21250	21250	21250	0
200	20230824	170000	293883450	21250	21250	21250	21250	0
201	20230824	165900	293883450	21250	21250	21250	21250	0
202	20230824	165800	293883450	21250	21250	21250	21250	0
203	20230824	165700	293883450	21250	21250	21250	21250	0
204	20230824	165600	293883450	21250	21250	21250	21250	0
205	20230824	165500	293883450	21250	21250	21250	21250	0
206	20230824	165400	293883450	21250	21250	21250	21250	0
207	20230824	165300	293883450	21250	21250	21250	21250	0
208	20230824	165200	293883450	21250	21250	21250	21250	0
209	20230824	165100	293883450	21250	21250	21250	21250	0
210	20230824	165000	293883450	21250	21250	21250	21250	0
211	20230824	164900	293883450	21250	21250	21250	21250	0
212	20230824	164800	293883450	21250	21250	21250	21250	468
213	20230824	164700	293883450	21250	21250	21250	21250	0
214	20230824	164600	293883450	21250	21250	21250	21250	0
215	20230824	164500	293883450	21250	21250	21250	21250	0
216	20230824	164400	293883450	21250	21250	21250	21250	0
217	20230824	164300	293883450	21250	21250	21250	21250	0
218	20230824	164200	293883450	21250	21250	21250	21250	0
219	20230824	164100	293883450	21250	21250	21250	21250	0
220	20230824	164000	293883450	21250	21250	21250	21250	0
221	20230824	163900	293883450	21250	21250	21250	21250	0
222	20230824	163800	293883450	21250	21250	21250	21250	0
223	20230824	163700	293883450	21250	21250	21250	21250	0
224	20230824	163600	293883450	21250	21250	21250	21250	0
225	20230824	163500	293883450	21250	21250	21250	21250	0
226	20230824	163400	293883450	21250	21250	21250	21250	0
227	20230824	163300	293883450	21250	21250	21250	21250	0
228	20230824	163200	293883450	21250	21250	21250	21250	0
229	20230824	163100	293883450	21250	21250	21250	21250	0
230	20230824	163000	293883450	21250	21250	21250	21250	0
231	20230824	162900	293883450	21250	21250	21250	21250	0
232	20230824	162800	293883450	21250	21250	21250	21250	0
233	20230824	162700	293883450	21250	21250	21250	21250	0
234	20230824	162600	293883450	21250	21250	21250	21250	0
235	20230824	162500	293883450	21250	21250	21250	21250	0
236	20230824	162400	293883450	21250	21250	21250	21250	0
237	20230824	162300	293883450	21250	21250	21250	21250	0
238	20230824	162200	293883450	21250	21250	21250	21250	0
239	20230824	162100	293883450	21250	21250	21250	21250	0
240	20230824	162000	293883450	21250	21250	21250	21250	0
241	20230824	161900	293883450	21250	21250	21250	21250	0
242	20230824	161800	293883450	21250	21250	21250	21250	468
243	20230824	161700	293883450	21250	21250	21250	21250	0
244	20230824	161600	293883450	21250	21250	21250	21250	0
245	20230824	161500	293883450	21250	21250	21250	21250	0
246	20230824	161400	293883450	21250	21250	21250	21250	0
247	20230824	161300	293883450	21250	21250	21250	21250	0
248	20230824	161200	293883450	21250	21250	21250	21250	0
249	20230824	161100	293883450	21250	21250	21250	21250	0
250	20230824	161000	293883450	21250	21250	21250	21250	0
251	20230824	160900	293883450	21250	21250	21250	21250	0
252	20230824	160800	293883450	21250	21250	21250	21250	0
253	20230824	160700	293883450	21250	21250	21250	21250	0
254	20230824	160600	293883450	21250	21250	21250	21250	0
255	20230824	160500	293883450	21250	21250	21250	21250	0
256	20230824	160400	293883450	21250	21250	21250	21250	0
257	20230824	160300	293883450	21250	21250	21250	21250	0
258	20230824	160200	293883450	21250	21250	21250	21250	0
259	20230824	160100	293883450	21250	21250	21250	21250	0
260	20230824	160000	293883450	21250	21250	21250	21250	0
261	20230824	155900	293883450	21250	21250	21250	21250	0
262	20230824	155800	293883450	21250	21250	21250	21250	0
263	20230824	155700	293883450	21250	21250	21250	21250	0
264	20230824	155600	293883450	21250	21250	21250	21250	0
265	20230824	155500	293883450	21250	21250	21250	21250	0
266	20230824	155400	293883450	21250	21250	21250	21250	0
267	20230824	155300	293883450	21250	21250	21250	21250	0
268	20230824	155200	293883450	21250	21250	21250	21250	0
269	20230824	155100	293883450	21250	21250	21250	21250	0
270	20230824	155000	293883450	21250	21250	21250	21250	0
271	20230824	154900	293883450	21250	21250	21250	21250	0
272	20230824	154800	293883450	21250	21250	21250	21250	468
273	20230824	154700	293883450	21250	21250	21250	21250	0
274	20230824	154600	293883450	21250	21250	21250	21250	0
275	20230824	154500	293883450	21250	21250	21250	21250	0
276	20230824	154400	293883450	21250	21250	21250	21250	0
277	20230824	154300	293883450	21250	21250	21250	21250	0
278	20230824	154200	293883450	21250	21250	21250	21250	0
279	20230824	154100	293883450	21250	21250	21250	21250	0
280	20230824	154000	293883450	21250	21250	21250	21250	0
281	20230824	153900	293883450	21250	21250	21250	21250	0
282	20230824	153800	293883450	21250	21250	21250	21250	0
283	20230824	153700	293883450	21250	21250	21250	21250	0
284	20230824	153600	293883450	21250	21250	21250	21250	0
285	20230824	153500	293883450	21250	21250	21250	21250	0
286	20230824	153400	293883450	21250	21250	21250	21250	0
287	20230824	153300	293883450	21250	21250	21250	21250	0
288	20230824	153200	293883450	21250	21250	21250	21250	0
289	20230824	153100	293883450	21250	21250	21250	21250	0
290	20230824	153000	293883450	21250	21250	21250	21250	468
291	20230824	152900	283938450	21250	21250	21250	21250	0
292	20230824	152800	283938450	21250	21250	21250	21250	0
293	20230824	152700	283938450	21250	21250	21250	21250	0
294	20230824	152600	283938450	21250	21250	21250	21250	0
295	20230824	152500	283938450	21250	21250	21250	21250	0
296	20230824	152400	283938450	21250	21250	21250	21250	0
297	20230824	152300	283938450	21250	21250	21250	21250	0
298	20230824	152200	283938450	21250	21250	21250	21250	0
299	20230824	152100	283938450	21250	21250	21250	21250	0
300	20230824	152000	283938450	21250	21250	21250	21250	0
301	20230824	151900	283938450	21250	21250	21250	21250	1
302	20230824	151800	283917200	21200	21200	21200	21200	0
303	20230824	151700	283917200	21200	21250	21250	21200	20
304	20230824	151600	283492700	21250	21250	21250	21250	2
305	20230824	151500	283450200	21250	21150	21250	21150	248
306	20230824	151400	278200950	21200	21200	21200	21200	2
307	20230824	151300	278158550	21250	21200	21250	21200	30
308	20230824	151200	277521650	21200	21200	21250	21150	313
309	20230824	151100	270895100	21200	21200	21200	21200	23
310	20230824	151000	270407500	21300	21300	21300	21300	1
311	20230824	150900	270386200	21300	21300	21300	21300	10
312	20230824	150800	270173200	21200	21200	21200	21200	4
313	20230824	150700	270088400	21300	21250	21300	21250	60
314	20230824	150600	268813350	21200	21200	21200	21200	1
315	20230824	150500	268792150	21200	21200	21200	21200	6
316	20230824	150400	268664950	21200	21200	21200	21200	317
317	20230824	150300	261944550	21200	21200	21200	21200	0
318	20230824	150200	261944550	21200	21200	21200	21200	1
319	20230824	150100	261923350	21200	21200	21200	21200	5
320	20230824	150000	261817350	21150	21150	21150	21150	13
321	20230824	145900	261542400	21200	21200	21200	21200	0
322	20230824	145800	261542400	21200	21200	21200	21200	0
323	20230824	145700	261542400	21200	21200	21200	21200	0
324	20230824	145600	261542400	21200	21200	21200	21200	0
325	20230824	145500	261542400	21200	21200	21250	21200	380
326	20230824	145400	253486100	21150	21150	21150	21150	1
327	20230824	145300	253464950	21150	21150	21150	21150	3
328	20230824	145200	253401500	21200	21200	21200	21200	0
329	20230824	145100	253401500	21200	21200	21200	21200	0
330	20230824	145000	253401500	21200	21200	21200	21200	0
331	20230824	144900	253401500	21200	21200	21200	21200	0
332	20230824	144800	253401500	21200	21200	21200	21200	128
333	20230824	144700	250687900	21200	21200	21200	21200	5
334	20230824	144600	250581900	21200	21200	21200	21200	0
335	20230824	144500	250581900	21200	21200	21200	21200	0
336	20230824	144400	250581900	21200	21200	21200	21200	0
337	20230824	144300	250581900	21200	21200	21200	21200	7
338	20230824	144200	250433500	21200	21200	21200	21200	50
339	20230824	144100	249373500	21250	21250	21250	21250	0
340	20230824	144000	249373500	21250	21250	21250	21250	0
341	20230824	143900	249373500	21250	21250	21250	21250	0
342	20230824	143800	249373500	21250	21250	21250	21250	0
343	20230824	143700	249373500	21250	21250	21250	21250	0
344	20230824	143600	249373500	21250	21250	21250	21250	100
345	20230824	143500	247248500	21250	21250	21250	21250	114
346	20230824	143400	244826000	21250	21250	21250	21250	0
347	20230824	143300	244826000	21250	21250	21250	21250	0
348	20230824	143200	244826000	21250	21250	21250	21250	250
349	20230824	143100	239513500	21200	21200	21200	21200	0
350	20230824	143000	239513500	21200	21200	21200	21200	21
351	20230824	142900	239068300	21200	21200	21200	21200	1
352	20230824	142800	239047100	21200	21200	21200	21200	41
353	20230824	142700	238177900	21200	21200	21250	21200	85
354	20230824	142600	236373550	21200	21200	21200	21200	200
355	20230824	142500	232133550	21250	21250	21250	21250	0
356	20230824	142400	232133550	21250	21250	21250	21250	404
357	20230824	142300	223548550	21300	21300	21300	21300	4
358	20230824	142200	223463350	21300	21300	21300	21300	25
359	20230824	142100	222930850	21250	21250	21250	21250	100
360	20230824	142000	220805850	21300	21300	21300	21300	0
361	20230824	141900	220805850	21300	21300	21300	21300	0
362	20230824	141800	220805850	21300	21300	21300	21300	0
363	20230824	141700	220805850	21300	21300	21300	21300	0
364	20230824	141600	220805850	21300	21300	21300	21300	5
365	20230824	141500	220699350	21250	21250	21250	21250	1
366	20230824	141400	220678100	21300	21300	21300	21300	0
367	20230824	141300	220678100	21300	21300	21300	21300	0
368	20230824	141200	220678100	21300	21250	21300	21250	9
369	20230824	141100	220486500	21250	21250	21250	21250	0
370	20230824	141000	220486500	21250	21300	21300	21250	6
371	20230824	140900	220358750	21200	21200	21200	21200	0
372	20230824	140800	220358750	21200	21200	21200	21200	9
373	20230824	140700	220167950	21300	21300	21300	21300	5
374	20230824	140600	220061450	21250	21250	21250	21250	169
375	20230824	140500	216470200	21250	21250	21250	21250	50
376	20230824	140400	215407700	21300	21300	21300	21300	0
377	20230824	140300	215407700	21300	21300	21300	21300	0
378	20230824	140200	215407700	21300	21300	21300	21300	5
379	20230824	140100	215301200	21300	21300	21300	21300	0
380	20230824	140000	215301200	21300	21300	21300	21300	0
381	20230824	135900	215301200	21300	21300	21300	21300	0
382	20230824	135800	215301200	21300	21300	21300	21300	0
383	20230824	135700	215301200	21300	21300	21300	21300	5
384	20230824	135600	215194700	21250	21250	21250	21250	0
385	20230824	135500	215194700	21250	21250	21250	21250	32
386	20230824	135400	214514700	21300	21300	21300	21300	0
387	20230824	135300	214514700	21300	21300	21300	21300	0
388	20230824	135200	214514700	21300	21300	21300	21300	0
389	20230824	135100	214514700	21300	21300	21300	21300	0
390	20230824	135000	214514700	21300	21300	21300	21300	0
391	20230824	134900	214514700	21300	21300	21300	21300	0
392	20230824	134800	214514700	21300	21300	21300	21300	0
393	20230824	134700	214514700	21300	21300	21300	21300	0
394	20230824	134600	214514700	21300	21300	21300	21300	0
395	20230824	134500	214514700	21300	21300	21300	21300	0
396	20230824	134400	214514700	21300	21300	21300	21300	0
397	20230824	134300	214514700	21300	21300	21300	21300	0
398	20230824	134200	214514700	21300	21300	21300	21300	0
399	20230824	134100	214514700	21300	21300	21300	21300	0
400	20230824	134000	214514700	21300	21300	21300	21300	10
401	20230824	133900	214301700	21300	21250	21300	21200	308
402	20230824	133800	207771100	21300	21300	21300	21300	0
403	20230824	133700	207771100	21300	21300	21300	21300	0
404	20230824	133600	207771100	21300	21300	21300	21300	3
405	20230824	133500	207707200	21300	21300	21300	21300	0
406	20230824	133400	207707200	21300	21300	21300	21300	5
407	20230824	133300	207600700	21250	21250	21250	21250	0
408	20230824	133200	207600700	21250	21250	21250	21250	0
409	20230824	133100	207600700	21250	21300	21300	21250	290
410	20230824	133000	201425650	21300	21300	21300	21300	100
411	20230824	132900	199295650	21300	21300	21300	21300	3
412	20230824	132800	199231750	21300	21300	21300	21300	3
413	20230824	132700	199167850	21300	21300	21300	21300	6
414	20230824	132600	199040050	21300	21250	21300	21250	32
415	20230824	132500	198359900	21300	21300	21300	21300	0
416	20230824	132400	198359900	21300	21300	21300	21300	0
417	20230824	132300	198359900	21300	21300	21300	21300	0
418	20230824	132200	198359900	21300	21300	21300	21300	0
419	20230824	132100	198359900	21300	21300	21300	21300	1
420	20230824	132000	198338600	21300	21300	21300	21300	0
421	20230824	131900	198338600	21300	21300	21300	21300	0
422	20230824	131800	198338600	21300	21300	21300	21300	1
423	20230824	131700	198317300	21300	21300	21300	21300	0
424	20230824	131600	198317300	21300	21250	21300	21250	11
425	20230824	131500	198083500	21250	21250	21250	21250	0
426	20230824	131400	198083500	21250	21250	21250	21250	0
427	20230824	131300	198083500	21250	21250	21250	21250	43
428	20230824	131200	197169750	21300	21300	21300	21300	0
429	20230824	131100	197169750	21300	21300	21300	21300	3
430	20230824	131000	197105850	21250	21250	21250	21250	0
431	20230824	130900	197105850	21250	21250	21250	21250	0
432	20230824	130800	197105850	21250	21250	21250	21250	0
433	20230824	130700	197105850	21250	21250	21250	21250	3
434	20230824	130600	197042100	21300	21300	21300	21300	0
435	20230824	130500	197042100	21300	21300	21300	21300	0
436	20230824	130400	197042100	21300	21300	21300	21300	0
437	20230824	130300	197042100	21300	21300	21300	21300	0
438	20230824	130200	197042100	21300	21350	21350	21300	483
439	20230824	130100	186754150	21300	21300	21300	21300	116
440	20230824	130000	184283350	21250	21250	21250	21250	0
441	20230824	125900	184283350	21250	21250	21250	21250	0
442	20230824	125800	184283350	21250	21250	21250	21250	8
443	20230824	125700	184113350	21300	21300	21300	21300	0
444	20230824	125600	184113350	21300	21300	21300	21300	5
445	20230824	125500	184006850	21350	21350	21350	21350	0
446	20230824	125400	184006850	21350	21350	21350	21350	0
447	20230824	125300	184006850	21350	21350	21350	21350	0
448	20230824	125200	184006850	21350	21300	21350	21300	50
449	20230824	125100	182941250	21300	21300	21300	21300	483
450	20230824	125000	172653350	21350	21350	21350	21350	0
451	20230824	124900	172653350	21350	21350	21350	21350	1
452	20230824	124800	172632000	21300	21300	21300	21300	132
453	20230824	124700	169820400	21300	21300	21300	21300	0
454	20230824	124600	169820400	21300	21300	21300	21300	2
455	20230824	124500	169777800	21300	21300	21300	21300	2
456	20230824	124400	169735200	21300	21300	21300	21300	0
457	20230824	124300	169735200	21300	21300	21300	21300	0
458	20230824	124200	169735200	21300	21300	21300	21300	0
459	20230824	124100	169735200	21300	21300	21300	21300	0
460	20230824	124000	169735200	21300	21300	21300	21300	0
461	20230824	123900	169735200	21300	21300	21300	21300	0
462	20230824	123800	169735200	21300	21300	21300	21300	0
463	20230824	123700	169735200	21300	21300	21300	21300	0
464	20230824	123600	169735200	21300	21300	21300	21300	0
465	20230824	123500	169735200	21300	21300	21300	21300	0
466	20230824	123400	169735200	21300	21300	21300	21300	0
467	20230824	123300	169735200	21300	21300	21300	21300	0
468	20230824	123200	169735200	21300	21250	21300	21250	2
469	20230824	123100	169692650	21300	21250	21300	21250	5
470	20230824	123000	169586200	21300	21300	21300	21300	0
471	20230824	122900	169586200	21300	21300	21300	21300	0
472	20230824	122800	169586200	21300	21300	21300	21300	0
473	20230824	122700	169586200	21300	21300	21300	21300	0
474	20230824	122600	169586200	21300	21300	21300	21300	0
475	20230824	122500	169586200	21300	21300	21300	21300	1
476	20230824	122400	169564900	21250	21250	21250	21250	0
477	20230824	122300	169564900	21250	21250	21250	21250	0
478	20230824	122200	169564900	21250	21250	21250	21250	0
479	20230824	122100	169564900	21250	21250	21250	21250	0
480	20230824	122000	169564900	21250	21250	21250	21250	1
481	20230824	121900	169543650	21250	21250	21250	21250	0
482	20230824	121800	169543650	21250	21250	21250	21250	0
483	20230824	121700	169543650	21250	21250	21250	21250	0
484	20230824	121600	169543650	21250	21250	21250	21250	0
485	20230824	121500	169543650	21250	21250	21250	21250	14
486	20230824	121400	169246150	21300	21300	21300	21300	0
487	20230824	121300	169246150	21300	21300	21300	21300	5
488	20230824	121200	169139650	21300	21300	21300	21300	5
489	20230824	121100	169033150	21300	21300	21300	21300	0
490	20230824	121000	169033150	21300	21300	21300	21300	0
491	20230824	120900	169033150	21300	21300	21300	21300	136
492	20230824	120800	166136350	21350	21350	21350	21350	0
493	20230824	120700	166136350	21350	21350	21350	21350	0
494	20230824	120600	166136350	21350	21350	21350	21350	0
495	20230824	120500	166136350	21350	21350	21350	21350	0
496	20230824	120400	166136350	21350	21350	21350	21350	5
497	20230824	120300	166029600	21300	21300	21300	21300	192
498	20230824	120200	161940000	21300	21300	21300	21300	162
499	20230824	120100	158489400	21350	21350	21350	21350	0
500	20230824	120000	158489400	21350	21350	21350	21350	1
501	20230824	115900	158468050	21350	21300	21350	21300	5
502	20230824	115800	158361350	21200	21200	21200	21200	0
503	20230824	115700	158361350	21200	21200	21200	21200	8
504	20230824	115600	158191750	21200	21200	21200	21200	0
505	20230824	115500	158191750	21200	21200	21200	21200	3
506	20230824	115400	158128150	21200	21200	21200	21200	0
507	20230824	115300	158128150	21200	21200	21200	21200	0
508	20230824	115200	158128150	21200	21250	21250	21200	41
509	20230824	115100	157257950	21300	21300	21300	21300	4
510	20230824	115000	157172750	21300	21300	21300	21300	2
511	20230824	114900	157130150	21250	21250	21250	21250	0
512	20230824	114800	157130150	21250	21250	21250	21250	0
513	20230824	114700	157130150	21250	21250	21300	21250	1507
514	20230824	114600	125033200	21250	21250	21250	21250	0
515	20230824	114500	125033200	21250	21250	21250	21250	1
516	20230824	114400	125011950	21250	21250	21250	21250	1
517	20230824	114300	124990700	21250	21250	21250	21250	0
518	20230824	114200	124990700	21250	21250	21250	21250	0
519	20230824	114100	124990700	21250	21250	21250	21250	0
520	20230824	114000	124990700	21250	21250	21250	21250	0
521	20230824	113900	124990700	21250	21250	21250	21250	0
522	20230824	113800	124990700	21250	21250	21250	21250	0
523	20230824	113700	124990700	21250	21250	21250	21250	0
524	20230824	113600	124990700	21250	21250	21250	21250	5
525	20230824	113500	124884450	21150	21150	21150	21150	0
526	20230824	113400	124884450	21150	21150	21150	21150	1
527	20230824	113300	124863300	21250	21250	21250	21250	0
528	20230824	113200	124863300	21250	21250	21250	21250	0
529	20230824	113100	124863300	21250	21250	21250	21250	0
530	20230824	113000	124863300	21250	21250	21250	21250	1
531	20230824	112900	124842050	21250	21250	21250	21250	10
532	20230824	112800	124629550	21250	21250	21250	21250	0
533	20230824	112700	124629550	21250	21250	21250	21250	10
534	20230824	112600	124417050	21150	21150	21150	21150	0
535	20230824	112500	124417050	21150	21150	21150	21150	17
536	20230824	112400	124057500	21150	21150	21150	21150	17
537	20230824	112300	123697950	21150	21150	21150	21150	6
538	20230824	112200	123571050	21150	21150	21150	21150	1
539	20230824	112100	123549900	21150	21150	21150	21150	0
540	20230824	112000	123549900	21150	21150	21150	21150	3
541	20230824	111900	123486450	21150	21150	21150	21150	10
542	20230824	111800	123274950	21150	21150	21150	21150	0
543	20230824	111700	123274950	21150	21150	21150	21150	4
544	20230824	111600	123190350	21200	21200	21200	21200	0
545	20230824	111500	123190350	21200	21200	21200	21200	0
546	20230824	111400	123190350	21200	21200	21200	21200	419
547	20230824	111300	114307550	21200	21250	21250	21200	1072
548	20230824	111200	91580650	21200	21200	21200	21200	108
549	20230824	111100	89291050	21300	21300	21300	21300	0
550	20230824	111000	89291050	21300	21300	21300	21300	0
551	20230824	110900	89291050	21300	21250	21300	21200	1002
552	20230824	110800	68037600	21250	21300	21300	21250	6
553	20230824	110700	67910050	21300	21300	21300	21300	0
554	20230824	110600	67910050	21300	21300	21300	21300	0
555	20230824	110500	67910050	21300	21300	21300	21300	0
556	20230824	110400	67910050	21300	21300	21300	21300	0
557	20230824	110300	67910050	21300	21300	21300	21300	122
558	20230824	110200	65311450	21350	21350	21350	21350	1
559	20230824	110100	65290100	21300	21300	21300	21300	0
560	20230824	110000	65290100	21300	21300	21300	21300	1
561	20230824	105900	65268800	21300	21300	21300	21300	8
562	20230824	105800	65098400	21300	21300	21300	21300	0
563	20230824	105700	65098400	21300	21300	21300	21300	3
564	20230824	105600	65034500	21350	21350	21350	21350	6
565	20230824	105500	64906400	21350	21350	21350	21350	0
566	20230824	105400	64906400	21350	21350	21350	21350	0
567	20230824	105300	64906400	21350	21350	21350	21350	0
568	20230824	105200	64906400	21350	21350	21350	21350	1
569	20230824	105100	64885050	21350	21350	21350	21350	0
570	20230824	105000	64885050	21350	21350	21350	21350	0
571	20230824	104900	64885050	21350	21350	21350	21350	1
572	20230824	104800	64863700	21350	21350	21350	21350	0
573	20230824	104700	64863700	21350	21350	21350	21350	44
574	20230824	104600	63924300	21350	21350	21350	21350	0
575	20230824	104500	63924300	21350	21350	21350	21350	0
576	20230824	104400	63924300	21350	21350	21350	21350	20
577	20230824	104300	63497300	21350	21350	21350	21350	0
578	20230824	104200	63497300	21350	21350	21350	21350	0
579	20230824	104100	63497300	21350	21350	21350	21350	0
580	20230824	104000	63497300	21350	21350	21350	21350	1
581	20230824	103900	63475950	21350	21350	21350	21350	0
582	20230824	103800	63475950	21350	21350	21350	21350	0
583	20230824	103700	63475950	21350	21350	21350	21350	0
584	20230824	103600	63475950	21350	21350	21350	21350	1
585	20230824	103500	63454600	21350	21350	21350	21350	0
586	20230824	103400	63454600	21350	21350	21350	21350	0
587	20230824	103300	63454600	21350	21350	21350	21350	0
588	20230824	103200	63454600	21350	21350	21350	21350	3
589	20230824	103100	63390550	21350	21350	21350	21350	0
590	20230824	103000	63390550	21350	21350	21350	21350	0
591	20230824	102900	63390550	21350	21350	21350	21350	0
592	20230824	102800	63390550	21350	21350	21350	21350	0
593	20230824	102700	63390550	21350	21350	21350	21350	0
594	20230824	102600	63390550	21350	21350	21350	21350	1
595	20230824	102500	63369200	21300	21300	21300	21300	0
596	20230824	102400	63369200	21300	21300	21300	21300	0
597	20230824	102300	63369200	21300	21300	21300	21300	0
598	20230824	102200	63369200	21300	21300	21300	21300	0
599	20230824	102100	63369200	21300	21300	21300	21300	0
600	20230824	102000	63369200	21300	21300	21300	21300	0
601	20230824	101900	63369200	21300	21300	21300	21300	0
602	20230824	101800	63369200	21300	21300	21300	21300	0
603	20230824	101700	63369200	21300	21300	21300	21300	1
604	20230824	101600	63347900	21300	21300	21300	21300	0
605	20230824	101500	63347900	21300	21300	21300	21300	2
606	20230824	101400	63305300	21350	21350	21350	21350	0
607	20230824	101300	63305300	21350	21350	21350	21350	0
608	20230824	101200	63305300	21350	21350	21350	21350	0
609	20230824	101100	63305300	21350	21350	21350	21350	10
610	20230824	101000	63091800	21350	21350	21350	21350	0
611	20230824	100900	63091800	21350	21350	21350	21350	0
612	20230824	100800	63091800	21350	21350	21350	21350	2
613	20230824	100700	63049100	21350	21350	21350	21350	0
614	20230824	100600	63049100	21350	21350	21350	21350	23
615	20230824	100500	62558050	21300	21300	21300	21300	0
616	20230824	100400	62558050	21300	21300	21300	21300	0
617	20230824	100300	62558050	21300	21300	21300	21300	0
618	20230824	100200	62558050	21300	21300	21300	21300	0
619	20230824	100100	62558050	21300	21300	21300	21300	0
620	20230824	100000	62558050	21300	21350	21350	21300	3
621	20230824	095900	62494100	21350	21350	21350	21350	0
622	20230824	095800	62494100	21350	21350	21350	21350	10
623	20230824	095700	62280600	21300	21300	21300	21300	0
624	20230824	095600	62280600	21300	21300	21300	21300	0
625	20230824	095500	62280600	21300	21300	21300	21300	0
626	20230824	095400	62280600	21300	21300	21300	21300	0
627	20230824	095300	62280600	21300	21300	21300	21300	1
628	20230824	095200	62259300	21300	21300	21300	21300	21
629	20230824	095100	61812000	21400	21400	21400	21400	33
630	20230824	095000	61105800	21400	21400	21400	21400	10
631	20230824	094900	60891800	21400	21400	21400	21400	0
632	20230824	094800	60891800	21400	21400	21400	21400	1
633	20230824	094700	60870400	21350	21350	21350	21350	0
634	20230824	094600	60870400	21350	21350	21350	21350	0
635	20230824	094500	60870400	21350	21350	21350	21350	0
636	20230824	094400	60870400	21350	21350	21350	21350	126
637	20230824	094300	58180300	21350	21350	21350	21350	0
638	20230824	094200	58180300	21350	21350	21350	21350	0
639	20230824	094100	58180300	21350	21350	21350	21350	0
640	20230824	094000	58180300	21350	21350	21350	21350	0
641	20230824	093900	58180300	21350	21350	21350	21350	0
642	20230824	093800	58180300	21350	21350	21350	21350	0
643	20230824	093700	58180300	21350	21350	21350	21350	61
644	20230824	093600	56877950	21400	21400	21400	21400	100
645	20230824	093500	54737950	21350	21350	21350	21350	0
646	20230824	093400	54737950	21350	21350	21350	21350	1
647	20230824	093300	54716600	21350	21400	21400	21350	30
648	20230824	093200	54074650	21350	21350	21350	21350	2
649	20230824	093100	54031950	21400	21400	21400	21400	1
650	20230824	093000	54010550	21350	21400	21400	21350	110
651	20230824	092900	51656950	21350	21350	21350	21350	4
652	20230824	092800	51571550	21350	21350	21350	21350	0
653	20230824	092700	51571550	21350	21350	21350	21350	70
654	20230824	092600	50077050	21300	21300	21300	21300	0
655	20230824	092500	50077050	21300	21300	21300	21300	87
656	20230824	092400	48223950	21300	21300	21300	21300	0
657	20230824	092300	48223950	21300	21300	21300	21300	7
658	20230824	092200	48074850	21350	21350	21350	21350	0
659	20230824	092100	48074850	21350	21350	21350	21350	0
660	20230824	092000	48074850	21350	21300	21350	21300	29
661	20230824	091900	47457100	21300	21250	21300	21250	58
662	20230824	091800	46221950	21250	21300	21300	21250	6
663	20230824	091700	46094400	21300	21300	21300	21300	0
664	20230824	091600	46094400	21300	21300	21300	21300	0
665	20230824	091500	46094400	21300	21350	21350	21200	689
666	20230824	091400	31435250	21350	21400	21400	21350	19
667	20230824	091300	31029400	21400	21400	21400	21400	10
668	20230824	091200	30815400	21400	21350	21400	21350	372
669	20230824	091100	22860700	21350	21350	21350	21350	44
670	20230824	091000	21921300	21400	21350	21400	21350	151
671	20230824	090900	18690000	21350	21300	21350	21300	136
672	20230824	090800	15787150	21350	21350	21350	21350	7
673	20230824	090700	15637700	21300	21250	21300	21250	194
674	20230824	090600	11510450	21200	21200	21200	21150	99
675	20230824	090500	9414100	21250	21250	21250	21250	0
676	20230824	090400	9414100	21250	21300	21300	21250	80
677	20230824	090300	7712100	21300	21200	21300	21200	218
678	20230824	090200	3089550	21200	21200	21200	21200	33
679	20230824	090100	2389950	21150	21150	21150	21150	0
680	20230824	090000	2389950	21150	21150	21150	21150	113