KissMeData/243070/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	204500	438750250	29700	29700	29700	29700	704
3	20240823	204400	438750250	29700	29700	29700	29700	0
4	20240823	204300	438750250	29700	29700	29700	29700	0
5	20240823	204200	438750250	29700	29700	29700	29700	0
6	20240823	204100	438750250	29700	29700	29700	29700	0
7	20240823	204000	438750250	29700	29700	29700	29700	0
8	20240823	203900	438750250	29700	29700	29700	29700	0
9	20240823	203800	438750250	29700	29700	29700	29700	0
10	20240823	203700	438750250	29700	29700	29700	29700	0
11	20240823	203600	438750250	29700	29700	29700	29700	0
12	20240823	203500	438750250	29700	29700	29700	29700	0
13	20240823	203400	438750250	29700	29700	29700	29700	0
14	20240823	203300	438750250	29700	29700	29700	29700	0
15	20240823	203200	438750250	29700	29700	29700	29700	0
16	20240823	203100	438750250	29700	29700	29700	29700	0
17	20240823	203000	438750250	29700	29700	29700	29700	0
18	20240823	202900	438750250	29700	29700	29700	29700	0
19	20240823	202800	438750250	29700	29700	29700	29700	0
20	20240823	202700	438750250	29700	29700	29700	29700	0
21	20240823	202600	438750250	29700	29700	29700	29700	0
22	20240823	202500	438750250	29700	29700	29700	29700	0
23	20240823	202400	438750250	29700	29700	29700	29700	0
24	20240823	202300	438750250	29700	29700	29700	29700	0
25	20240823	202200	438750250	29700	29700	29700	29700	0
26	20240823	202100	438750250	29700	29700	29700	29700	0
27	20240823	202000	438750250	29700	29700	29700	29700	0
28	20240823	201900	438750250	29700	29700	29700	29700	0
29	20240823	201800	438750250	29700	29700	29700	29700	0
30	20240823	201700	438750250	29700	29700	29700	29700	0
31	20240823	201600	438750250	29700	29700	29700	29700	0
32	20240823	201500	438750250	29700	29700	29700	29700	704
33	20240823	201400	438750250	29700	29700	29700	29700	0
34	20240823	201300	438750250	29700	29700	29700	29700	0
35	20240823	201200	438750250	29700	29700	29700	29700	0
36	20240823	201100	438750250	29700	29700	29700	29700	0
37	20240823	201000	438750250	29700	29700	29700	29700	0
38	20240823	200900	438750250	29700	29700	29700	29700	0
39	20240823	200800	438750250	29700	29700	29700	29700	0
40	20240823	200700	438750250	29700	29700	29700	29700	0
41	20240823	200600	438750250	29700	29700	29700	29700	0
42	20240823	200500	438750250	29700	29700	29700	29700	0
43	20240823	200400	438750250	29700	29700	29700	29700	0
44	20240823	200300	438750250	29700	29700	29700	29700	0
45	20240823	200200	438750250	29700	29700	29700	29700	0
46	20240823	200100	438750250	29700	29700	29700	29700	0
47	20240823	200000	438750250	29700	29700	29700	29700	0
48	20240823	195900	438750250	29700	29700	29700	29700	0
49	20240823	195800	438750250	29700	29700	29700	29700	0
50	20240823	195700	438750250	29700	29700	29700	29700	0
51	20240823	195600	438750250	29700	29700	29700	29700	0
52	20240823	195500	438750250	29700	29700	29700	29700	0
53	20240823	195400	438750250	29700	29700	29700	29700	0
54	20240823	195300	438750250	29700	29700	29700	29700	0
55	20240823	195200	438750250	29700	29700	29700	29700	0
56	20240823	195100	438750250	29700	29700	29700	29700	0
57	20240823	195000	438750250	29700	29700	29700	29700	0
58	20240823	194900	438750250	29700	29700	29700	29700	0
59	20240823	194800	438750250	29700	29700	29700	29700	0
60	20240823	194700	438750250	29700	29700	29700	29700	0
61	20240823	194600	438750250	29700	29700	29700	29700	0
62	20240823	194500	438750250	29700	29700	29700	29700	704
63	20240823	194400	438750250	29700	29700	29700	29700	0
64	20240823	194300	438750250	29700	29700	29700	29700	0
65	20240823	194200	438750250	29700	29700	29700	29700	0
66	20240823	194100	438750250	29700	29700	29700	29700	0
67	20240823	194000	438750250	29700	29700	29700	29700	0
68	20240823	193900	438750250	29700	29700	29700	29700	0
69	20240823	193800	438750250	29700	29700	29700	29700	0
70	20240823	193700	438750250	29700	29700	29700	29700	0
71	20240823	193600	438750250	29700	29700	29700	29700	0
72	20240823	193500	438750250	29700	29700	29700	29700	0
73	20240823	193400	438750250	29700	29700	29700	29700	0
74	20240823	193300	438750250	29700	29700	29700	29700	0
75	20240823	193200	438750250	29700	29700	29700	29700	0
76	20240823	193100	438750250	29700	29700	29700	29700	0
77	20240823	193000	438750250	29700	29700	29700	29700	0
78	20240823	192900	438750250	29700	29700	29700	29700	0
79	20240823	192800	438750250	29700	29700	29700	29700	0
80	20240823	192700	438750250	29700	29700	29700	29700	0
81	20240823	192600	438750250	29700	29700	29700	29700	0
82	20240823	192500	438750250	29700	29700	29700	29700	0
83	20240823	192400	438750250	29700	29700	29700	29700	0
84	20240823	192300	438750250	29700	29700	29700	29700	0
85	20240823	192200	438750250	29700	29700	29700	29700	0
86	20240823	192100	438750250	29700	29700	29700	29700	0
87	20240823	192000	438750250	29700	29700	29700	29700	0
88	20240823	191900	438750250	29700	29700	29700	29700	0
89	20240823	191800	438750250	29700	29700	29700	29700	0
90	20240823	191700	438750250	29700	29700	29700	29700	0
91	20240823	191600	438750250	29700	29700	29700	29700	0
92	20240823	191500	438750250	29700	29700	29700	29700	704
93	20240823	191400	438750250	29700	29700	29700	29700	0
94	20240823	191300	438750250	29700	29700	29700	29700	0
95	20240823	191200	438750250	29700	29700	29700	29700	0
96	20240823	191100	438750250	29700	29700	29700	29700	0
97	20240823	191000	438750250	29700	29700	29700	29700	0
98	20240823	190900	438750250	29700	29700	29700	29700	0
99	20240823	190800	438750250	29700	29700	29700	29700	0
100	20240823	190700	438750250	29700	29700	29700	29700	0
101	20240823	190600	438750250	29700	29700	29700	29700	0
102	20240823	190500	438750250	29700	29700	29700	29700	0
103	20240823	190400	438750250	29700	29700	29700	29700	0
104	20240823	190300	438750250	29700	29700	29700	29700	0
105	20240823	190200	438750250	29700	29700	29700	29700	0
106	20240823	190100	438750250	29700	29700	29700	29700	0
107	20240823	190000	438750250	29700	29700	29700	29700	0
108	20240823	185900	438750250	29700	29700	29700	29700	0
109	20240823	185800	438750250	29700	29700	29700	29700	0
110	20240823	185700	438750250	29700	29700	29700	29700	0
111	20240823	185600	438750250	29700	29700	29700	29700	0
112	20240823	185500	438750250	29700	29700	29700	29700	0
113	20240823	185400	438750250	29700	29700	29700	29700	0
114	20240823	185300	438750250	29700	29700	29700	29700	0
115	20240823	185200	438750250	29700	29700	29700	29700	0
116	20240823	185100	438750250	29700	29700	29700	29700	0
117	20240823	185000	438750250	29700	29700	29700	29700	0
118	20240823	184900	438750250	29700	29700	29700	29700	0
119	20240823	184800	438750250	29700	29700	29700	29700	0
120	20240823	184700	438750250	29700	29700	29700	29700	0
121	20240823	184600	438750250	29700	29700	29700	29700	0
122	20240823	184500	438750250	29700	29700	29700	29700	704
123	20240823	184400	438750250	29700	29700	29700	29700	0
124	20240823	184300	438750250	29700	29700	29700	29700	0
125	20240823	184200	438750250	29700	29700	29700	29700	0
126	20240823	184100	438750250	29700	29700	29700	29700	0
127	20240823	184000	438750250	29700	29700	29700	29700	0
128	20240823	183900	438750250	29700	29700	29700	29700	0
129	20240823	183800	438750250	29700	29700	29700	29700	0
130	20240823	183700	438750250	29700	29700	29700	29700	0
131	20240823	183600	438750250	29700	29700	29700	29700	0
132	20240823	183500	438750250	29700	29700	29700	29700	0
133	20240823	183400	438750250	29700	29700	29700	29700	0
134	20240823	183300	438750250	29700	29700	29700	29700	0
135	20240823	183200	438750250	29700	29700	29700	29700	0
136	20240823	183100	438750250	29700	29700	29700	29700	0
137	20240823	183000	438750250	29700	29700	29700	29700	0
138	20240823	182900	438750250	29700	29700	29700	29700	0
139	20240823	182800	438750250	29700	29700	29700	29700	0
140	20240823	182700	438750250	29700	29700	29700	29700	0
141	20240823	182600	438750250	29700	29700	29700	29700	0
142	20240823	182500	438750250	29700	29700	29700	29700	0
143	20240823	182400	438750250	29700	29700	29700	29700	0
144	20240823	182300	438750250	29700	29700	29700	29700	0
145	20240823	182200	438750250	29700	29700	29700	29700	0
146	20240823	182100	438750250	29700	29700	29700	29700	0
147	20240823	182000	438750250	29700	29700	29700	29700	0
148	20240823	181900	438750250	29700	29700	29700	29700	0
149	20240823	181800	438750250	29700	29700	29700	29700	0
150	20240823	181700	438750250	29700	29700	29700	29700	0
151	20240823	181600	438750250	29700	29700	29700	29700	0
152	20240823	181500	438750250	29700	29700	29700	29700	704
153	20240823	181400	438750250	29700	29700	29700	29700	0
154	20240823	181300	438750250	29700	29700	29700	29700	0
155	20240823	181200	438750250	29700	29700	29700	29700	0
156	20240823	181100	438750250	29700	29700	29700	29700	0
157	20240823	181000	438750250	29700	29700	29700	29700	0
158	20240823	180900	438750250	29700	29700	29700	29700	0
159	20240823	180800	438750250	29700	29700	29700	29700	0
160	20240823	180700	438750250	29700	29700	29700	29700	0
161	20240823	180600	438750250	29700	29700	29700	29700	0
162	20240823	180500	438750250	29700	29700	29700	29700	0
163	20240823	180400	438750250	29700	29700	29700	29700	0
164	20240823	180300	438750250	29700	29700	29700	29700	0
165	20240823	180200	438750250	29700	29700	29700	29700	0
166	20240823	180100	438750250	29700	29700	29700	29700	0
167	20240823	180000	438750250	29700	29700	29700	29700	0
168	20240823	175900	438750250	29700	29700	29700	29700	0
169	20240823	175800	438750250	29700	29700	29700	29700	0
170	20240823	175700	438750250	29700	29700	29700	29700	0
171	20240823	175600	438750250	29700	29700	29700	29700	0
172	20240823	175500	438750250	29700	29700	29700	29700	0
173	20240823	175400	438750250	29700	29700	29700	29700	0
174	20240823	175300	438750250	29700	29700	29700	29700	0
175	20240823	175200	438750250	29700	29700	29700	29700	0
176	20240823	175100	438750250	29700	29700	29700	29700	0
177	20240823	175000	438750250	29700	29700	29700	29700	0
178	20240823	174900	438750250	29700	29700	29700	29700	0
179	20240823	174800	438750250	29700	29700	29700	29700	0
180	20240823	174700	438750250	29700	29700	29700	29700	0
181	20240823	174600	438750250	29700	29700	29700	29700	0
182	20240823	174500	438750250	29700	29700	29700	29700	704
183	20240823	174400	438750250	29700	29700	29700	29700	0
184	20240823	174300	438750250	29700	29700	29700	29700	0
185	20240823	174200	438750250	29700	29700	29700	29700	0
186	20240823	174100	438750250	29700	29700	29700	29700	0
187	20240823	174000	438750250	29700	29700	29700	29700	0
188	20240823	173900	438750250	29700	29700	29700	29700	0
189	20240823	173800	438750250	29700	29700	29700	29700	0
190	20240823	173700	438750250	29700	29700	29700	29700	0
191	20240823	173600	438750250	29700	29700	29700	29700	0
192	20240823	173500	438750250	29700	29700	29700	29700	0
193	20240823	173400	438750250	29700	29700	29700	29700	0
194	20240823	173300	438750250	29700	29700	29700	29700	0
195	20240823	173200	438750250	29700	29700	29700	29700	0
196	20240823	173100	438750250	29700	29700	29700	29700	0
197	20240823	173000	438750250	29700	29700	29700	29700	0
198	20240823	172900	438750250	29700	29700	29700	29700	0
199	20240823	172800	438750250	29700	29700	29700	29700	0
200	20240823	172700	438750250	29700	29700	29700	29700	0
201	20240823	172600	438750250	29700	29700	29700	29700	0
202	20240823	172500	438750250	29700	29700	29700	29700	0
203	20240823	172400	438750250	29700	29700	29700	29700	0
204	20240823	172300	438750250	29700	29700	29700	29700	0
205	20240823	172200	438750250	29700	29700	29700	29700	0
206	20240823	172100	438750250	29700	29700	29700	29700	0
207	20240823	172000	438750250	29700	29700	29700	29700	0
208	20240823	171900	438750250	29700	29700	29700	29700	0
209	20240823	171800	438750250	29700	29700	29700	29700	0
210	20240823	171700	438750250	29700	29700	29700	29700	0
211	20240823	171600	438750250	29700	29700	29700	29700	0
212	20240823	171500	438750250	29700	29700	29700	29700	704
213	20240823	171400	438750250	29700	29700	29700	29700	0
214	20240823	171300	438750250	29700	29700	29700	29700	0
215	20240823	171200	438750250	29700	29700	29700	29700	0
216	20240823	171100	438750250	29700	29700	29700	29700	0
217	20240823	171000	438750250	29700	29700	29700	29700	0
218	20240823	170900	438750250	29700	29700	29700	29700	0
219	20240823	170800	438750250	29700	29700	29700	29700	0
220	20240823	170700	438750250	29700	29700	29700	29700	0
221	20240823	170600	438750250	29700	29700	29700	29700	0
222	20240823	170500	438750250	29700	29700	29700	29700	0
223	20240823	170400	438750250	29700	29700	29700	29700	0
224	20240823	170300	438750250	29700	29700	29700	29700	0
225	20240823	170200	438750250	29700	29700	29700	29700	0
226	20240823	170100	438750250	29700	29700	29700	29700	0
227	20240823	170000	438750250	29700	29700	29700	29700	0
228	20240823	165900	438750250	29700	29700	29700	29700	0
229	20240823	165800	438750250	29700	29700	29700	29700	0
230	20240823	165700	438750250	29700	29700	29700	29700	0
231	20240823	165600	438750250	29700	29700	29700	29700	0
232	20240823	165500	438750250	29700	29700	29700	29700	0
233	20240823	165400	438750250	29700	29700	29700	29700	0
234	20240823	165300	438750250	29700	29700	29700	29700	0
235	20240823	165200	438750250	29700	29700	29700	29700	0
236	20240823	165100	438750250	29700	29700	29700	29700	0
237	20240823	165000	438750250	29700	29700	29700	29700	0
238	20240823	164900	438750250	29700	29700	29700	29700	0
239	20240823	164800	438750250	29700	29700	29700	29700	0
240	20240823	164700	438750250	29700	29700	29700	29700	0
241	20240823	164600	438750250	29700	29700	29700	29700	0
242	20240823	164500	438750250	29700	29700	29700	29700	704
243	20240823	164400	438750250	29700	29700	29700	29700	0
244	20240823	164300	438750250	29700	29700	29700	29700	0
245	20240823	164200	438750250	29700	29700	29700	29700	0
246	20240823	164100	438750250	29700	29700	29700	29700	0
247	20240823	164000	438750250	29700	29700	29700	29700	0
248	20240823	163900	438750250	29700	29700	29700	29700	0
249	20240823	163800	438750250	29700	29700	29700	29700	0
250	20240823	163700	438750250	29700	29700	29700	29700	0
251	20240823	163600	438750250	29700	29700	29700	29700	0
252	20240823	163500	438750250	29700	29700	29700	29700	0
253	20240823	163400	438750250	29700	29700	29700	29700	0
254	20240823	163300	438750250	29700	29700	29700	29700	0
255	20240823	163200	438750250	29700	29700	29700	29700	0
256	20240823	163100	438750250	29700	29700	29700	29700	0
257	20240823	163000	438750250	29700	29700	29700	29700	0
258	20240823	162900	438750250	29700	29700	29700	29700	0
259	20240823	162800	438750250	29700	29700	29700	29700	0
260	20240823	162700	438750250	29700	29700	29700	29700	0
261	20240823	162600	438750250	29700	29700	29700	29700	0
262	20240823	162500	438750250	29700	29700	29700	29700	0
263	20240823	162400	438750250	29700	29700	29700	29700	0
264	20240823	162300	438750250	29700	29700	29700	29700	0
265	20240823	162200	438750250	29700	29700	29700	29700	0
266	20240823	162100	438750250	29700	29700	29700	29700	0
267	20240823	162000	438750250	29700	29700	29700	29700	0
268	20240823	161900	438750250	29700	29700	29700	29700	0
269	20240823	161800	438750250	29700	29700	29700	29700	0
270	20240823	161700	438750250	29700	29700	29700	29700	0
271	20240823	161600	438750250	29700	29700	29700	29700	0
272	20240823	161500	438750250	29700	29700	29700	29700	704
273	20240823	161400	438750250	29700	29700	29700	29700	0
274	20240823	161300	438750250	29700	29700	29700	29700	0
275	20240823	161200	438750250	29700	29700	29700	29700	0
276	20240823	161100	438750250	29700	29700	29700	29700	0
277	20240823	161000	438750250	29700	29700	29700	29700	0
278	20240823	160900	438750250	29700	29700	29700	29700	0
279	20240823	160800	438750250	29700	29700	29700	29700	0
280	20240823	160700	438750250	29700	29700	29700	29700	0
281	20240823	160600	438750250	29700	29700	29700	29700	0
282	20240823	160500	438750250	29700	29700	29700	29700	0
283	20240823	160400	438750250	29700	29700	29700	29700	0
284	20240823	160300	438750250	29700	29700	29700	29700	0
285	20240823	160200	438750250	29700	29700	29700	29700	0
286	20240823	160100	438750250	29700	29700	29700	29700	0
287	20240823	160000	438750250	29700	29700	29700	29700	0
288	20240823	155900	438750250	29700	29700	29700	29700	0
289	20240823	155800	438750250	29700	29700	29700	29700	0
290	20240823	155700	438750250	29700	29700	29700	29700	0
291	20240823	155600	438750250	29700	29700	29700	29700	0
292	20240823	155500	438750250	29700	29700	29700	29700	0
293	20240823	155400	438750250	29700	29700	29700	29700	0
294	20240823	155300	438750250	29700	29700	29700	29700	0
295	20240823	155200	438750250	29700	29700	29700	29700	0
296	20240823	155100	438750250	29700	29700	29700	29700	0
297	20240823	155000	438750250	29700	29700	29700	29700	0
298	20240823	154900	438750250	29700	29700	29700	29700	0
299	20240823	154800	438750250	29700	29700	29700	29700	0
300	20240823	154700	438750250	29700	29700	29700	29700	0
301	20240823	154600	438750250	29700	29700	29700	29700	0
302	20240823	154500	438750250	29700	29700	29700	29700	704
303	20240823	154400	438750250	29700	29700	29700	29700	0
304	20240823	154300	438750250	29700	29700	29700	29700	0
305	20240823	154200	438750250	29700	29700	29700	29700	0
306	20240823	154100	438750250	29700	29700	29700	29700	0
307	20240823	154000	438750250	29700	29700	29700	29700	0
308	20240823	153900	438750250	29700	29700	29700	29700	0
309	20240823	153800	438750250	29700	29700	29700	29700	0
310	20240823	153700	438750250	29700	29700	29700	29700	0
311	20240823	153600	438750250	29700	29700	29700	29700	0
312	20240823	153500	438750250	29700	29700	29700	29700	0
313	20240823	153400	438750250	29700	29700	29700	29700	0
314	20240823	153300	438750250	29700	29700	29700	29700	0
315	20240823	153200	438750250	29700	29700	29700	29700	0
316	20240823	153100	438750250	29700	29700	29700	29700	0
317	20240823	153000	438750250	29700	29700	29700	29700	704
318	20240823	152900	417841450	29700	29700	29700	29700	0
319	20240823	152800	417841450	29700	29700	29700	29700	0
320	20240823	152700	417841450	29700	29700	29700	29700	0
321	20240823	152600	417841450	29700	29700	29700	29700	0
322	20240823	152500	417841450	29700	29700	29700	29700	0
323	20240823	152400	417841450	29700	29700	29700	29700	0
324	20240823	152300	417841450	29700	29700	29700	29700	0
325	20240823	152200	417841450	29700	29700	29700	29700	0
326	20240823	152100	417841450	29700	29700	29700	29700	0
327	20240823	152000	417841450	29700	29700	29700	29700	0
328	20240823	151900	417841450	29700	29750	29750	29700	148
329	20240823	151800	413444200	29750	29750	29750	29750	7
330	20240823	151700	413235950	29800	29750	29800	29700	268
331	20240823	151600	405267350	29750	29750	29750	29750	97
332	20240823	151500	402381600	29750	29750	29750	29750	90
333	20240823	151400	399704100	29750	29800	29800	29750	58
334	20240823	151300	397977600	29800	29750	29800	29750	83
335	20240823	151200	395507550	29750	29750	29750	29750	84
336	20240823	151100	393008550	29750	29800	29800	29750	54
337	20240823	151000	391401300	29750	29750	29750	29750	164
338	20240823	150900	386522300	29750	29750	29750	29750	0
339	20240823	150800	386522300	29750	29800	29800	29750	118
340	20240823	150700	383011550	29800	29750	29800	29750	84
341	20240823	150600	380511800	29750	29800	29800	29750	78
342	20240823	150500	378191250	29750	29750	29750	29750	60
343	20240823	150400	376406250	29750	29750	29750	29750	58
344	20240823	150300	374680750	29750	29800	29800	29750	110
345	20240823	150200	371408000	29800	29750	29800	29750	70
346	20240823	150100	369324850	29750	29750	29750	29750	52
347	20240823	150000	367777850	29750	29750	29750	29750	53
348	20240823	145900	366201100	29750	29750	29750	29750	55
349	20240823	145800	364564850	29750	29750	29750	29750	60
350	20240823	145700	362779850	29750	29750	29750	29750	55
351	20240823	145600	361143600	29750	29750	29750	29750	62
352	20240823	145500	359299100	29750	29750	29750	29750	53
353	20240823	145400	357722350	29750	29800	29800	29750	66
354	20240823	145300	355758350	29750	29750	29750	29750	52
355	20240823	145200	354211350	29750	29750	29750	29750	51
356	20240823	145100	352694100	29750	29750	29750	29750	52
357	20240823	145000	351147100	29800	29800	29800	29800	0
358	20240823	144900	351147100	29800	29750	29800	29750	112
359	20240823	144800	347812000	29750	29750	29750	29750	51
360	20240823	144700	346294750	29750	29750	29750	29750	25
361	20240823	144600	345551000	29750	29750	29750	29750	25
362	20240823	144500	344807250	29750	29750	29750	29750	34
363	20240823	144400	343795750	29800	29800	29800	29800	0
364	20240823	144300	343795750	29800	29800	29800	29800	1
365	20240823	144200	343765950	29750	29750	29750	29750	0
366	20240823	144100	343765950	29750	29750	29750	29750	0
367	20240823	144000	343765950	29750	29750	29750	29750	0
368	20240823	143900	343765950	29750	29750	29750	29750	0
369	20240823	143800	343765950	29750	29750	29750	29750	110
370	20240823	143700	340493450	29800	29800	29800	29800	16
371	20240823	143600	340016650	29800	29800	29800	29800	0
372	20240823	143500	340016650	29800	29800	29800	29800	0
373	20240823	143400	340016650	29800	29800	29800	29800	12
374	20240823	143300	339659050	29850	29850	29850	29850	0
375	20240823	143200	339659050	29850	29850	29850	29850	0
376	20240823	143100	339659050	29850	29750	29850	29750	144
377	20240823	143000	335374300	29750	29750	29750	29750	0
378	20240823	142900	335374300	29750	29750	29750	29750	0
379	20240823	142800	335374300	29750	29750	29750	29750	12
380	20240823	142700	335017300	29750	29750	29750	29750	9
381	20240823	142600	334749550	29750	29750	29750	29750	100
382	20240823	142500	331774550	29750	29750	29750	29750	25
383	20240823	142400	331030800	29750	29750	29750	29750	0
384	20240823	142300	331030800	29750	29750	29750	29750	0
385	20240823	142200	331030800	29750	29750	29750	29750	21
386	20240823	142100	330406050	29750	29750	29750	29750	0
387	20240823	142000	330406050	29750	29750	29750	29750	55
388	20240823	141900	328769800	29750	29750	29750	29750	12
389	20240823	141800	328412800	29700	29700	29700	29700	0
390	20240823	141700	328412800	29700	29700	29700	29700	0
391	20240823	141600	328412800	29700	29700	29700	29700	0
392	20240823	141500	328412800	29700	29700	29700	29700	30
393	20240823	141400	327521800	29750	29750	29750	29750	0
394	20240823	141300	327521800	29750	29750	29750	29750	15
395	20240823	141200	327075550	29750	29750	29750	29750	2
396	20240823	141100	327016050	29750	29750	29750	29750	0
397	20240823	141000	327016050	29750	29750	29750	29750	14
398	20240823	140900	326599550	29750	29750	29750	29750	0
399	20240823	140800	326599550	29750	29750	29750	29750	0
400	20240823	140700	326599550	29750	29750	29750	29750	6
401	20240823	140600	326421050	29750	29750	29750	29750	0
402	20240823	140500	326421050	29750	29750	29750	29750	1
403	20240823	140400	326391300	29750	29750	29750	29750	20
404	20240823	140300	325796300	29700	29750	29750	29700	151
405	20240823	140200	321308300	29750	29750	29750	29750	66
406	20240823	140100	319344800	29750	29750	29750	29750	0
407	20240823	140000	319344800	29750	29750	29750	29750	0
408	20240823	135900	319344800	29750	29750	29750	29750	0
409	20240823	135800	319344800	29750	29750	29750	29750	0
410	20240823	135700	319344800	29750	29750	29750	29750	0
411	20240823	135600	319344800	29750	29700	29750	29700	160
412	20240823	135500	314586800	29750	29750	29750	29750	15
413	20240823	135400	314140550	29750	29750	29750	29750	48
414	20240823	135300	312712550	29750	29750	29750	29750	5
415	20240823	135200	312563800	29750	29750	29750	29750	0
416	20240823	135100	312563800	29750	29750	29750	29750	0
417	20240823	135000	312563800	29750	29750	29750	29750	11
418	20240823	134900	312236550	29750	29750	29750	29750	0
419	20240823	134800	312236550	29750	29800	29800	29750	581
420	20240823	134700	294950650	29800	29800	29800	29800	59
421	20240823	134600	293192450	29800	29800	29800	29800	0
422	20240823	134500	293192450	29800	29800	29800	29800	0
423	20240823	134400	293192450	29800	29800	29800	29800	0
424	20240823	134300	293192450	29800	29800	29800	29800	0
425	20240823	134200	293192450	29800	29800	29800	29800	0
426	20240823	134100	293192450	29800	29800	29800	29800	0
427	20240823	134000	293192450	29800	29800	29800	29800	3
428	20240823	133900	293103050	29850	29850	29850	29850	0
429	20240823	133800	293103050	29850	29850	29850	29850	9
430	20240823	133700	292834400	29850	29850	29850	29850	0
431	20240823	133600	292834400	29850	29850	29850	29850	0
432	20240823	133500	292834400	29850	29850	29850	29850	11
433	20240823	133400	292506050	29850	29850	29850	29850	0
434	20240823	133300	292506050	29850	29850	29850	29850	1
435	20240823	133200	292476200	29800	29850	29850	29800	46
436	20240823	133100	291103350	29850	29850	29850	29850	12
437	20240823	133000	290745150	29850	29850	29850	29850	4
438	20240823	132900	290625750	29850	29850	29850	29800	74
439	20240823	132800	288418100	29850	29850	29850	29850	0
440	20240823	132700	288418100	29850	29850	29850	29850	11
441	20240823	132600	288089750	29850	29850	29850	29850	86
442	20240823	132500	285522650	29850	29850	29850	29850	152
443	20240823	132400	280985450	29850	29850	29850	29850	7
444	20240823	132300	280776500	29800	29800	29800	29800	0
445	20240823	132200	280776500	29800	29800	29800	29800	0
446	20240823	132100	280776500	29800	29800	29800	29800	0
447	20240823	132000	280776500	29800	29800	29800	29800	0
448	20240823	131900	280776500	29800	29800	29800	29800	0
449	20240823	131800	280776500	29800	29800	29800	29800	0
450	20240823	131700	280776500	29800	29800	29800	29800	0
451	20240823	131600	280776500	29800	29800	29800	29800	0
452	20240823	131500	280776500	29800	29800	29800	29800	0
453	20240823	131400	280776500	29800	29850	29850	29800	6
454	20240823	131300	280597450	29800	29800	29800	29800	0
455	20240823	131200	280597450	29800	29800	29800	29800	0
456	20240823	131100	280597450	29800	29800	29800	29800	35
457	20240823	131000	279554450	29800	29800	29800	29800	0
458	20240823	130900	279554450	29800	29800	29800	29800	50
459	20240823	130800	278064450	29700	29700	29700	29700	0
460	20240823	130700	278064450	29700	29700	29700	29700	87
461	20240823	130600	275480550	29650	29650	29650	29650	0
462	20240823	130500	275480550	29650	29650	29650	29650	0
463	20240823	130400	275480550	29650	29650	29650	29650	0
464	20240823	130300	275480550	29650	29650	29650	29650	0
465	20240823	130200	275480550	29650	29650	29650	29650	0
466	20240823	130100	275480550	29650	29650	29650	29650	0
467	20240823	130000	275480550	29650	29650	29650	29650	0
468	20240823	125900	275480550	29650	29650	29650	29650	0
469	20240823	125800	275480550	29650	29650	29650	29650	2
470	20240823	125700	275421250	29650	29650	29650	29650	0
471	20240823	125600	275421250	29650	29650	29650	29650	0
472	20240823	125500	275421250	29650	29650	29650	29650	0
473	20240823	125400	275421250	29650	29650	29650	29650	1
474	20240823	125300	275391600	29650	29650	29650	29650	0
475	20240823	125200	275391600	29650	29650	29650	29650	0
476	20240823	125100	275391600	29650	29650	29650	29650	0
477	20240823	125000	275391600	29650	29650	29650	29650	2
478	20240823	124900	275332300	29650	29650	29650	29650	0
479	20240823	124800	275332300	29650	29650	29650	29650	0
480	20240823	124700	275332300	29650	29650	29650	29650	0
481	20240823	124600	275332300	29650	29650	29650	29650	0
482	20240823	124500	275332300	29650	29650	29650	29650	41
483	20240823	124400	274116650	29650	29650	29650	29650	16
484	20240823	124300	273642250	29650	29650	29650	29650	38
485	20240823	124200	272515550	29650	29650	29650	29650	17
486	20240823	124100	272011500	29650	29650	29650	29650	0
487	20240823	124000	272011500	29650	29650	29650	29650	0
488	20240823	123900	272011500	29650	29650	29650	29650	14
489	20240823	123800	271596400	29650	29650	29650	29650	3
490	20240823	123700	271507450	29650	29650	29650	29650	1
491	20240823	123600	271477800	29600	29600	29600	29600	0
492	20240823	123500	271477800	29600	29600	29600	29600	156
493	20240823	123400	266860200	29600	29600	29600	29600	1
494	20240823	123300	266830600	29600	29600	29600	29600	0
495	20240823	123200	266830600	29600	29600	29600	29600	45
496	20240823	123100	265498600	29600	29600	29600	29600	9
497	20240823	123000	265232200	29650	29650	29650	29650	13
498	20240823	122900	264846750	29650	29650	29650	29650	10
499	20240823	122800	264550250	29650	29650	29650	29650	0
500	20240823	122700	264550250	29650	29650	29650	29650	18
501	20240823	122600	264016550	29650	29650	29650	29650	51
502	20240823	122500	262504400	29600	29600	29600	29600	62
503	20240823	122400	260669200	29600	29650	29650	29600	749
504	20240823	122300	238485500	29700	29700	29700	29700	10
505	20240823	122200	238188500	29700	29700	29700	29700	0
506	20240823	122100	238188500	29700	29700	29700	29700	20
507	20240823	122000	237594500	29700	29700	29700	29700	0
508	20240823	121900	237594500	29700	29700	29700	29700	0
509	20240823	121800	237594500	29700	29700	29700	29700	11
510	20240823	121700	237267800	29700	29700	29700	29700	0
511	20240823	121600	237267800	29700	29700	29700	29700	0
512	20240823	121500	237267800	29700	29700	29700	29700	8
513	20240823	121400	237030200	29700	29700	29700	29700	0
514	20240823	121300	237030200	29700	29700	29700	29700	3
515	20240823	121200	236941100	29700	29700	29700	29700	17
516	20240823	121100	236436200	29700	29700	29700	29700	47
517	20240823	121000	235040300	29700	29700	29700	29700	0
518	20240823	120900	235040300	29700	29700	29700	29700	0
519	20240823	120800	235040300	29700	29700	29700	29700	0
520	20240823	120700	235040300	29700	29700	29700	29700	0
521	20240823	120600	235040300	29700	29700	29700	29700	0
522	20240823	120500	235040300	29700	29700	29700	29700	0
523	20240823	120400	235040300	29700	29700	29700	29700	0
524	20240823	120300	235040300	29700	29700	29700	29700	0
525	20240823	120200	235040300	29700	29700	29700	29700	100
526	20240823	120100	232070300	29700	29700	29700	29700	85
527	20240823	120000	229545800	29700	29700	29700	29700	0
528	20240823	115900	229545800	29700	29700	29700	29700	47
529	20240823	115800	228149900	29750	29750	29750	29750	19
530	20240823	115700	227584650	29750	29750	29750	29750	0
531	20240823	115600	227584650	29750	29750	29750	29750	36
532	20240823	115500	226513650	29750	29750	29750	29750	1
533	20240823	115400	226483900	29750	29750	29750	29750	0
534	20240823	115300	226483900	29750	29750	29750	29750	0
535	20240823	115200	226483900	29750	29750	29750	29750	37
536	20240823	115100	225383150	29750	29750	29750	29750	13
537	20240823	115000	224996400	29750	29750	29750	29750	0
538	20240823	114900	224996400	29750	29750	29750	29750	10
539	20240823	114800	224698900	29750	29750	29750	29750	37
540	20240823	114700	223598150	29750	29750	29750	29750	0
541	20240823	114600	223598150	29750	29750	29750	29750	0
542	20240823	114500	223598150	29750	29750	29750	29750	0
543	20240823	114400	223598150	29750	29750	29750	29750	0
544	20240823	114300	223598150	29750	29750	29750	29750	0
545	20240823	114200	223598150	29750	29750	29750	29750	0
546	20240823	114100	223598150	29750	29750	29750	29750	0
547	20240823	114000	223598150	29750	29800	29800	29750	11
548	20240823	113900	223270500	29800	29800	29800	29800	0
549	20240823	113800	223270500	29800	29800	29800	29800	0
550	20240823	113700	223270500	29800	29800	29800	29800	58
551	20240823	113600	221542100	29850	29850	29950	29850	40
552	20240823	113500	220348000	29850	29850	29850	29850	0
553	20240823	113400	220348000	29850	29850	29850	29850	8
554	20240823	113300	220109200	29850	29850	29950	29850	620
555	20240823	113200	201554550	29850	29850	29850	29850	1
556	20240823	113100	201524700	29800	29800	29800	29800	0
557	20240823	113000	201524700	29800	29800	29800	29800	0
558	20240823	112900	201524700	29800	29800	29800	29800	0
559	20240823	112800	201524700	29800	29800	29800	29800	23
560	20240823	112700	200839300	29800	29800	29800	29800	0
561	20240823	112600	200839300	29800	29800	29800	29800	0
562	20240823	112500	200839300	29800	29800	29800	29800	14
563	20240823	112400	200422100	29800	29800	29800	29800	1
564	20240823	112300	200392300	29800	29800	29800	29800	1
565	20240823	112200	200362500	29750	29750	29750	29750	74
566	20240823	112100	198161000	29700	29700	29700	29700	4
567	20240823	112000	198042200	29700	29700	29700	29700	0
568	20240823	111900	198042200	29700	29700	29700	29700	13
569	20240823	111800	197656100	29700	29700	29700	29700	0
570	20240823	111700	197656100	29700	29750	29750	29700	12
571	20240823	111600	197299150	29750	29750	29750	29750	0
572	20240823	111500	197299150	29750	29750	29750	29750	0
573	20240823	111400	197299150	29750	29750	29750	29700	100
574	20240823	111300	194328100	29750	29750	29750	29750	0
575	20240823	111200	194328100	29750	29750	29750	29750	15
576	20240823	111100	193881850	29750	29750	29750	29750	6
577	20240823	111000	193703350	29700	29700	29700	29700	21
578	20240823	110900	193079650	29700	29700	29700	29700	0
579	20240823	110800	193079650	29700	29700	29700	29700	32
580	20240823	110700	192129250	29700	29700	29700	29700	1
581	20240823	110600	192099550	29650	29700	29700	29650	250
582	20240823	110500	184677650	29700	29700	29700	29700	0
583	20240823	110400	184677650	29700	29700	29700	29700	0
584	20240823	110300	184677650	29700	29700	29700	29700	0
585	20240823	110200	184677650	29700	29700	29700	29700	35
586	20240823	110100	183638150	29700	29700	29700	29700	0
587	20240823	110000	183638150	29700	29700	29700	29700	1
588	20240823	105900	183608450	29700	29700	29700	29700	13
589	20240823	105800	183222350	29750	29750	29750	29750	1
590	20240823	105700	183192600	29750	29750	29750	29750	1
591	20240823	105600	183162850	29650	29700	29700	29650	62
592	20240823	105500	181322050	29700	29650	29700	29650	7
593	20240823	105400	181114200	29700	29700	29700	29700	0
594	20240823	105300	181114200	29700	29700	29700	29700	10
595	20240823	105200	180817200	29700	29700	29700	29700	75
596	20240823	105100	178589700	29700	29700	29700	29700	0
597	20240823	105000	178589700	29700	29700	29700	29700	71
598	20240823	104900	176481000	29750	29750	29750	29750	6
599	20240823	104800	176302500	29800	29800	29800	29800	4
600	20240823	104700	176183300	29800	29850	29850	29800	20
601	20240823	104600	175587250	29800	29800	29800	29800	29
602	20240823	104500	174723050	29800	29800	29800	29800	10
603	20240823	104400	174425050	29800	29800	29800	29800	126
604	20240823	104300	170670250	29850	29850	29850	29850	1
605	20240823	104200	170640400	29850	29850	29850	29850	3
606	20240823	104100	170550850	29850	29850	29850	29850	25
607	20240823	104000	169804600	29900	29900	29900	29900	0
608	20240823	103900	169804600	29900	29900	29900	29900	10
609	20240823	103800	169505600	29900	29800	29900	29800	20
610	20240823	103700	168909050	29900	29850	29900	29850	76
611	20240823	103600	166639600	29850	29850	29850	29850	8
612	20240823	103500	166400800	29800	29800	29800	29750	225
613	20240823	103400	159706750	29800	29850	29950	29800	206
614	20240823	103300	153554800	29850	29850	29850	29850	1
615	20240823	103200	153524950	29800	29800	29800	29800	0
616	20240823	103100	153524950	29800	29800	29800	29800	75
617	20240823	103000	151289950	29800	29800	29800	29800	32
618	20240823	102900	150336350	29800	29800	29800	29800	212
619	20240823	102800	144018750	29800	29800	29800	29800	0
620	20240823	102700	144018750	29800	29800	29800	29800	29
621	20240823	102600	143154550	29800	29800	29800	29800	1
622	20240823	102500	143124750	29750	29800	29800	29750	12
623	20240823	102400	142767300	29750	29800	29800	29750	2
624	20240823	102300	142707750	29750	29750	29750	29750	0
625	20240823	102200	142707750	29750	29750	29750	29750	0
626	20240823	102100	142707750	29750	29750	29750	29750	3
627	20240823	102000	142618500	29750	29750	29750	29750	0
628	20240823	101900	142618500	29750	29750	29750	29750	13
629	20240823	101800	142231750	29750	29750	29750	29750	1
630	20240823	101700	142202000	29750	29750	29750	29750	235
631	20240823	101600	135210750	29800	29800	29800	29800	1
632	20240823	101500	135180950	29800	29800	29800	29800	10
633	20240823	101400	134882950	29800	29750	29800	29750	4
634	20240823	101300	134763900	29750	29750	29750	29750	0
635	20240823	101200	134763900	29750	29750	29750	29750	3
636	20240823	101100	134674650	29750	29750	29750	29750	0
637	20240823	101000	134674650	29750	29750	29750	29750	0
638	20240823	100900	134674650	29750	29750	29750	29750	38
639	20240823	100800	133544150	29750	29750	29750	29750	26
640	20240823	100700	132770650	29750	29700	29750	29650	331
641	20240823	100600	122936700	29700	29700	29700	29700	13
642	20240823	100500	122550600	29650	29650	29650	29650	0
643	20240823	100400	122550600	29650	29700	29700	29650	11
644	20240823	100300	122224400	29650	29650	29650	29650	4
645	20240823	100200	122105800	29650	29650	29650	29650	0
646	20240823	100100	122105800	29650	29650	29650	29650	5
647	20240823	100000	121957550	29650	29650	29650	29650	225
648	20240823	095900	115286300	29650	29650	29650	29650	3
649	20240823	095800	115197350	29650	29650	29650	29650	0
650	20240823	095700	115197350	29650	29650	29650	29650	0
651	20240823	095600	115197350	29650	29650	29650	29650	3
652	20240823	095500	115108400	29600	29600	29600	29600	0
653	20240823	095400	115108400	29600	29600	29600	29600	6
654	20240823	095300	114930800	29650	29650	29650	29650	0
655	20240823	095200	114930800	29650	29650	29650	29650	5
656	20240823	095100	114782550	29600	29600	29600	29600	30
657	20240823	095000	113894550	29600	29650	29650	29600	147
658	20240823	094900	109542600	29650	29650	29650	29650	0
659	20240823	094800	109542600	29650	29700	29700	29600	303
660	20240823	094700	100573300	29650	29650	29650	29650	274
661	20240823	094600	92449200	29650	29650	29650	29650	51
662	20240823	094500	90937050	29650	29700	29700	29650	6
663	20240823	094400	90759000	29700	29700	29700	29650	58
664	20240823	094300	89039150	29700	29700	29700	29700	3
665	20240823	094200	88950050	29650	29650	29650	29650	201
666	20240823	094100	82990400	29700	29700	29700	29650	21
667	20240823	094000	82366750	29700	29650	29700	29650	4
668	20240823	093900	82248100	29650	29650	29650	29650	362
669	20240823	093800	71514800	29650	29700	29700	29650	51
670	20240823	093700	70001800	29700	29700	29700	29650	444
671	20240823	093600	56818100	29700	29700	29700	29700	14
672	20240823	093500	56402300	29700	29750	29750	29700	37
673	20240823	093400	55301700	29750	29750	29750	29750	1
674	20240823	093300	55271950	29750	29700	29750	29700	108
675	20240823	093200	52063950	29700	29750	29750	29700	57
676	20240823	093100	50368250	29750	29750	29750	29750	25
677	20240823	093000	49624500	29750	29750	29750	29750	0
678	20240823	092900	49624500	29750	29750	29750	29750	56
679	20240823	092800	47958500	29750	29750	29750	29750	23
680	20240823	092700	47274250	29750	29750	29750	29750	48
681	20240823	092600	45846250	29750	29750	29750	29750	5
682	20240823	092500	45697500	29700	29700	29700	29700	0
683	20240823	092400	45697500	29700	29700	29700	29700	20
684	20240823	092300	45103500	29700	29700	29700	29700	46
685	20240823	092200	43737300	29750	29750	29750	29750	15
686	20240823	092100	43291050	29750	29750	29750	29750	0
687	20240823	092000	43291050	29750	29750	29750	29750	288
688	20240823	091900	34723050	29700	29700	29700	29700	31
689	20240823	091800	33802350	29750	29750	29750	29750	20
690	20240823	091700	33207350	29750	29750	29750	29750	395
691	20240823	091600	21456100	29800	29800	29800	29800	0
692	20240823	091500	21456100	29800	29800	29800	29800	36
693	20240823	091400	20383300	29850	29900	29950	29850	11
694	20240823	091300	20054250	29950	29800	29950	29800	52
695	20240823	091200	18504500	29800	29800	29800	29800	0
696	20240823	091100	18504500	29800	29800	29800	29800	0
697	20240823	091000	18504500	29800	29800	29800	29800	0
698	20240823	090900	18504500	29800	29800	29800	29800	0
699	20240823	090800	18504500	29800	29800	29800	29800	59
700	20240823	090700	16746300	29700	29750	29750	29700	437
701	20240823	090600	3747350	29750	29750	29750	29750	2
702	20240823	090500	3687850	29850	29850	29850	29850	0
703	20240823	090400	3687850	29850	29850	29850	29850	1
704	20240823	090300	3658000	29850	29850	29850	29850	1
705	20240823	090200	3628150	29850	29850	29850	29850	6
706	20240823	090100	3449050	29700	29700	29700	29700	43
707	20240823	090000	2171950	29750	29750	29750	29750	72