KissMeData/071320/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194600	337082150	43550	43550	43550	43550	188
3	20240822	194500	337082150	43550	43550	43550	43550	0
4	20240822	194400	337082150	43550	43550	43550	43550	0
5	20240822	194300	337082150	43550	43550	43550	43550	0
6	20240822	194200	337082150	43550	43550	43550	43550	0
7	20240822	194100	337082150	43550	43550	43550	43550	0
8	20240822	194000	337082150	43550	43550	43550	43550	0
9	20240822	193900	337082150	43550	43550	43550	43550	0
10	20240822	193800	337082150	43550	43550	43550	43550	0
11	20240822	193700	337082150	43550	43550	43550	43550	0
12	20240822	193600	337082150	43550	43550	43550	43550	0
13	20240822	193500	337082150	43550	43550	43550	43550	0
14	20240822	193400	337082150	43550	43550	43550	43550	0
15	20240822	193300	337082150	43550	43550	43550	43550	0
16	20240822	193200	337082150	43550	43550	43550	43550	0
17	20240822	193100	337082150	43550	43550	43550	43550	0
18	20240822	193000	337082150	43550	43550	43550	43550	0
19	20240822	192900	337082150	43550	43550	43550	43550	0
20	20240822	192800	337082150	43550	43550	43550	43550	0
21	20240822	192700	337082150	43550	43550	43550	43550	0
22	20240822	192600	337082150	43550	43550	43550	43550	0
23	20240822	192500	337082150	43550	43550	43550	43550	0
24	20240822	192400	337082150	43550	43550	43550	43550	0
25	20240822	192300	337082150	43550	43550	43550	43550	0
26	20240822	192200	337082150	43550	43550	43550	43550	0
27	20240822	192100	337082150	43550	43550	43550	43550	0
28	20240822	192000	337082150	43550	43550	43550	43550	0
29	20240822	191900	337082150	43550	43550	43550	43550	0
30	20240822	191800	337082150	43550	43550	43550	43550	0
31	20240822	191700	337082150	43550	43550	43550	43550	0
32	20240822	191600	337082150	43550	43550	43550	43550	188
33	20240822	191500	337082150	43550	43550	43550	43550	0
34	20240822	191400	337082150	43550	43550	43550	43550	0
35	20240822	191300	337082150	43550	43550	43550	43550	0
36	20240822	191200	337082150	43550	43550	43550	43550	0
37	20240822	191100	337082150	43550	43550	43550	43550	0
38	20240822	191000	337082150	43550	43550	43550	43550	0
39	20240822	190900	337082150	43550	43550	43550	43550	0
40	20240822	190800	337082150	43550	43550	43550	43550	0
41	20240822	190700	337082150	43550	43550	43550	43550	0
42	20240822	190600	337082150	43550	43550	43550	43550	0
43	20240822	190500	337082150	43550	43550	43550	43550	0
44	20240822	190400	337082150	43550	43550	43550	43550	0
45	20240822	190300	337082150	43550	43550	43550	43550	0
46	20240822	190200	337082150	43550	43550	43550	43550	0
47	20240822	190100	337082150	43550	43550	43550	43550	0
48	20240822	190000	337082150	43550	43550	43550	43550	0
49	20240822	185900	337082150	43550	43550	43550	43550	0
50	20240822	185800	337082150	43550	43550	43550	43550	0
51	20240822	185700	337082150	43550	43550	43550	43550	0
52	20240822	185600	337082150	43550	43550	43550	43550	0
53	20240822	185500	337082150	43550	43550	43550	43550	0
54	20240822	185400	337082150	43550	43550	43550	43550	0
55	20240822	185300	337082150	43550	43550	43550	43550	0
56	20240822	185200	337082150	43550	43550	43550	43550	0
57	20240822	185100	337082150	43550	43550	43550	43550	0
58	20240822	185000	337082150	43550	43550	43550	43550	0
59	20240822	184900	337082150	43550	43550	43550	43550	0
60	20240822	184800	337082150	43550	43550	43550	43550	0
61	20240822	184700	337082150	43550	43550	43550	43550	0
62	20240822	184600	337082150	43550	43550	43550	43550	188
63	20240822	184500	337082150	43550	43550	43550	43550	0
64	20240822	184400	337082150	43550	43550	43550	43550	0
65	20240822	184300	337082150	43550	43550	43550	43550	0
66	20240822	184200	337082150	43550	43550	43550	43550	0
67	20240822	184100	337082150	43550	43550	43550	43550	0
68	20240822	184000	337082150	43550	43550	43550	43550	0
69	20240822	183900	337082150	43550	43550	43550	43550	0
70	20240822	183800	337082150	43550	43550	43550	43550	0
71	20240822	183700	337082150	43550	43550	43550	43550	0
72	20240822	183600	337082150	43550	43550	43550	43550	0
73	20240822	183500	337082150	43550	43550	43550	43550	0
74	20240822	183400	337082150	43550	43550	43550	43550	0
75	20240822	183300	337082150	43550	43550	43550	43550	0
76	20240822	183200	337082150	43550	43550	43550	43550	0
77	20240822	183100	337082150	43550	43550	43550	43550	0
78	20240822	183000	337082150	43550	43550	43550	43550	0
79	20240822	182900	337082150	43550	43550	43550	43550	0
80	20240822	182800	337082150	43550	43550	43550	43550	0
81	20240822	182700	337082150	43550	43550	43550	43550	0
82	20240822	182600	337082150	43550	43550	43550	43550	0
83	20240822	182500	337082150	43550	43550	43550	43550	0
84	20240822	182400	337082150	43550	43550	43550	43550	0
85	20240822	182300	337082150	43550	43550	43550	43550	0
86	20240822	182200	337082150	43550	43550	43550	43550	0
87	20240822	182100	337082150	43550	43550	43550	43550	0
88	20240822	182000	337082150	43550	43550	43550	43550	0
89	20240822	181900	337082150	43550	43550	43550	43550	0
90	20240822	181800	337082150	43550	43550	43550	43550	0
91	20240822	181700	337082150	43550	43550	43550	43550	0
92	20240822	181600	337082150	43550	43550	43550	43550	188
93	20240822	181500	337082150	43550	43550	43550	43550	0
94	20240822	181400	337082150	43550	43550	43550	43550	0
95	20240822	181300	337082150	43550	43550	43550	43550	0
96	20240822	181200	337082150	43550	43550	43550	43550	0
97	20240822	181100	337082150	43550	43550	43550	43550	0
98	20240822	181000	337082150	43550	43550	43550	43550	0
99	20240822	180900	337082150	43550	43550	43550	43550	0
100	20240822	180800	337082150	43550	43550	43550	43550	0
101	20240822	180700	337082150	43550	43550	43550	43550	0
102	20240822	180600	337082150	43550	43550	43550	43550	0
103	20240822	180500	337082150	43550	43550	43550	43550	0
104	20240822	180400	337082150	43550	43550	43550	43550	0
105	20240822	180300	337082150	43550	43550	43550	43550	0
106	20240822	180200	337082150	43550	43550	43550	43550	0
107	20240822	180100	337082150	43550	43550	43550	43550	0
108	20240822	180000	337082150	43550	43550	43550	43550	0
109	20240822	175900	337082150	43550	43550	43550	43550	0
110	20240822	175800	337082150	43550	43550	43550	43550	0
111	20240822	175700	337082150	43550	43550	43550	43550	0
112	20240822	175600	337082150	43550	43550	43550	43550	0
113	20240822	175500	337082150	43550	43550	43550	43550	0
114	20240822	175400	337082150	43550	43550	43550	43550	0
115	20240822	175300	337082150	43550	43550	43550	43550	0
116	20240822	175200	337082150	43550	43550	43550	43550	0
117	20240822	175100	337082150	43550	43550	43550	43550	0
118	20240822	175000	337082150	43550	43550	43550	43550	0
119	20240822	174900	337082150	43550	43550	43550	43550	0
120	20240822	174800	337082150	43550	43550	43550	43550	0
121	20240822	174700	337082150	43550	43550	43550	43550	0
122	20240822	174600	337082150	43550	43550	43550	43550	188
123	20240822	174500	337082150	43550	43550	43550	43550	0
124	20240822	174400	337082150	43550	43550	43550	43550	0
125	20240822	174300	337082150	43550	43550	43550	43550	0
126	20240822	174200	337082150	43550	43550	43550	43550	0
127	20240822	174100	337082150	43550	43550	43550	43550	0
128	20240822	174000	337082150	43550	43550	43550	43550	0
129	20240822	173900	337082150	43550	43550	43550	43550	0
130	20240822	173800	337082150	43550	43550	43550	43550	0
131	20240822	173700	337082150	43550	43550	43550	43550	0
132	20240822	173600	337082150	43550	43550	43550	43550	0
133	20240822	173500	337082150	43550	43550	43550	43550	0
134	20240822	173400	337082150	43550	43550	43550	43550	0
135	20240822	173300	337082150	43550	43550	43550	43550	0
136	20240822	173200	337082150	43550	43550	43550	43550	0
137	20240822	173100	337082150	43550	43550	43550	43550	0
138	20240822	173000	337082150	43550	43550	43550	43550	0
139	20240822	172900	337082150	43550	43550	43550	43550	0
140	20240822	172800	337082150	43550	43550	43550	43550	0
141	20240822	172700	337082150	43550	43550	43550	43550	0
142	20240822	172600	337082150	43550	43550	43550	43550	0
143	20240822	172500	337082150	43550	43550	43550	43550	0
144	20240822	172400	337082150	43550	43550	43550	43550	0
145	20240822	172300	337082150	43550	43550	43550	43550	0
146	20240822	172200	337082150	43550	43550	43550	43550	0
147	20240822	172100	337082150	43550	43550	43550	43550	0
148	20240822	172000	337082150	43550	43550	43550	43550	0
149	20240822	171900	337082150	43550	43550	43550	43550	0
150	20240822	171800	337082150	43550	43550	43550	43550	0
151	20240822	171700	337082150	43550	43550	43550	43550	0
152	20240822	171600	337082150	43550	43550	43550	43550	188
153	20240822	171500	337082150	43550	43550	43550	43550	0
154	20240822	171400	337082150	43550	43550	43550	43550	0
155	20240822	171300	337082150	43550	43550	43550	43550	0
156	20240822	171200	337082150	43550	43550	43550	43550	0
157	20240822	171100	337082150	43550	43550	43550	43550	0
158	20240822	171000	337082150	43550	43550	43550	43550	0
159	20240822	170900	337082150	43550	43550	43550	43550	0
160	20240822	170800	337082150	43550	43550	43550	43550	0
161	20240822	170700	337082150	43550	43550	43550	43550	0
162	20240822	170600	337082150	43550	43550	43550	43550	0
163	20240822	170500	337082150	43550	43550	43550	43550	0
164	20240822	170400	337082150	43550	43550	43550	43550	0
165	20240822	170300	337082150	43550	43550	43550	43550	0
166	20240822	170200	337082150	43550	43550	43550	43550	0
167	20240822	170100	337082150	43550	43550	43550	43550	0
168	20240822	170000	337082150	43550	43550	43550	43550	0
169	20240822	165900	337082150	43550	43550	43550	43550	0
170	20240822	165800	337082150	43550	43550	43550	43550	0
171	20240822	165700	337082150	43550	43550	43550	43550	0
172	20240822	165600	337082150	43550	43550	43550	43550	0
173	20240822	165500	337082150	43550	43550	43550	43550	0
174	20240822	165400	337082150	43550	43550	43550	43550	0
175	20240822	165300	337082150	43550	43550	43550	43550	0
176	20240822	165200	337082150	43550	43550	43550	43550	0
177	20240822	165100	337082150	43550	43550	43550	43550	0
178	20240822	165000	337082150	43550	43550	43550	43550	0
179	20240822	164900	337082150	43550	43550	43550	43550	0
180	20240822	164800	337082150	43550	43550	43550	43550	0
181	20240822	164700	337082150	43550	43550	43550	43550	0
182	20240822	164600	337082150	43550	43550	43550	43550	188
183	20240822	164500	337082150	43550	43550	43550	43550	0
184	20240822	164400	337082150	43550	43550	43550	43550	0
185	20240822	164300	337082150	43550	43550	43550	43550	0
186	20240822	164200	337082150	43550	43550	43550	43550	0
187	20240822	164100	337082150	43550	43550	43550	43550	0
188	20240822	164000	337082150	43550	43550	43550	43550	0
189	20240822	163900	337082150	43550	43550	43550	43550	0
190	20240822	163800	337082150	43550	43550	43550	43550	0
191	20240822	163700	337082150	43550	43550	43550	43550	0
192	20240822	163600	337082150	43550	43550	43550	43550	0
193	20240822	163500	337082150	43550	43550	43550	43550	0
194	20240822	163400	337082150	43550	43550	43550	43550	0
195	20240822	163300	337082150	43550	43550	43550	43550	0
196	20240822	163200	337082150	43550	43550	43550	43550	0
197	20240822	163100	337082150	43550	43550	43550	43550	0
198	20240822	163000	337082150	43550	43550	43550	43550	0
199	20240822	162900	337082150	43550	43550	43550	43550	0
200	20240822	162800	337082150	43550	43550	43550	43550	0
201	20240822	162700	337082150	43550	43550	43550	43550	0
202	20240822	162600	337082150	43550	43550	43550	43550	0
203	20240822	162500	337082150	43550	43550	43550	43550	0
204	20240822	162400	337082150	43550	43550	43550	43550	0
205	20240822	162300	337082150	43550	43550	43550	43550	0
206	20240822	162200	337082150	43550	43550	43550	43550	0
207	20240822	162100	337082150	43550	43550	43550	43550	0
208	20240822	162000	337082150	43550	43550	43550	43550	0
209	20240822	161900	337082150	43550	43550	43550	43550	0
210	20240822	161800	337082150	43550	43550	43550	43550	0
211	20240822	161700	337082150	43550	43550	43550	43550	0
212	20240822	161600	337082150	43550	43550	43550	43550	188
213	20240822	161500	337082150	43550	43550	43550	43550	0
214	20240822	161400	337082150	43550	43550	43550	43550	0
215	20240822	161300	337082150	43550	43550	43550	43550	0
216	20240822	161200	337082150	43550	43550	43550	43550	0
217	20240822	161100	337082150	43550	43550	43550	43550	0
218	20240822	161000	337082150	43550	43550	43550	43550	0
219	20240822	160900	337082150	43550	43550	43550	43550	0
220	20240822	160800	337082150	43550	43550	43550	43550	0
221	20240822	160700	337082150	43550	43550	43550	43550	0
222	20240822	160600	337082150	43550	43550	43550	43550	0
223	20240822	160500	337082150	43550	43550	43550	43550	0
224	20240822	160400	337082150	43550	43550	43550	43550	0
225	20240822	160300	337082150	43550	43550	43550	43550	0
226	20240822	160200	337082150	43550	43550	43550	43550	0
227	20240822	160100	337082150	43550	43550	43550	43550	0
228	20240822	160000	337082150	43550	43550	43550	43550	0
229	20240822	155900	337082150	43550	43550	43550	43550	0
230	20240822	155800	337082150	43550	43550	43550	43550	0
231	20240822	155700	337082150	43550	43550	43550	43550	0
232	20240822	155600	337082150	43550	43550	43550	43550	0
233	20240822	155500	337082150	43550	43550	43550	43550	0
234	20240822	155400	337082150	43550	43550	43550	43550	0
235	20240822	155300	337082150	43550	43550	43550	43550	0
236	20240822	155200	337082150	43550	43550	43550	43550	0
237	20240822	155100	337082150	43550	43550	43550	43550	0
238	20240822	155000	337082150	43550	43550	43550	43550	0
239	20240822	154900	337082150	43550	43550	43550	43550	0
240	20240822	154800	337082150	43550	43550	43550	43550	0
241	20240822	154700	337082150	43550	43550	43550	43550	0
242	20240822	154600	337082150	43550	43550	43550	43550	188
243	20240822	154500	337082150	43550	43550	43550	43550	0
244	20240822	154400	337082150	43550	43550	43550	43550	0
245	20240822	154300	337082150	43550	43550	43550	43550	0
246	20240822	154200	337082150	43550	43550	43550	43550	0
247	20240822	154100	337082150	43550	43550	43550	43550	0
248	20240822	154000	337082150	43550	43550	43550	43550	0
249	20240822	153900	337082150	43550	43550	43550	43550	0
250	20240822	153800	337082150	43550	43550	43550	43550	0
251	20240822	153700	337082150	43550	43550	43550	43550	0
252	20240822	153600	337082150	43550	43550	43550	43550	0
253	20240822	153500	337082150	43550	43550	43550	43550	0
254	20240822	153400	337082150	43550	43550	43550	43550	0
255	20240822	153300	337082150	43550	43550	43550	43550	0
256	20240822	153200	337082150	43550	43550	43550	43550	0
257	20240822	153100	337082150	43550	43550	43550	43550	0
258	20240822	153000	337082150	43550	43550	43550	43550	188
259	20240822	152900	328894750	43600	43600	43600	43600	0
260	20240822	152800	328894750	43600	43600	43600	43600	0
261	20240822	152700	328894750	43600	43600	43600	43600	0
262	20240822	152600	328894750	43600	43600	43600	43600	0
263	20240822	152500	328894750	43600	43600	43600	43600	0
264	20240822	152400	328894750	43600	43600	43600	43600	0
265	20240822	152300	328894750	43600	43600	43600	43600	0
266	20240822	152200	328894750	43600	43600	43600	43600	0
267	20240822	152100	328894750	43600	43600	43600	43600	0
268	20240822	152000	328894750	43600	43600	43600	43600	0
269	20240822	151900	328894750	43600	43600	43800	43550	11
270	20240822	151800	328415150	43800	43500	43800	43500	43
271	20240822	151700	326534450	43800	43800	43800	43800	1
272	20240822	151600	326490650	43500	43500	43500	43500	1
273	20240822	151500	326447150	43500	43650	43800	43500	169
274	20240822	151400	319066000	43700	43750	43750	43700	41
275	20240822	151300	317274250	43700	43700	43700	43700	0
276	20240822	151200	317274250	43700	43650	43700	43650	17
277	20240822	151100	316531800	43650	43650	43650	43650	7
278	20240822	151000	316226250	43600	43600	43650	43600	13
279	20240822	150900	315659000	43650	43650	43650	43650	10
280	20240822	150800	315222500	43650	43700	43700	43650	48
281	20240822	150700	313125350	43700	43650	43700	43650	9
282	20240822	150600	312732350	43700	43650	43700	43650	79
283	20240822	150500	309280500	43650	43650	43650	43650	9
284	20240822	150400	308887650	43650	43700	43700	43650	32
285	20240822	150300	307490050	43650	43650	43650	43650	9
286	20240822	150200	307097200	43600	43600	43600	43600	1
287	20240822	150100	307053600	43650	43650	43650	43650	1
288	20240822	150000	307009950	43600	43600	43600	43600	0
289	20240822	145900	307009950	43600	43650	43650	43600	55
290	20240822	145800	304611500	43650	43600	43650	43600	8
291	20240822	145700	304262350	43600	43600	43600	43550	17
292	20240822	145600	303521200	43500	43500	43500	43500	0
293	20240822	145500	303521200	43500	43600	43600	43500	21
294	20240822	145400	302606450	43550	43550	43550	43550	0
295	20240822	145300	302606450	43550	43600	43600	43550	10
296	20240822	145200	302170500	43550	43550	43550	43550	8
297	20240822	145100	301822100	43550	43550	43550	43550	9
298	20240822	145000	301430150	43650	43650	43650	43650	9
299	20240822	144900	301037300	43650	43650	43650	43600	132
300	20240822	144800	295280550	43650	43650	43650	43650	9
301	20240822	144700	294887700	43650	43650	43650	43650	0
302	20240822	144600	294887700	43650	43650	43650	43650	17
303	20240822	144500	294145650	43750	43750	43750	43750	0
304	20240822	144400	294145650	43750	43600	43750	43600	9
305	20240822	144300	293752050	43650	43650	43650	43650	8
306	20240822	144200	293402850	43600	43600	43600	43600	8
307	20240822	144100	293054050	43600	43600	43600	43600	8
308	20240822	144000	292705250	43650	43600	43650	43600	17
309	20240822	143900	291963650	43650	43550	43650	43550	13
310	20240822	143800	291396400	43550	43550	43550	43550	1
311	20240822	143700	291352850	43550	43500	43600	43500	98
312	20240822	143600	287087800	43500	43500	43500	43500	0
313	20240822	143500	287087800	43500	43450	43500	43450	4
314	20240822	143400	286913900	43450	43450	43450	43450	3
315	20240822	143300	286783550	43500	43450	43550	43400	34
316	20240822	143200	285304050	43500	43450	43500	43400	10
317	20240822	143100	284869200	43450	43500	43500	43450	16
318	20240822	143000	284173950	43500	43400	43500	43400	27
319	20240822	142900	283000000	43550	43650	43650	43550	270
320	20240822	142800	271238000	43700	43700	43700	43700	9
321	20240822	142700	270844700	43700	43700	43700	43700	24
322	20240822	142600	269795900	43700	43700	43700	43700	0
323	20240822	142500	269795900	43700	43700	43750	43700	3
324	20240822	142400	269664750	43700	43700	43700	43700	17
325	20240822	142300	268921850	43700	43700	43700	43700	9
326	20240822	142200	268528550	43700	43700	43700	43700	0
327	20240822	142100	268528550	43700	43700	43700	43700	17
328	20240822	142000	267785650	43700	43700	43700	43700	0
329	20240822	141900	267785650	43700	43700	43700	43700	23
330	20240822	141800	266780550	43750	43750	43750	43750	1
331	20240822	141700	266736800	43700	43700	43700	43700	1
332	20240822	141600	266693100	43700	43700	43700	43650	19
333	20240822	141500	265862850	43750	43750	43750	43750	0
334	20240822	141400	265862850	43750	43750	43750	43750	0
335	20240822	141300	265862850	43750	43750	43750	43750	25
336	20240822	141200	264769100	43700	43700	43700	43700	0
337	20240822	141100	264769100	43700	43750	43750	43700	15
338	20240822	141000	264112900	43750	43750	43750	43750	1
339	20240822	140900	264069150	43750	43750	43750	43750	24
340	20240822	140800	263019150	43750	43750	43750	43750	1
341	20240822	140700	262975400	43650	43750	43750	43650	72
342	20240822	140600	259827700	43800	43800	43800	43800	0
343	20240822	140500	259827700	43800	43750	43800	43750	2
344	20240822	140400	259740150	43800	43800	43800	43800	1
345	20240822	140300	259696350	43750	43750	43750	43750	0
346	20240822	140200	259696350	43750	43800	43800	43750	32
347	20240822	140100	258296300	43800	43800	43800	43800	1
348	20240822	140000	258252500	43750	43750	43750	43750	0
349	20240822	135900	258252500	43750	43750	43750	43750	2
350	20240822	135800	258165000	43700	43700	43700	43700	1
351	20240822	135700	258121300	43750	43750	43750	43750	9
352	20240822	135600	257727550	43800	43800	43800	43800	0
353	20240822	135500	257727550	43800	43750	43800	43750	25
354	20240822	135400	256633750	43750	43750	43750	43750	11
355	20240822	135300	256152500	43700	43750	43750	43700	19
356	20240822	135200	255321300	43750	43750	43750	43750	12
357	20240822	135100	254796300	43700	43700	43700	43700	5
358	20240822	135000	254577800	43700	43700	43700	43700	9
359	20240822	134900	254184500	43700	43700	43700	43700	82
360	20240822	134800	250601100	43650	43650	43650	43650	4
361	20240822	134700	250426500	43650	43700	43700	43650	7
362	20240822	134600	250120650	43700	43700	43700	43700	0
363	20240822	134500	250120650	43700	43700	43700	43700	0
364	20240822	134400	250120650	43700	43650	43700	43650	18
365	20240822	134300	249334100	43700	43650	43700	43650	4
366	20240822	134200	249159450	43650	43650	43650	43650	14
367	20240822	134100	248548350	43700	43700	43700	43700	1
368	20240822	134000	248504650	43700	43650	43700	43650	6
369	20240822	133900	248242700	43650	43650	43650	43650	2
370	20240822	133800	248155400	43700	43650	43700	43650	114
371	20240822	133700	243179250	43600	43600	43600	43600	1
372	20240822	133600	243135650	43650	43650	43650	43650	0
373	20240822	133500	243135650	43650	43650	43650	43650	11
374	20240822	133400	242655500	43600	43600	43600	43600	1
375	20240822	133300	242611900	43600	43600	43600	43600	2
376	20240822	133200	242524700	43600	43600	43600	43600	0
377	20240822	133100	242524700	43600	43600	43600	43600	1
378	20240822	133000	242481100	43550	43550	43550	43550	1
379	20240822	132900	242437550	43550	43550	43550	43550	0
380	20240822	132800	242437550	43550	43550	43550	43550	1
381	20240822	132700	242394000	43450	43450	43450	43450	0
382	20240822	132600	242394000	43450	43450	43450	43450	0
383	20240822	132500	242394000	43450	43550	43550	43450	65
384	20240822	132400	239563350	43500	43500	43500	43500	0
385	20240822	132300	239563350	43500	43500	43500	43500	1
386	20240822	132200	239519850	43450	43450	43450	43450	0
387	20240822	132100	239519850	43450	43450	43450	43450	1
388	20240822	132000	239476400	43500	43500	43500	43500	1
389	20240822	131900	239432900	43500	43500	43500	43500	0
390	20240822	131800	239432900	43500	43500	43500	43500	0
391	20240822	131700	239432900	43500	43500	43500	43500	1
392	20240822	131600	239389400	43450	43500	43500	43450	9
393	20240822	131500	238997950	43500	43500	43500	43500	0
394	20240822	131400	238997950	43500	43500	43500	43500	0
395	20240822	131300	238997950	43500	43500	43500	43500	0
396	20240822	131200	238997950	43500	43500	43500	43500	0
397	20240822	131100	238997950	43500	43500	43500	43500	31
398	20240822	131000	237649450	43500	43500	43500	43500	2
399	20240822	130900	237562450	43500	43500	43500	43500	0
400	20240822	130800	237562450	43500	43500	43500	43500	0
401	20240822	130700	237562450	43500	43500	43500	43500	0
402	20240822	130600	237562450	43500	43500	43500	43500	10
403	20240822	130500	237127450	43400	43400	43400	43400	0
404	20240822	130400	237127450	43400	43400	43400	43400	0
405	20240822	130300	237127450	43400	43400	43400	43400	2
406	20240822	130200	237040650	43500	43450	43500	43450	50
407	20240822	130100	234865700	43450	43450	43450	43450	0
408	20240822	130000	234865700	43450	43400	43450	43400	2
409	20240822	125900	234778850	43400	43400	43400	43400	0
410	20240822	125800	234778850	43400	43400	43400	43400	0
411	20240822	125700	234778850	43400	43400	43400	43400	76
412	20240822	125600	231480450	43450	43650	43650	43450	324
413	20240822	125500	217389700	43550	43550	43550	43550	0
414	20240822	125400	217389700	43550	43550	43550	43550	0
415	20240822	125300	217389700	43550	43550	43550	43550	0
416	20240822	125200	217389700	43550	43550	43550	43550	0
417	20240822	125100	217389700	43550	43550	43550	43550	0
418	20240822	125000	217389700	43550	43550	43550	43550	82
419	20240822	124900	213818600	43700	43700	43700	43700	0
420	20240822	124800	213818600	43700	43700	43700	43700	0
421	20240822	124700	213818600	43700	43700	43700	43700	0
422	20240822	124600	213818600	43700	43700	43700	43700	11
423	20240822	124500	213337900	43600	43600	43600	43600	0
424	20240822	124400	213337900	43600	43600	43600	43600	0
425	20240822	124300	213337900	43600	43600	43600	43600	0
426	20240822	124200	213337900	43600	43600	43600	43600	3
427	20240822	124100	213207100	43550	43550	43550	43550	0
428	20240822	124000	213207100	43550	43550	43550	43550	2
429	20240822	123900	213120000	43500	43500	43500	43500	0
430	20240822	123800	213120000	43500	43450	43500	43450	7
431	20240822	123700	212815750	43450	43450	43450	43450	0
432	20240822	123600	212815750	43450	43450	43450	43450	12
433	20240822	123500	212294350	43450	43500	43500	43450	10
434	20240822	123400	211859800	43500	43500	43500	43500	0
435	20240822	123300	211859800	43500	43500	43500	43500	0
436	20240822	123200	211859800	43500	43500	43500	43500	0
437	20240822	123100	211859800	43500	43500	43500	43500	3
438	20240822	123000	211729300	43700	43700	43700	43700	0
439	20240822	122900	211729300	43700	43600	43700	43600	6
440	20240822	122800	211467250	43550	43550	43550	43550	0
441	20240822	122700	211467250	43550	43550	43550	43550	0
442	20240822	122600	211467250	43550	43550	43550	43550	0
443	20240822	122500	211467250	43550	43550	43550	43550	1
444	20240822	122400	211423700	43450	43450	43450	43450	1
445	20240822	122300	211380250	43450	43450	43450	43450	0
446	20240822	122200	211380250	43450	43450	43450	43450	0
447	20240822	122100	211380250	43450	43450	43450	43450	0
448	20240822	122000	211380250	43450	43450	43450	43450	1
449	20240822	121900	211336800	43450	43450	43450	43450	0
450	20240822	121800	211336800	43450	43450	43450	43450	0
451	20240822	121700	211336800	43450	43450	43450	43450	0
452	20240822	121600	211336800	43450	43450	43450	43450	100
453	20240822	121500	206991800	43450	43450	43450	43450	0
454	20240822	121400	206991800	43450	43500	43500	43450	20
455	20240822	121300	206122750	43450	43450	43450	43450	0
456	20240822	121200	206122750	43450	43450	43450	43450	0
457	20240822	121100	206122750	43450	43450	43450	43450	0
458	20240822	121000	206122750	43450	43450	43450	43450	0
459	20240822	120900	206122750	43450	43450	43450	43450	0
460	20240822	120800	206122750	43450	43450	43450	43450	0
461	20240822	120700	206122750	43450	43450	43450	43450	1
462	20240822	120600	206079300	43450	43450	43450	43450	0
463	20240822	120500	206079300	43450	43500	43500	43450	87
464	20240822	120400	202298250	43550	43550	43550	43550	7
465	20240822	120300	201993400	43550	43550	43550	43550	0
466	20240822	120200	201993400	43550	43550	43550	43550	0
467	20240822	120100	201993400	43550	43550	43550	43550	1
468	20240822	120000	201949850	43650	43650	43650	43650	0
469	20240822	115900	201949850	43650	43650	43650	43650	0
470	20240822	115800	201949850	43650	43650	43650	43650	0
471	20240822	115700	201949850	43650	43650	43650	43650	0
472	20240822	115600	201949850	43650	43650	43650	43650	0
473	20240822	115500	201949850	43650	43650	43650	43650	0
474	20240822	115400	201949850	43650	43650	43650	43650	20
475	20240822	115300	201076850	43650	43650	43650	43650	0
476	20240822	115200	201076850	43650	43650	43650	43650	0
477	20240822	115100	201076850	43650	43650	43650	43650	0
478	20240822	115000	201076850	43650	43650	43650	43650	1
479	20240822	114900	201033200	43550	43550	43550	43550	0
480	20240822	114800	201033200	43550	43550	43550	43550	0
481	20240822	114700	201033200	43550	43550	43550	43550	0
482	20240822	114600	201033200	43550	43550	43550	43550	1
483	20240822	114500	200989650	43700	43700	43700	43700	0
484	20240822	114400	200989650	43700	43700	43700	43700	0
485	20240822	114300	200989650	43700	43700	43700	43700	0
486	20240822	114200	200989650	43700	43700	43700	43700	0
487	20240822	114100	200989650	43700	43700	43700	43700	0
488	20240822	114000	200989650	43700	43700	43700	43700	0
489	20240822	113900	200989650	43700	43500	43700	43500	14
490	20240822	113800	200378050	43450	43450	43450	43450	0
491	20240822	113700	200378050	43450	43450	43450	43450	0
492	20240822	113600	200378050	43450	43450	43450	43450	1
493	20240822	113500	200334600	43450	43450	43450	43450	0
494	20240822	113400	200334600	43450	43450	43450	43450	60
495	20240822	113300	197727600	43450	43450	43450	43450	0
496	20240822	113200	197727600	43450	43450	43450	43450	0
497	20240822	113100	197727600	43450	43450	43450	43450	0
498	20240822	113000	197727600	43450	43450	43450	43450	0
499	20240822	112900	197727600	43450	43450	43450	43450	1
500	20240822	112800	197684150	43450	43450	43450	43450	0
501	20240822	112700	197684150	43450	43450	43450	43450	0
502	20240822	112600	197684150	43450	43450	43450	43450	0
503	20240822	112500	197684150	43450	43450	43450	43450	0
504	20240822	112400	197684150	43450	43450	43450	43450	0
505	20240822	112300	197684150	43450	43450	43450	43450	40
506	20240822	112200	195946150	43500	43500	43500	43500	0
507	20240822	112100	195946150	43500	43500	43500	43500	40
508	20240822	112000	194206150	43550	43550	43550	43550	0
509	20240822	111900	194206150	43550	43550	43550	43550	0
510	20240822	111800	194206150	43550	43550	43550	43550	0
511	20240822	111700	194206150	43550	43550	43550	43550	0
512	20240822	111600	194206150	43550	43550	43550	43550	0
513	20240822	111500	194206150	43550	43550	43550	43550	0
514	20240822	111400	194206150	43550	43550	43550	43550	0
515	20240822	111300	194206150	43550	43550	43550	43550	0
516	20240822	111200	194206150	43550	43550	43550	43550	0
517	20240822	111100	194206150	43550	43500	43550	43500	71
518	20240822	111000	191117550	43500	43500	43500	43500	0
519	20240822	110900	191117550	43500	43500	43500	43500	0
520	20240822	110800	191117550	43500	43500	43500	43500	0
521	20240822	110700	191117550	43500	43500	43500	43500	0
522	20240822	110600	191117550	43500	43500	43500	43500	30
523	20240822	110500	189812550	43500	43500	43500	43500	1
524	20240822	110400	189769050	43600	43600	43600	43600	0
525	20240822	110300	189769050	43600	43550	43600	43550	233
526	20240822	110200	179610300	43550	43550	43550	43550	2
527	20240822	110100	179523200	43600	43600	43600	43600	0
528	20240822	110000	179523200	43600	43600	43600	43600	1
529	20240822	105900	179479600	43600	43600	43600	43600	1
530	20240822	105800	179436000	43600	43600	43600	43600	0
531	20240822	105700	179436000	43600	43600	43600	43600	0
532	20240822	105600	179436000	43600	43600	43600	43600	0
533	20240822	105500	179436000	43600	43600	43600	43600	0
534	20240822	105400	179436000	43600	43600	43600	43600	0
535	20240822	105300	179436000	43600	43450	43600	43450	97
536	20240822	105200	175217800	43450	43400	43450	43400	21
537	20240822	105100	174305400	43450	43450	43450	43450	0
538	20240822	105000	174305400	43450	43450	43450	43450	0
539	20240822	104900	174305400	43450	43450	43450	43450	20
540	20240822	104800	173436400	43450	43450	43450	43450	17
541	20240822	104700	172697750	43450	43450	43450	43450	0
542	20240822	104600	172697750	43450	43450	43450	43450	8
543	20240822	104500	172350150	43450	43450	43450	43450	1
544	20240822	104400	172306700	43500	43500	43500	43500	0
545	20240822	104300	172306700	43500	43500	43500	43500	0
546	20240822	104200	172306700	43500	43500	43500	43500	0
547	20240822	104100	172306700	43500	43500	43500	43500	0
548	20240822	104000	172306700	43500	43500	43500	43500	0
549	20240822	103900	172306700	43500	43500	43500	43500	10
550	20240822	103800	171871700	43500	43500	43500	43500	1
551	20240822	103700	171828200	43550	43550	43550	43550	0
552	20240822	103600	171828200	43550	43550	43550	43550	0
553	20240822	103500	171828200	43550	43550	43550	43550	0
554	20240822	103400	171828200	43550	43550	43550	43550	0
555	20240822	103300	171828200	43550	43550	43550	43550	29
556	20240822	103200	170565250	43550	43550	43550	43550	1
557	20240822	103100	170521700	43650	43650	43650	43650	0
558	20240822	103000	170521700	43650	43650	43650	43650	0
559	20240822	102900	170521700	43650	43650	43650	43650	0
560	20240822	102800	170521700	43650	43650	43650	43650	0
561	20240822	102700	170521700	43650	43650	43650	43650	0
562	20240822	102600	170521700	43650	43650	43650	43650	0
563	20240822	102500	170521700	43650	43650	43650	43650	21
564	20240822	102400	169605050	43700	43700	43700	43700	0
565	20240822	102300	169605050	43700	43700	43700	43700	0
566	20240822	102200	169605050	43700	43700	43700	43700	0
567	20240822	102100	169605050	43700	43700	43700	43700	0
568	20240822	102000	169605050	43700	43700	43700	43700	0
569	20240822	101900	169605050	43700	43700	43700	43700	1
570	20240822	101800	169561350	43700	43700	43700	43700	14
571	20240822	101700	168949550	43700	43700	43700	43700	2
572	20240822	101600	168862150	43700	43600	43700	43600	67
573	20240822	101500	165934950	43400	43400	43400	43400	1
574	20240822	101400	165891550	43500	43500	43500	43500	10
575	20240822	101300	165456550	43500	43300	43500	43300	25
576	20240822	101200	164370300	43400	43400	43450	43250	697
577	20240822	101100	134189600	43350	43350	43350	43350	10
578	20240822	101000	133756100	43350	43350	43350	43350	30
579	20240822	100900	132455600	43450	43450	43450	43450	1
580	20240822	100800	132412150	43450	43450	43450	43450	20
581	20240822	100700	131543150	43300	43450	43450	43300	182
582	20240822	100600	123649200	43450	43500	43500	43450	14
583	20240822	100500	123040500	43500	43500	43500	43500	0
584	20240822	100400	123040500	43500	43500	43500	43500	0
585	20240822	100300	123040500	43500	43500	43500	43500	1
586	20240822	100200	122997000	43500	43500	43500	43500	30
587	20240822	100100	121692000	43500	43500	43500	43500	20
588	20240822	100000	120822000	43600	43600	43600	43600	1
589	20240822	095900	120778400	43550	43550	43550	43550	106
590	20240822	095800	116162100	43650	43650	43650	43600	72
591	20240822	095700	113022300	43650	43650	43650	43650	5
592	20240822	095600	112804050	43650	43650	43650	43650	12
593	20240822	095500	112280250	43650	43650	43650	43650	0
594	20240822	095400	112280250	43650	43650	43650	43650	0
595	20240822	095300	112280250	43650	43650	43650	43650	0
596	20240822	095200	112280250	43650	43650	43650	43650	0
597	20240822	095100	112280250	43650	43650	43650	43650	0
598	20240822	095000	112280250	43650	43650	43650	43650	1
599	20240822	094900	112236600	43600	43600	43600	43600	6
600	20240822	094800	111975000	43600	43600	43600	43600	0
601	20240822	094700	111975000	43600	43600	43600	43600	20
602	20240822	094600	111103000	43600	43650	43650	43600	9
603	20240822	094500	110710350	43650	43650	43650	43650	8
604	20240822	094400	110361150	43700	43700	43700	43700	0
605	20240822	094300	110361150	43700	43700	43700	43700	1
606	20240822	094200	110317450	43700	43650	43700	43650	215
607	20240822	094100	100930600	43700	43700	43700	43700	11
608	20240822	094000	100449900	43700	43700	43700	43700	2
609	20240822	093900	100362500	43700	43700	43700	43700	0
610	20240822	093800	100362500	43700	43700	43700	43700	1
611	20240822	093700	100318800	43750	43700	43750	43700	11
612	20240822	093600	99838050	43700	43750	43750	43700	6
613	20240822	093500	99575600	43700	43700	43700	43700	0
614	20240822	093400	99575600	43700	43700	43700	43700	5
615	20240822	093300	99357100	43750	43700	43750	43700	4
616	20240822	093200	99182250	43800	43900	43900	43650	504
617	20240822	093100	77125850	43900	43900	43900	43900	0
618	20240822	093000	77125850	43900	43900	43900	43900	1
619	20240822	092900	77081950	43900	43900	43900	43900	19
620	20240822	092800	76247850	43900	43900	43900	43900	40
621	20240822	092700	74491850	44000	44000	44000	44000	0
622	20240822	092600	74491850	44000	44000	44000	44000	87
623	20240822	092500	70663850	44000	44000	44000	44000	17
624	20240822	092400	69915850	44000	44000	44000	44000	4
625	20240822	092300	69739850	44000	44000	44000	44000	1
626	20240822	092200	69695850	44100	44200	44200	44100	197
627	20240822	092100	60998400	44200	44200	44200	44200	1
628	20240822	092000	60954200	44200	44250	44300	44200	41
629	20240822	091900	59139650	44300	44300	44300	44300	0
630	20240822	091800	59139650	44300	44050	44300	44050	172
631	20240822	091700	51531000	44050	44000	44050	43900	3
632	20240822	091600	51399050	44000	44000	44000	44000	1
633	20240822	091500	51355050	43800	43800	43800	43800	0
634	20240822	091400	51355050	43800	43800	44000	43800	50
635	20240822	091300	49164850	43650	43650	43650	43650	0
636	20240822	091200	49164850	43650	43650	43650	43650	0
637	20240822	091100	49164850	43650	43650	43650	43650	0
638	20240822	091000	49164850	43650	43900	44000	43600	265
639	20240822	090900	37545350	43750	43750	43750	43750	53
640	20240822	090800	35226600	43600	43650	43750	43600	75
641	20240822	090700	31952050	43850	43850	43850	43850	14
642	20240822	090600	31338150	44000	44000	44000	44000	0
643	20240822	090500	31338150	44000	44000	44000	44000	0
644	20240822	090400	31338150	44000	44050	44050	43550	557
645	20240822	090300	6867050	44200	44200	44200	44200	0
646	20240822	090200	6867050	44200	44200	44200	44200	0
647	20240822	090100	6867050	44200	44150	44200	44150	11
648	20240822	090000	6381150	44050	44000	44250	44000	142