KissMeData/337840/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203800	75558050	29700	29700	29700	29700	100
3	20230824	203700	75558050	29700	29700	29700	29700	0
4	20230824	203600	75558050	29700	29700	29700	29700	0
5	20230824	203500	75558050	29700	29700	29700	29700	0
6	20230824	203400	75558050	29700	29700	29700	29700	0
7	20230824	203300	75558050	29700	29700	29700	29700	0
8	20230824	203200	75558050	29700	29700	29700	29700	0
9	20230824	203100	75558050	29700	29700	29700	29700	0
10	20230824	203000	75558050	29700	29700	29700	29700	0
11	20230824	202900	75558050	29700	29700	29700	29700	0
12	20230824	202800	75558050	29700	29700	29700	29700	0
13	20230824	202700	75558050	29700	29700	29700	29700	0
14	20230824	202600	75558050	29700	29700	29700	29700	0
15	20230824	202500	75558050	29700	29700	29700	29700	0
16	20230824	202400	75558050	29700	29700	29700	29700	0
17	20230824	202300	75558050	29700	29700	29700	29700	0
18	20230824	202200	75558050	29700	29700	29700	29700	0
19	20230824	202100	75558050	29700	29700	29700	29700	0
20	20230824	202000	75558050	29700	29700	29700	29700	0
21	20230824	201900	75558050	29700	29700	29700	29700	0
22	20230824	201800	75558050	29700	29700	29700	29700	0
23	20230824	201700	75558050	29700	29700	29700	29700	0
24	20230824	201600	75558050	29700	29700	29700	29700	0
25	20230824	201500	75558050	29700	29700	29700	29700	0
26	20230824	201400	75558050	29700	29700	29700	29700	0
27	20230824	201300	75558050	29700	29700	29700	29700	0
28	20230824	201200	75558050	29700	29700	29700	29700	0
29	20230824	201100	75558050	29700	29700	29700	29700	0
30	20230824	201000	75558050	29700	29700	29700	29700	0
31	20230824	200900	75558050	29700	29700	29700	29700	0
32	20230824	200800	75558050	29700	29700	29700	29700	100
33	20230824	200700	75558050	29700	29700	29700	29700	0
34	20230824	200600	75558050	29700	29700	29700	29700	0
35	20230824	200500	75558050	29700	29700	29700	29700	0
36	20230824	200400	75558050	29700	29700	29700	29700	0
37	20230824	200300	75558050	29700	29700	29700	29700	0
38	20230824	200200	75558050	29700	29700	29700	29700	0
39	20230824	200100	75558050	29700	29700	29700	29700	0
40	20230824	200000	75558050	29700	29700	29700	29700	0
41	20230824	195900	75558050	29700	29700	29700	29700	0
42	20230824	195800	75558050	29700	29700	29700	29700	0
43	20230824	195700	75558050	29700	29700	29700	29700	0
44	20230824	195600	75558050	29700	29700	29700	29700	0
45	20230824	195500	75558050	29700	29700	29700	29700	0
46	20230824	195400	75558050	29700	29700	29700	29700	0
47	20230824	195300	75558050	29700	29700	29700	29700	0
48	20230824	195200	75558050	29700	29700	29700	29700	0
49	20230824	195100	75558050	29700	29700	29700	29700	0
50	20230824	195000	75558050	29700	29700	29700	29700	0
51	20230824	194900	75558050	29700	29700	29700	29700	0
52	20230824	194800	75558050	29700	29700	29700	29700	0
53	20230824	194700	75558050	29700	29700	29700	29700	0
54	20230824	194600	75558050	29700	29700	29700	29700	0
55	20230824	194500	75558050	29700	29700	29700	29700	0
56	20230824	194400	75558050	29700	29700	29700	29700	0
57	20230824	194300	75558050	29700	29700	29700	29700	0
58	20230824	194200	75558050	29700	29700	29700	29700	0
59	20230824	194100	75558050	29700	29700	29700	29700	0
60	20230824	194000	75558050	29700	29700	29700	29700	0
61	20230824	193900	75558050	29700	29700	29700	29700	0
62	20230824	193800	75558050	29700	29700	29700	29700	100
63	20230824	193700	75558050	29700	29700	29700	29700	0
64	20230824	193600	75558050	29700	29700	29700	29700	0
65	20230824	193500	75558050	29700	29700	29700	29700	0
66	20230824	193400	75558050	29700	29700	29700	29700	0
67	20230824	193300	75558050	29700	29700	29700	29700	0
68	20230824	193200	75558050	29700	29700	29700	29700	0
69	20230824	193100	75558050	29700	29700	29700	29700	0
70	20230824	193000	75558050	29700	29700	29700	29700	0
71	20230824	192900	75558050	29700	29700	29700	29700	0
72	20230824	192800	75558050	29700	29700	29700	29700	0
73	20230824	192700	75558050	29700	29700	29700	29700	0
74	20230824	192600	75558050	29700	29700	29700	29700	0
75	20230824	192500	75558050	29700	29700	29700	29700	0
76	20230824	192400	75558050	29700	29700	29700	29700	0
77	20230824	192300	75558050	29700	29700	29700	29700	0
78	20230824	192200	75558050	29700	29700	29700	29700	0
79	20230824	192100	75558050	29700	29700	29700	29700	0
80	20230824	192000	75558050	29700	29700	29700	29700	0
81	20230824	191900	75558050	29700	29700	29700	29700	0
82	20230824	191800	75558050	29700	29700	29700	29700	0
83	20230824	191700	75558050	29700	29700	29700	29700	0
84	20230824	191600	75558050	29700	29700	29700	29700	0
85	20230824	191500	75558050	29700	29700	29700	29700	0
86	20230824	191400	75558050	29700	29700	29700	29700	0
87	20230824	191300	75558050	29700	29700	29700	29700	0
88	20230824	191200	75558050	29700	29700	29700	29700	0
89	20230824	191100	75558050	29700	29700	29700	29700	0
90	20230824	191000	75558050	29700	29700	29700	29700	0
91	20230824	190900	75558050	29700	29700	29700	29700	0
92	20230824	190800	75558050	29700	29700	29700	29700	100
93	20230824	190700	75558050	29700	29700	29700	29700	0
94	20230824	190600	75558050	29700	29700	29700	29700	0
95	20230824	190500	75558050	29700	29700	29700	29700	0
96	20230824	190400	75558050	29700	29700	29700	29700	0
97	20230824	190300	75558050	29700	29700	29700	29700	0
98	20230824	190200	75558050	29700	29700	29700	29700	0
99	20230824	190100	75558050	29700	29700	29700	29700	0
100	20230824	190000	75558050	29700	29700	29700	29700	0
101	20230824	185900	75558050	29700	29700	29700	29700	0
102	20230824	185800	75558050	29700	29700	29700	29700	0
103	20230824	185700	75558050	29700	29700	29700	29700	0
104	20230824	185600	75558050	29700	29700	29700	29700	0
105	20230824	185500	75558050	29700	29700	29700	29700	0
106	20230824	185400	75558050	29700	29700	29700	29700	0
107	20230824	185300	75558050	29700	29700	29700	29700	0
108	20230824	185200	75558050	29700	29700	29700	29700	0
109	20230824	185100	75558050	29700	29700	29700	29700	0
110	20230824	185000	75558050	29700	29700	29700	29700	0
111	20230824	184900	75558050	29700	29700	29700	29700	0
112	20230824	184800	75558050	29700	29700	29700	29700	0
113	20230824	184700	75558050	29700	29700	29700	29700	0
114	20230824	184600	75558050	29700	29700	29700	29700	0
115	20230824	184500	75558050	29700	29700	29700	29700	0
116	20230824	184400	75558050	29700	29700	29700	29700	0
117	20230824	184300	75558050	29700	29700	29700	29700	0
118	20230824	184200	75558050	29700	29700	29700	29700	0
119	20230824	184100	75558050	29700	29700	29700	29700	0
120	20230824	184000	75558050	29700	29700	29700	29700	0
121	20230824	183900	75558050	29700	29700	29700	29700	0
122	20230824	183800	75558050	29700	29700	29700	29700	100
123	20230824	183700	75558050	29700	29700	29700	29700	0
124	20230824	183600	75558050	29700	29700	29700	29700	0
125	20230824	183500	75558050	29700	29700	29700	29700	0
126	20230824	183400	75558050	29700	29700	29700	29700	0
127	20230824	183300	75558050	29700	29700	29700	29700	0
128	20230824	183200	75558050	29700	29700	29700	29700	0
129	20230824	183100	75558050	29700	29700	29700	29700	0
130	20230824	183000	75558050	29700	29700	29700	29700	0
131	20230824	182900	75558050	29700	29700	29700	29700	0
132	20230824	182800	75558050	29700	29700	29700	29700	0
133	20230824	182700	75558050	29700	29700	29700	29700	0
134	20230824	182600	75558050	29700	29700	29700	29700	0
135	20230824	182500	75558050	29700	29700	29700	29700	0
136	20230824	182400	75558050	29700	29700	29700	29700	0
137	20230824	182300	75558050	29700	29700	29700	29700	0
138	20230824	182200	75558050	29700	29700	29700	29700	0
139	20230824	182100	75558050	29700	29700	29700	29700	0
140	20230824	182000	75558050	29700	29700	29700	29700	0
141	20230824	181900	75558050	29700	29700	29700	29700	0
142	20230824	181800	75558050	29700	29700	29700	29700	0
143	20230824	181700	75558050	29700	29700	29700	29700	0
144	20230824	181600	75558050	29700	29700	29700	29700	0
145	20230824	181500	75558050	29700	29700	29700	29700	0
146	20230824	181400	75558050	29700	29700	29700	29700	0
147	20230824	181300	75558050	29700	29700	29700	29700	0
148	20230824	181200	75558050	29700	29700	29700	29700	0
149	20230824	181100	75558050	29700	29700	29700	29700	0
150	20230824	181000	75558050	29700	29700	29700	29700	0
151	20230824	180900	75558050	29700	29700	29700	29700	0
152	20230824	180800	75558050	29700	29700	29700	29700	100
153	20230824	180700	75558050	29700	29700	29700	29700	0
154	20230824	180600	75558050	29700	29700	29700	29700	0
155	20230824	180500	75558050	29700	29700	29700	29700	0
156	20230824	180400	75558050	29700	29700	29700	29700	0
157	20230824	180300	75558050	29700	29700	29700	29700	0
158	20230824	180200	75558050	29700	29700	29700	29700	0
159	20230824	180100	75558050	29700	29700	29700	29700	0
160	20230824	180000	75558050	29700	29700	29700	29700	0
161	20230824	175900	75558050	29700	29700	29700	29700	0
162	20230824	175800	75558050	29700	29700	29700	29700	0
163	20230824	175700	75558050	29700	29700	29700	29700	0
164	20230824	175600	75558050	29700	29700	29700	29700	0
165	20230824	175500	75558050	29700	29700	29700	29700	0
166	20230824	175400	75558050	29700	29700	29700	29700	0
167	20230824	175300	75558050	29700	29700	29700	29700	0
168	20230824	175200	75558050	29700	29700	29700	29700	0
169	20230824	175100	75558050	29700	29700	29700	29700	0
170	20230824	175000	75558050	29700	29700	29700	29700	0
171	20230824	174900	75558050	29700	29700	29700	29700	0
172	20230824	174800	75558050	29700	29700	29700	29700	0
173	20230824	174700	75558050	29700	29700	29700	29700	0
174	20230824	174600	75558050	29700	29700	29700	29700	0
175	20230824	174500	75558050	29700	29700	29700	29700	0
176	20230824	174400	75558050	29700	29700	29700	29700	0
177	20230824	174300	75558050	29700	29700	29700	29700	0
178	20230824	174200	75558050	29700	29700	29700	29700	0
179	20230824	174100	75558050	29700	29700	29700	29700	0
180	20230824	174000	75558050	29700	29700	29700	29700	0
181	20230824	173900	75558050	29700	29700	29700	29700	0
182	20230824	173800	75558050	29700	29700	29700	29700	100
183	20230824	173700	75558050	29700	29700	29700	29700	0
184	20230824	173600	75558050	29700	29700	29700	29700	0
185	20230824	173500	75558050	29700	29700	29700	29700	0
186	20230824	173400	75558050	29700	29700	29700	29700	0
187	20230824	173300	75558050	29700	29700	29700	29700	0
188	20230824	173200	75558050	29700	29700	29700	29700	0
189	20230824	173100	75558050	29700	29700	29700	29700	0
190	20230824	173000	75558050	29700	29700	29700	29700	0
191	20230824	172900	75558050	29700	29700	29700	29700	0
192	20230824	172800	75558050	29700	29700	29700	29700	0
193	20230824	172700	75558050	29700	29700	29700	29700	0
194	20230824	172600	75558050	29700	29700	29700	29700	0
195	20230824	172500	75558050	29700	29700	29700	29700	0
196	20230824	172400	75558050	29700	29700	29700	29700	0
197	20230824	172300	75558050	29700	29700	29700	29700	0
198	20230824	172200	75558050	29700	29700	29700	29700	0
199	20230824	172100	75558050	29700	29700	29700	29700	0
200	20230824	172000	75558050	29700	29700	29700	29700	0
201	20230824	171900	75558050	29700	29700	29700	29700	0
202	20230824	171800	75558050	29700	29700	29700	29700	0
203	20230824	171700	75558050	29700	29700	29700	29700	0
204	20230824	171600	75558050	29700	29700	29700	29700	0
205	20230824	171500	75558050	29700	29700	29700	29700	0
206	20230824	171400	75558050	29700	29700	29700	29700	0
207	20230824	171300	75558050	29700	29700	29700	29700	0
208	20230824	171200	75558050	29700	29700	29700	29700	0
209	20230824	171100	75558050	29700	29700	29700	29700	0
210	20230824	171000	75558050	29700	29700	29700	29700	0
211	20230824	170900	75558050	29700	29700	29700	29700	0
212	20230824	170800	75558050	29700	29700	29700	29700	100
213	20230824	170700	75558050	29700	29700	29700	29700	0
214	20230824	170600	75558050	29700	29700	29700	29700	0
215	20230824	170500	75558050	29700	29700	29700	29700	0
216	20230824	170400	75558050	29700	29700	29700	29700	0
217	20230824	170300	75558050	29700	29700	29700	29700	0
218	20230824	170200	75558050	29700	29700	29700	29700	0
219	20230824	170100	75558050	29700	29700	29700	29700	0
220	20230824	170000	75558050	29700	29700	29700	29700	0
221	20230824	165900	75558050	29700	29700	29700	29700	0
222	20230824	165800	75558050	29700	29700	29700	29700	0
223	20230824	165700	75558050	29700	29700	29700	29700	0
224	20230824	165600	75558050	29700	29700	29700	29700	0
225	20230824	165500	75558050	29700	29700	29700	29700	0
226	20230824	165400	75558050	29700	29700	29700	29700	0
227	20230824	165300	75558050	29700	29700	29700	29700	0
228	20230824	165200	75558050	29700	29700	29700	29700	0
229	20230824	165100	75558050	29700	29700	29700	29700	0
230	20230824	165000	75558050	29700	29700	29700	29700	0
231	20230824	164900	75558050	29700	29700	29700	29700	0
232	20230824	164800	75558050	29700	29700	29700	29700	0
233	20230824	164700	75558050	29700	29700	29700	29700	0
234	20230824	164600	75558050	29700	29700	29700	29700	0
235	20230824	164500	75558050	29700	29700	29700	29700	0
236	20230824	164400	75558050	29700	29700	29700	29700	0
237	20230824	164300	75558050	29700	29700	29700	29700	0
238	20230824	164200	75558050	29700	29700	29700	29700	0
239	20230824	164100	75558050	29700	29700	29700	29700	0
240	20230824	164000	75558050	29700	29700	29700	29700	0
241	20230824	163900	75558050	29700	29700	29700	29700	0
242	20230824	163800	75558050	29700	29700	29700	29700	100
243	20230824	163700	75558050	29700	29700	29700	29700	0
244	20230824	163600	75558050	29700	29700	29700	29700	0
245	20230824	163500	75558050	29700	29700	29700	29700	0
246	20230824	163400	75558050	29700	29700	29700	29700	0
247	20230824	163300	75558050	29700	29700	29700	29700	0
248	20230824	163200	75558050	29700	29700	29700	29700	0
249	20230824	163100	75558050	29700	29700	29700	29700	0
250	20230824	163000	75558050	29700	29700	29700	29700	0
251	20230824	162900	75558050	29700	29700	29700	29700	0
252	20230824	162800	75558050	29700	29700	29700	29700	0
253	20230824	162700	75558050	29700	29700	29700	29700	0
254	20230824	162600	75558050	29700	29700	29700	29700	0
255	20230824	162500	75558050	29700	29700	29700	29700	0
256	20230824	162400	75558050	29700	29700	29700	29700	0
257	20230824	162300	75558050	29700	29700	29700	29700	0
258	20230824	162200	75558050	29700	29700	29700	29700	0
259	20230824	162100	75558050	29700	29700	29700	29700	0
260	20230824	162000	75558050	29700	29700	29700	29700	0
261	20230824	161900	75558050	29700	29700	29700	29700	0
262	20230824	161800	75558050	29700	29700	29700	29700	0
263	20230824	161700	75558050	29700	29700	29700	29700	0
264	20230824	161600	75558050	29700	29700	29700	29700	0
265	20230824	161500	75558050	29700	29700	29700	29700	0
266	20230824	161400	75558050	29700	29700	29700	29700	0
267	20230824	161300	75558050	29700	29700	29700	29700	0
268	20230824	161200	75558050	29700	29700	29700	29700	0
269	20230824	161100	75558050	29700	29700	29700	29700	0
270	20230824	161000	75558050	29700	29700	29700	29700	0
271	20230824	160900	75558050	29700	29700	29700	29700	0
272	20230824	160800	75558050	29700	29700	29700	29700	100
273	20230824	160700	75558050	29700	29700	29700	29700	0
274	20230824	160600	75558050	29700	29700	29700	29700	0
275	20230824	160500	75558050	29700	29700	29700	29700	0
276	20230824	160400	75558050	29700	29700	29700	29700	0
277	20230824	160300	75558050	29700	29700	29700	29700	0
278	20230824	160200	75558050	29700	29700	29700	29700	0
279	20230824	160100	75558050	29700	29700	29700	29700	0
280	20230824	160000	75558050	29700	29700	29700	29700	0
281	20230824	155900	75558050	29700	29700	29700	29700	0
282	20230824	155800	75558050	29700	29700	29700	29700	0
283	20230824	155700	75558050	29700	29700	29700	29700	0
284	20230824	155600	75558050	29700	29700	29700	29700	0
285	20230824	155500	75558050	29700	29700	29700	29700	0
286	20230824	155400	75558050	29700	29700	29700	29700	0
287	20230824	155300	75558050	29700	29700	29700	29700	0
288	20230824	155200	75558050	29700	29700	29700	29700	0
289	20230824	155100	75558050	29700	29700	29700	29700	0
290	20230824	155000	75558050	29700	29700	29700	29700	0
291	20230824	154900	75558050	29700	29700	29700	29700	0
292	20230824	154800	75558050	29700	29700	29700	29700	0
293	20230824	154700	75558050	29700	29700	29700	29700	0
294	20230824	154600	75558050	29700	29700	29700	29700	0
295	20230824	154500	75558050	29700	29700	29700	29700	0
296	20230824	154400	75558050	29700	29700	29700	29700	0
297	20230824	154300	75558050	29700	29700	29700	29700	0
298	20230824	154200	75558050	29700	29700	29700	29700	0
299	20230824	154100	75558050	29700	29700	29700	29700	0
300	20230824	154000	75558050	29700	29700	29700	29700	0
301	20230824	153900	75558050	29700	29700	29700	29700	0
302	20230824	153800	75558050	29700	29700	29700	29700	100
303	20230824	153700	75558050	29700	29700	29700	29700	0
304	20230824	153600	75558050	29700	29700	29700	29700	0
305	20230824	153500	75558050	29700	29700	29700	29700	0
306	20230824	153400	75558050	29700	29700	29700	29700	0
307	20230824	153300	75558050	29700	29700	29700	29700	0
308	20230824	153200	75558050	29700	29700	29700	29700	0
309	20230824	153100	75558050	29700	29700	29700	29700	0
310	20230824	153000	75558050	29700	29700	29700	29700	0
311	20230824	152900	75558050	29700	29700	29700	29700	0
312	20230824	152800	75558050	29700	29700	29700	29700	0
313	20230824	152700	75558050	29700	29700	29700	29700	0
314	20230824	152600	75558050	29700	29700	29700	29700	0
315	20230824	152500	75558050	29700	29700	29700	29700	0
316	20230824	152400	75558050	29700	29700	29700	29700	0
317	20230824	152300	75558050	29700	29700	29700	29700	0
318	20230824	152200	75558050	29700	29700	29700	29700	0
319	20230824	152100	75558050	29700	29700	29700	29700	0
320	20230824	152000	75558050	29700	29700	29700	29700	0
321	20230824	151900	75558050	29700	29700	29700	29700	100
322	20230824	151800	72588050	29700	29700	29700	29700	0
323	20230824	151700	72588050	29700	29700	29700	29700	0
324	20230824	151600	72588050	29700	29700	29700	29700	0
325	20230824	151500	72588050	29700	29700	29700	29700	0
326	20230824	151400	72588050	29700	29700	29700	29700	0
327	20230824	151300	72588050	29700	29700	29700	29700	0
328	20230824	151200	72588050	29700	29700	29700	29700	0
329	20230824	151100	72588050	29700	29700	29700	29700	0
330	20230824	151000	72588050	29700	29700	29700	29700	0
331	20230824	150900	72588050	29700	29700	29700	29700	0
332	20230824	150800	72588050	29700	29700	29700	29700	0
333	20230824	150700	72588050	29700	29700	29700	29700	0
334	20230824	150600	72588050	29700	29700	29700	29700	0
335	20230824	150500	72588050	29700	29700	29700	29700	3
336	20230824	150400	72498950	29750	29750	29750	29750	0
337	20230824	150300	72498950	29750	29750	29750	29750	0
338	20230824	150200	72498950	29750	29750	29750	29750	0
339	20230824	150100	72498950	29750	29750	29750	29750	0
340	20230824	150000	72498950	29750	29750	29750	29750	0
341	20230824	145900	72498950	29750	29750	29750	29750	1
342	20230824	145800	72469200	29750	29750	29750	29750	0
343	20230824	145700	72469200	29750	29750	29750	29750	139
344	20230824	145600	68333950	29750	29750	29750	29750	0
345	20230824	145500	68333950	29750	29750	29750	29750	0
346	20230824	145400	68333950	29750	29750	29750	29750	2
347	20230824	145300	68274450	29750	29500	29750	29500	28
348	20230824	145200	67446950	29500	29500	29500	29500	0
349	20230824	145100	67446950	29500	29500	29500	29500	0
350	20230824	145000	67446950	29500	29500	29500	29500	0
351	20230824	144900	67446950	29500	29500	29500	29500	0
352	20230824	144800	67446950	29500	29500	29500	29500	1
353	20230824	144700	67417450	29500	29500	29500	29500	0
354	20230824	144600	67417450	29500	29500	29500	29500	0
355	20230824	144500	67417450	29500	29500	29500	29500	2
356	20230824	144400	67358450	29500	29500	29500	29500	0
357	20230824	144300	67358450	29500	29500	29500	29500	0
358	20230824	144200	67358450	29500	29500	29500	29500	0
359	20230824	144100	67358450	29500	29500	29500	29500	0
360	20230824	144000	67358450	29500	29500	29500	29500	0
361	20230824	143900	67358450	29500	29500	29500	29500	0
362	20230824	143800	67358450	29500	29500	29500	29500	0
363	20230824	143700	67358450	29500	29500	29500	29500	0
364	20230824	143600	67358450	29500	29500	29500	29500	0
365	20230824	143500	67358450	29500	29500	29500	29500	0
366	20230824	143400	67358450	29500	29500	29500	29500	0
367	20230824	143300	67358450	29500	29500	29500	29500	0
368	20230824	143200	67358450	29500	29500	29500	29500	0
369	20230824	143100	67358450	29500	29500	29500	29500	0
370	20230824	143000	67358450	29500	29500	29500	29500	0
371	20230824	142900	67358450	29500	29500	29500	29500	0
372	20230824	142800	67358450	29500	29500	29500	29500	0
373	20230824	142700	67358450	29500	29500	29500	29500	0
374	20230824	142600	67358450	29500	29500	29500	29500	3
375	20230824	142500	67269950	29400	29400	29400	29400	0
376	20230824	142400	67269950	29400	29400	29400	29400	0
377	20230824	142300	67269950	29400	29400	29400	29400	0
378	20230824	142200	67269950	29400	29400	29400	29400	5
379	20230824	142100	67122950	29400	29400	29400	29400	0
380	20230824	142000	67122950	29400	29350	29400	29350	20
381	20230824	141900	66535700	29350	29350	29350	29350	0
382	20230824	141800	66535700	29350	29350	29350	29350	0
383	20230824	141700	66535700	29350	29350	29350	29350	0
384	20230824	141600	66535700	29350	29350	29350	29350	0
385	20230824	141500	66535700	29350	29350	29350	29350	0
386	20230824	141400	66535700	29350	29350	29350	29350	0
387	20230824	141300	66535700	29350	29350	29350	29350	0
388	20230824	141200	66535700	29350	29350	29350	29350	0
389	20230824	141100	66535700	29350	29350	29350	29350	0
390	20230824	141000	66535700	29350	29350	29350	29350	0
391	20230824	140900	66535700	29350	29350	29350	29350	0
392	20230824	140800	66535700	29350	29350	29350	29350	0
393	20230824	140700	66535700	29350	29350	29350	29350	0
394	20230824	140600	66535700	29350	29350	29350	29350	1
395	20230824	140500	66506350	29400	29400	29400	29400	0
396	20230824	140400	66506350	29400	29400	29400	29400	0
397	20230824	140300	66506350	29400	29400	29400	29400	0
398	20230824	140200	66506350	29400	29400	29400	29400	0
399	20230824	140100	66506350	29400	29400	29400	29400	0
400	20230824	140000	66506350	29400	29400	29400	29400	0
401	20230824	135900	66506350	29400	29400	29400	29400	0
402	20230824	135800	66506350	29400	29400	29400	29400	0
403	20230824	135700	66506350	29400	29400	29400	29400	0
404	20230824	135600	66506350	29400	29400	29400	29400	0
405	20230824	135500	66506350	29400	29400	29400	29400	1
406	20230824	135400	66476950	29050	29050	29050	29050	0
407	20230824	135300	66476950	29050	29050	29050	29050	0
408	20230824	135200	66476950	29050	29050	29050	29050	0
409	20230824	135100	66476950	29050	29050	29050	29050	0
410	20230824	135000	66476950	29050	29050	29050	29050	0
411	20230824	134900	66476950	29050	29050	29050	29050	0
412	20230824	134800	66476950	29050	29050	29050	29050	0
413	20230824	134700	66476950	29050	29050	29050	29050	0
414	20230824	134600	66476950	29050	29050	29050	29050	0
415	20230824	134500	66476950	29050	29050	29050	29050	53
416	20230824	134400	64937300	29050	29050	29050	29050	0
417	20230824	134300	64937300	29050	29050	29050	29050	0
418	20230824	134200	64937300	29050	28900	29050	28900	45
419	20230824	134100	63632000	28900	28900	28900	28900	0
420	20230824	134000	63632000	28900	28900	28900	28900	0
421	20230824	133900	63632000	28900	28900	28900	28900	0
422	20230824	133800	63632000	28900	28900	28900	28900	10
423	20230824	133700	63343000	28900	28900	28900	28900	0
424	20230824	133600	63343000	28900	28850	28900	28850	15
425	20230824	133500	62910200	28850	28850	28850	28850	0
426	20230824	133400	62910200	28850	28850	28850	28850	0
427	20230824	133300	62910200	28850	28850	28850	28850	0
428	20230824	133200	62910200	28850	28850	28850	28850	0
429	20230824	133100	62910200	28850	28850	28850	28850	0
430	20230824	133000	62910200	28850	28850	28850	28850	0
431	20230824	132900	62910200	28850	28850	28850	28850	0
432	20230824	132800	62910200	28850	28850	28850	28850	0
433	20230824	132700	62910200	28850	28850	28850	28850	0
434	20230824	132600	62910200	28850	28850	28850	28850	0
435	20230824	132500	62910200	28850	28850	28850	28850	0
436	20230824	132400	62910200	28850	28850	28850	28850	0
437	20230824	132300	62910200	28850	28850	28850	28850	0
438	20230824	132200	62910200	28850	28850	28850	28850	0
439	20230824	132100	62910200	28850	28850	28850	28850	2
440	20230824	132000	62852500	28650	28650	28650	28650	11
441	20230824	131900	62537350	28850	28850	28850	28850	0
442	20230824	131800	62537350	28850	28850	28850	28850	0
443	20230824	131700	62537350	28850	28850	28850	28850	0
444	20230824	131600	62537350	28850	28850	28850	28850	0
445	20230824	131500	62537350	28850	28850	28850	28850	0
446	20230824	131400	62537350	28850	28850	28850	28850	1
447	20230824	131300	62508500	28850	28850	28850	28850	0
448	20230824	131200	62508500	28850	28850	28850	28850	0
449	20230824	131100	62508500	28850	28850	28850	28850	0
450	20230824	131000	62508500	28850	28850	28850	28850	0
451	20230824	130900	62508500	28850	28850	28850	28850	0
452	20230824	130800	62508500	28850	28850	28850	28850	0
453	20230824	130700	62508500	28850	28850	28850	28850	0
454	20230824	130600	62508500	28850	28850	28850	28850	0
455	20230824	130500	62508500	28850	28850	28850	28850	0
456	20230824	130400	62508500	28850	28850	28850	28850	0
457	20230824	130300	62508500	28850	28850	28850	28850	0
458	20230824	130200	62508500	28850	28850	28850	28850	0
459	20230824	130100	62508500	28850	28850	28850	28850	2
460	20230824	130000	62450800	28650	28650	28650	28650	0
461	20230824	125900	62450800	28650	28650	28650	28650	0
462	20230824	125800	62450800	28650	28700	28700	28650	23
463	20230824	125700	61790850	28900	28900	28900	28900	0
464	20230824	125600	61790850	28900	28900	28900	28900	0
465	20230824	125500	61790850	28900	28900	28900	28900	0
466	20230824	125400	61790850	28900	28900	28900	28900	0
467	20230824	125300	61790850	28900	28900	28900	28900	0
468	20230824	125200	61790850	28900	28900	28900	28900	0
469	20230824	125100	61790850	28900	28900	28900	28900	0
470	20230824	125000	61790850	28900	28900	28900	28900	0
471	20230824	124900	61790850	28900	28900	28900	28900	0
472	20230824	124800	61790850	28900	28900	28900	28900	0
473	20230824	124700	61790850	28900	28900	28900	28900	0
474	20230824	124600	61790850	28900	28900	28900	28900	30
475	20230824	124500	60923850	28900	28900	28900	28900	0
476	20230824	124400	60923850	28900	28900	28900	28900	0
477	20230824	124300	60923850	28900	28900	28900	28900	0
478	20230824	124200	60923850	28900	28850	28900	28850	2
479	20230824	124100	60866100	28850	28850	28850	28850	0
480	20230824	124000	60866100	28850	28850	28850	28850	38
481	20230824	123900	59769800	28900	28900	28900	28900	0
482	20230824	123800	59769800	28900	28900	28900	28900	0
483	20230824	123700	59769800	28900	28900	28900	28900	0
484	20230824	123600	59769800	28900	28900	28900	28900	0
485	20230824	123500	59769800	28900	28900	28900	28900	0
486	20230824	123400	59769800	28900	28900	28900	28900	0
487	20230824	123300	59769800	28900	28900	28900	28900	0
488	20230824	123200	59769800	28900	28900	28900	28900	0
489	20230824	123100	59769800	28900	28900	28900	28900	0
490	20230824	123000	59769800	28900	28900	28900	28900	0
491	20230824	122900	59769800	28900	28900	28900	28900	0
492	20230824	122800	59769800	28900	28900	28900	28900	0
493	20230824	122700	59769800	28900	28900	28900	28900	0
494	20230824	122600	59769800	28900	28900	28900	28900	0
495	20230824	122500	59769800	28900	28900	28900	28900	0
496	20230824	122400	59769800	28900	28900	28900	28900	0
497	20230824	122300	59769800	28900	28900	28900	28900	0
498	20230824	122200	59769800	28900	28900	28900	28900	0
499	20230824	122100	59769800	28900	28900	28900	28900	0
500	20230824	122000	59769800	28900	28900	28900	28900	8
501	20230824	121900	59538600	28900	28900	28900	28900	0
502	20230824	121800	59538600	28900	28900	28900	28900	0
503	20230824	121700	59538600	28900	28900	28900	28900	16
504	20230824	121600	59076200	28900	28900	28900	28900	0
505	20230824	121500	59076200	28900	28900	28900	28900	0
506	20230824	121400	59076200	28900	28900	28900	28900	0
507	20230824	121300	59076200	28900	28900	28900	28900	0
508	20230824	121200	59076200	28900	28900	28900	28900	0
509	20230824	121100	59076200	28900	28900	28900	28900	0
510	20230824	121000	59076200	28900	28900	28900	28900	0
511	20230824	120900	59076200	28900	28900	28900	28900	0
512	20230824	120800	59076200	28900	28900	28900	28900	0
513	20230824	120700	59076200	28900	28900	28900	28900	0
514	20230824	120600	59076200	28900	28900	28900	28900	0
515	20230824	120500	59076200	28900	28900	28900	28900	0
516	20230824	120400	59076200	28900	28900	28900	28900	0
517	20230824	120300	59076200	28900	28900	28900	28900	0
518	20230824	120200	59076200	28900	28900	28900	28900	0
519	20230824	120100	59076200	28900	28900	28900	28900	0
520	20230824	120000	59076200	28900	28900	28900	28900	0
521	20230824	115900	59076200	28900	28900	28900	28900	0
522	20230824	115800	59076200	28900	28900	28900	28900	1
523	20230824	115700	59047300	28500	28750	28750	28500	102
524	20230824	115600	56133200	29000	29000	29000	29000	0
525	20230824	115500	56133200	29000	29000	29000	29000	0
526	20230824	115400	56133200	29000	29000	29000	29000	0
527	20230824	115300	56133200	29000	29000	29000	29000	0
528	20230824	115200	56133200	29000	29000	29000	29000	0
529	20230824	115100	56133200	29000	29000	29000	29000	0
530	20230824	115000	56133200	29000	29000	29000	29000	16
531	20230824	114900	55669200	29050	29050	29050	29050	0
532	20230824	114800	55669200	29050	29050	29050	29050	2
533	20230824	114700	55611100	28900	28900	28900	28900	30
534	20230824	114600	54744100	29050	29050	29050	29050	0
535	20230824	114500	54744100	29050	29050	29050	29050	1
536	20230824	114400	54715050	29050	29050	29050	29050	0
537	20230824	114300	54715050	29050	29050	29050	29050	0
538	20230824	114200	54715050	29050	29050	29050	29050	0
539	20230824	114100	54715050	29050	29050	29050	29050	0
540	20230824	114000	54715050	29050	29050	29050	29050	1
541	20230824	113900	54686000	29000	29000	29000	29000	0
542	20230824	113800	54686000	29000	29000	29000	29000	0
543	20230824	113700	54686000	29000	29000	29000	29000	0
544	20230824	113600	54686000	29000	29000	29000	29000	0
545	20230824	113500	54686000	29000	29000	29000	29000	0
546	20230824	113400	54686000	29000	29000	29000	29000	0
547	20230824	113300	54686000	29000	29000	29000	29000	0
548	20230824	113200	54686000	29000	29000	29000	29000	0
549	20230824	113100	54686000	29000	29000	29000	29000	0
550	20230824	113000	54686000	29000	29000	29000	29000	0
551	20230824	112900	54686000	29000	29000	29000	29000	0
552	20230824	112800	54686000	29000	29000	29000	29000	0
553	20230824	112700	54686000	29000	29000	29000	29000	0
554	20230824	112600	54686000	29000	29000	29000	29000	0
555	20230824	112500	54686000	29000	29000	29000	29000	0
556	20230824	112400	54686000	29000	29000	29000	29000	0
557	20230824	112300	54686000	29000	29000	29000	29000	1
558	20230824	112200	54657000	29450	29450	29450	29450	0
559	20230824	112100	54657000	29450	29450	29450	29450	0
560	20230824	112000	54657000	29450	29450	29450	29450	0
561	20230824	111900	54657000	29450	29450	29450	29450	0
562	20230824	111800	54657000	29450	29450	29450	29450	0
563	20230824	111700	54657000	29450	29450	29450	29450	2
564	20230824	111600	54598100	28900	28900	28900	28900	0
565	20230824	111500	54598100	28900	28900	28900	28900	0
566	20230824	111400	54598100	28900	28900	28900	28900	0
567	20230824	111300	54598100	28900	28900	28900	28900	0
568	20230824	111200	54598100	28900	28900	28900	28900	0
569	20230824	111100	54598100	28900	29000	29000	28900	959
570	20230824	111000	26873000	29500	29500	29500	29500	0
571	20230824	110900	26873000	29500	29500	29500	29500	0
572	20230824	110800	26873000	29500	29500	29500	29500	0
573	20230824	110700	26873000	29500	29500	29500	29500	0
574	20230824	110600	26873000	29500	29500	29500	29500	0
575	20230824	110500	26873000	29500	29500	29500	29500	0
576	20230824	110400	26873000	29500	29500	29500	29500	1
577	20230824	110300	26843500	29000	29000	29000	29000	0
578	20230824	110200	26843500	29000	29000	29000	29000	0
579	20230824	110100	26843500	29000	29000	29000	29000	0
580	20230824	110000	26843500	29000	29000	29000	29000	0
581	20230824	105900	26843500	29000	29000	29000	29000	0
582	20230824	105800	26843500	29000	29000	29000	29000	0
583	20230824	105700	26843500	29000	29000	29000	29000	0
584	20230824	105600	26843500	29000	29000	29000	29000	0
585	20230824	105500	26843500	29000	29000	29000	29000	0
586	20230824	105400	26843500	29000	29000	29000	29000	0
587	20230824	105300	26843500	29000	29000	29000	29000	1
588	20230824	105200	26814500	29700	29700	29700	29700	0
589	20230824	105100	26814500	29700	29700	29700	29700	0
590	20230824	105000	26814500	29700	29700	29700	29700	0
591	20230824	104900	26814500	29700	29700	29700	29700	30
592	20230824	104800	25923500	29000	29000	29000	29000	0
593	20230824	104700	25923500	29000	29000	29000	29000	4
594	20230824	104600	25807500	29000	29000	29000	29000	0
595	20230824	104500	25807500	29000	29000	29000	29000	0
596	20230824	104400	25807500	29000	29000	29000	29000	0
597	20230824	104300	25807500	29000	29000	29000	29000	0
598	20230824	104200	25807500	29000	29000	29000	29000	1
599	20230824	104100	25778500	29000	29000	29000	29000	0
600	20230824	104000	25778500	29000	29000	29000	29000	6
601	20230824	103900	25604500	29000	29000	29000	29000	4
602	20230824	103800	25488500	29750	29750	29750	29750	0
603	20230824	103700	25488500	29750	29750	29750	29750	0
604	20230824	103600	25488500	29750	29750	29750	29750	0
605	20230824	103500	25488500	29750	29750	29750	29750	0
606	20230824	103400	25488500	29750	29750	29750	29750	0
607	20230824	103300	25488500	29750	29750	29750	29750	0
608	20230824	103200	25488500	29750	29750	29750	29750	0
609	20230824	103100	25488500	29750	29750	29750	29750	0
610	20230824	103000	25488500	29750	29750	29750	29750	1
611	20230824	102900	25458750	28900	28900	28900	28900	0
612	20230824	102800	25458750	28900	28900	28900	28900	0
613	20230824	102700	25458750	28900	28900	28900	28900	0
614	20230824	102600	25458750	28900	29050	29050	28900	400
615	20230824	102500	13872400	29750	29750	29750	29750	0
616	20230824	102400	13872400	29750	29750	29750	29750	10
617	20230824	102300	13574900	29750	29750	29750	29750	0
618	20230824	102200	13574900	29750	29750	29750	29750	0
619	20230824	102100	13574900	29750	29750	29750	29750	0
620	20230824	102000	13574900	29750	29750	29750	29750	0
621	20230824	101900	13574900	29750	29750	29750	29750	0
622	20230824	101800	13574900	29750	29750	29750	29750	0
623	20230824	101700	13574900	29750	29750	29750	29750	0
624	20230824	101600	13574900	29750	29750	29750	29750	10
625	20230824	101500	13277400	29800	29800	29800	29800	0
626	20230824	101400	13277400	29800	29800	29800	29800	0
627	20230824	101300	13277400	29800	29800	29800	29800	0
628	20230824	101200	13277400	29800	29800	29800	29800	0
629	20230824	101100	13277400	29800	29800	29800	29800	0
630	20230824	101000	13277400	29800	29800	29800	29800	0
631	20230824	100900	13277400	29800	29800	29800	29800	0
632	20230824	100800	13277400	29800	29800	29800	29800	0
633	20230824	100700	13277400	29800	29800	29800	29800	0
634	20230824	100600	13277400	29800	29800	29800	29800	0
635	20230824	100500	13277400	29800	29800	29800	29800	0
636	20230824	100400	13277400	29800	29800	29800	29800	0
637	20230824	100300	13277400	29800	29800	29800	29800	0
638	20230824	100200	13277400	29800	29800	29800	29800	0
639	20230824	100100	13277400	29800	29800	29800	29800	0
640	20230824	100000	13277400	29800	29800	29800	29800	0
641	20230824	095900	13277400	29800	29800	29800	29800	0
642	20230824	095800	13277400	29800	29800	29800	29800	0
643	20230824	095700	13277400	29800	29800	29800	29800	0
644	20230824	095600	13277400	29800	29800	29800	29800	0
645	20230824	095500	13277400	29800	29800	29800	29800	0
646	20230824	095400	13277400	29800	29800	29800	29800	0
647	20230824	095300	13277400	29800	29800	29800	29800	0
648	20230824	095200	13277400	29800	29800	29800	29800	0
649	20230824	095100	13277400	29800	29800	29800	29800	31
650	20230824	095000	12353600	29750	29750	29750	29750	49
651	20230824	094900	10895850	29750	29750	29750	29750	0
652	20230824	094800	10895850	29750	29750	29750	29750	0
653	20230824	094700	10895850	29750	29750	29750	29750	0
654	20230824	094600	10895850	29750	29750	29750	29750	0
655	20230824	094500	10895850	29750	29750	29750	29750	0
656	20230824	094400	10895850	29750	29750	29750	29750	0
657	20230824	094300	10895850	29750	29750	29750	29750	0
658	20230824	094200	10895850	29750	29100	29750	29000	100
659	20230824	094100	7989850	29750	29750	29750	29750	0
660	20230824	094000	7989850	29750	29750	29750	29750	0
661	20230824	093900	7989850	29750	29750	29750	29750	0
662	20230824	093800	7989850	29750	29750	29750	29750	0
663	20230824	093700	7989850	29750	29750	29750	29750	0
664	20230824	093600	7989850	29750	29750	29750	29750	0
665	20230824	093500	7989850	29750	29750	29750	29750	0
666	20230824	093400	7989850	29750	29750	29750	29750	0
667	20230824	093300	7989850	29750	29750	29750	29750	8
668	20230824	093200	7751850	29800	29800	29800	29800	0
669	20230824	093100	7751850	29800	29800	29800	29800	0
670	20230824	093000	7751850	29800	29750	29800	29750	11
671	20230824	092900	7424550	29750	29750	29750	29750	0
672	20230824	092800	7424550	29750	29750	29750	29750	10
673	20230824	092700	7127050	29850	29850	29850	29850	0
674	20230824	092600	7127050	29850	29850	29850	29850	0
675	20230824	092500	7127050	29850	29850	29850	29850	0
676	20230824	092400	7127050	29850	29850	29850	29850	0
677	20230824	092300	7127050	29850	29500	29850	29000	202
678	20230824	092200	1260000	30000	30000	30000	30000	0
679	20230824	092100	1260000	30000	30000	30000	30000	0
680	20230824	092000	1260000	30000	30000	30000	30000	0
681	20230824	091900	1260000	30000	30000	30000	30000	0
682	20230824	091800	1260000	30000	30000	30000	30000	40
683	20230824	091700	60000	30000	30000	30000	30000	0
684	20230824	091600	60000	30000	30000	30000	30000	0
685	20230824	091500	60000	30000	30000	30000	30000	0
686	20230824	091400	60000	30000	30000	30000	30000	0
687	20230824	091300	60000	30000	30000	30000	30000	0
688	20230824	091200	60000	30000	30000	30000	30000	0
689	20230824	091100	60000	30000	30000	30000	30000	0
690	20230824	091000	60000	30000	30000	30000	30000	0
691	20230824	090900	60000	30000	30000	30000	30000	0
692	20230824	090800	60000	30000	30000	30000	30000	1
693	20230824	090700	30000	30000	30000	30000	30000	1
694	20230824	090600	0	29750	29750	29750	29750	0
695	20230824	090500	0	29750	29750	29750	29750	0
696	20230824	090400	0	29750	29750	29750	29750	0
697	20230824	090300	0	29750	29750	29750	29750	0
698	20230824	090200	0	29750	29750	29750	29750	0
699	20230824	090100	0	29750	29750	29750	29750	0
700	20230824	090000	0	29750	29750	29750	29750	0