KissMeData/243070/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	204500	182153550	29550	29550	29550	29550	162
3	20240827	204400	182153550	29550	29550	29550	29550	0
4	20240827	204300	182153550	29550	29550	29550	29550	0
5	20240827	204200	182153550	29550	29550	29550	29550	0
6	20240827	204100	182153550	29550	29550	29550	29550	0
7	20240827	204000	182153550	29550	29550	29550	29550	0
8	20240827	203900	182153550	29550	29550	29550	29550	0
9	20240827	203800	182153550	29550	29550	29550	29550	0
10	20240827	203700	182153550	29550	29550	29550	29550	0
11	20240827	203600	182153550	29550	29550	29550	29550	0
12	20240827	203500	182153550	29550	29550	29550	29550	0
13	20240827	203400	182153550	29550	29550	29550	29550	0
14	20240827	203300	182153550	29550	29550	29550	29550	0
15	20240827	203200	182153550	29550	29550	29550	29550	0
16	20240827	203100	182153550	29550	29550	29550	29550	0
17	20240827	203000	182153550	29550	29550	29550	29550	0
18	20240827	202900	182153550	29550	29550	29550	29550	0
19	20240827	202800	182153550	29550	29550	29550	29550	0
20	20240827	202700	182153550	29550	29550	29550	29550	0
21	20240827	202600	182153550	29550	29550	29550	29550	0
22	20240827	202500	182153550	29550	29550	29550	29550	0
23	20240827	202400	182153550	29550	29550	29550	29550	0
24	20240827	202300	182153550	29550	29550	29550	29550	0
25	20240827	202200	182153550	29550	29550	29550	29550	0
26	20240827	202100	182153550	29550	29550	29550	29550	0
27	20240827	202000	182153550	29550	29550	29550	29550	0
28	20240827	201900	182153550	29550	29550	29550	29550	0
29	20240827	201800	182153550	29550	29550	29550	29550	0
30	20240827	201700	182153550	29550	29550	29550	29550	0
31	20240827	201600	182153550	29550	29550	29550	29550	0
32	20240827	201500	182153550	29550	29550	29550	29550	162
33	20240827	201400	182153550	29550	29550	29550	29550	0
34	20240827	201300	182153550	29550	29550	29550	29550	0
35	20240827	201200	182153550	29550	29550	29550	29550	0
36	20240827	201100	182153550	29550	29550	29550	29550	0
37	20240827	201000	182153550	29550	29550	29550	29550	0
38	20240827	200900	182153550	29550	29550	29550	29550	0
39	20240827	200800	182153550	29550	29550	29550	29550	0
40	20240827	200700	182153550	29550	29550	29550	29550	0
41	20240827	200600	182153550	29550	29550	29550	29550	0
42	20240827	200500	182153550	29550	29550	29550	29550	0
43	20240827	200400	182153550	29550	29550	29550	29550	0
44	20240827	200300	182153550	29550	29550	29550	29550	0
45	20240827	200200	182153550	29550	29550	29550	29550	0
46	20240827	200100	182153550	29550	29550	29550	29550	0
47	20240827	200000	182153550	29550	29550	29550	29550	0
48	20240827	195900	182153550	29550	29550	29550	29550	0
49	20240827	195800	182153550	29550	29550	29550	29550	0
50	20240827	195700	182153550	29550	29550	29550	29550	0
51	20240827	195600	182153550	29550	29550	29550	29550	0
52	20240827	195500	182153550	29550	29550	29550	29550	0
53	20240827	195400	182153550	29550	29550	29550	29550	0
54	20240827	195300	182153550	29550	29550	29550	29550	0
55	20240827	195200	182153550	29550	29550	29550	29550	0
56	20240827	195100	182153550	29550	29550	29550	29550	0
57	20240827	195000	182153550	29550	29550	29550	29550	0
58	20240827	194900	182153550	29550	29550	29550	29550	0
59	20240827	194800	182153550	29550	29550	29550	29550	0
60	20240827	194700	182153550	29550	29550	29550	29550	0
61	20240827	194600	182153550	29550	29550	29550	29550	0
62	20240827	194500	182153550	29550	29550	29550	29550	162
63	20240827	194400	182153550	29550	29550	29550	29550	0
64	20240827	194300	182153550	29550	29550	29550	29550	0
65	20240827	194200	182153550	29550	29550	29550	29550	0
66	20240827	194100	182153550	29550	29550	29550	29550	0
67	20240827	194000	182153550	29550	29550	29550	29550	0
68	20240827	193900	182153550	29550	29550	29550	29550	0
69	20240827	193800	182153550	29550	29550	29550	29550	0
70	20240827	193700	182153550	29550	29550	29550	29550	0
71	20240827	193600	182153550	29550	29550	29550	29550	0
72	20240827	193500	182153550	29550	29550	29550	29550	0
73	20240827	193400	182153550	29550	29550	29550	29550	0
74	20240827	193300	182153550	29550	29550	29550	29550	0
75	20240827	193200	182153550	29550	29550	29550	29550	0
76	20240827	193100	182153550	29550	29550	29550	29550	0
77	20240827	193000	182153550	29550	29550	29550	29550	0
78	20240827	192900	182153550	29550	29550	29550	29550	0
79	20240827	192800	182153550	29550	29550	29550	29550	0
80	20240827	192700	182153550	29550	29550	29550	29550	0
81	20240827	192600	182153550	29550	29550	29550	29550	0
82	20240827	192500	182153550	29550	29550	29550	29550	0
83	20240827	192400	182153550	29550	29550	29550	29550	0
84	20240827	192300	182153550	29550	29550	29550	29550	0
85	20240827	192200	182153550	29550	29550	29550	29550	0
86	20240827	192100	182153550	29550	29550	29550	29550	0
87	20240827	192000	182153550	29550	29550	29550	29550	0
88	20240827	191900	182153550	29550	29550	29550	29550	0
89	20240827	191800	182153550	29550	29550	29550	29550	0
90	20240827	191700	182153550	29550	29550	29550	29550	0
91	20240827	191600	182153550	29550	29550	29550	29550	0
92	20240827	191500	182153550	29550	29550	29550	29550	162
93	20240827	191400	182153550	29550	29550	29550	29550	0
94	20240827	191300	182153550	29550	29550	29550	29550	0
95	20240827	191200	182153550	29550	29550	29550	29550	0
96	20240827	191100	182153550	29550	29550	29550	29550	0
97	20240827	191000	182153550	29550	29550	29550	29550	0
98	20240827	190900	182153550	29550	29550	29550	29550	0
99	20240827	190800	182153550	29550	29550	29550	29550	0
100	20240827	190700	182153550	29550	29550	29550	29550	0
101	20240827	190600	182153550	29550	29550	29550	29550	0
102	20240827	190500	182153550	29550	29550	29550	29550	0
103	20240827	190400	182153550	29550	29550	29550	29550	0
104	20240827	190300	182153550	29550	29550	29550	29550	0
105	20240827	190200	182153550	29550	29550	29550	29550	0
106	20240827	190100	182153550	29550	29550	29550	29550	0
107	20240827	190000	182153550	29550	29550	29550	29550	0
108	20240827	185900	182153550	29550	29550	29550	29550	0
109	20240827	185800	182153550	29550	29550	29550	29550	0
110	20240827	185700	182153550	29550	29550	29550	29550	0
111	20240827	185600	182153550	29550	29550	29550	29550	0
112	20240827	185500	182153550	29550	29550	29550	29550	0
113	20240827	185400	182153550	29550	29550	29550	29550	0
114	20240827	185300	182153550	29550	29550	29550	29550	0
115	20240827	185200	182153550	29550	29550	29550	29550	0
116	20240827	185100	182153550	29550	29550	29550	29550	0
117	20240827	185000	182153550	29550	29550	29550	29550	0
118	20240827	184900	182153550	29550	29550	29550	29550	0
119	20240827	184800	182153550	29550	29550	29550	29550	0
120	20240827	184700	182153550	29550	29550	29550	29550	0
121	20240827	184600	182153550	29550	29550	29550	29550	0
122	20240827	184500	182153550	29550	29550	29550	29550	162
123	20240827	184400	182153550	29550	29550	29550	29550	0
124	20240827	184300	182153550	29550	29550	29550	29550	0
125	20240827	184200	182153550	29550	29550	29550	29550	0
126	20240827	184100	182153550	29550	29550	29550	29550	0
127	20240827	184000	182153550	29550	29550	29550	29550	0
128	20240827	183900	182153550	29550	29550	29550	29550	0
129	20240827	183800	182153550	29550	29550	29550	29550	0
130	20240827	183700	182153550	29550	29550	29550	29550	0
131	20240827	183600	182153550	29550	29550	29550	29550	0
132	20240827	183500	182153550	29550	29550	29550	29550	0
133	20240827	183400	182153550	29550	29550	29550	29550	0
134	20240827	183300	182153550	29550	29550	29550	29550	0
135	20240827	183200	182153550	29550	29550	29550	29550	0
136	20240827	183100	182153550	29550	29550	29550	29550	0
137	20240827	183000	182153550	29550	29550	29550	29550	0
138	20240827	182900	182153550	29550	29550	29550	29550	0
139	20240827	182800	182153550	29550	29550	29550	29550	0
140	20240827	182700	182153550	29550	29550	29550	29550	0
141	20240827	182600	182153550	29550	29550	29550	29550	0
142	20240827	182500	182153550	29550	29550	29550	29550	0
143	20240827	182400	182153550	29550	29550	29550	29550	0
144	20240827	182300	182153550	29550	29550	29550	29550	0
145	20240827	182200	182153550	29550	29550	29550	29550	0
146	20240827	182100	182153550	29550	29550	29550	29550	0
147	20240827	182000	182153550	29550	29550	29550	29550	0
148	20240827	181900	182153550	29550	29550	29550	29550	0
149	20240827	181800	182153550	29550	29550	29550	29550	0
150	20240827	181700	182153550	29550	29550	29550	29550	0
151	20240827	181600	182153550	29550	29550	29550	29550	0
152	20240827	181500	182153550	29550	29550	29550	29550	162
153	20240827	181400	182153550	29550	29550	29550	29550	0
154	20240827	181300	182153550	29550	29550	29550	29550	0
155	20240827	181200	182153550	29550	29550	29550	29550	0
156	20240827	181100	182153550	29550	29550	29550	29550	0
157	20240827	181000	182153550	29550	29550	29550	29550	0
158	20240827	180900	182153550	29550	29550	29550	29550	0
159	20240827	180800	182153550	29550	29550	29550	29550	0
160	20240827	180700	182153550	29550	29550	29550	29550	0
161	20240827	180600	182153550	29550	29550	29550	29550	0
162	20240827	180500	182153550	29550	29550	29550	29550	0
163	20240827	180400	182153550	29550	29550	29550	29550	0
164	20240827	180300	182153550	29550	29550	29550	29550	0
165	20240827	180200	182153550	29550	29550	29550	29550	0
166	20240827	180100	182153550	29550	29550	29550	29550	0
167	20240827	180000	182153550	29550	29550	29550	29550	0
168	20240827	175900	182153550	29550	29550	29550	29550	0
169	20240827	175800	182153550	29550	29550	29550	29550	0
170	20240827	175700	182153550	29550	29550	29550	29550	0
171	20240827	175600	182153550	29550	29550	29550	29550	0
172	20240827	175500	182153550	29550	29550	29550	29550	0
173	20240827	175400	182153550	29550	29550	29550	29550	0
174	20240827	175300	182153550	29550	29550	29550	29550	0
175	20240827	175200	182153550	29550	29550	29550	29550	0
176	20240827	175100	182153550	29550	29550	29550	29550	0
177	20240827	175000	182153550	29550	29550	29550	29550	0
178	20240827	174900	182153550	29550	29550	29550	29550	0
179	20240827	174800	182153550	29550	29550	29550	29550	0
180	20240827	174700	182153550	29550	29550	29550	29550	0
181	20240827	174600	182153550	29550	29550	29550	29550	0
182	20240827	174500	182153550	29550	29550	29550	29550	162
183	20240827	174400	182153550	29550	29550	29550	29550	0
184	20240827	174300	182153550	29550	29550	29550	29550	0
185	20240827	174200	182153550	29550	29550	29550	29550	0
186	20240827	174100	182153550	29550	29550	29550	29550	0
187	20240827	174000	182153550	29550	29550	29550	29550	0
188	20240827	173900	182153550	29550	29550	29550	29550	0
189	20240827	173800	182153550	29550	29550	29550	29550	0
190	20240827	173700	182153550	29550	29550	29550	29550	0
191	20240827	173600	182153550	29550	29550	29550	29550	0
192	20240827	173500	182153550	29550	29550	29550	29550	0
193	20240827	173400	182153550	29550	29550	29550	29550	0
194	20240827	173300	182153550	29550	29550	29550	29550	0
195	20240827	173200	182153550	29550	29550	29550	29550	0
196	20240827	173100	182153550	29550	29550	29550	29550	0
197	20240827	173000	182153550	29550	29550	29550	29550	0
198	20240827	172900	182153550	29550	29550	29550	29550	0
199	20240827	172800	182153550	29550	29550	29550	29550	0
200	20240827	172700	182153550	29550	29550	29550	29550	0
201	20240827	172600	182153550	29550	29550	29550	29550	0
202	20240827	172500	182153550	29550	29550	29550	29550	0
203	20240827	172400	182153550	29550	29550	29550	29550	0
204	20240827	172300	182153550	29550	29550	29550	29550	0
205	20240827	172200	182153550	29550	29550	29550	29550	0
206	20240827	172100	182153550	29550	29550	29550	29550	0
207	20240827	172000	182153550	29550	29550	29550	29550	0
208	20240827	171900	182153550	29550	29550	29550	29550	0
209	20240827	171800	182153550	29550	29550	29550	29550	0
210	20240827	171700	182153550	29550	29550	29550	29550	0
211	20240827	171600	182153550	29550	29550	29550	29550	0
212	20240827	171500	182153550	29550	29550	29550	29550	162
213	20240827	171400	182153550	29550	29550	29550	29550	0
214	20240827	171300	182153550	29550	29550	29550	29550	0
215	20240827	171200	182153550	29550	29550	29550	29550	0
216	20240827	171100	182153550	29550	29550	29550	29550	0
217	20240827	171000	182153550	29550	29550	29550	29550	0
218	20240827	170900	182153550	29550	29550	29550	29550	0
219	20240827	170800	182153550	29550	29550	29550	29550	0
220	20240827	170700	182153550	29550	29550	29550	29550	0
221	20240827	170600	182153550	29550	29550	29550	29550	0
222	20240827	170500	182153550	29550	29550	29550	29550	0
223	20240827	170400	182153550	29550	29550	29550	29550	0
224	20240827	170300	182153550	29550	29550	29550	29550	0
225	20240827	170200	182153550	29550	29550	29550	29550	0
226	20240827	170100	182153550	29550	29550	29550	29550	0
227	20240827	170000	182153550	29550	29550	29550	29550	0
228	20240827	165900	182153550	29550	29550	29550	29550	0
229	20240827	165800	182153550	29550	29550	29550	29550	0
230	20240827	165700	182153550	29550	29550	29550	29550	0
231	20240827	165600	182153550	29550	29550	29550	29550	0
232	20240827	165500	182153550	29550	29550	29550	29550	0
233	20240827	165400	182153550	29550	29550	29550	29550	0
234	20240827	165300	182153550	29550	29550	29550	29550	0
235	20240827	165200	182153550	29550	29550	29550	29550	0
236	20240827	165100	182153550	29550	29550	29550	29550	0
237	20240827	165000	182153550	29550	29550	29550	29550	0
238	20240827	164900	182153550	29550	29550	29550	29550	0
239	20240827	164800	182153550	29550	29550	29550	29550	0
240	20240827	164700	182153550	29550	29550	29550	29550	0
241	20240827	164600	182153550	29550	29550	29550	29550	0
242	20240827	164500	182153550	29550	29550	29550	29550	162
243	20240827	164400	182153550	29550	29550	29550	29550	0
244	20240827	164300	182153550	29550	29550	29550	29550	0
245	20240827	164200	182153550	29550	29550	29550	29550	0
246	20240827	164100	182153550	29550	29550	29550	29550	0
247	20240827	164000	182153550	29550	29550	29550	29550	0
248	20240827	163900	182153550	29550	29550	29550	29550	0
249	20240827	163800	182153550	29550	29550	29550	29550	0
250	20240827	163700	182153550	29550	29550	29550	29550	0
251	20240827	163600	182153550	29550	29550	29550	29550	0
252	20240827	163500	182153550	29550	29550	29550	29550	0
253	20240827	163400	182153550	29550	29550	29550	29550	0
254	20240827	163300	182153550	29550	29550	29550	29550	0
255	20240827	163200	182153550	29550	29550	29550	29550	0
256	20240827	163100	182153550	29550	29550	29550	29550	0
257	20240827	163000	182153550	29550	29550	29550	29550	0
258	20240827	162900	182153550	29550	29550	29550	29550	0
259	20240827	162800	182153550	29550	29550	29550	29550	0
260	20240827	162700	182153550	29550	29550	29550	29550	0
261	20240827	162600	182153550	29550	29550	29550	29550	0
262	20240827	162500	182153550	29550	29550	29550	29550	0
263	20240827	162400	182153550	29550	29550	29550	29550	0
264	20240827	162300	182153550	29550	29550	29550	29550	0
265	20240827	162200	182153550	29550	29550	29550	29550	0
266	20240827	162100	182153550	29550	29550	29550	29550	0
267	20240827	162000	182153550	29550	29550	29550	29550	0
268	20240827	161900	182153550	29550	29550	29550	29550	0
269	20240827	161800	182153550	29550	29550	29550	29550	0
270	20240827	161700	182153550	29550	29550	29550	29550	0
271	20240827	161600	182153550	29550	29550	29550	29550	0
272	20240827	161500	182153550	29550	29550	29550	29550	162
273	20240827	161400	182153550	29550	29550	29550	29550	0
274	20240827	161300	182153550	29550	29550	29550	29550	0
275	20240827	161200	182153550	29550	29550	29550	29550	0
276	20240827	161100	182153550	29550	29550	29550	29550	0
277	20240827	161000	182153550	29550	29550	29550	29550	0
278	20240827	160900	182153550	29550	29550	29550	29550	0
279	20240827	160800	182153550	29550	29550	29550	29550	0
280	20240827	160700	182153550	29550	29550	29550	29550	0
281	20240827	160600	182153550	29550	29550	29550	29550	0
282	20240827	160500	182153550	29550	29550	29550	29550	0
283	20240827	160400	182153550	29550	29550	29550	29550	0
284	20240827	160300	182153550	29550	29550	29550	29550	0
285	20240827	160200	182153550	29550	29550	29550	29550	0
286	20240827	160100	182153550	29550	29550	29550	29550	0
287	20240827	160000	182153550	29550	29550	29550	29550	0
288	20240827	155900	182153550	29550	29550	29550	29550	0
289	20240827	155800	182153550	29550	29550	29550	29550	0
290	20240827	155700	182153550	29550	29550	29550	29550	0
291	20240827	155600	182153550	29550	29550	29550	29550	0
292	20240827	155500	182153550	29550	29550	29550	29550	0
293	20240827	155400	182153550	29550	29550	29550	29550	0
294	20240827	155300	182153550	29550	29550	29550	29550	0
295	20240827	155200	182153550	29550	29550	29550	29550	0
296	20240827	155100	182153550	29550	29550	29550	29550	0
297	20240827	155000	182153550	29550	29550	29550	29550	0
298	20240827	154900	182153550	29550	29550	29550	29550	0
299	20240827	154800	182153550	29550	29550	29550	29550	0
300	20240827	154700	182153550	29550	29550	29550	29550	0
301	20240827	154600	182153550	29550	29550	29550	29550	0
302	20240827	154500	182153550	29550	29550	29550	29550	162
303	20240827	154400	182153550	29550	29550	29550	29550	0
304	20240827	154300	182153550	29550	29550	29550	29550	0
305	20240827	154200	182153550	29550	29550	29550	29550	0
306	20240827	154100	182153550	29550	29550	29550	29550	0
307	20240827	154000	182153550	29550	29550	29550	29550	0
308	20240827	153900	182153550	29550	29550	29550	29550	0
309	20240827	153800	182153550	29550	29550	29550	29550	0
310	20240827	153700	182153550	29550	29550	29550	29550	0
311	20240827	153600	182153550	29550	29550	29550	29550	0
312	20240827	153500	182153550	29550	29550	29550	29550	0
313	20240827	153400	182153550	29550	29550	29550	29550	0
314	20240827	153300	182153550	29550	29550	29550	29550	0
315	20240827	153200	182153550	29550	29550	29550	29550	0
316	20240827	153100	182153550	29550	29550	29550	29550	0
317	20240827	153000	182153550	29550	29550	29550	29550	162
318	20240827	152900	177366450	29450	29450	29450	29450	0
319	20240827	152800	177366450	29450	29450	29450	29450	0
320	20240827	152700	177366450	29450	29450	29450	29450	0
321	20240827	152600	177366450	29450	29450	29450	29450	0
322	20240827	152500	177366450	29450	29450	29450	29450	0
323	20240827	152400	177366450	29450	29450	29450	29450	0
324	20240827	152300	177366450	29450	29450	29450	29450	0
325	20240827	152200	177366450	29450	29450	29450	29450	0
326	20240827	152100	177366450	29450	29450	29450	29450	0
327	20240827	152000	177366450	29450	29450	29450	29450	0
328	20240827	151900	177366450	29450	29450	29450	29450	7
329	20240827	151800	177160300	29450	29450	29450	29450	3
330	20240827	151700	177071950	29500	29500	29500	29500	0
331	20240827	151600	177071950	29500	29500	29500	29500	34
332	20240827	151500	176068950	29450	29450	29450	29450	4
333	20240827	151400	175951150	29450	29450	29450	29450	11
334	20240827	151300	175627200	29450	29450	29450	29450	4
335	20240827	151200	175509400	29450	29450	29450	29450	0
336	20240827	151100	175509400	29450	29450	29500	29450	16
337	20240827	151000	175038100	29450	29450	29450	29450	12
338	20240827	150900	174684700	29450	29450	29450	29450	2
339	20240827	150800	174625800	29450	29450	29450	29450	11
340	20240827	150700	174301850	29450	29450	29450	29450	4
341	20240827	150600	174184050	29450	29450	29450	29450	3
342	20240827	150500	174095700	29500	29500	29500	29500	7
343	20240827	150400	173889200	29500	29500	29500	29500	3
344	20240827	150300	173800700	29450	29450	29450	29450	0
345	20240827	150200	173800700	29450	29450	29450	29450	2
346	20240827	150100	173741800	29450	29450	29450	29450	1
347	20240827	150000	173712350	29450	29450	29450	29450	9
348	20240827	145900	173447300	29550	29550	29550	29550	0
349	20240827	145800	173447300	29550	29550	29550	29550	0
350	20240827	145700	173447300	29550	29550	29550	29550	0
351	20240827	145600	173447300	29550	29550	29550	29550	0
352	20240827	145500	173447300	29550	29500	29550	29500	100
353	20240827	145400	170493100	29450	29450	29450	29450	5
354	20240827	145300	170345850	29500	29500	29500	29500	1
355	20240827	145200	170316350	29500	29500	29500	29500	0
356	20240827	145100	170316350	29500	29500	29500	29500	0
357	20240827	145000	170316350	29500	29500	29500	29500	0
358	20240827	144900	170316350	29500	29550	29550	29500	21
359	20240827	144800	169696500	29550	29500	29550	29500	15
360	20240827	144700	169253950	29550	29550	29550	29550	0
361	20240827	144600	169253950	29550	29500	29550	29500	27
362	20240827	144500	168456250	29500	29500	29500	29500	0
363	20240827	144400	168456250	29500	29500	29500	29500	8
364	20240827	144300	168220250	29500	29500	29500	29500	5
365	20240827	144200	168072750	29500	29500	29500	29500	2
366	20240827	144100	168013750	29500	29500	29500	29500	3
367	20240827	144000	167925250	29500	29500	29500	29500	10
368	20240827	143900	167630250	29500	29500	29500	29500	142
369	20240827	143800	163441250	29500	29500	29500	29500	0
370	20240827	143700	163441250	29500	29500	29500	29500	2
371	20240827	143600	163382250	29500	29500	29500	29500	0
372	20240827	143500	163382250	29500	29500	29500	29500	0
373	20240827	143400	163382250	29500	29500	29500	29500	0
374	20240827	143300	163382250	29500	29500	29500	29500	0
375	20240827	143200	163382250	29500	29500	29500	29500	0
376	20240827	143100	163382250	29500	29500	29500	29500	0
377	20240827	143000	163382250	29500	29500	29500	29500	10
378	20240827	142900	163087250	29500	29500	29500	29500	0
379	20240827	142800	163087250	29500	29500	29500	29500	0
380	20240827	142700	163087250	29500	29500	29500	29500	0
381	20240827	142600	163087250	29500	29500	29500	29500	0
382	20240827	142500	163087250	29500	29500	29500	29500	0
383	20240827	142400	163087250	29500	29500	29500	29500	0
384	20240827	142300	163087250	29500	29500	29500	29500	0
385	20240827	142200	163087250	29500	29500	29500	29500	1
386	20240827	142100	163057750	29500	29500	29500	29500	6
387	20240827	142000	162880750	29550	29550	29550	29550	3
388	20240827	141900	162792100	29550	29550	29550	29550	8
389	20240827	141800	162555700	29550	29550	29550	29550	1
390	20240827	141700	162526150	29550	29550	29550	29550	41
391	20240827	141600	161314600	29500	29500	29500	29500	1
392	20240827	141500	161285100	29500	29500	29500	29500	0
393	20240827	141400	161285100	29500	29500	29500	29500	0
394	20240827	141300	161285100	29500	29500	29500	29500	0
395	20240827	141200	161285100	29500	29500	29500	29500	1
396	20240827	141100	161255600	29550	29550	29550	29550	10
397	20240827	141000	160960100	29550	29550	29550	29550	10
398	20240827	140900	160664600	29500	29500	29500	29500	0
399	20240827	140800	160664600	29500	29500	29500	29500	10
400	20240827	140700	160369600	29500	29500	29500	29500	4
401	20240827	140600	160251600	29500	29500	29500	29500	0
402	20240827	140500	160251600	29500	29500	29500	29500	0
403	20240827	140400	160251600	29500	29500	29500	29500	0
404	20240827	140300	160251600	29500	29500	29500	29500	5
405	20240827	140200	160104100	29500	29500	29500	29500	31
406	20240827	140100	159189600	29500	29500	29500	29500	0
407	20240827	140000	159189600	29500	29500	29500	29500	0
408	20240827	135900	159189600	29500	29500	29500	29500	8
409	20240827	135800	158953600	29500	29500	29500	29500	0
410	20240827	135700	158953600	29500	29500	29500	29500	0
411	20240827	135600	158953600	29500	29500	29500	29500	8
412	20240827	135500	158717600	29500	29500	29500	29500	0
413	20240827	135400	158717600	29500	29500	29500	29500	0
414	20240827	135300	158717600	29500	29500	29500	29500	15
415	20240827	135200	158275100	29500	29500	29500	29500	33
416	20240827	135100	157301600	29500	29500	29500	29500	5
417	20240827	135000	157154100	29500	29500	29500	29500	0
418	20240827	134900	157154100	29500	29500	29500	29500	5
419	20240827	134800	157006600	29500	29500	29500	29500	2
420	20240827	134700	156947600	29500	29500	29500	29500	14
421	20240827	134600	156534600	29500	29500	29500	29500	0
422	20240827	134500	156534600	29500	29500	29500	29500	18
423	20240827	134400	156003600	29500	29500	29500	29500	0
424	20240827	134300	156003600	29500	29500	29500	29500	0
425	20240827	134200	156003600	29500	29500	29500	29500	16
426	20240827	134100	155531600	29500	29500	29500	29500	1
427	20240827	134000	155502100	29500	29500	29500	29500	0
428	20240827	133900	155502100	29500	29500	29500	29500	19
429	20240827	133800	154941600	29500	29500	29500	29500	6
430	20240827	133700	154764600	29500	29450	29500	29450	3
431	20240827	133600	154676150	29500	29500	29500	29500	15
432	20240827	133500	154233650	29500	29500	29500	29500	0
433	20240827	133400	154233650	29500	29500	29500	29500	0
434	20240827	133300	154233650	29500	29500	29500	29500	14
435	20240827	133200	153820650	29500	29500	29500	29500	0
436	20240827	133100	153820650	29500	29500	29500	29500	0
437	20240827	133000	153820650	29500	29500	29500	29500	17
438	20240827	132900	153319150	29500	29500	29500	29500	0
439	20240827	132800	153319150	29500	29500	29500	29500	0
440	20240827	132700	153319150	29500	29500	29500	29500	28
441	20240827	132600	152493150	29500	29500	29500	29500	0
442	20240827	132500	152493150	29500	29500	29500	29500	0
443	20240827	132400	152493150	29500	29500	29500	29500	35
444	20240827	132300	151460650	29500	29500	29500	29500	0
445	20240827	132200	151460650	29500	29500	29500	29500	0
446	20240827	132100	151460650	29500	29500	29500	29500	20
447	20240827	132000	150870650	29500	29450	29500	29450	70
448	20240827	131900	148809000	29450	29450	29450	29450	301
449	20240827	131800	139944550	29450	29450	29450	29450	266
450	20240827	131700	132110850	29450	29450	29450	29450	3
451	20240827	131600	132022500	29450	29450	29450	29450	0
452	20240827	131500	132022500	29450	29450	29450	29450	12
453	20240827	131400	131669100	29500	29500	29500	29500	5
454	20240827	131300	131521600	29450	29450	29450	29450	1
455	20240827	131200	131492150	29450	29450	29450	29450	1
456	20240827	131100	131462700	29450	29450	29450	29450	2
457	20240827	131000	131403800	29450	29450	29450	29450	0
458	20240827	130900	131403800	29450	29450	29450	29450	0
459	20240827	130800	131403800	29450	29450	29450	29450	1
460	20240827	130700	131374350	29450	29450	29450	29450	0
461	20240827	130600	131374350	29450	29450	29450	29450	1
462	20240827	130500	131344900	29450	29500	29500	29450	7
463	20240827	130400	131138450	29450	29450	29450	29450	1
464	20240827	130300	131109000	29450	29450	29450	29450	1
465	20240827	130200	131079550	29450	29450	29450	29450	0
466	20240827	130100	131079550	29450	29450	29450	29450	0
467	20240827	130000	131079550	29450	29450	29450	29450	3
468	20240827	125900	130991200	29450	29450	29450	29450	0
469	20240827	125800	130991200	29450	29450	29450	29450	0
470	20240827	125700	130991200	29450	29450	29450	29450	1
471	20240827	125600	130961750	29500	29500	29500	29500	0
472	20240827	125500	130961750	29500	29500	29500	29500	106
473	20240827	125400	127834750	29500	29500	29500	29500	0
474	20240827	125300	127834750	29500	29500	29500	29500	58
475	20240827	125200	126123750	29500	29500	29500	29500	0
476	20240827	125100	126123750	29500	29500	29500	29500	0
477	20240827	125000	126123750	29500	29500	29500	29500	31
478	20240827	124900	125209250	29500	29500	29500	29500	116
479	20240827	124800	121787250	29500	29500	29500	29500	1
480	20240827	124700	121757750	29450	29450	29450	29450	0
481	20240827	124600	121757750	29450	29450	29450	29450	1
482	20240827	124500	121728300	29450	29450	29450	29450	1
483	20240827	124400	121698850	29450	29450	29450	29450	0
484	20240827	124300	121698850	29450	29450	29450	29450	1
485	20240827	124200	121669400	29450	29450	29450	29450	1
486	20240827	124100	121639950	29450	29450	29450	29450	0
487	20240827	124000	121639950	29450	29450	29450	29450	1
488	20240827	123900	121610500	29450	29500	29500	29450	11
489	20240827	123800	121286050	29500	29500	29500	29500	5
490	20240827	123700	121138550	29450	29450	29450	29450	2
491	20240827	123600	121079650	29450	29450	29450	29450	5
492	20240827	123500	120932400	29450	29450	29450	29450	100
493	20240827	123400	117987400	29450	29450	29450	29450	1
494	20240827	123300	117957950	29450	29450	29450	29450	3
495	20240827	123200	117869600	29450	29450	29450	29450	1
496	20240827	123100	117840150	29450	29450	29450	29450	0
497	20240827	123000	117840150	29450	29450	29450	29450	25
498	20240827	122900	117103900	29450	29450	29450	29450	1
499	20240827	122800	117074450	29450	29450	29450	29450	1
500	20240827	122700	117045000	29450	29450	29450	29450	0
501	20240827	122600	117045000	29450	29450	29450	29450	103
502	20240827	122500	114011650	29450	29450	29450	29450	0
503	20240827	122400	114011650	29450	29450	29450	29450	0
504	20240827	122300	114011650	29450	29450	29450	29450	0
505	20240827	122200	114011650	29450	29450	29450	29450	0
506	20240827	122100	114011650	29450	29450	29450	29450	0
507	20240827	122000	114011650	29450	29450	29450	29450	1
508	20240827	121900	113982200	29450	29450	29500	29450	3
509	20240827	121800	113893800	29500	29500	29500	29500	29
510	20240827	121700	113038300	29500	29450	29500	29450	3
511	20240827	121600	112949900	29450	29450	29450	29450	0
512	20240827	121500	112949900	29450	29450	29450	29450	3
513	20240827	121400	112861550	29450	29450	29450	29450	1
514	20240827	121300	112832100	29450	29450	29450	29450	2
515	20240827	121200	112773200	29450	29450	29450	29450	1
516	20240827	121100	112743750	29450	29450	29450	29450	0
517	20240827	121000	112743750	29450	29450	29450	29450	0
518	20240827	120900	112743750	29450	29450	29450	29450	0
519	20240827	120800	112743750	29450	29450	29450	29450	0
520	20240827	120700	112743750	29450	29450	29450	29450	0
521	20240827	120600	112743750	29450	29450	29450	29450	7
522	20240827	120500	112537600	29450	29450	29450	29450	0
523	20240827	120400	112537600	29450	29450	29450	29450	0
524	20240827	120300	112537600	29450	29450	29450	29450	0
525	20240827	120200	112537600	29450	29450	29450	29450	0
526	20240827	120100	112537600	29450	29450	29450	29450	0
527	20240827	120000	112537600	29450	29500	29500	29450	45
528	20240827	115900	111211600	29500	29500	29500	29500	0
529	20240827	115800	111211600	29500	29500	29500	29500	0
530	20240827	115700	111211600	29500	29500	29500	29500	9
531	20240827	115600	110946100	29500	29500	29500	29500	0
532	20240827	115500	110946100	29500	29500	29500	29500	0
533	20240827	115400	110946100	29500	29550	29550	29500	35
534	20240827	115300	109913200	29550	29550	29550	29550	0
535	20240827	115200	109913200	29550	29550	29550	29550	0
536	20240827	115100	109913200	29550	29550	29550	29550	31
537	20240827	115000	108997150	29500	29500	29500	29500	1
538	20240827	114900	108967650	29500	29500	29500	29500	2
539	20240827	114800	108908650	29500	29500	29500	29500	10
540	20240827	114700	108613650	29500	29500	29500	29500	0
541	20240827	114600	108613650	29500	29500	29500	29500	7
542	20240827	114500	108407150	29500	29500	29500	29500	0
543	20240827	114400	108407150	29500	29500	29500	29500	1
544	20240827	114300	108377650	29500	29450	29500	29450	6
545	20240827	114200	108200900	29450	29450	29450	29450	4
546	20240827	114100	108083100	29500	29500	29500	29500	1
547	20240827	114000	108053600	29500	29500	29500	29500	21
548	20240827	113900	107434100	29500	29500	29500	29500	1
549	20240827	113800	107404600	29500	29500	29500	29500	1
550	20240827	113700	107375100	29500	29500	29500	29500	3
551	20240827	113600	107286600	29500	29500	29500	29500	4
552	20240827	113500	107168600	29500	29500	29500	29500	40
553	20240827	113400	105988600	29500	29500	29500	29500	16
554	20240827	113300	105516600	29500	29500	29500	29500	0
555	20240827	113200	105516600	29500	29500	29500	29500	0
556	20240827	113100	105516600	29500	29500	29500	29500	13
557	20240827	113000	105133100	29500	29500	29500	29500	0
558	20240827	112900	105133100	29500	29500	29500	29500	0
559	20240827	112800	105133100	29500	29500	29500	29500	13
560	20240827	112700	104749600	29500	29500	29500	29500	0
561	20240827	112600	104749600	29500	29500	29500	29500	1
562	20240827	112500	104720100	29500	29500	29500	29500	14
563	20240827	112400	104307100	29500	29500	29500	29500	0
564	20240827	112300	104307100	29500	29500	29500	29500	0
565	20240827	112200	104307100	29500	29500	29500	29500	16
566	20240827	112100	103835100	29500	29500	29500	29500	0
567	20240827	112000	103835100	29500	29500	29500	29500	24
568	20240827	111900	103127100	29500	29500	29500	29500	1
569	20240827	111800	103097600	29500	29500	29500	29500	0
570	20240827	111700	103097600	29500	29500	29500	29500	7
571	20240827	111600	102891100	29500	29500	29500	29500	0
572	20240827	111500	102891100	29500	29500	29500	29500	0
573	20240827	111400	102891100	29500	29500	29500	29500	13
574	20240827	111300	102507600	29500	29500	29500	29500	0
575	20240827	111200	102507600	29500	29500	29500	29500	11
576	20240827	111100	102183100	29500	29500	29500	29500	118
577	20240827	111000	98702100	29450	29450	29450	29450	0
578	20240827	110900	98702100	29450	29450	29450	29450	8
579	20240827	110800	98466500	29500	29500	29500	29500	34
580	20240827	110700	97463500	29500	29500	29500	29500	3
581	20240827	110600	97375000	29500	29550	29550	29500	80
582	20240827	110500	95014000	29550	29550	29550	29550	29
583	20240827	110400	94157050	29550	29550	29550	29550	0
584	20240827	110300	94157050	29550	29550	29550	29550	1
585	20240827	110200	94127500	29500	29500	29500	29500	3
586	20240827	110100	94039000	29500	29500	29500	29500	20
587	20240827	110000	93449000	29550	29500	29550	29500	3
588	20240827	105900	93360450	29550	29550	29550	29550	15
589	20240827	105800	92917200	29550	29550	29550	29550	0
590	20240827	105700	92917200	29550	29550	29550	29550	0
591	20240827	105600	92917200	29550	29550	29550	29550	12
592	20240827	105500	92562600	29550	29550	29550	29550	0
593	20240827	105400	92562600	29550	29550	29550	29550	0
594	20240827	105300	92562600	29550	29550	29550	29550	11
595	20240827	105200	92237550	29550	29550	29550	29550	0
596	20240827	105100	92237550	29550	29550	29550	29550	9
597	20240827	105000	91971600	29550	29550	29550	29550	0
598	20240827	104900	91971600	29550	29550	29550	29550	0
599	20240827	104800	91971600	29550	29550	29550	29550	18
600	20240827	104700	91439700	29550	29550	29550	29550	0
601	20240827	104600	91439700	29550	29550	29550	29550	0
602	20240827	104500	91439700	29550	29550	29550	29550	10
603	20240827	104400	91144200	29550	29550	29550	29550	6
604	20240827	104300	90966900	29500	29500	29500	29500	2
605	20240827	104200	90907900	29500	29500	29500	29500	14
606	20240827	104100	90494900	29500	29500	29500	29500	1
607	20240827	104000	90465400	29500	29500	29500	29500	0
608	20240827	103900	90465400	29500	29500	29500	29500	14
609	20240827	103800	90052400	29500	29500	29500	29500	0
610	20240827	103700	90052400	29500	29500	29500	29500	0
611	20240827	103600	90052400	29500	29500	29500	29500	23
612	20240827	103500	89373900	29500	29500	29500	29500	0
613	20240827	103400	89373900	29500	29500	29500	29500	0
614	20240827	103300	89373900	29500	29500	29500	29500	57
615	20240827	103200	87692400	29500	29500	29500	29500	2
616	20240827	103100	87633400	29500	29500	29500	29500	4
617	20240827	103000	87515400	29500	29500	29500	29500	8
618	20240827	102900	87279400	29500	29500	29500	29500	0
619	20240827	102800	87279400	29500	29500	29500	29500	0
620	20240827	102700	87279400	29500	29500	29500	29500	16
621	20240827	102600	86807400	29500	29500	29500	29500	5
622	20240827	102500	86659900	29450	29450	29450	29450	0
623	20240827	102400	86659900	29450	29450	29450	29450	0
624	20240827	102300	86659900	29450	29450	29450	29450	0
625	20240827	102200	86659900	29450	29450	29450	29450	0
626	20240827	102100	86659900	29450	29450	29450	29450	0
627	20240827	102000	86659900	29450	29450	29450	29450	0
628	20240827	101900	86659900	29450	29450	29450	29450	6
629	20240827	101800	86483200	29450	29450	29450	29450	0
630	20240827	101700	86483200	29450	29450	29450	29450	50
631	20240827	101600	85010700	29450	29450	29450	29450	0
632	20240827	101500	85010700	29450	29450	29450	29450	0
633	20240827	101400	85010700	29450	29450	29450	29450	0
634	20240827	101300	85010700	29450	29500	29500	29450	16
635	20240827	101200	84538850	29500	29500	29500	29500	0
636	20240827	101100	84538850	29500	29500	29500	29500	0
637	20240827	101000	84538850	29500	29500	29500	29500	15
638	20240827	100900	84096350	29500	29500	29500	29500	0
639	20240827	100800	84096350	29500	29500	29500	29500	23
640	20240827	100700	83417850	29500	29500	29500	29500	3
641	20240827	100600	83329350	29500	29500	29500	29500	11
642	20240827	100500	83004850	29500	29500	29500	29500	1
643	20240827	100400	82975350	29500	29500	29500	29500	11
644	20240827	100300	82650850	29500	29500	29500	29500	0
645	20240827	100200	82650850	29500	29500	29500	29500	0
646	20240827	100100	82650850	29500	29500	29500	29500	16
647	20240827	100000	82178850	29500	29500	29500	29500	0
648	20240827	095900	82178850	29500	29500	29500	29500	0
649	20240827	095800	82178850	29500	29500	29500	29500	0
650	20240827	095700	82178850	29500	29500	29500	29500	0
651	20240827	095600	82178850	29500	29500	29500	29500	0
652	20240827	095500	82178850	29500	29500	29500	29500	7
653	20240827	095400	81972350	29500	29500	29500	29500	2
654	20240827	095300	81913350	29500	29500	29500	29500	7
655	20240827	095200	81706850	29550	29550	29550	29550	0
656	20240827	095100	81706850	29550	29550	29550	29550	25
657	20240827	095000	80968100	29600	29600	29600	29600	0
658	20240827	094900	80968100	29600	29600	29600	29600	4
659	20240827	094800	80849700	29600	29600	29600	29600	0
660	20240827	094700	80849700	29600	29600	29600	29600	0
661	20240827	094600	80849700	29600	29600	29600	29600	0
662	20240827	094500	80849700	29600	29600	29600	29600	0
663	20240827	094400	80849700	29600	29600	29600	29600	0
664	20240827	094300	80849700	29600	29600	29600	29600	0
665	20240827	094200	80849700	29600	29600	29600	29600	0
666	20240827	094100	80849700	29600	29600	29600	29600	1
667	20240827	094000	80820100	29550	29500	29550	29500	60
668	20240827	093900	79049500	29500	29500	29500	29500	1
669	20240827	093800	79020000	29400	29450	29450	29400	50
670	20240827	093700	77547550	29450	29450	29450	29450	16
671	20240827	093600	77076350	29450	29450	29450	29450	10
672	20240827	093500	76781850	29450	29450	29450	29450	0
673	20240827	093400	76781850	29450	29450	29450	29450	11
674	20240827	093300	76457900	29450	29450	29450	29450	25
675	20240827	093200	75721650	29450	29450	29450	29450	0
676	20240827	093100	75721650	29450	29450	29450	29450	0
677	20240827	093000	75721650	29450	29450	29450	29450	1
678	20240827	092900	75692200	29450	29450	29450	29450	1
679	20240827	092800	75662750	29450	29450	29450	29450	5
680	20240827	092700	75515500	29400	29400	29400	29400	14
681	20240827	092600	75103900	29350	29450	29450	29350	199
682	20240827	092500	69263150	29450	29450	29450	29450	0
683	20240827	092400	69263150	29450	29450	29450	29450	0
684	20240827	092300	69263150	29450	29450	29450	29450	0
685	20240827	092200	69263150	29450	29450	29450	29450	1
686	20240827	092100	69233700	29450	29450	29450	29450	0
687	20240827	092000	69233700	29450	29450	29450	29450	2
688	20240827	091900	69174800	29450	29450	29450	29450	0
689	20240827	091800	69174800	29450	29400	29450	29400	129
690	20240827	091700	65376650	29400	29400	29400	29400	0
691	20240827	091600	65376650	29400	29400	29400	29400	1
692	20240827	091500	65347250	29300	29400	29400	29300	741
693	20240827	091400	43574100	29450	29450	29450	29450	44
694	20240827	091300	42278300	29400	29450	29450	29400	67
695	20240827	091200	40306350	29450	29450	29450	29450	94
696	20240827	091100	37538050	29500	29500	29500	29500	7
697	20240827	091000	37331550	29550	29500	29550	29500	20
698	20240827	090900	36741450	29500	29500	29500	29500	2
699	20240827	090800	36682450	29500	29550	29550	29500	19
700	20240827	090700	36121750	29550	29550	29550	29550	0
701	20240827	090600	36121750	29550	29550	29550	29550	6
702	20240827	090500	35944450	29450	29450	29450	29450	6
703	20240827	090400	35767750	29400	29450	29450	29400	1096
704	20240827	090300	3544050	29400	29550	29550	29400	48
705	20240827	090200	2132550	29600	29600	29600	29600	0
706	20240827	090100	2132550	29600	29600	29600	29600	11
707	20240827	090000	1806950	29600	29750	29750	29600	61