KissMeData/388720/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	211900	495985150	27600	27600	27600	27600	907
3	20240823	211800	495985150	27600	27600	27600	27600	0
4	20240823	211700	495985150	27600	27600	27600	27600	0
5	20240823	211600	495985150	27600	27600	27600	27600	0
6	20240823	211500	495985150	27600	27600	27600	27600	0
7	20240823	211400	495985150	27600	27600	27600	27600	0
8	20240823	211300	495985150	27600	27600	27600	27600	0
9	20240823	211200	495985150	27600	27600	27600	27600	0
10	20240823	211100	495985150	27600	27600	27600	27600	0
11	20240823	211000	495985150	27600	27600	27600	27600	0
12	20240823	210900	495985150	27600	27600	27600	27600	0
13	20240823	210800	495985150	27600	27600	27600	27600	0
14	20240823	210700	495985150	27600	27600	27600	27600	0
15	20240823	210600	495985150	27600	27600	27600	27600	0
16	20240823	210500	495985150	27600	27600	27600	27600	0
17	20240823	210400	495985150	27600	27600	27600	27600	0
18	20240823	210300	495985150	27600	27600	27600	27600	0
19	20240823	210200	495985150	27600	27600	27600	27600	0
20	20240823	210100	495985150	27600	27600	27600	27600	0
21	20240823	210000	495985150	27600	27600	27600	27600	0
22	20240823	205900	495985150	27600	27600	27600	27600	0
23	20240823	205800	495985150	27600	27600	27600	27600	0
24	20240823	205700	495985150	27600	27600	27600	27600	0
25	20240823	205600	495985150	27600	27600	27600	27600	0
26	20240823	205500	495985150	27600	27600	27600	27600	0
27	20240823	205400	495985150	27600	27600	27600	27600	0
28	20240823	205300	495985150	27600	27600	27600	27600	0
29	20240823	205200	495985150	27600	27600	27600	27600	0
30	20240823	205100	495985150	27600	27600	27600	27600	0
31	20240823	205000	495985150	27600	27600	27600	27600	0
32	20240823	204900	495985150	27600	27600	27600	27600	907
33	20240823	204800	495985150	27600	27600	27600	27600	0
34	20240823	204700	495985150	27600	27600	27600	27600	0
35	20240823	204600	495985150	27600	27600	27600	27600	0
36	20240823	204500	495985150	27600	27600	27600	27600	0
37	20240823	204400	495985150	27600	27600	27600	27600	0
38	20240823	204300	495985150	27600	27600	27600	27600	0
39	20240823	204200	495985150	27600	27600	27600	27600	0
40	20240823	204100	495985150	27600	27600	27600	27600	0
41	20240823	204000	495985150	27600	27600	27600	27600	0
42	20240823	203900	495985150	27600	27600	27600	27600	0
43	20240823	203800	495985150	27600	27600	27600	27600	0
44	20240823	203700	495985150	27600	27600	27600	27600	0
45	20240823	203600	495985150	27600	27600	27600	27600	0
46	20240823	203500	495985150	27600	27600	27600	27600	0
47	20240823	203400	495985150	27600	27600	27600	27600	0
48	20240823	203300	495985150	27600	27600	27600	27600	0
49	20240823	203200	495985150	27600	27600	27600	27600	0
50	20240823	203100	495985150	27600	27600	27600	27600	0
51	20240823	203000	495985150	27600	27600	27600	27600	0
52	20240823	202900	495985150	27600	27600	27600	27600	0
53	20240823	202800	495985150	27600	27600	27600	27600	0
54	20240823	202700	495985150	27600	27600	27600	27600	0
55	20240823	202600	495985150	27600	27600	27600	27600	0
56	20240823	202500	495985150	27600	27600	27600	27600	0
57	20240823	202400	495985150	27600	27600	27600	27600	0
58	20240823	202300	495985150	27600	27600	27600	27600	0
59	20240823	202200	495985150	27600	27600	27600	27600	0
60	20240823	202100	495985150	27600	27600	27600	27600	0
61	20240823	202000	495985150	27600	27600	27600	27600	0
62	20240823	201900	495985150	27600	27600	27600	27600	907
63	20240823	201800	495985150	27600	27600	27600	27600	0
64	20240823	201700	495985150	27600	27600	27600	27600	0
65	20240823	201600	495985150	27600	27600	27600	27600	0
66	20240823	201500	495985150	27600	27600	27600	27600	0
67	20240823	201400	495985150	27600	27600	27600	27600	0
68	20240823	201300	495985150	27600	27600	27600	27600	0
69	20240823	201200	495985150	27600	27600	27600	27600	0
70	20240823	201100	495985150	27600	27600	27600	27600	0
71	20240823	201000	495985150	27600	27600	27600	27600	0
72	20240823	200900	495985150	27600	27600	27600	27600	0
73	20240823	200800	495985150	27600	27600	27600	27600	0
74	20240823	200700	495985150	27600	27600	27600	27600	0
75	20240823	200600	495985150	27600	27600	27600	27600	0
76	20240823	200500	495985150	27600	27600	27600	27600	0
77	20240823	200400	495985150	27600	27600	27600	27600	0
78	20240823	200300	495985150	27600	27600	27600	27600	0
79	20240823	200200	495985150	27600	27600	27600	27600	0
80	20240823	200100	495985150	27600	27600	27600	27600	0
81	20240823	200000	495985150	27600	27600	27600	27600	0
82	20240823	195900	495985150	27600	27600	27600	27600	0
83	20240823	195800	495985150	27600	27600	27600	27600	0
84	20240823	195700	495985150	27600	27600	27600	27600	0
85	20240823	195600	495985150	27600	27600	27600	27600	0
86	20240823	195500	495985150	27600	27600	27600	27600	0
87	20240823	195400	495985150	27600	27600	27600	27600	0
88	20240823	195300	495985150	27600	27600	27600	27600	0
89	20240823	195200	495985150	27600	27600	27600	27600	0
90	20240823	195100	495985150	27600	27600	27600	27600	0
91	20240823	195000	495985150	27600	27600	27600	27600	0
92	20240823	194900	495985150	27600	27600	27600	27600	907
93	20240823	194800	495985150	27600	27600	27600	27600	0
94	20240823	194700	495985150	27600	27600	27600	27600	0
95	20240823	194600	495985150	27600	27600	27600	27600	0
96	20240823	194500	495985150	27600	27600	27600	27600	0
97	20240823	194400	495985150	27600	27600	27600	27600	0
98	20240823	194300	495985150	27600	27600	27600	27600	0
99	20240823	194200	495985150	27600	27600	27600	27600	0
100	20240823	194100	495985150	27600	27600	27600	27600	0
101	20240823	194000	495985150	27600	27600	27600	27600	0
102	20240823	193900	495985150	27600	27600	27600	27600	0
103	20240823	193800	495985150	27600	27600	27600	27600	0
104	20240823	193700	495985150	27600	27600	27600	27600	0
105	20240823	193600	495985150	27600	27600	27600	27600	0
106	20240823	193500	495985150	27600	27600	27600	27600	0
107	20240823	193400	495985150	27600	27600	27600	27600	0
108	20240823	193300	495985150	27600	27600	27600	27600	0
109	20240823	193200	495985150	27600	27600	27600	27600	0
110	20240823	193100	495985150	27600	27600	27600	27600	0
111	20240823	193000	495985150	27600	27600	27600	27600	0
112	20240823	192900	495985150	27600	27600	27600	27600	0
113	20240823	192800	495985150	27600	27600	27600	27600	0
114	20240823	192700	495985150	27600	27600	27600	27600	0
115	20240823	192600	495985150	27600	27600	27600	27600	0
116	20240823	192500	495985150	27600	27600	27600	27600	0
117	20240823	192400	495985150	27600	27600	27600	27600	0
118	20240823	192300	495985150	27600	27600	27600	27600	0
119	20240823	192200	495985150	27600	27600	27600	27600	0
120	20240823	192100	495985150	27600	27600	27600	27600	0
121	20240823	192000	495985150	27600	27600	27600	27600	0
122	20240823	191900	495985150	27600	27600	27600	27600	907
123	20240823	191800	495985150	27600	27600	27600	27600	0
124	20240823	191700	495985150	27600	27600	27600	27600	0
125	20240823	191600	495985150	27600	27600	27600	27600	0
126	20240823	191500	495985150	27600	27600	27600	27600	0
127	20240823	191400	495985150	27600	27600	27600	27600	0
128	20240823	191300	495985150	27600	27600	27600	27600	0
129	20240823	191200	495985150	27600	27600	27600	27600	0
130	20240823	191100	495985150	27600	27600	27600	27600	0
131	20240823	191000	495985150	27600	27600	27600	27600	0
132	20240823	190900	495985150	27600	27600	27600	27600	0
133	20240823	190800	495985150	27600	27600	27600	27600	0
134	20240823	190700	495985150	27600	27600	27600	27600	0
135	20240823	190600	495985150	27600	27600	27600	27600	0
136	20240823	190500	495985150	27600	27600	27600	27600	0
137	20240823	190400	495985150	27600	27600	27600	27600	0
138	20240823	190300	495985150	27600	27600	27600	27600	0
139	20240823	190200	495985150	27600	27600	27600	27600	0
140	20240823	190100	495985150	27600	27600	27600	27600	0
141	20240823	190000	495985150	27600	27600	27600	27600	0
142	20240823	185900	495985150	27600	27600	27600	27600	0
143	20240823	185800	495985150	27600	27600	27600	27600	0
144	20240823	185700	495985150	27600	27600	27600	27600	0
145	20240823	185600	495985150	27600	27600	27600	27600	0
146	20240823	185500	495985150	27600	27600	27600	27600	0
147	20240823	185400	495985150	27600	27600	27600	27600	0
148	20240823	185300	495985150	27600	27600	27600	27600	0
149	20240823	185200	495985150	27600	27600	27600	27600	0
150	20240823	185100	495985150	27600	27600	27600	27600	0
151	20240823	185000	495985150	27600	27600	27600	27600	0
152	20240823	184900	495985150	27600	27600	27600	27600	907
153	20240823	184800	495985150	27600	27600	27600	27600	0
154	20240823	184700	495985150	27600	27600	27600	27600	0
155	20240823	184600	495985150	27600	27600	27600	27600	0
156	20240823	184500	495985150	27600	27600	27600	27600	0
157	20240823	184400	495985150	27600	27600	27600	27600	0
158	20240823	184300	495985150	27600	27600	27600	27600	0
159	20240823	184200	495985150	27600	27600	27600	27600	0
160	20240823	184100	495985150	27600	27600	27600	27600	0
161	20240823	184000	495985150	27600	27600	27600	27600	0
162	20240823	183900	495985150	27600	27600	27600	27600	0
163	20240823	183800	495985150	27600	27600	27600	27600	0
164	20240823	183700	495985150	27600	27600	27600	27600	0
165	20240823	183600	495985150	27600	27600	27600	27600	0
166	20240823	183500	495985150	27600	27600	27600	27600	0
167	20240823	183400	495985150	27600	27600	27600	27600	0
168	20240823	183300	495985150	27600	27600	27600	27600	0
169	20240823	183200	495985150	27600	27600	27600	27600	0
170	20240823	183100	495985150	27600	27600	27600	27600	0
171	20240823	183000	495985150	27600	27600	27600	27600	0
172	20240823	182900	495985150	27600	27600	27600	27600	0
173	20240823	182800	495985150	27600	27600	27600	27600	0
174	20240823	182700	495985150	27600	27600	27600	27600	0
175	20240823	182600	495985150	27600	27600	27600	27600	0
176	20240823	182500	495985150	27600	27600	27600	27600	0
177	20240823	182400	495985150	27600	27600	27600	27600	0
178	20240823	182300	495985150	27600	27600	27600	27600	0
179	20240823	182200	495985150	27600	27600	27600	27600	0
180	20240823	182100	495985150	27600	27600	27600	27600	0
181	20240823	182000	495985150	27600	27600	27600	27600	0
182	20240823	181900	495985150	27600	27600	27600	27600	907
183	20240823	181800	495985150	27600	27600	27600	27600	0
184	20240823	181700	495985150	27600	27600	27600	27600	0
185	20240823	181600	495985150	27600	27600	27600	27600	0
186	20240823	181500	495985150	27600	27600	27600	27600	0
187	20240823	181400	495985150	27600	27600	27600	27600	0
188	20240823	181300	495985150	27600	27600	27600	27600	0
189	20240823	181200	495985150	27600	27600	27600	27600	0
190	20240823	181100	495985150	27600	27600	27600	27600	0
191	20240823	181000	495985150	27600	27600	27600	27600	0
192	20240823	180900	495985150	27600	27600	27600	27600	0
193	20240823	180800	495985150	27600	27600	27600	27600	0
194	20240823	180700	495985150	27600	27600	27600	27600	0
195	20240823	180600	495985150	27600	27600	27600	27600	0
196	20240823	180500	495985150	27600	27600	27600	27600	0
197	20240823	180400	495985150	27600	27600	27600	27600	0
198	20240823	180300	495985150	27600	27600	27600	27600	0
199	20240823	180200	495985150	27600	27600	27600	27600	0
200	20240823	180100	495985150	27600	27600	27600	27600	0
201	20240823	180000	495985150	27600	27600	27600	27600	0
202	20240823	175900	495985150	27600	27600	27600	27600	0
203	20240823	175800	495985150	27600	27600	27600	27600	0
204	20240823	175700	495985150	27600	27600	27600	27600	0
205	20240823	175600	495985150	27600	27600	27600	27600	0
206	20240823	175500	495985150	27600	27600	27600	27600	0
207	20240823	175400	495985150	27600	27600	27600	27600	0
208	20240823	175300	495985150	27600	27600	27600	27600	0
209	20240823	175200	495985150	27600	27600	27600	27600	0
210	20240823	175100	495985150	27600	27600	27600	27600	0
211	20240823	175000	495985150	27600	27600	27600	27600	0
212	20240823	174900	495985150	27600	27600	27600	27600	907
213	20240823	174800	495985150	27600	27600	27600	27600	0
214	20240823	174700	495985150	27600	27600	27600	27600	0
215	20240823	174600	495985150	27600	27600	27600	27600	0
216	20240823	174500	495985150	27600	27600	27600	27600	0
217	20240823	174400	495985150	27600	27600	27600	27600	0
218	20240823	174300	495985150	27600	27600	27600	27600	0
219	20240823	174200	495985150	27600	27600	27600	27600	0
220	20240823	174100	495985150	27600	27600	27600	27600	0
221	20240823	174000	495985150	27600	27600	27600	27600	0
222	20240823	173900	495985150	27600	27600	27600	27600	0
223	20240823	173800	495985150	27600	27600	27600	27600	0
224	20240823	173700	495985150	27600	27600	27600	27600	0
225	20240823	173600	495985150	27600	27600	27600	27600	0
226	20240823	173500	495985150	27600	27600	27600	27600	0
227	20240823	173400	495985150	27600	27600	27600	27600	0
228	20240823	173300	495985150	27600	27600	27600	27600	0
229	20240823	173200	495985150	27600	27600	27600	27600	0
230	20240823	173100	495985150	27600	27600	27600	27600	0
231	20240823	173000	495985150	27600	27600	27600	27600	0
232	20240823	172900	495985150	27600	27600	27600	27600	0
233	20240823	172800	495985150	27600	27600	27600	27600	0
234	20240823	172700	495985150	27600	27600	27600	27600	0
235	20240823	172600	495985150	27600	27600	27600	27600	0
236	20240823	172500	495985150	27600	27600	27600	27600	0
237	20240823	172400	495985150	27600	27600	27600	27600	0
238	20240823	172300	495985150	27600	27600	27600	27600	0
239	20240823	172200	495985150	27600	27600	27600	27600	0
240	20240823	172100	495985150	27600	27600	27600	27600	0
241	20240823	172000	495985150	27600	27600	27600	27600	0
242	20240823	171900	495985150	27600	27600	27600	27600	907
243	20240823	171800	495985150	27600	27600	27600	27600	0
244	20240823	171700	495985150	27600	27600	27600	27600	0
245	20240823	171600	495985150	27600	27600	27600	27600	0
246	20240823	171500	495985150	27600	27600	27600	27600	0
247	20240823	171400	495985150	27600	27600	27600	27600	0
248	20240823	171300	495985150	27600	27600	27600	27600	0
249	20240823	171200	495985150	27600	27600	27600	27600	0
250	20240823	171100	495985150	27600	27600	27600	27600	0
251	20240823	171000	495985150	27600	27600	27600	27600	0
252	20240823	170900	495985150	27600	27600	27600	27600	0
253	20240823	170800	495985150	27600	27600	27600	27600	0
254	20240823	170700	495985150	27600	27600	27600	27600	0
255	20240823	170600	495985150	27600	27600	27600	27600	0
256	20240823	170500	495985150	27600	27600	27600	27600	0
257	20240823	170400	495985150	27600	27600	27600	27600	0
258	20240823	170300	495985150	27600	27600	27600	27600	0
259	20240823	170200	495985150	27600	27600	27600	27600	0
260	20240823	170100	495985150	27600	27600	27600	27600	0
261	20240823	170000	495985150	27600	27600	27600	27600	0
262	20240823	165900	495985150	27600	27600	27600	27600	0
263	20240823	165800	495985150	27600	27600	27600	27600	0
264	20240823	165700	495985150	27600	27600	27600	27600	0
265	20240823	165600	495985150	27600	27600	27600	27600	0
266	20240823	165500	495985150	27600	27600	27600	27600	0
267	20240823	165400	495985150	27600	27600	27600	27600	0
268	20240823	165300	495985150	27600	27600	27600	27600	0
269	20240823	165200	495985150	27600	27600	27600	27600	0
270	20240823	165100	495985150	27600	27600	27600	27600	0
271	20240823	165000	495985150	27600	27600	27600	27600	0
272	20240823	164900	495985150	27600	27600	27600	27600	907
273	20240823	164800	495985150	27600	27600	27600	27600	0
274	20240823	164700	495985150	27600	27600	27600	27600	0
275	20240823	164600	495985150	27600	27600	27600	27600	0
276	20240823	164500	495985150	27600	27600	27600	27600	0
277	20240823	164400	495985150	27600	27600	27600	27600	0
278	20240823	164300	495985150	27600	27600	27600	27600	0
279	20240823	164200	495985150	27600	27600	27600	27600	0
280	20240823	164100	495985150	27600	27600	27600	27600	0
281	20240823	164000	495985150	27600	27600	27600	27600	0
282	20240823	163900	495985150	27600	27600	27600	27600	0
283	20240823	163800	495985150	27600	27600	27600	27600	0
284	20240823	163700	495985150	27600	27600	27600	27600	0
285	20240823	163600	495985150	27600	27600	27600	27600	0
286	20240823	163500	495985150	27600	27600	27600	27600	0
287	20240823	163400	495985150	27600	27600	27600	27600	0
288	20240823	163300	495985150	27600	27600	27600	27600	0
289	20240823	163200	495985150	27600	27600	27600	27600	0
290	20240823	163100	495985150	27600	27600	27600	27600	0
291	20240823	163000	495985150	27600	27600	27600	27600	0
292	20240823	162900	495985150	27600	27600	27600	27600	0
293	20240823	162800	495985150	27600	27600	27600	27600	0
294	20240823	162700	495985150	27600	27600	27600	27600	0
295	20240823	162600	495985150	27600	27600	27600	27600	0
296	20240823	162500	495985150	27600	27600	27600	27600	0
297	20240823	162400	495985150	27600	27600	27600	27600	0
298	20240823	162300	495985150	27600	27600	27600	27600	0
299	20240823	162200	495985150	27600	27600	27600	27600	0
300	20240823	162100	495985150	27600	27600	27600	27600	0
301	20240823	162000	495985150	27600	27600	27600	27600	0
302	20240823	161900	495985150	27600	27600	27600	27600	907
303	20240823	161800	495985150	27600	27600	27600	27600	0
304	20240823	161700	495985150	27600	27600	27600	27600	0
305	20240823	161600	495985150	27600	27600	27600	27600	0
306	20240823	161500	495985150	27600	27600	27600	27600	0
307	20240823	161400	495985150	27600	27600	27600	27600	0
308	20240823	161300	495985150	27600	27600	27600	27600	0
309	20240823	161200	495985150	27600	27600	27600	27600	0
310	20240823	161100	495985150	27600	27600	27600	27600	0
311	20240823	161000	495985150	27600	27600	27600	27600	0
312	20240823	160900	495985150	27600	27600	27600	27600	0
313	20240823	160800	495985150	27600	27600	27600	27600	0
314	20240823	160700	495985150	27600	27600	27600	27600	0
315	20240823	160600	495985150	27600	27600	27600	27600	0
316	20240823	160500	495985150	27600	27600	27600	27600	0
317	20240823	160400	495985150	27600	27600	27600	27600	0
318	20240823	160300	495985150	27600	27600	27600	27600	0
319	20240823	160200	495985150	27600	27600	27600	27600	0
320	20240823	160100	495985150	27600	27600	27600	27600	0
321	20240823	160000	495985150	27600	27600	27600	27600	0
322	20240823	155900	495985150	27600	27600	27600	27600	0
323	20240823	155800	495985150	27600	27600	27600	27600	0
324	20240823	155700	495985150	27600	27600	27600	27600	0
325	20240823	155600	495985150	27600	27600	27600	27600	0
326	20240823	155500	495985150	27600	27600	27600	27600	0
327	20240823	155400	495985150	27600	27600	27600	27600	0
328	20240823	155300	495985150	27600	27600	27600	27600	0
329	20240823	155200	495985150	27600	27600	27600	27600	0
330	20240823	155100	495985150	27600	27600	27600	27600	0
331	20240823	155000	495985150	27600	27600	27600	27600	0
332	20240823	154900	495985150	27600	27600	27600	27600	907
333	20240823	154800	495985150	27600	27600	27600	27600	0
334	20240823	154700	495985150	27600	27600	27600	27600	0
335	20240823	154600	495985150	27600	27600	27600	27600	0
336	20240823	154500	495985150	27600	27600	27600	27600	0
337	20240823	154400	495985150	27600	27600	27600	27600	0
338	20240823	154300	495985150	27600	27600	27600	27600	0
339	20240823	154200	495985150	27600	27600	27600	27600	0
340	20240823	154100	495985150	27600	27600	27600	27600	0
341	20240823	154000	495985150	27600	27600	27600	27600	0
342	20240823	153900	495985150	27600	27600	27600	27600	0
343	20240823	153800	495985150	27600	27600	27600	27600	0
344	20240823	153700	495985150	27600	27600	27600	27600	0
345	20240823	153600	495985150	27600	27600	27600	27600	0
346	20240823	153500	495985150	27600	27600	27600	27600	0
347	20240823	153400	495985150	27600	27600	27600	27600	0
348	20240823	153300	495985150	27600	27600	27600	27600	0
349	20240823	153200	495985150	27600	27600	27600	27600	0
350	20240823	153100	495985150	27600	27600	27600	27600	0
351	20240823	153000	495985150	27600	27600	27600	27600	907
352	20240823	152900	470951950	27550	27550	27550	27550	0
353	20240823	152800	470951950	27550	27550	27550	27550	0
354	20240823	152700	470951950	27550	27550	27550	27550	0
355	20240823	152600	470951950	27550	27550	27550	27550	0
356	20240823	152500	470951950	27550	27550	27550	27550	0
357	20240823	152400	470951950	27550	27550	27550	27550	0
358	20240823	152300	470951950	27550	27550	27550	27550	0
359	20240823	152200	470951950	27550	27550	27550	27550	0
360	20240823	152100	470951950	27550	27550	27550	27550	0
361	20240823	152000	470951950	27550	27550	27550	27550	0
362	20240823	151900	470951950	27550	27500	27550	27500	49
363	20240823	151800	469602150	27550	27550	27550	27550	0
364	20240823	151700	469602150	27550	27550	27550	27550	0
365	20240823	151600	469602150	27550	27550	27550	27550	5
366	20240823	151500	469464400	27450	27450	27450	27450	0
367	20240823	151400	469464400	27450	27450	27450	27450	200
368	20240823	151300	463974400	27550	27550	27550	27550	0
369	20240823	151200	463974400	27550	27550	27550	27550	0
370	20240823	151100	463974400	27550	27550	27550	27550	0
371	20240823	151000	463974400	27550	27550	27550	27550	1
372	20240823	150900	463946850	27550	27550	27550	27550	0
373	20240823	150800	463946850	27550	27550	27550	27550	0
374	20240823	150700	463946850	27550	27550	27550	27500	110
375	20240823	150600	460921350	27500	27500	27500	27500	53
376	20240823	150500	459463850	27500	27500	27500	27500	0
377	20240823	150400	459463850	27500	27500	27500	27500	0
378	20240823	150300	459463850	27500	27450	27500	27450	9
379	20240823	150200	459216650	27450	27450	27450	27450	0
380	20240823	150100	459216650	27450	27450	27450	27450	0
381	20240823	150000	459216650	27450	27450	27450	27450	3
382	20240823	145900	459134300	27500	27500	27500	27500	0
383	20240823	145800	459134300	27500	27450	27500	27450	405
384	20240823	145700	448016800	27500	27500	27500	27500	0
385	20240823	145600	448016800	27500	27500	27500	27500	39
386	20240823	145500	446944300	27500	27500	27500	27500	0
387	20240823	145400	446944300	27500	27500	27500	27500	0
388	20240823	145300	446944300	27500	27500	27500	27500	0
389	20240823	145200	446944300	27500	27500	27500	27500	223
390	20240823	145100	440811800	27400	27400	27400	27400	1
391	20240823	145000	440784400	27450	27450	27450	27450	4
392	20240823	144900	440674600	27450	27450	27450	27450	0
393	20240823	144800	440674600	27450	27450	27450	27450	10
394	20240823	144700	440400100	27450	27450	27450	27450	0
395	20240823	144600	440400100	27450	27450	27450	27450	250
396	20240823	144500	433537600	27400	27400	27400	27400	0
397	20240823	144400	433537600	27400	27400	27400	27400	100
398	20240823	144300	430797600	27450	27450	27450	27450	0
399	20240823	144200	430797600	27450	27450	27450	27450	0
400	20240823	144100	430797600	27450	27500	27500	27450	1051
401	20240823	144000	401947600	27400	27400	27400	27400	500
402	20240823	143900	388247600	27450	27450	27500	27450	355
403	20240823	143800	378502600	27500	27450	27500	27450	151
404	20240823	143700	374357600	27500	27500	27500	27500	0
405	20240823	143600	374357600	27500	27500	27500	27500	0
406	20240823	143500	374357600	27500	27500	27500	27500	0
407	20240823	143400	374357600	27500	27500	27500	27500	0
408	20240823	143300	374357600	27500	27500	27500	27500	0
409	20240823	143200	374357600	27500	27500	27500	27500	0
410	20240823	143100	374357600	27500	27500	27500	27500	0
411	20240823	143000	374357600	27500	27500	27500	27500	0
412	20240823	142900	374357600	27500	27500	27500	27500	0
413	20240823	142800	374357600	27500	27450	27500	27450	13
414	20240823	142700	374000500	27450	27450	27450	27450	0
415	20240823	142600	374000500	27450	27450	27450	27450	0
416	20240823	142500	374000500	27450	27450	27450	27450	0
417	20240823	142400	374000500	27450	27450	27450	27450	0
418	20240823	142300	374000500	27450	27450	27450	27450	43
419	20240823	142200	372820150	27450	27450	27450	27450	209
420	20240823	142100	367083100	27450	27450	27450	27450	0
421	20240823	142000	367083100	27450	27450	27450	27450	0
422	20240823	141900	367083100	27450	27450	27450	27450	0
423	20240823	141800	367083100	27450	27450	27450	27450	0
424	20240823	141700	367083100	27450	27450	27450	27450	0
425	20240823	141600	367083100	27450	27450	27450	27450	0
426	20240823	141500	367083100	27450	27450	27450	27450	579
427	20240823	141400	351189550	27450	27450	27450	27450	7
428	20240823	141300	350997400	27450	27450	27450	27450	0
429	20240823	141200	350997400	27450	27450	27450	27450	0
430	20240823	141100	350997400	27450	27450	27450	27450	5
431	20240823	141000	350860150	27450	27450	27450	27450	4
432	20240823	140900	350750350	27450	27450	27450	27450	0
433	20240823	140800	350750350	27450	27400	27450	27400	12
434	20240823	140700	350421150	27400	27400	27400	27400	97
435	20240823	140600	347763350	27400	27400	27400	27400	20
436	20240823	140500	347215350	27400	27550	27550	27400	155
437	20240823	140400	342958200	27550	27550	27550	27550	0
438	20240823	140300	342958200	27550	27550	27550	27550	1
439	20240823	140200	342930650	27550	27550	27550	27550	0
440	20240823	140100	342930650	27550	27550	27550	27550	0
441	20240823	140000	342930650	27550	27550	27550	27550	0
442	20240823	135900	342930650	27550	27550	27550	27550	0
443	20240823	135800	342930650	27550	27500	27550	27400	114
444	20240823	135700	339798600	27550	27550	27550	27550	100
445	20240823	135600	337043600	27550	27550	27550	27550	43
446	20240823	135500	335858950	27550	27550	27550	27550	0
447	20240823	135400	335858950	27550	27550	27550	27550	0
448	20240823	135300	335858950	27550	27500	27550	27500	21
449	20240823	135200	335280500	27550	27550	27550	27550	0
450	20240823	135100	335280500	27550	27550	27550	27550	0
451	20240823	135000	335280500	27550	27550	27550	27550	0
452	20240823	134900	335280500	27550	27550	27550	27550	0
453	20240823	134800	335280500	27550	27550	27550	27550	1
454	20240823	134700	335252950	27500	27500	27500	27500	102
455	20240823	134600	332447950	27500	27500	27500	27500	50
456	20240823	134500	331072950	27500	27500	27500	27500	0
457	20240823	134400	331072950	27500	27500	27500	27500	494
458	20240823	134300	317487950	27500	27500	27500	27500	1
459	20240823	134200	317460450	27550	27550	27550	27550	6
460	20240823	134100	317295150	27550	27550	27550	27550	6
461	20240823	134000	317129850	27550	27550	27550	27550	0
462	20240823	133900	317129850	27550	27550	27550	27550	0
463	20240823	133800	317129850	27550	27550	27550	27550	0
464	20240823	133700	317129850	27550	27550	27550	27550	0
465	20240823	133600	317129850	27550	27550	27550	27550	0
466	20240823	133500	317129850	27550	27550	27550	27550	29
467	20240823	133400	316330900	27500	27500	27500	27500	0
468	20240823	133300	316330900	27500	27500	27500	27500	0
469	20240823	133200	316330900	27500	27500	27500	27500	25
470	20240823	133100	315643400	27500	27500	27500	27500	0
471	20240823	133000	315643400	27500	27450	27500	27450	343
472	20240823	132900	306227800	27450	27500	27500	27450	4
473	20240823	132800	306117900	27550	27550	27550	27550	68
474	20240823	132700	304244500	27550	27550	27550	27550	20
475	20240823	132600	303693500	27550	27500	27550	27500	14
476	20240823	132500	303308250	27500	27500	27500	27500	35
477	20240823	132400	302345750	27550	27550	27550	27550	0
478	20240823	132300	302345750	27550	27550	27550	27550	3
479	20240823	132200	302263100	27500	27500	27500	27500	0
480	20240823	132100	302263100	27500	27500	27500	27500	69
481	20240823	132000	300365600	27500	27500	27500	27500	0
482	20240823	131900	300365600	27500	27500	27500	27500	0
483	20240823	131800	300365600	27500	27500	27500	27500	0
484	20240823	131700	300365600	27500	27500	27500	27500	180
485	20240823	131600	295415600	27500	27500	27500	27500	0
486	20240823	131500	295415600	27500	27450	27500	27450	9
487	20240823	131400	295168450	27450	27450	27450	27450	0
488	20240823	131300	295168450	27450	27450	27450	27450	0
489	20240823	131200	295168450	27450	27450	27450	27450	0
490	20240823	131100	295168450	27450	27450	27450	27450	10
491	20240823	131000	294893950	27450	27450	27450	27450	0
492	20240823	130900	294893950	27450	27450	27450	27450	3
493	20240823	130800	294811600	27500	27500	27500	27500	0
494	20240823	130700	294811600	27500	27500	27500	27500	0
495	20240823	130600	294811600	27500	27500	27500	27500	0
496	20240823	130500	294811600	27500	27400	27500	27400	5
497	20240823	130400	294674350	27400	27400	27400	27400	0
498	20240823	130300	294674350	27400	27400	27400	27400	0
499	20240823	130200	294674350	27400	27400	27400	27400	0
500	20240823	130100	294674350	27400	27450	27450	27400	202
501	20240823	130000	289139450	27500	27500	27500	27500	0
502	20240823	125900	289139450	27500	27500	27500	27500	0
503	20240823	125800	289139450	27500	27400	27500	27400	306
504	20240823	125700	280754550	27500	27500	27500	27500	0
505	20240823	125600	280754550	27500	27500	27500	27500	0
506	20240823	125500	280754550	27500	27500	27500	27500	0
507	20240823	125400	280754550	27500	27500	27500	27500	0
508	20240823	125300	280754550	27500	27500	27500	27500	0
509	20240823	125200	280754550	27500	27500	27500	27500	0
510	20240823	125100	280754550	27500	27500	27500	27500	36
511	20240823	125000	279764550	27500	27450	27500	27450	5
512	20240823	124900	279627200	27450	27450	27450	27450	0
513	20240823	124800	279627200	27450	27450	27450	27450	0
514	20240823	124700	279627200	27450	27450	27450	27450	0
515	20240823	124600	279627200	27450	27500	27500	27450	2
516	20240823	124500	279572250	27500	27500	27500	27500	2
517	20240823	124400	279517250	27500	27500	27500	27500	48
518	20240823	124300	278197250	27550	27400	27550	27400	621
519	20240823	124200	261110600	27400	27400	27400	27400	0
520	20240823	124100	261110600	27400	27400	27450	27400	235
521	20240823	124000	254664350	27400	27400	27400	27400	0
522	20240823	123900	254664350	27400	27350	27400	27350	220
523	20240823	123800	248641350	27150	27200	27200	27150	3
524	20240823	123700	248559850	27300	27300	27300	27300	1
525	20240823	123600	248532550	27350	27350	27350	27350	0
526	20240823	123500	248532550	27350	27350	27350	27350	5
527	20240823	123400	248395800	27300	27200	27300	27200	165
528	20240823	123300	243896550	27200	27200	27200	27200	3
529	20240823	123200	243814950	27200	27200	27200	27200	0
530	20240823	123100	243814950	27200	27200	27200	27200	0
531	20240823	123000	243814950	27200	27200	27200	27200	0
532	20240823	122900	243814950	27200	27200	27200	27200	0
533	20240823	122800	243814950	27200	27200	27200	27200	0
534	20240823	122700	243814950	27200	27200	27200	27200	0
535	20240823	122600	243814950	27200	27200	27200	27200	1
536	20240823	122500	243787750	27100	27100	27100	27100	0
537	20240823	122400	243787750	27100	27100	27100	27100	20
538	20240823	122300	243245750	27100	27150	27150	27100	300
539	20240823	122200	235113750	27200	27200	27200	27200	4
540	20240823	122100	235004950	27250	27250	27250	27250	7
541	20240823	122000	234814200	27250	27250	27250	27250	0
542	20240823	121900	234814200	27250	27250	27250	27250	0
543	20240823	121800	234814200	27250	27250	27250	27250	0
544	20240823	121700	234814200	27250	27250	27250	27250	3
545	20240823	121600	234732450	27250	27250	27250	27250	0
546	20240823	121500	234732450	27250	27250	27250	27250	0
547	20240823	121400	234732450	27250	27250	27250	27250	0
548	20240823	121300	234732450	27250	27250	27250	27250	0
549	20240823	121200	234732450	27250	27250	27250	27250	0
550	20240823	121100	234732450	27250	27250	27250	27250	0
551	20240823	121000	234732450	27250	27250	27250	27250	0
552	20240823	120900	234732450	27250	27150	27250	27100	502
553	20240823	120800	221125800	27150	27150	27150	27150	100
554	20240823	120700	218410800	27150	27200	27200	27150	337
555	20240823	120600	209252900	27200	27200	27200	27200	1
556	20240823	120500	209225700	27250	27250	27250	27250	0
557	20240823	120400	209225700	27250	27250	27250	27250	31
558	20240823	120300	208380950	27250	27250	27250	27250	0
559	20240823	120200	208380950	27250	27250	27250	27250	25
560	20240823	120100	207699700	27250	27250	27250	27250	7
561	20240823	120000	207508950	27250	27250	27250	27250	0
562	20240823	115900	207508950	27250	27250	27250	27250	0
563	20240823	115800	207508950	27250	27250	27250	27250	0
564	20240823	115700	207508950	27250	27250	27250	27250	0
565	20240823	115600	207508950	27250	27250	27250	27250	49
566	20240823	115500	206173700	27250	27200	27250	27200	8
567	20240823	115400	205955750	27250	27250	27250	27250	0
568	20240823	115300	205955750	27250	27200	27250	27200	202
569	20240823	115200	200461250	27250	27250	27250	27250	0
570	20240823	115100	200461250	27250	27250	27250	27250	0
571	20240823	115000	200461250	27250	27250	27250	27250	0
572	20240823	114900	200461250	27250	27250	27250	27250	0
573	20240823	114800	200461250	27250	27250	27250	27250	100
574	20240823	114700	197736250	27300	27300	27300	27300	10
575	20240823	114600	197463250	27300	27300	27300	27300	20
576	20240823	114500	196917250	27300	27300	27300	27300	0
577	20240823	114400	196917250	27300	27300	27300	27300	1
578	20240823	114300	196889950	27300	27300	27300	27300	0
579	20240823	114200	196889950	27300	27300	27300	27300	4
580	20240823	114100	196780750	27300	27300	27300	27300	0
581	20240823	114000	196780750	27300	27300	27300	27300	0
582	20240823	113900	196780750	27300	27300	27300	27300	0
583	20240823	113800	196780750	27300	27300	27300	27300	0
584	20240823	113700	196780750	27300	27300	27300	27300	26
585	20240823	113600	196070950	27300	27300	27300	27300	6
586	20240823	113500	195907150	27300	27300	27300	27300	18
587	20240823	113400	195415750	27300	27300	27300	27300	0
588	20240823	113300	195415750	27300	27300	27300	27300	0
589	20240823	113200	195415750	27300	27300	27300	27300	250
590	20240823	113100	188590750	27300	27300	27300	27300	0
591	20240823	113000	188590750	27300	27300	27300	27300	0
592	20240823	112900	188590750	27300	27300	27300	27300	2
593	20240823	112800	188536150	27200	27200	27200	27200	0
594	20240823	112700	188536150	27200	27200	27200	27200	0
595	20240823	112600	188536150	27200	27200	27200	27200	239
596	20240823	112500	182035350	27300	27300	27300	27300	0
597	20240823	112400	182035350	27300	27300	27300	27300	0
598	20240823	112300	182035350	27300	27300	27300	27300	0
599	20240823	112200	182035350	27300	27300	27300	27300	15
600	20240823	112100	181625850	27250	27250	27250	27250	110
601	20240823	112000	178628350	27250	27250	27250	27250	10
602	20240823	111900	178355850	27250	27300	27300	27250	111
603	20240823	111800	175330550	27250	27300	27300	27250	100
604	20240823	111700	172603050	27300	27300	27300	27300	50
605	20240823	111600	171238050	27300	27300	27300	27300	0
606	20240823	111500	171238050	27300	27300	27300	27300	0
607	20240823	111400	171238050	27300	27300	27300	27300	0
608	20240823	111300	171238050	27300	27300	27300	27300	1
609	20240823	111200	171210750	27200	27200	27200	27200	0
610	20240823	111100	171210750	27200	27200	27200	27200	0
611	20240823	111000	171210750	27200	27200	27200	27200	0
612	20240823	110900	171210750	27200	27200	27200	27200	12
613	20240823	110800	170884350	27250	27250	27250	27250	2
614	20240823	110700	170829850	27250	27250	27250	27250	0
615	20240823	110600	170829850	27250	27250	27250	27250	100
616	20240823	110500	168104850	27250	27250	27250	27250	2
617	20240823	110400	168050350	27300	27300	27300	27300	0
618	20240823	110300	168050350	27300	27300	27300	27300	0
619	20240823	110200	168050350	27300	27300	27300	27300	0
620	20240823	110100	168050350	27300	27300	27300	27300	0
621	20240823	110000	168050350	27300	27300	27300	27300	5
622	20240823	105900	167913850	27150	27150	27150	27150	27
623	20240823	105800	167180800	27150	27150	27150	27150	0
624	20240823	105700	167180800	27150	27150	27150	27150	0
625	20240823	105600	167180800	27150	27150	27150	27150	1
626	20240823	105500	167153650	27100	27100	27100	27100	1
627	20240823	105400	167126550	27300	27300	27300	27300	0
628	20240823	105300	167126550	27300	27300	27300	27300	2
629	20240823	105200	167071950	27100	27150	27150	27100	606
630	20240823	105100	150637400	27150	27250	27250	27150	24
631	20240823	105000	149984800	27300	27300	27300	27300	5
632	20240823	104900	149848300	27300	27300	27300	27300	7
633	20240823	104800	149657200	27150	27150	27150	27150	0
634	20240823	104700	149657200	27150	27150	27150	27150	0
635	20240823	104600	149657200	27150	27150	27150	27150	0
636	20240823	104500	149657200	27150	27300	27300	27150	223
637	20240823	104400	143602000	27200	27200	27200	27200	0
638	20240823	104300	143602000	27200	27300	27300	27200	13
639	20240823	104200	143247900	27300	27300	27300	27300	31
640	20240823	104100	142401600	27200	27200	27200	27200	0
641	20240823	104000	142401600	27200	27200	27200	27200	120
642	20240823	103900	139137600	27200	27200	27200	27200	20
643	20240823	103800	138593600	27300	27300	27300	27300	0
644	20240823	103700	138593600	27300	27200	27300	27200	105
645	20240823	103600	135737100	27200	27300	27300	27200	109
646	20240823	103500	132771400	27150	27150	27150	27150	163
647	20240823	103400	128345950	27150	27150	27150	27150	108
648	20240823	103300	125413750	27150	27150	27150	27150	12
649	20240823	103200	125087950	27150	27150	27150	27150	0
650	20240823	103100	125087950	27150	27150	27150	27150	0
651	20240823	103000	125087950	27150	27150	27150	27150	0
652	20240823	102900	125087950	27150	27200	27200	27150	178
653	20240823	102800	120254800	27200	27200	27200	27200	100
654	20240823	102700	117534800	27250	27250	27250	27250	4
655	20240823	102600	117425800	27350	27350	27350	27350	0
656	20240823	102500	117425800	27350	27250	27350	27250	4
657	20240823	102400	117316700	27300	27300	27300	27300	2
658	20240823	102300	117262100	27300	27350	27350	27300	33
659	20240823	102200	116360450	27400	27400	27400	27400	119
660	20240823	102100	113099850	27400	27400	27400	27400	0
661	20240823	102000	113099850	27400	27400	27400	27400	0
662	20240823	101900	113099850	27400	27400	27400	27400	0
663	20240823	101800	113099850	27400	27200	27400	27200	112
664	20240823	101700	110047500	27200	27350	27450	27200	136
665	20240823	101600	106326050	27300	27300	27300	27300	131
666	20240823	101500	102749750	27300	27300	27300	27300	0
667	20240823	101400	102749750	27300	27300	27300	27300	0
668	20240823	101300	102749750	27300	27300	27300	27300	0
669	20240823	101200	102749750	27300	27300	27300	27300	0
670	20240823	101100	102749750	27300	27300	27300	27300	200
671	20240823	101000	97289750	27300	27250	27300	27250	206
672	20240823	100900	91666950	27300	27300	27300	27300	17
673	20240823	100800	91202850	27300	27300	27300	27300	0
674	20240823	100700	91202850	27300	27300	27300	27300	0
675	20240823	100600	91202850	27300	27300	27300	27300	0
676	20240823	100500	91202850	27300	27300	27300	27300	1
677	20240823	100400	91175550	27300	27250	27300	27250	40
678	20240823	100300	90085050	27250	27250	27250	27250	1
679	20240823	100200	90057800	27250	27250	27250	27250	0
680	20240823	100100	90057800	27250	27250	27250	27250	0
681	20240823	100000	90057800	27250	27250	27250	27250	0
682	20240823	095900	90057800	27250	27250	27250	27250	0
683	20240823	095800	90057800	27250	27250	27250	27250	0
684	20240823	095700	90057800	27250	27250	27250	27250	0
685	20240823	095600	90057800	27250	27250	27250	27250	0
686	20240823	095500	90057800	27250	27250	27250	27250	0
687	20240823	095400	90057800	27250	27250	27250	27250	110
688	20240823	095300	87060300	27250	27250	27250	27250	0
689	20240823	095200	87060300	27250	27250	27250	27250	60
690	20240823	095100	85425300	27250	27250	27250	27250	0
691	20240823	095000	85425300	27250	27250	27250	27250	0
692	20240823	094900	85425300	27250	27250	27250	27250	0
693	20240823	094800	85425300	27250	27100	27250	27100	25
694	20240823	094700	84745950	27200	27200	27200	27200	0
695	20240823	094600	84745950	27200	27200	27200	27200	1
696	20240823	094500	84718750	27200	27100	27200	27100	416
697	20240823	094400	73443550	27200	27200	27200	27200	0
698	20240823	094300	73443550	27200	27200	27200	27200	0
699	20240823	094200	73443550	27200	27200	27200	27200	23
700	20240823	094100	72817950	27300	27300	27300	27300	0
701	20240823	094000	72817950	27300	27300	27300	27300	0
702	20240823	093900	72817950	27300	27050	27300	27050	11
703	20240823	093800	72520150	27300	27250	27300	27250	4
704	20240823	093700	72411000	27300	27250	27300	27250	6
705	20240823	093600	72247250	27300	27300	27300	27300	0
706	20240823	093500	72247250	27300	27150	27300	27050	181
707	20240823	093400	67340300	27300	27300	27300	27300	2
708	20240823	093300	67285700	27200	27300	27300	27200	187
709	20240823	093200	62196250	27250	27300	27300	27250	25
710	20240823	093100	61514950	27300	27200	27300	27200	16
711	20240823	093000	61079250	27350	27350	27350	27350	0
712	20240823	092900	61079250	27350	27350	27350	27350	29
713	20240823	092800	60286100	27350	27350	27350	27350	0
714	20240823	092700	60286100	27350	27350	27350	27350	0
715	20240823	092600	60286100	27350	27350	27350	27350	0
716	20240823	092500	60286100	27350	27350	27350	27350	0
717	20240823	092400	60286100	27350	27350	27350	27350	0
718	20240823	092300	60286100	27350	27350	27350	27200	7
719	20240823	092200	60094800	27350	27350	27350	27350	0
720	20240823	092100	60094800	27350	27350	27350	27350	0
721	20240823	092000	60094800	27350	27350	27350	27350	15
722	20240823	091900	59684550	27200	27300	27300	27200	38
723	20240823	091800	58648950	27350	27350	27350	27350	11
724	20240823	091700	58348100	27450	27400	27450	27400	69
725	20240823	091600	56456750	27450	27400	27450	27350	79
726	20240823	091500	54292150	27400	27200	27400	27200	88
727	20240823	091400	51893550	27400	27350	27400	27300	11
728	20240823	091300	51592700	27550	27550	27550	27550	0
729	20240823	091200	51592700	27550	27550	27550	27550	0
730	20240823	091100	51592700	27550	27550	27550	27550	0
731	20240823	091000	51592700	27550	27400	27550	27150	97
732	20240823	090900	48935700	27150	27400	27400	27150	46
733	20240823	090800	47683300	27200	27400	27400	27200	123
734	20240823	090700	44330700	27400	27400	27400	27400	1
735	20240823	090600	44303300	27400	27400	27400	27400	0
736	20240823	090500	44303300	27400	27350	27550	27350	547
737	20240823	090400	29321550	27350	27350	27350	27350	0
738	20240823	090300	29321550	27350	27150	27350	27100	40
739	20240823	090200	28232050	27150	27200	27400	27150	91
740	20240823	090100	25755300	27250	27000	27400	27000	291
741	20240823	090000	17886300	26950	26800	26950	26800	666