KissMeData/243070/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	204500	211465800	29700	29700	29700	29700	139
3	20240830	204400	211465800	29700	29700	29700	29700	0
4	20240830	204300	211465800	29700	29700	29700	29700	0
5	20240830	204200	211465800	29700	29700	29700	29700	0
6	20240830	204100	211465800	29700	29700	29700	29700	0
7	20240830	204000	211465800	29700	29700	29700	29700	0
8	20240830	203900	211465800	29700	29700	29700	29700	0
9	20240830	203800	211465800	29700	29700	29700	29700	0
10	20240830	203700	211465800	29700	29700	29700	29700	0
11	20240830	203600	211465800	29700	29700	29700	29700	0
12	20240830	203500	211465800	29700	29700	29700	29700	0
13	20240830	203400	211465800	29700	29700	29700	29700	0
14	20240830	203300	211465800	29700	29700	29700	29700	0
15	20240830	203200	211465800	29700	29700	29700	29700	0
16	20240830	203100	211465800	29700	29700	29700	29700	0
17	20240830	203000	211465800	29700	29700	29700	29700	0
18	20240830	202900	211465800	29700	29700	29700	29700	0
19	20240830	202800	211465800	29700	29700	29700	29700	0
20	20240830	202700	211465800	29700	29700	29700	29700	0
21	20240830	202600	211465800	29700	29700	29700	29700	0
22	20240830	202500	211465800	29700	29700	29700	29700	0
23	20240830	202400	211465800	29700	29700	29700	29700	0
24	20240830	202300	211465800	29700	29700	29700	29700	0
25	20240830	202200	211465800	29700	29700	29700	29700	0
26	20240830	202100	211465800	29700	29700	29700	29700	0
27	20240830	202000	211465800	29700	29700	29700	29700	0
28	20240830	201900	211465800	29700	29700	29700	29700	0
29	20240830	201800	211465800	29700	29700	29700	29700	0
30	20240830	201700	211465800	29700	29700	29700	29700	0
31	20240830	201600	211465800	29700	29700	29700	29700	0
32	20240830	201500	211465800	29700	29700	29700	29700	139
33	20240830	201400	211465800	29700	29700	29700	29700	0
34	20240830	201300	211465800	29700	29700	29700	29700	0
35	20240830	201200	211465800	29700	29700	29700	29700	0
36	20240830	201100	211465800	29700	29700	29700	29700	0
37	20240830	201000	211465800	29700	29700	29700	29700	0
38	20240830	200900	211465800	29700	29700	29700	29700	0
39	20240830	200800	211465800	29700	29700	29700	29700	0
40	20240830	200700	211465800	29700	29700	29700	29700	0
41	20240830	200600	211465800	29700	29700	29700	29700	0
42	20240830	200500	211465800	29700	29700	29700	29700	0
43	20240830	200400	211465800	29700	29700	29700	29700	0
44	20240830	200300	211465800	29700	29700	29700	29700	0
45	20240830	200200	211465800	29700	29700	29700	29700	0
46	20240830	200100	211465800	29700	29700	29700	29700	0
47	20240830	200000	211465800	29700	29700	29700	29700	0
48	20240830	195900	211465800	29700	29700	29700	29700	0
49	20240830	195800	211465800	29700	29700	29700	29700	0
50	20240830	195700	211465800	29700	29700	29700	29700	0
51	20240830	195600	211465800	29700	29700	29700	29700	0
52	20240830	195500	211465800	29700	29700	29700	29700	0
53	20240830	195400	211465800	29700	29700	29700	29700	0
54	20240830	195300	211465800	29700	29700	29700	29700	0
55	20240830	195200	211465800	29700	29700	29700	29700	0
56	20240830	195100	211465800	29700	29700	29700	29700	0
57	20240830	195000	211465800	29700	29700	29700	29700	0
58	20240830	194900	211465800	29700	29700	29700	29700	0
59	20240830	194800	211465800	29700	29700	29700	29700	0
60	20240830	194700	211465800	29700	29700	29700	29700	0
61	20240830	194600	211465800	29700	29700	29700	29700	0
62	20240830	194500	211465800	29700	29700	29700	29700	139
63	20240830	194400	211465800	29700	29700	29700	29700	0
64	20240830	194300	211465800	29700	29700	29700	29700	0
65	20240830	194200	211465800	29700	29700	29700	29700	0
66	20240830	194100	211465800	29700	29700	29700	29700	0
67	20240830	194000	211465800	29700	29700	29700	29700	0
68	20240830	193900	211465800	29700	29700	29700	29700	0
69	20240830	193800	211465800	29700	29700	29700	29700	0
70	20240830	193700	211465800	29700	29700	29700	29700	0
71	20240830	193600	211465800	29700	29700	29700	29700	0
72	20240830	193500	211465800	29700	29700	29700	29700	0
73	20240830	193400	211465800	29700	29700	29700	29700	0
74	20240830	193300	211465800	29700	29700	29700	29700	0
75	20240830	193200	211465800	29700	29700	29700	29700	0
76	20240830	193100	211465800	29700	29700	29700	29700	0
77	20240830	193000	211465800	29700	29700	29700	29700	0
78	20240830	192900	211465800	29700	29700	29700	29700	0
79	20240830	192800	211465800	29700	29700	29700	29700	0
80	20240830	192700	211465800	29700	29700	29700	29700	0
81	20240830	192600	211465800	29700	29700	29700	29700	0
82	20240830	192500	211465800	29700	29700	29700	29700	0
83	20240830	192400	211465800	29700	29700	29700	29700	0
84	20240830	192300	211465800	29700	29700	29700	29700	0
85	20240830	192200	211465800	29700	29700	29700	29700	0
86	20240830	192100	211465800	29700	29700	29700	29700	0
87	20240830	192000	211465800	29700	29700	29700	29700	0
88	20240830	191900	211465800	29700	29700	29700	29700	0
89	20240830	191800	211465800	29700	29700	29700	29700	0
90	20240830	191700	211465800	29700	29700	29700	29700	0
91	20240830	191600	211465800	29700	29700	29700	29700	0
92	20240830	191500	211465800	29700	29700	29700	29700	139
93	20240830	191400	211465800	29700	29700	29700	29700	0
94	20240830	191300	211465800	29700	29700	29700	29700	0
95	20240830	191200	211465800	29700	29700	29700	29700	0
96	20240830	191100	211465800	29700	29700	29700	29700	0
97	20240830	191000	211465800	29700	29700	29700	29700	0
98	20240830	190900	211465800	29700	29700	29700	29700	0
99	20240830	190800	211465800	29700	29700	29700	29700	0
100	20240830	190700	211465800	29700	29700	29700	29700	0
101	20240830	190600	211465800	29700	29700	29700	29700	0
102	20240830	190500	211465800	29700	29700	29700	29700	0
103	20240830	190400	211465800	29700	29700	29700	29700	0
104	20240830	190300	211465800	29700	29700	29700	29700	0
105	20240830	190200	211465800	29700	29700	29700	29700	0
106	20240830	190100	211465800	29700	29700	29700	29700	0
107	20240830	190000	211465800	29700	29700	29700	29700	0
108	20240830	185900	211465800	29700	29700	29700	29700	0
109	20240830	185800	211465800	29700	29700	29700	29700	0
110	20240830	185700	211465800	29700	29700	29700	29700	0
111	20240830	185600	211465800	29700	29700	29700	29700	0
112	20240830	185500	211465800	29700	29700	29700	29700	0
113	20240830	185400	211465800	29700	29700	29700	29700	0
114	20240830	185300	211465800	29700	29700	29700	29700	0
115	20240830	185200	211465800	29700	29700	29700	29700	0
116	20240830	185100	211465800	29700	29700	29700	29700	0
117	20240830	185000	211465800	29700	29700	29700	29700	0
118	20240830	184900	211465800	29700	29700	29700	29700	0
119	20240830	184800	211465800	29700	29700	29700	29700	0
120	20240830	184700	211465800	29700	29700	29700	29700	0
121	20240830	184600	211465800	29700	29700	29700	29700	0
122	20240830	184500	211465800	29700	29700	29700	29700	139
123	20240830	184400	211465800	29700	29700	29700	29700	0
124	20240830	184300	211465800	29700	29700	29700	29700	0
125	20240830	184200	211465800	29700	29700	29700	29700	0
126	20240830	184100	211465800	29700	29700	29700	29700	0
127	20240830	184000	211465800	29700	29700	29700	29700	0
128	20240830	183900	211465800	29700	29700	29700	29700	0
129	20240830	183800	211465800	29700	29700	29700	29700	0
130	20240830	183700	211465800	29700	29700	29700	29700	0
131	20240830	183600	211465800	29700	29700	29700	29700	0
132	20240830	183500	211465800	29700	29700	29700	29700	0
133	20240830	183400	211465800	29700	29700	29700	29700	0
134	20240830	183300	211465800	29700	29700	29700	29700	0
135	20240830	183200	211465800	29700	29700	29700	29700	0
136	20240830	183100	211465800	29700	29700	29700	29700	0
137	20240830	183000	211465800	29700	29700	29700	29700	0
138	20240830	182900	211465800	29700	29700	29700	29700	0
139	20240830	182800	211465800	29700	29700	29700	29700	0
140	20240830	182700	211465800	29700	29700	29700	29700	0
141	20240830	182600	211465800	29700	29700	29700	29700	0
142	20240830	182500	211465800	29700	29700	29700	29700	0
143	20240830	182400	211465800	29700	29700	29700	29700	0
144	20240830	182300	211465800	29700	29700	29700	29700	0
145	20240830	182200	211465800	29700	29700	29700	29700	0
146	20240830	182100	211465800	29700	29700	29700	29700	0
147	20240830	182000	211465800	29700	29700	29700	29700	0
148	20240830	181900	211465800	29700	29700	29700	29700	0
149	20240830	181800	211465800	29700	29700	29700	29700	0
150	20240830	181700	211465800	29700	29700	29700	29700	0
151	20240830	181600	211465800	29700	29700	29700	29700	0
152	20240830	181500	211465800	29700	29700	29700	29700	139
153	20240830	181400	211465800	29700	29700	29700	29700	0
154	20240830	181300	211465800	29700	29700	29700	29700	0
155	20240830	181200	211465800	29700	29700	29700	29700	0
156	20240830	181100	211465800	29700	29700	29700	29700	0
157	20240830	181000	211465800	29700	29700	29700	29700	0
158	20240830	180900	211465800	29700	29700	29700	29700	0
159	20240830	180800	211465800	29700	29700	29700	29700	0
160	20240830	180700	211465800	29700	29700	29700	29700	0
161	20240830	180600	211465800	29700	29700	29700	29700	0
162	20240830	180500	211465800	29700	29700	29700	29700	0
163	20240830	180400	211465800	29700	29700	29700	29700	0
164	20240830	180300	211465800	29700	29700	29700	29700	0
165	20240830	180200	211465800	29700	29700	29700	29700	0
166	20240830	180100	211465800	29700	29700	29700	29700	0
167	20240830	180000	211465800	29700	29700	29700	29700	0
168	20240830	175900	211465800	29700	29700	29700	29700	0
169	20240830	175800	211465800	29700	29700	29700	29700	0
170	20240830	175700	211465800	29700	29700	29700	29700	0
171	20240830	175600	211465800	29700	29700	29700	29700	0
172	20240830	175500	211465800	29700	29700	29700	29700	0
173	20240830	175400	211465800	29700	29700	29700	29700	0
174	20240830	175300	211465800	29700	29700	29700	29700	0
175	20240830	175200	211465800	29700	29700	29700	29700	0
176	20240830	175100	211465800	29700	29700	29700	29700	0
177	20240830	175000	211465800	29700	29700	29700	29700	0
178	20240830	174900	211465800	29700	29700	29700	29700	0
179	20240830	174800	211465800	29700	29700	29700	29700	0
180	20240830	174700	211465800	29700	29700	29700	29700	0
181	20240830	174600	211465800	29700	29700	29700	29700	0
182	20240830	174500	211465800	29700	29700	29700	29700	139
183	20240830	174400	211465800	29700	29700	29700	29700	0
184	20240830	174300	211465800	29700	29700	29700	29700	0
185	20240830	174200	211465800	29700	29700	29700	29700	0
186	20240830	174100	211465800	29700	29700	29700	29700	0
187	20240830	174000	211465800	29700	29700	29700	29700	0
188	20240830	173900	211465800	29700	29700	29700	29700	0
189	20240830	173800	211465800	29700	29700	29700	29700	0
190	20240830	173700	211465800	29700	29700	29700	29700	0
191	20240830	173600	211465800	29700	29700	29700	29700	0
192	20240830	173500	211465800	29700	29700	29700	29700	0
193	20240830	173400	211465800	29700	29700	29700	29700	0
194	20240830	173300	211465800	29700	29700	29700	29700	0
195	20240830	173200	211465800	29700	29700	29700	29700	0
196	20240830	173100	211465800	29700	29700	29700	29700	0
197	20240830	173000	211465800	29700	29700	29700	29700	0
198	20240830	172900	211465800	29700	29700	29700	29700	0
199	20240830	172800	211465800	29700	29700	29700	29700	0
200	20240830	172700	211465800	29700	29700	29700	29700	0
201	20240830	172600	211465800	29700	29700	29700	29700	0
202	20240830	172500	211465800	29700	29700	29700	29700	0
203	20240830	172400	211465800	29700	29700	29700	29700	0
204	20240830	172300	211465800	29700	29700	29700	29700	0
205	20240830	172200	211465800	29700	29700	29700	29700	0
206	20240830	172100	211465800	29700	29700	29700	29700	0
207	20240830	172000	211465800	29700	29700	29700	29700	0
208	20240830	171900	211465800	29700	29700	29700	29700	0
209	20240830	171800	211465800	29700	29700	29700	29700	0
210	20240830	171700	211465800	29700	29700	29700	29700	0
211	20240830	171600	211465800	29700	29700	29700	29700	0
212	20240830	171500	211465800	29700	29700	29700	29700	139
213	20240830	171400	211465800	29700	29700	29700	29700	0
214	20240830	171300	211465800	29700	29700	29700	29700	0
215	20240830	171200	211465800	29700	29700	29700	29700	0
216	20240830	171100	211465800	29700	29700	29700	29700	0
217	20240830	171000	211465800	29700	29700	29700	29700	0
218	20240830	170900	211465800	29700	29700	29700	29700	0
219	20240830	170800	211465800	29700	29700	29700	29700	0
220	20240830	170700	211465800	29700	29700	29700	29700	0
221	20240830	170600	211465800	29700	29700	29700	29700	0
222	20240830	170500	211465800	29700	29700	29700	29700	0
223	20240830	170400	211465800	29700	29700	29700	29700	0
224	20240830	170300	211465800	29700	29700	29700	29700	0
225	20240830	170200	211465800	29700	29700	29700	29700	0
226	20240830	170100	211465800	29700	29700	29700	29700	0
227	20240830	170000	211465800	29700	29700	29700	29700	0
228	20240830	165900	211465800	29700	29700	29700	29700	0
229	20240830	165800	211465800	29700	29700	29700	29700	0
230	20240830	165700	211465800	29700	29700	29700	29700	0
231	20240830	165600	211465800	29700	29700	29700	29700	0
232	20240830	165500	211465800	29700	29700	29700	29700	0
233	20240830	165400	211465800	29700	29700	29700	29700	0
234	20240830	165300	211465800	29700	29700	29700	29700	0
235	20240830	165200	211465800	29700	29700	29700	29700	0
236	20240830	165100	211465800	29700	29700	29700	29700	0
237	20240830	165000	211465800	29700	29700	29700	29700	0
238	20240830	164900	211465800	29700	29700	29700	29700	0
239	20240830	164800	211465800	29700	29700	29700	29700	0
240	20240830	164700	211465800	29700	29700	29700	29700	0
241	20240830	164600	211465800	29700	29700	29700	29700	0
242	20240830	164500	211465800	29700	29700	29700	29700	139
243	20240830	164400	211465800	29700	29700	29700	29700	0
244	20240830	164300	211465800	29700	29700	29700	29700	0
245	20240830	164200	211465800	29700	29700	29700	29700	0
246	20240830	164100	211465800	29700	29700	29700	29700	0
247	20240830	164000	211465800	29700	29700	29700	29700	0
248	20240830	163900	211465800	29700	29700	29700	29700	0
249	20240830	163800	211465800	29700	29700	29700	29700	0
250	20240830	163700	211465800	29700	29700	29700	29700	0
251	20240830	163600	211465800	29700	29700	29700	29700	0
252	20240830	163500	211465800	29700	29700	29700	29700	0
253	20240830	163400	211465800	29700	29700	29700	29700	0
254	20240830	163300	211465800	29700	29700	29700	29700	0
255	20240830	163200	211465800	29700	29700	29700	29700	0
256	20240830	163100	211465800	29700	29700	29700	29700	0
257	20240830	163000	211465800	29700	29700	29700	29700	0
258	20240830	162900	211465800	29700	29700	29700	29700	0
259	20240830	162800	211465800	29700	29700	29700	29700	0
260	20240830	162700	211465800	29700	29700	29700	29700	0
261	20240830	162600	211465800	29700	29700	29700	29700	0
262	20240830	162500	211465800	29700	29700	29700	29700	0
263	20240830	162400	211465800	29700	29700	29700	29700	0
264	20240830	162300	211465800	29700	29700	29700	29700	0
265	20240830	162200	211465800	29700	29700	29700	29700	0
266	20240830	162100	211465800	29700	29700	29700	29700	0
267	20240830	162000	211465800	29700	29700	29700	29700	0
268	20240830	161900	211465800	29700	29700	29700	29700	0
269	20240830	161800	211465800	29700	29700	29700	29700	0
270	20240830	161700	211465800	29700	29700	29700	29700	0
271	20240830	161600	211465800	29700	29700	29700	29700	0
272	20240830	161500	211465800	29700	29700	29700	29700	139
273	20240830	161400	211465800	29700	29700	29700	29700	0
274	20240830	161300	211465800	29700	29700	29700	29700	0
275	20240830	161200	211465800	29700	29700	29700	29700	0
276	20240830	161100	211465800	29700	29700	29700	29700	0
277	20240830	161000	211465800	29700	29700	29700	29700	0
278	20240830	160900	211465800	29700	29700	29700	29700	0
279	20240830	160800	211465800	29700	29700	29700	29700	0
280	20240830	160700	211465800	29700	29700	29700	29700	0
281	20240830	160600	211465800	29700	29700	29700	29700	0
282	20240830	160500	211465800	29700	29700	29700	29700	0
283	20240830	160400	211465800	29700	29700	29700	29700	0
284	20240830	160300	211465800	29700	29700	29700	29700	0
285	20240830	160200	211465800	29700	29700	29700	29700	0
286	20240830	160100	211465800	29700	29700	29700	29700	0
287	20240830	160000	211465800	29700	29700	29700	29700	0
288	20240830	155900	211465800	29700	29700	29700	29700	0
289	20240830	155800	211465800	29700	29700	29700	29700	0
290	20240830	155700	211465800	29700	29700	29700	29700	0
291	20240830	155600	211465800	29700	29700	29700	29700	0
292	20240830	155500	211465800	29700	29700	29700	29700	0
293	20240830	155400	211465800	29700	29700	29700	29700	0
294	20240830	155300	211465800	29700	29700	29700	29700	0
295	20240830	155200	211465800	29700	29700	29700	29700	0
296	20240830	155100	211465800	29700	29700	29700	29700	0
297	20240830	155000	211465800	29700	29700	29700	29700	0
298	20240830	154900	211465800	29700	29700	29700	29700	0
299	20240830	154800	211465800	29700	29700	29700	29700	0
300	20240830	154700	211465800	29700	29700	29700	29700	0
301	20240830	154600	211465800	29700	29700	29700	29700	0
302	20240830	154500	211465800	29700	29700	29700	29700	139
303	20240830	154400	211465800	29700	29700	29700	29700	0
304	20240830	154300	211465800	29700	29700	29700	29700	0
305	20240830	154200	211465800	29700	29700	29700	29700	0
306	20240830	154100	211465800	29700	29700	29700	29700	0
307	20240830	154000	211465800	29700	29700	29700	29700	0
308	20240830	153900	211465800	29700	29700	29700	29700	0
309	20240830	153800	211465800	29700	29700	29700	29700	0
310	20240830	153700	211465800	29700	29700	29700	29700	0
311	20240830	153600	211465800	29700	29700	29700	29700	0
312	20240830	153500	211465800	29700	29700	29700	29700	0
313	20240830	153400	211465800	29700	29700	29700	29700	0
314	20240830	153300	211465800	29700	29700	29700	29700	0
315	20240830	153200	211465800	29700	29700	29700	29700	0
316	20240830	153100	211465800	29700	29700	29700	29700	0
317	20240830	153000	211465800	29700	29700	29700	29700	139
318	20240830	152900	207337500	29700	29700	29700	29700	0
319	20240830	152800	207337500	29700	29700	29700	29700	0
320	20240830	152700	207337500	29700	29700	29700	29700	0
321	20240830	152600	207337500	29700	29700	29700	29700	0
322	20240830	152500	207337500	29700	29700	29700	29700	0
323	20240830	152400	207337500	29700	29700	29700	29700	0
324	20240830	152300	207337500	29700	29700	29700	29700	0
325	20240830	152200	207337500	29700	29700	29700	29700	0
326	20240830	152100	207337500	29700	29700	29700	29700	0
327	20240830	152000	207337500	29700	29700	29700	29700	0
328	20240830	151900	207337500	29700	29600	29700	29600	27
329	20240830	151800	206538100	29650	29650	29650	29500	228
330	20240830	151700	199802450	29650	29650	29650	29650	2
331	20240830	151600	199743150	29650	29650	29650	29650	50
332	20240830	151500	198260650	29700	29700	29700	29700	0
333	20240830	151400	198260650	29700	29700	29700	29700	0
334	20240830	151300	198260650	29700	29650	29700	29650	2
335	20240830	151200	198201300	29700	29700	29700	29700	2
336	20240830	151100	198141900	29750	29750	29750	29750	0
337	20240830	151000	198141900	29750	29700	29750	29700	229
338	20240830	150900	191330750	29550	29550	29550	29550	0
339	20240830	150800	191330750	29550	29700	29700	29550	55
340	20240830	150700	189697950	29750	29700	29750	29700	78
341	20240830	150600	187377500	29700	29650	29700	29600	319
342	20240830	150500	177912750	29650	29650	29650	29650	1
343	20240830	150400	177883100	29550	29550	29550	29550	0
344	20240830	150300	177883100	29550	29550	29550	29550	0
345	20240830	150200	177883100	29550	29600	29600	29550	4
346	20240830	150100	177764750	29600	29600	29600	29600	1
347	20240830	150000	177735150	29600	29600	29600	29600	3
348	20240830	145900	177646350	29600	29600	29600	29600	2
349	20240830	145800	177587150	29600	29600	29600	29600	5
350	20240830	145700	177439150	29600	29600	29600	29600	0
351	20240830	145600	177439150	29600	29600	29600	29600	0
352	20240830	145500	177439150	29600	29600	29600	29600	0
353	20240830	145400	177439150	29600	29600	29600	29600	0
354	20240830	145300	177439150	29600	29600	29600	29600	0
355	20240830	145200	177439150	29600	29600	29600	29600	0
356	20240830	145100	177439150	29600	29600	29600	29600	0
357	20240830	145000	177439150	29600	29650	29650	29600	48
358	20240830	144900	176016400	29650	29650	29650	29600	20
359	20240830	144800	175423500	29600	29600	29600	29600	0
360	20240830	144700	175423500	29600	29600	29600	29600	0
361	20240830	144600	175423500	29600	29600	29600	29600	0
362	20240830	144500	175423500	29600	29600	29600	29600	2
363	20240830	144400	175364300	29600	29600	29600	29600	0
364	20240830	144300	175364300	29600	29600	29600	29600	0
365	20240830	144200	175364300	29600	29600	29600	29600	0
366	20240830	144100	175364300	29600	29600	29600	29600	1
367	20240830	144000	175334700	29600	29600	29600	29600	5
368	20240830	143900	175186700	29600	29600	29600	29600	1
369	20240830	143800	175157100	29600	29600	29600	29600	1
370	20240830	143700	175127500	29600	29600	29600	29600	1
371	20240830	143600	175097900	29600	29650	29650	29600	6
372	20240830	143500	174920050	29650	29600	29650	29600	35
373	20240830	143400	173884000	29600	29600	29600	29600	10
374	20240830	143300	173588000	29600	29600	29600	29600	3
375	20240830	143200	173499200	29600	29600	29600	29600	1
376	20240830	143100	173469600	29600	29550	29600	29500	44
377	20240830	143000	172167450	29550	29550	29550	29500	48
378	20240830	142900	170749100	29550	29550	29550	29550	0
379	20240830	142800	170749100	29550	29550	29550	29550	42
380	20240830	142700	169508000	29550	29550	29550	29550	0
381	20240830	142600	169508000	29550	29550	29550	29550	0
382	20240830	142500	169508000	29550	29550	29550	29550	0
383	20240830	142400	169508000	29550	29550	29550	29550	0
384	20240830	142300	169508000	29550	29550	29550	29550	0
385	20240830	142200	169508000	29550	29550	29550	29550	0
386	20240830	142100	169508000	29550	29550	29550	29550	1
387	20240830	142000	169478450	29550	29550	29550	29550	0
388	20240830	141900	169478450	29550	29600	29600	29550	23
389	20240830	141800	168797800	29600	29600	29600	29600	0
390	20240830	141700	168797800	29600	29600	29600	29600	2
391	20240830	141600	168738600	29650	29650	29650	29650	17
392	20240830	141500	168234550	29650	29650	29650	29650	6
393	20240830	141400	168056650	29650	29650	29650	29650	1
394	20240830	141300	168027000	29600	29600	29600	29600	0
395	20240830	141200	168027000	29600	29600	29600	29600	3
396	20240830	141100	167938200	29600	29600	29600	29600	0
397	20240830	141000	167938200	29600	29650	29650	29600	125
398	20240830	140900	164236950	29600	29600	29600	29600	0
399	20240830	140800	164236950	29600	29600	29600	29600	5
400	20240830	140700	164088950	29600	29600	29600	29600	20
401	20240830	140600	163496950	29550	29550	29550	29550	0
402	20240830	140500	163496950	29550	29550	29550	29550	0
403	20240830	140400	163496950	29550	29550	29550	29550	0
404	20240830	140300	163496950	29550	29550	29550	29550	0
405	20240830	140200	163496950	29550	29550	29550	29550	0
406	20240830	140100	163496950	29550	29600	29600	29550	24
407	20240830	140000	162786600	29600	29550	29600	29550	3
408	20240830	135900	162697850	29550	29550	29550	29550	0
409	20240830	135800	162697850	29550	29550	29550	29550	3
410	20240830	135700	162609200	29550	29600	29600	29550	2
411	20240830	135600	162550050	29500	29500	29500	29500	0
412	20240830	135500	162550050	29500	29500	29500	29500	5
413	20240830	135400	162402550	29550	29550	29550	29550	4
414	20240830	135300	162284350	29600	29600	29600	29600	12
415	20240830	135200	161929150	29600	29600	29600	29600	13
416	20240830	135100	161544350	29600	29600	29600	29600	0
417	20240830	135000	161544350	29600	29600	29600	29600	6
418	20240830	134900	161366750	29600	29600	29600	29600	58
419	20240830	134800	159649950	29600	29600	29600	29600	0
420	20240830	134700	159649950	29600	29700	29700	29600	3
421	20240830	134600	159561000	29650	29700	29700	29650	16
422	20240830	134500	159085900	29700	29700	29700	29700	4
423	20240830	134400	158967100	29750	29700	29750	29650	24
424	20240830	134300	158254350	29700	29700	29700	29650	47
425	20240830	134200	156858650	29700	29700	29700	29700	0
426	20240830	134100	156858650	29700	29700	29700	29650	62
427	20240830	134000	155017450	29700	29700	29700	29700	17
428	20240830	133900	154512550	29650	29650	29700	29650	54
429	20240830	133800	152909950	29700	29650	29700	29650	18
430	20240830	133700	152376000	29650	29650	29650	29650	0
431	20240830	133600	152376000	29650	29650	29650	29650	0
432	20240830	133500	152376000	29650	29650	29700	29650	108
433	20240830	133400	149173450	29600	29600	29600	29600	0
434	20240830	133300	149173450	29600	29600	29600	29600	0
435	20240830	133200	149173450	29600	29600	29600	29600	1
436	20240830	133100	149143850	29600	29600	29600	29600	5
437	20240830	133000	148995850	29550	29550	29550	29550	33
438	20240830	132900	148020700	29550	29550	29550	29550	2
439	20240830	132800	147961600	29550	29550	29550	29550	0
440	20240830	132700	147961600	29550	29550	29550	29550	0
441	20240830	132600	147961600	29550	29550	29550	29550	0
442	20240830	132500	147961600	29550	29550	29550	29550	0
443	20240830	132400	147961600	29550	29550	29550	29550	0
444	20240830	132300	147961600	29550	29550	29550	29550	0
445	20240830	132200	147961600	29550	29550	29550	29550	0
446	20240830	132100	147961600	29550	29550	29600	29550	145
447	20240830	132000	143670150	29600	29600	29600	29600	1
448	20240830	131900	143640550	29550	29600	29600	29550	8
449	20240830	131800	143403900	29550	29550	29550	29550	0
450	20240830	131700	143403900	29550	29550	29550	29550	0
451	20240830	131600	143403900	29550	29550	29550	29550	0
452	20240830	131500	143403900	29550	29550	29550	29550	3
453	20240830	131400	143315250	29550	29600	29600	29550	4
454	20240830	131300	143197000	29550	29600	29600	29550	20
455	20240830	131200	142605100	29600	29600	29600	29600	25
456	20240830	131100	141865100	29600	29600	29600	29600	0
457	20240830	131000	141865100	29600	29600	29600	29600	32
458	20240830	130900	140917900	29600	29550	29600	29550	28
459	20240830	130800	140090150	29550	29550	29550	29550	0
460	20240830	130700	140090150	29550	29550	29550	29550	1
461	20240830	130600	140060600	29500	29500	29500	29500	0
462	20240830	130500	140060600	29500	29500	29500	29500	0
463	20240830	130400	140060600	29500	29500	29500	29500	0
464	20240830	130300	140060600	29500	29500	29500	29500	0
465	20240830	130200	140060600	29500	29500	29500	29500	0
466	20240830	130100	140060600	29500	29500	29500	29500	0
467	20240830	130000	140060600	29500	29500	29500	29500	10
468	20240830	125900	139765600	29500	29500	29500	29500	1
469	20240830	125800	139736100	29500	29450	29500	29450	774
470	20240830	125700	116940350	29450	29450	29450	29450	6
471	20240830	125600	116763650	29450	29450	29450	29450	110
472	20240830	125500	113524150	29450	29450	29450	29450	6
473	20240830	125400	113347450	29450	29400	29450	29400	32
474	20240830	125300	112406500	29400	29400	29400	29350	296
475	20240830	125200	103704650	29400	29400	29400	29400	0
476	20240830	125100	103704650	29400	29400	29400	29400	0
477	20240830	125000	103704650	29400	29400	29400	29400	1
478	20240830	124900	103675250	29400	29400	29400	29400	11
479	20240830	124800	103351850	29400	29400	29400	29400	0
480	20240830	124700	103351850	29400	29400	29400	29400	11
481	20240830	124600	103028450	29400	29400	29400	29400	10
482	20240830	124500	102734450	29400	29400	29400	29400	0
483	20240830	124400	102734450	29400	29400	29400	29400	3
484	20240830	124300	102646250	29400	29400	29400	29400	0
485	20240830	124200	102646250	29400	29400	29400	29400	0
486	20240830	124100	102646250	29400	29400	29400	29400	0
487	20240830	124000	102646250	29400	29400	29400	29400	3
488	20240830	123900	102558050	29400	29400	29400	29400	1
489	20240830	123800	102528650	29400	29450	29450	29400	31
490	20240830	123700	101616100	29400	29400	29400	29400	0
491	20240830	123600	101616100	29400	29400	29400	29400	0
492	20240830	123500	101616100	29400	29400	29400	29400	1
493	20240830	123400	101586700	29400	29400	29400	29400	0
494	20240830	123300	101586700	29400	29400	29400	29400	0
495	20240830	123200	101586700	29400	29400	29400	29400	0
496	20240830	123100	101586700	29400	29400	29400	29400	0
497	20240830	123000	101586700	29400	29400	29400	29400	6
498	20240830	122900	101410300	29450	29450	29450	29450	7
499	20240830	122800	101204150	29450	29450	29450	29450	0
500	20240830	122700	101204150	29450	29450	29450	29450	22
501	20240830	122600	100556250	29450	29450	29450	29450	18
502	20240830	122500	100026150	29450	29450	29450	29450	0
503	20240830	122400	100026150	29450	29450	29450	29450	35
504	20240830	122300	98995400	29450	29400	29450	29400	14
505	20240830	122200	98583300	29400	29400	29400	29400	0
506	20240830	122100	98583300	29400	29400	29400	29400	0
507	20240830	122000	98583300	29400	29400	29400	29400	2
508	20240830	121900	98524500	29400	29400	29400	29400	3
509	20240830	121800	98436300	29400	29400	29400	29400	1
510	20240830	121700	98406900	29400	29400	29400	29400	13
511	20240830	121600	98024700	29400	29400	29400	29400	0
512	20240830	121500	98024700	29400	29400	29400	29400	7
513	20240830	121400	97818900	29400	29400	29400	29400	1
514	20240830	121300	97789500	29400	29400	29400	29400	0
515	20240830	121200	97789500	29400	29400	29400	29400	0
516	20240830	121100	97789500	29400	29400	29400	29400	0
517	20240830	121000	97789500	29400	29400	29400	29400	5
518	20240830	120900	97642500	29400	29400	29400	29400	6
519	20240830	120800	97466100	29400	29400	29400	29400	18
520	20240830	120700	96936900	29400	29400	29400	29400	17
521	20240830	120600	96437100	29350	29350	29350	29350	84
522	20240830	120500	93971700	29400	29400	29400	29400	0
523	20240830	120400	93971700	29400	29400	29400	29400	0
524	20240830	120300	93971700	29400	29400	29400	29400	0
525	20240830	120200	93971700	29400	29400	29400	29400	0
526	20240830	120100	93971700	29400	29400	29400	29400	0
527	20240830	120000	93971700	29400	29400	29400	29400	0
528	20240830	115900	93971700	29400	29350	29400	29350	29
529	20240830	115800	93120100	29350	29350	29350	29350	0
530	20240830	115700	93120100	29350	29350	29350	29350	0
531	20240830	115600	93120100	29350	29350	29350	29350	3
532	20240830	115500	93032050	29350	29350	29350	29350	0
533	20240830	115400	93032050	29350	29350	29350	29350	0
534	20240830	115300	93032050	29350	29350	29350	29350	0
535	20240830	115200	93032050	29350	29350	29350	29350	0
536	20240830	115100	93032050	29350	29350	29350	29350	0
537	20240830	115000	93032050	29350	29350	29350	29350	220
538	20240830	114900	86575050	29350	29350	29350	29350	0
539	20240830	114800	86575050	29350	29350	29350	29350	0
540	20240830	114700	86575050	29350	29400	29400	29350	3
541	20240830	114600	86486900	29400	29350	29400	29350	6
542	20240830	114500	86310650	29350	29350	29350	29350	0
543	20240830	114400	86310650	29350	29350	29350	29350	0
544	20240830	114300	86310650	29350	29400	29400	29350	64
545	20240830	114200	84429400	29400	29400	29400	29400	8
546	20240830	114100	84194200	29400	29400	29400	29400	0
547	20240830	114000	84194200	29400	29400	29400	29400	0
548	20240830	113900	84194200	29400	29400	29400	29400	0
549	20240830	113800	84194200	29400	29400	29400	29400	0
550	20240830	113700	84194200	29400	29400	29400	29400	7
551	20240830	113600	83988400	29400	29400	29400	29400	3
552	20240830	113500	83900200	29400	29400	29400	29400	33
553	20240830	113400	82930000	29450	29450	29450	29450	1
554	20240830	113300	82900550	29450	29400	29450	29400	3
555	20240830	113200	82812300	29450	29450	29450	29450	18
556	20240830	113100	82282200	29500	29500	29500	29500	0
557	20240830	113000	82282200	29500	29450	29500	29450	4
558	20240830	112900	82164350	29450	29450	29450	29450	0
559	20240830	112800	82164350	29450	29450	29450	29450	0
560	20240830	112700	82164350	29450	29450	29450	29450	0
561	20240830	112600	82164350	29450	29450	29450	29450	0
562	20240830	112500	82164350	29450	29450	29450	29450	0
563	20240830	112400	82164350	29450	29450	29450	29450	0
564	20240830	112300	82164350	29450	29450	29450	29450	0
565	20240830	112200	82164350	29450	29450	29450	29450	0
566	20240830	112100	82164350	29450	29450	29450	29450	1
567	20240830	112000	82134900	29500	29500	29500	29500	0
568	20240830	111900	82134900	29500	29500	29500	29500	1
569	20240830	111800	82105400	29450	29450	29450	29450	2
570	20240830	111700	82046500	29450	29450	29450	29450	6
571	20240830	111600	81869800	29450	29450	29450	29450	10
572	20240830	111500	81575300	29400	29400	29400	29400	0
573	20240830	111400	81575300	29400	29400	29400	29400	3
574	20240830	111300	81487100	29400	29400	29400	29400	3
575	20240830	111200	81398900	29400	29400	29400	29400	0
576	20240830	111100	81398900	29400	29500	29500	29400	3
577	20240830	111000	81310500	29500	29500	29500	29500	0
578	20240830	110900	81310500	29500	29500	29500	29500	0
579	20240830	110800	81310500	29500	29500	29500	29500	0
580	20240830	110700	81310500	29500	29450	29500	29450	231
581	20240830	110600	74496500	29500	29400	29500	29400	7
582	20240830	110500	74290200	29450	29450	29450	29450	0
583	20240830	110400	74290200	29450	29450	29450	29450	0
584	20240830	110300	74290200	29450	29450	29450	29450	0
585	20240830	110200	74290200	29450	29450	29450	29450	0
586	20240830	110100	74290200	29450	29450	29450	29450	3
587	20240830	110000	74201850	29450	29450	29450	29450	8
588	20240830	105900	73966250	29450	29450	29450	29450	1
589	20240830	105800	73936800	29450	29450	29450	29450	2
590	20240830	105700	73877900	29450	29450	29450	29450	5
591	20240830	105600	73730650	29450	29450	29450	29450	427
592	20240830	105500	61155500	29500	29500	29500	29500	0
593	20240830	105400	61155500	29500	29500	29500	29500	1
594	20240830	105300	61126000	29450	29450	29450	29450	1
595	20240830	105200	61096550	29500	29500	29500	29500	125
596	20240830	105100	57409050	29450	29450	29450	29450	0
597	20240830	105000	57409050	29450	29450	29450	29450	0
598	20240830	104900	57409050	29450	29450	29450	29450	3
599	20240830	104800	57320700	29450	29450	29450	29450	0
600	20240830	104700	57320700	29450	29450	29450	29450	0
601	20240830	104600	57320700	29450	29450	29450	29450	3
602	20240830	104500	57232350	29500	29500	29500	29500	5
603	20240830	104400	57084850	29500	29500	29500	29500	6
604	20240830	104300	56907850	29500	29450	29500	29450	6
605	20240830	104200	56731000	29450	29450	29450	29450	0
606	20240830	104100	56731000	29450	29450	29450	29450	4
607	20240830	104000	56613200	29450	29450	29450	29450	3
608	20240830	103900	56524850	29500	29500	29500	29500	0
609	20240830	103800	56524850	29500	29500	29500	29500	0
610	20240830	103700	56524850	29500	29500	29500	29500	0
611	20240830	103600	56524850	29500	29500	29500	29500	51
612	20240830	103500	55020350	29500	29500	29500	29500	0
613	20240830	103400	55020350	29500	29500	29500	29500	46
614	20240830	103300	53663350	29500	29500	29500	29500	0
615	20240830	103200	53663350	29500	29500	29500	29500	5
616	20240830	103100	53515850	29500	29500	29500	29500	3
617	20240830	103000	53427350	29500	29500	29500	29500	10
618	20240830	102900	53132350	29500	29500	29500	29500	2
619	20240830	102800	53073350	29500	29500	29500	29500	3
620	20240830	102700	52984850	29500	29500	29500	29500	0
621	20240830	102600	52984850	29500	29500	29500	29500	0
622	20240830	102500	52984850	29500	29500	29500	29500	3
623	20240830	102400	52896350	29500	29500	29500	29500	0
624	20240830	102300	52896350	29500	29500	29500	29500	0
625	20240830	102200	52896350	29500	29500	29500	29500	2
626	20240830	102100	52837350	29500	29500	29500	29500	0
627	20240830	102000	52837350	29500	29500	29500	29500	24
628	20240830	101900	52129350	29550	29550	29550	29550	0
629	20240830	101800	52129350	29550	29500	29550	29500	7
630	20240830	101700	51922600	29500	29500	29500	29500	0
631	20240830	101600	51922600	29500	29500	29500	29500	2
632	20240830	101500	51863600	29500	29500	29500	29500	0
633	20240830	101400	51863600	29500	29500	29500	29500	3
634	20240830	101300	51775100	29550	29550	29550	29550	0
635	20240830	101200	51775100	29550	29550	29550	29550	0
636	20240830	101100	51775100	29550	29550	29550	29550	0
637	20240830	101000	51775100	29550	29500	29550	29500	501
638	20240830	100900	36974350	29450	29450	29450	29450	3
639	20240830	100800	36886000	29500	29500	29500	29500	0
640	20240830	100700	36886000	29500	29500	29500	29500	0
641	20240830	100600	36886000	29500	29500	29500	29450	12
642	20240830	100500	36532150	29450	29450	29450	29450	0
643	20240830	100400	36532150	29450	29450	29450	29450	0
644	20240830	100300	36532150	29450	29500	29500	29450	8
645	20240830	100200	36296300	29550	29550	29550	29550	0
646	20240830	100100	36296300	29550	29550	29550	29550	0
647	20240830	100000	36296300	29550	29500	29550	29500	144
648	20240830	095900	32048150	29450	29450	29450	29450	0
649	20240830	095800	32048150	29450	29450	29450	29450	3
650	20240830	095700	31959800	29450	29450	29450	29450	0
651	20240830	095600	31959800	29450	29450	29450	29450	3
652	20240830	095500	31871450	29450	29450	29450	29450	0
653	20240830	095400	31871450	29450	29450	29450	29450	3
654	20240830	095300	31783100	29450	29450	29450	29450	0
655	20240830	095200	31783100	29450	29450	29450	29450	5
656	20240830	095100	31635850	29450	29450	29450	29450	3
657	20240830	095000	31547500	29450	29450	29450	29450	0
658	20240830	094900	31547500	29450	29500	29500	29450	53
659	20240830	094800	29984150	29500	29500	29500	29500	191
660	20240830	094700	24349650	29500	29500	29500	29500	20
661	20240830	094600	23759650	29500	29500	29500	29500	3
662	20240830	094500	23671150	29500	29500	29500	29500	0
663	20240830	094400	23671150	29500	29500	29500	29500	3
664	20240830	094300	23582650	29500	29500	29500	29500	0
665	20240830	094200	23582650	29500	29500	29500	29500	4
666	20240830	094100	23464650	29500	29500	29500	29500	7
667	20240830	094000	23258150	29500	29500	29500	29500	1
668	20240830	093900	23228650	29550	29550	29550	29550	4
669	20240830	093800	23110450	29500	29500	29500	29500	3
670	20240830	093700	23021950	29500	29550	29550	29500	171
671	20240830	093600	17972000	29600	29600	29600	29600	0
672	20240830	093500	17972000	29600	29600	29600	29600	5
673	20240830	093400	17824000	29600	29600	29600	29600	0
674	20240830	093300	17824000	29600	29600	29600	29600	3
675	20240830	093200	17735200	29600	29600	29600	29600	1
676	20240830	093100	17705600	29600	29600	29600	29600	0
677	20240830	093000	17705600	29600	29600	29600	29600	0
678	20240830	092900	17705600	29600	29600	29600	29600	0
679	20240830	092800	17705600	29600	29600	29600	29600	0
680	20240830	092700	17705600	29600	29600	29600	29600	30
681	20240830	092600	16817600	29600	29600	29600	29600	0
682	20240830	092500	16817600	29600	29600	29600	29600	4
683	20240830	092400	16699200	29600	29600	29600	29600	5
684	20240830	092300	16551200	29600	29600	29600	29600	2
685	20240830	092200	16492000	29600	29600	29600	29600	93
686	20240830	092100	13739200	29600	29600	29600	29600	10
687	20240830	092000	13443200	29600	29600	29600	29600	6
688	20240830	091900	13265600	29550	29600	29600	29550	25
689	20240830	091800	12526350	29600	29600	29600	29600	133
690	20240830	091700	8589550	29600	29600	29600	29600	2
691	20240830	091600	8530350	29550	29550	29550	29550	16
692	20240830	091500	8057550	29550	29550	29550	29550	1
693	20240830	091400	8028000	29500	29500	29500	29500	0
694	20240830	091300	8028000	29500	29500	29500	29500	0
695	20240830	091200	8028000	29500	29450	29500	29450	105
696	20240830	091100	4935500	29500	29500	29500	29500	0
697	20240830	091000	4935500	29500	29500	29500	29500	1
698	20240830	090900	4906000	29450	29450	29450	29450	1
699	20240830	090800	4876550	29500	29500	29500	29500	0
700	20240830	090700	4876550	29500	29450	29500	29450	14
701	20240830	090600	4464150	29350	29350	29350	29350	0
702	20240830	090500	4464150	29350	29350	29350	29350	0
703	20240830	090400	4464150	29350	29450	29450	29350	78
704	20240830	090300	2173850	29400	29400	29400	29400	0
705	20240830	090200	2173850	29400	29500	29500	29400	32
706	20240830	090100	1232850	29500	29500	29500	29500	0
707	20240830	090000	1232850	29500	29350	29500	29350	42