KissMeData/102710/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200600	788195750	27000	27000	27000	27000	980
3	20240823	200500	788195750	27000	27000	27000	27000	0
4	20240823	200400	788195750	27000	27000	27000	27000	0
5	20240823	200300	788195750	27000	27000	27000	27000	0
6	20240823	200200	788195750	27000	27000	27000	27000	0
7	20240823	200100	788195750	27000	27000	27000	27000	0
8	20240823	200000	788195750	27000	27000	27000	27000	0
9	20240823	195900	788195750	27000	27000	27000	27000	0
10	20240823	195800	788195750	27000	27000	27000	27000	0
11	20240823	195700	788195750	27000	27000	27000	27000	0
12	20240823	195600	788195750	27000	27000	27000	27000	0
13	20240823	195500	788195750	27000	27000	27000	27000	0
14	20240823	195400	788195750	27000	27000	27000	27000	0
15	20240823	195300	788195750	27000	27000	27000	27000	0
16	20240823	195200	788195750	27000	27000	27000	27000	0
17	20240823	195100	788195750	27000	27000	27000	27000	0
18	20240823	195000	788195750	27000	27000	27000	27000	0
19	20240823	194900	788195750	27000	27000	27000	27000	0
20	20240823	194800	788195750	27000	27000	27000	27000	0
21	20240823	194700	788195750	27000	27000	27000	27000	0
22	20240823	194600	788195750	27000	27000	27000	27000	0
23	20240823	194500	788195750	27000	27000	27000	27000	0
24	20240823	194400	788195750	27000	27000	27000	27000	0
25	20240823	194300	788195750	27000	27000	27000	27000	0
26	20240823	194200	788195750	27000	27000	27000	27000	0
27	20240823	194100	788195750	27000	27000	27000	27000	0
28	20240823	194000	788195750	27000	27000	27000	27000	0
29	20240823	193900	788195750	27000	27000	27000	27000	0
30	20240823	193800	788195750	27000	27000	27000	27000	0
31	20240823	193700	788195750	27000	27000	27000	27000	0
32	20240823	193600	788195750	27000	27000	27000	27000	980
33	20240823	193500	788195750	27000	27000	27000	27000	0
34	20240823	193400	788195750	27000	27000	27000	27000	0
35	20240823	193300	788195750	27000	27000	27000	27000	0
36	20240823	193200	788195750	27000	27000	27000	27000	0
37	20240823	193100	788195750	27000	27000	27000	27000	0
38	20240823	193000	788195750	27000	27000	27000	27000	0
39	20240823	192900	788195750	27000	27000	27000	27000	0
40	20240823	192800	788195750	27000	27000	27000	27000	0
41	20240823	192700	788195750	27000	27000	27000	27000	0
42	20240823	192600	788195750	27000	27000	27000	27000	0
43	20240823	192500	788195750	27000	27000	27000	27000	0
44	20240823	192400	788195750	27000	27000	27000	27000	0
45	20240823	192300	788195750	27000	27000	27000	27000	0
46	20240823	192200	788195750	27000	27000	27000	27000	0
47	20240823	192100	788195750	27000	27000	27000	27000	0
48	20240823	192000	788195750	27000	27000	27000	27000	0
49	20240823	191900	788195750	27000	27000	27000	27000	0
50	20240823	191800	788195750	27000	27000	27000	27000	0
51	20240823	191700	788195750	27000	27000	27000	27000	0
52	20240823	191600	788195750	27000	27000	27000	27000	0
53	20240823	191500	788195750	27000	27000	27000	27000	0
54	20240823	191400	788195750	27000	27000	27000	27000	0
55	20240823	191300	788195750	27000	27000	27000	27000	0
56	20240823	191200	788195750	27000	27000	27000	27000	0
57	20240823	191100	788195750	27000	27000	27000	27000	0
58	20240823	191000	788195750	27000	27000	27000	27000	0
59	20240823	190900	788195750	27000	27000	27000	27000	0
60	20240823	190800	788195750	27000	27000	27000	27000	0
61	20240823	190700	788195750	27000	27000	27000	27000	0
62	20240823	190600	788195750	27000	27000	27000	27000	980
63	20240823	190500	788195750	27000	27000	27000	27000	0
64	20240823	190400	788195750	27000	27000	27000	27000	0
65	20240823	190300	788195750	27000	27000	27000	27000	0
66	20240823	190200	788195750	27000	27000	27000	27000	0
67	20240823	190100	788195750	27000	27000	27000	27000	0
68	20240823	190000	788195750	27000	27000	27000	27000	0
69	20240823	185900	788195750	27000	27000	27000	27000	0
70	20240823	185800	788195750	27000	27000	27000	27000	0
71	20240823	185700	788195750	27000	27000	27000	27000	0
72	20240823	185600	788195750	27000	27000	27000	27000	0
73	20240823	185500	788195750	27000	27000	27000	27000	0
74	20240823	185400	788195750	27000	27000	27000	27000	0
75	20240823	185300	788195750	27000	27000	27000	27000	0
76	20240823	185200	788195750	27000	27000	27000	27000	0
77	20240823	185100	788195750	27000	27000	27000	27000	0
78	20240823	185000	788195750	27000	27000	27000	27000	0
79	20240823	184900	788195750	27000	27000	27000	27000	0
80	20240823	184800	788195750	27000	27000	27000	27000	0
81	20240823	184700	788195750	27000	27000	27000	27000	0
82	20240823	184600	788195750	27000	27000	27000	27000	0
83	20240823	184500	788195750	27000	27000	27000	27000	0
84	20240823	184400	788195750	27000	27000	27000	27000	0
85	20240823	184300	788195750	27000	27000	27000	27000	0
86	20240823	184200	788195750	27000	27000	27000	27000	0
87	20240823	184100	788195750	27000	27000	27000	27000	0
88	20240823	184000	788195750	27000	27000	27000	27000	0
89	20240823	183900	788195750	27000	27000	27000	27000	0
90	20240823	183800	788195750	27000	27000	27000	27000	0
91	20240823	183700	788195750	27000	27000	27000	27000	0
92	20240823	183600	788195750	27000	27000	27000	27000	980
93	20240823	183500	788195750	27000	27000	27000	27000	0
94	20240823	183400	788195750	27000	27000	27000	27000	0
95	20240823	183300	788195750	27000	27000	27000	27000	0
96	20240823	183200	788195750	27000	27000	27000	27000	0
97	20240823	183100	788195750	27000	27000	27000	27000	0
98	20240823	183000	788195750	27000	27000	27000	27000	0
99	20240823	182900	788195750	27000	27000	27000	27000	0
100	20240823	182800	788195750	27000	27000	27000	27000	0
101	20240823	182700	788195750	27000	27000	27000	27000	0
102	20240823	182600	788195750	27000	27000	27000	27000	0
103	20240823	182500	788195750	27000	27000	27000	27000	0
104	20240823	182400	788195750	27000	27000	27000	27000	0
105	20240823	182300	788195750	27000	27000	27000	27000	0
106	20240823	182200	788195750	27000	27000	27000	27000	0
107	20240823	182100	788195750	27000	27000	27000	27000	0
108	20240823	182000	788195750	27000	27000	27000	27000	0
109	20240823	181900	788195750	27000	27000	27000	27000	0
110	20240823	181800	788195750	27000	27000	27000	27000	0
111	20240823	181700	788195750	27000	27000	27000	27000	0
112	20240823	181600	788195750	27000	27000	27000	27000	0
113	20240823	181500	788195750	27000	27000	27000	27000	0
114	20240823	181400	788195750	27000	27000	27000	27000	0
115	20240823	181300	788195750	27000	27000	27000	27000	0
116	20240823	181200	788195750	27000	27000	27000	27000	0
117	20240823	181100	788195750	27000	27000	27000	27000	0
118	20240823	181000	788195750	27000	27000	27000	27000	0
119	20240823	180900	788195750	27000	27000	27000	27000	0
120	20240823	180800	788195750	27000	27000	27000	27000	0
121	20240823	180700	788195750	27000	27000	27000	27000	0
122	20240823	180600	788195750	27000	27000	27000	27000	980
123	20240823	180500	788195750	27000	27000	27000	27000	0
124	20240823	180400	788195750	27000	27000	27000	27000	0
125	20240823	180300	788195750	27000	27000	27000	27000	0
126	20240823	180200	788195750	27000	27000	27000	27000	0
127	20240823	180100	788195750	27000	27000	27000	27000	0
128	20240823	180000	788195750	27000	27000	27000	27000	0
129	20240823	175900	788195750	27000	27000	27000	27000	0
130	20240823	175800	788195750	27000	27000	27000	27000	0
131	20240823	175700	788195750	27000	27000	27000	27000	0
132	20240823	175600	788195750	27000	27000	27000	27000	0
133	20240823	175500	788195750	27000	27000	27000	27000	0
134	20240823	175400	788195750	27000	27000	27000	27000	0
135	20240823	175300	788195750	27000	27000	27000	27000	0
136	20240823	175200	788195750	27000	27000	27000	27000	0
137	20240823	175100	788195750	27000	27000	27000	27000	0
138	20240823	175000	788195750	27000	27000	27000	27000	0
139	20240823	174900	788195750	27000	27000	27000	27000	0
140	20240823	174800	788195750	27000	27000	27000	27000	0
141	20240823	174700	788195750	27000	27000	27000	27000	0
142	20240823	174600	788195750	27000	27000	27000	27000	0
143	20240823	174500	788195750	27000	27000	27000	27000	0
144	20240823	174400	788195750	27000	27000	27000	27000	0
145	20240823	174300	788195750	27000	27000	27000	27000	0
146	20240823	174200	788195750	27000	27000	27000	27000	0
147	20240823	174100	788195750	27000	27000	27000	27000	0
148	20240823	174000	788195750	27000	27000	27000	27000	0
149	20240823	173900	788195750	27000	27000	27000	27000	0
150	20240823	173800	788195750	27000	27000	27000	27000	0
151	20240823	173700	788195750	27000	27000	27000	27000	0
152	20240823	173600	788195750	27000	27000	27000	27000	980
153	20240823	173500	788195750	27000	27000	27000	27000	0
154	20240823	173400	788195750	27000	27000	27000	27000	0
155	20240823	173300	788195750	27000	27000	27000	27000	0
156	20240823	173200	788195750	27000	27000	27000	27000	0
157	20240823	173100	788195750	27000	27000	27000	27000	0
158	20240823	173000	788195750	27000	27000	27000	27000	0
159	20240823	172900	788195750	27000	27000	27000	27000	0
160	20240823	172800	788195750	27000	27000	27000	27000	0
161	20240823	172700	788195750	27000	27000	27000	27000	0
162	20240823	172600	788195750	27000	27000	27000	27000	0
163	20240823	172500	788195750	27000	27000	27000	27000	0
164	20240823	172400	788195750	27000	27000	27000	27000	0
165	20240823	172300	788195750	27000	27000	27000	27000	0
166	20240823	172200	788195750	27000	27000	27000	27000	0
167	20240823	172100	788195750	27000	27000	27000	27000	0
168	20240823	172000	788195750	27000	27000	27000	27000	0
169	20240823	171900	788195750	27000	27000	27000	27000	0
170	20240823	171800	788195750	27000	27000	27000	27000	0
171	20240823	171700	788195750	27000	27000	27000	27000	0
172	20240823	171600	788195750	27000	27000	27000	27000	0
173	20240823	171500	788195750	27000	27000	27000	27000	0
174	20240823	171400	788195750	27000	27000	27000	27000	0
175	20240823	171300	788195750	27000	27000	27000	27000	0
176	20240823	171200	788195750	27000	27000	27000	27000	0
177	20240823	171100	788195750	27000	27000	27000	27000	0
178	20240823	171000	788195750	27000	27000	27000	27000	0
179	20240823	170900	788195750	27000	27000	27000	27000	0
180	20240823	170800	788195750	27000	27000	27000	27000	0
181	20240823	170700	788195750	27000	27000	27000	27000	0
182	20240823	170600	788195750	27000	27000	27000	27000	980
183	20240823	170500	788195750	27000	27000	27000	27000	0
184	20240823	170400	788195750	27000	27000	27000	27000	0
185	20240823	170300	788195750	27000	27000	27000	27000	0
186	20240823	170200	788195750	27000	27000	27000	27000	0
187	20240823	170100	788195750	27000	27000	27000	27000	0
188	20240823	170000	788195750	27000	27000	27000	27000	0
189	20240823	165900	788195750	27000	27000	27000	27000	0
190	20240823	165800	788195750	27000	27000	27000	27000	0
191	20240823	165700	788195750	27000	27000	27000	27000	0
192	20240823	165600	788195750	27000	27000	27000	27000	0
193	20240823	165500	788195750	27000	27000	27000	27000	0
194	20240823	165400	788195750	27000	27000	27000	27000	0
195	20240823	165300	788195750	27000	27000	27000	27000	0
196	20240823	165200	788195750	27000	27000	27000	27000	0
197	20240823	165100	788195750	27000	27000	27000	27000	0
198	20240823	165000	788195750	27000	27000	27000	27000	0
199	20240823	164900	788195750	27000	27000	27000	27000	0
200	20240823	164800	788195750	27000	27000	27000	27000	0
201	20240823	164700	788195750	27000	27000	27000	27000	0
202	20240823	164600	788195750	27000	27000	27000	27000	0
203	20240823	164500	788195750	27000	27000	27000	27000	0
204	20240823	164400	788195750	27000	27000	27000	27000	0
205	20240823	164300	788195750	27000	27000	27000	27000	0
206	20240823	164200	788195750	27000	27000	27000	27000	0
207	20240823	164100	788195750	27000	27000	27000	27000	0
208	20240823	164000	788195750	27000	27000	27000	27000	0
209	20240823	163900	788195750	27000	27000	27000	27000	0
210	20240823	163800	788195750	27000	27000	27000	27000	0
211	20240823	163700	788195750	27000	27000	27000	27000	0
212	20240823	163600	788195750	27000	27000	27000	27000	980
213	20240823	163500	788195750	27000	27000	27000	27000	0
214	20240823	163400	788195750	27000	27000	27000	27000	0
215	20240823	163300	788195750	27000	27000	27000	27000	0
216	20240823	163200	788195750	27000	27000	27000	27000	0
217	20240823	163100	788195750	27000	27000	27000	27000	0
218	20240823	163000	788195750	27000	27000	27000	27000	0
219	20240823	162900	788195750	27000	27000	27000	27000	0
220	20240823	162800	788195750	27000	27000	27000	27000	0
221	20240823	162700	788195750	27000	27000	27000	27000	0
222	20240823	162600	788195750	27000	27000	27000	27000	0
223	20240823	162500	788195750	27000	27000	27000	27000	0
224	20240823	162400	788195750	27000	27000	27000	27000	0
225	20240823	162300	788195750	27000	27000	27000	27000	0
226	20240823	162200	788195750	27000	27000	27000	27000	0
227	20240823	162100	788195750	27000	27000	27000	27000	0
228	20240823	162000	788195750	27000	27000	27000	27000	0
229	20240823	161900	788195750	27000	27000	27000	27000	0
230	20240823	161800	788195750	27000	27000	27000	27000	0
231	20240823	161700	788195750	27000	27000	27000	27000	0
232	20240823	161600	788195750	27000	27000	27000	27000	0
233	20240823	161500	788195750	27000	27000	27000	27000	0
234	20240823	161400	788195750	27000	27000	27000	27000	0
235	20240823	161300	788195750	27000	27000	27000	27000	0
236	20240823	161200	788195750	27000	27000	27000	27000	0
237	20240823	161100	788195750	27000	27000	27000	27000	0
238	20240823	161000	788195750	27000	27000	27000	27000	0
239	20240823	160900	788195750	27000	27000	27000	27000	0
240	20240823	160800	788195750	27000	27000	27000	27000	0
241	20240823	160700	788195750	27000	27000	27000	27000	0
242	20240823	160600	788195750	27000	27000	27000	27000	980
243	20240823	160500	788195750	27000	27000	27000	27000	0
244	20240823	160400	788195750	27000	27000	27000	27000	0
245	20240823	160300	788195750	27000	27000	27000	27000	0
246	20240823	160200	788195750	27000	27000	27000	27000	0
247	20240823	160100	788195750	27000	27000	27000	27000	0
248	20240823	160000	788195750	27000	27000	27000	27000	0
249	20240823	155900	788195750	27000	27000	27000	27000	0
250	20240823	155800	788195750	27000	27000	27000	27000	0
251	20240823	155700	788195750	27000	27000	27000	27000	0
252	20240823	155600	788195750	27000	27000	27000	27000	0
253	20240823	155500	788195750	27000	27000	27000	27000	0
254	20240823	155400	788195750	27000	27000	27000	27000	0
255	20240823	155300	788195750	27000	27000	27000	27000	0
256	20240823	155200	788195750	27000	27000	27000	27000	0
257	20240823	155100	788195750	27000	27000	27000	27000	0
258	20240823	155000	788195750	27000	27000	27000	27000	0
259	20240823	154900	788195750	27000	27000	27000	27000	0
260	20240823	154800	788195750	27000	27000	27000	27000	0
261	20240823	154700	788195750	27000	27000	27000	27000	0
262	20240823	154600	788195750	27000	27000	27000	27000	0
263	20240823	154500	788195750	27000	27000	27000	27000	0
264	20240823	154400	788195750	27000	27000	27000	27000	0
265	20240823	154300	788195750	27000	27000	27000	27000	0
266	20240823	154200	788195750	27000	27000	27000	27000	0
267	20240823	154100	788195750	27000	27000	27000	27000	0
268	20240823	154000	788195750	27000	27000	27000	27000	0
269	20240823	153900	788195750	27000	27000	27000	27000	0
270	20240823	153800	788195750	27000	27000	27000	27000	0
271	20240823	153700	788195750	27000	27000	27000	27000	0
272	20240823	153600	788195750	27000	27000	27000	27000	980
273	20240823	153500	788195750	27000	27000	27000	27000	0
274	20240823	153400	788195750	27000	27000	27000	27000	0
275	20240823	153300	788195750	27000	27000	27000	27000	0
276	20240823	153200	788195750	27000	27000	27000	27000	0
277	20240823	153100	788195750	27000	27000	27000	27000	0
278	20240823	153000	788195750	27000	27000	27000	27000	980
279	20240823	152900	761735750	27050	27050	27050	27050	0
280	20240823	152800	761735750	27050	27050	27050	27050	0
281	20240823	152700	761735750	27050	27050	27050	27050	0
282	20240823	152600	761735750	27050	27050	27050	27050	0
283	20240823	152500	761735750	27050	27050	27050	27050	0
284	20240823	152400	761735750	27050	27050	27050	27050	0
285	20240823	152300	761735750	27050	27050	27050	27050	0
286	20240823	152200	761735750	27050	27050	27050	27050	0
287	20240823	152100	761735750	27050	27050	27050	27050	0
288	20240823	152000	761735750	27050	27050	27050	27050	0
289	20240823	151900	761735750	27050	27100	27100	27050	349
290	20240823	151800	752295250	27100	27100	27100	27100	0
291	20240823	151700	752295250	27100	27100	27100	27100	16
292	20240823	151600	751861650	27100	27100	27100	27100	441
293	20240823	151500	739910550	27150	27150	27200	27150	63
294	20240823	151400	738199550	27200	27150	27200	27150	78
295	20240823	151300	736081800	27150	27150	27150	27150	11
296	20240823	151200	735783150	27150	27200	27200	27150	145
297	20240823	151100	731846350	27150	27150	27150	27150	206
298	20240823	151000	726253450	27150	27150	27150	27150	12
299	20240823	150900	725927650	27150	27150	27150	27150	215
300	20240823	150800	720090400	27200	27200	27200	27200	13
301	20240823	150700	719736800	27200	27200	27200	27200	300
302	20240823	150600	711576800	27200	27150	27200	27150	101
303	20240823	150500	708834600	27100	27150	27150	27100	35
304	20240823	150400	707885550	27100	27100	27100	27100	200
305	20240823	150300	702465550	27100	27150	27150	27100	56
306	20240823	150200	700947400	27150	27150	27150	27150	0
307	20240823	150100	700947400	27150	27150	27150	27150	19
308	20240823	150000	700431550	27200	27200	27200	27150	46
309	20240823	145900	699181650	27200	27200	27200	27150	39
310	20240823	145800	698121850	27200	27150	27200	27150	25
311	20240823	145700	697442550	27150	27150	27150	27150	4
312	20240823	145600	697333950	27150	27200	27200	27150	93
313	20240823	145500	694806600	27150	27150	27150	27150	285
314	20240823	145400	687068850	27200	27150	27200	27150	27
315	20240823	145300	686335250	27150	27250	27250	27150	67
316	20240823	145200	684514300	27250	27200	27250	27200	47
317	20240823	145100	683234100	27250	27150	27250	27150	27
318	20240823	145000	682499450	27200	27200	27200	27200	13
319	20240823	144900	682145850	27200	27250	27250	27200	69
320	20240823	144800	680267050	27200	27250	27250	27200	113
321	20240823	144700	677192900	27250	27250	27250	27250	27
322	20240823	144600	676457150	27200	27250	27250	27150	37
323	20240823	144500	675450350	27250	27250	27250	27250	46
324	20240823	144400	674196850	27250	27200	27250	27150	26
325	20240823	144300	673489800	27200	27250	27250	27200	110
326	20240823	144200	670497250	27250	27200	27250	27200	118
327	20240823	144100	667286900	27200	27200	27200	27200	49
328	20240823	144000	665954100	27150	27200	27200	27150	4
329	20240823	143900	665845350	27150	27150	27150	27100	346
330	20240823	143800	656452600	27100	27150	27150	27100	276
331	20240823	143700	648959600	27150	27100	27150	27100	17
332	20240823	143600	648498250	27150	27150	27150	27100	55
333	20240823	143500	647006650	27150	27100	27150	27100	13
334	20240823	143400	646653850	27150	27150	27150	27100	80
335	20240823	143300	644482350	27100	27100	27100	27100	26
336	20240823	143200	643777750	27150	27150	27150	27150	11
337	20240823	143100	643479100	27150	27150	27150	27100	31
338	20240823	143000	642637650	27100	27100	27100	27100	2
339	20240823	142900	642583450	27100	27150	27150	27100	41
340	20240823	142800	641471800	27100	27150	27150	27100	17
341	20240823	142700	641010400	27150	27150	27150	27150	39
342	20240823	142600	639951550	27050	27050	27050	27000	116
343	20240823	142500	636814900	27050	27050	27050	27050	37
344	20240823	142400	635814050	27050	27050	27050	27000	37
345	20240823	142300	634813400	27050	27050	27050	27000	45
346	20240823	142200	633596600	27050	27050	27050	27000	204
347	20240823	142100	628082350	27050	27050	27050	27050	8
348	20240823	142000	627865950	27050	27050	27100	27050	31
349	20240823	141900	627026100	27100	27100	27100	27050	74
350	20240823	141800	625021900	27050	27050	27050	27050	8
351	20240823	141700	624805500	27050	27100	27100	27050	26
352	20240823	141600	624101050	27100	27100	27100	27050	58
353	20240823	141500	622530400	27100	27050	27100	27050	14
354	20240823	141400	622151150	27100	27100	27100	27100	22
355	20240823	141300	621554950	27100	27050	27100	27050	7
356	20240823	141200	621365450	27100	27100	27150	27050	72
357	20240823	141100	619413650	27100	27100	27100	27100	16
358	20240823	141000	618980050	27100	27100	27100	27100	7
359	20240823	140900	618790350	27100	27150	27150	27050	55
360	20240823	140800	617300400	27100	27100	27100	27100	29
361	20240823	140700	616514500	27050	27100	27100	27050	19
362	20240823	140600	616000000	27050	27100	27100	27050	45
363	20240823	140500	614781850	27100	27100	27100	27100	47
364	20240823	140400	613508150	27050	27050	27050	27050	3
365	20240823	140300	613427000	27100	27100	27100	27100	25
366	20240823	140200	612749500	27100	27100	27100	27050	38
367	20240823	140100	611721000	27100	27100	27100	27100	33
368	20240823	140000	610826700	27100	27050	27100	27050	35
369	20240823	135900	609878400	27050	27100	27100	27050	28
370	20240823	135800	609120800	27100	27050	27100	27050	22
371	20240823	135700	608525150	27050	27050	27100	27050	79
372	20240823	135600	606385250	27050	27050	27050	27050	18
373	20240823	135500	605898350	27050	27100	27100	27050	50
374	20240823	135400	604544700	27100	27150	27150	27050	49
375	20240823	135300	603217100	27100	27100	27100	27100	7
376	20240823	135200	603027400	27100	27100	27150	27100	65
377	20240823	135100	601264600	27100	27100	27100	27100	3
378	20240823	135000	601183300	27150	27150	27150	27150	66
379	20240823	134900	599391400	27200	27150	27200	27150	40
380	20240823	134800	598304850	27200	27200	27200	27200	212
381	20240823	134700	592538450	27200	27200	27200	27200	35
382	20240823	134600	591586450	27200	27200	27200	27150	25
383	20240823	134500	590906600	27150	27200	27200	27150	43
384	20240823	134400	589738600	27200	27200	27200	27150	19
385	20240823	134300	589221950	27200	27100	27200	27100	29
386	20240823	134200	588434500	27150	27150	27150	27100	110
387	20240823	134100	585448200	27200	27200	27200	27200	27
388	20240823	134000	584713800	27150	27200	27200	27150	22
389	20240823	133900	584115950	27150	27200	27200	27150	27
390	20240823	133800	583382850	27200	27150	27200	27150	28
391	20240823	133700	582621450	27200	27200	27200	27200	3
392	20240823	133600	582539850	27200	27200	27200	27200	47
393	20240823	133500	581261450	27150	27200	27200	27150	52
394	20240823	133400	579848350	27150	27150	27200	27150	14
395	20240823	133300	579468150	27150	27200	27200	27150	14
396	20240823	133200	579087500	27200	27150	27200	27100	40
397	20240823	133100	578002100	27150	27100	27150	27100	16
398	20240823	133000	577567900	27100	27100	27100	27100	108
399	20240823	132900	574641100	27050	27050	27050	27050	53
400	20240823	132800	573207450	27000	27050	27100	27000	354
401	20240823	132700	563630250	27050	27000	27050	27000	23
402	20240823	132600	563008250	27050	27050	27050	27050	11
403	20240823	132500	562710700	27050	27050	27050	27000	57
404	20240823	132400	561170000	27050	27050	27050	27000	29
405	20240823	132300	560385750	27050	27050	27050	27050	14
406	20240823	132200	560007050	27050	27000	27050	27000	31
407	20240823	132100	559169900	27050	27050	27050	27050	58
408	20240823	132000	557601000	27000	27000	27000	27000	12
409	20240823	131900	557277000	27050	27050	27050	27050	27
410	20240823	131800	556546650	27050	27050	27050	27050	28
411	20240823	131700	555789250	27050	27050	27050	27050	6
412	20240823	131600	555626950	27050	27050	27050	27050	15
413	20240823	131500	555221200	27000	27050	27050	27000	28
414	20240823	131400	554465100	27050	27000	27050	27000	43
415	20240823	131300	553302350	27000	27050	27050	27000	17
416	20240823	131200	552842700	27050	27000	27050	27000	26
417	20240823	131100	552140550	27000	27050	27050	27000	311
418	20240823	131000	543728550	27100	27100	27100	27100	45
419	20240823	130900	542509050	27050	27100	27100	27050	15
420	20240823	130800	542103150	27050	27050	27050	27050	23
421	20240823	130700	541481000	27100	27050	27100	27050	24
422	20240823	130600	540831200	27100	27100	27100	27100	80
423	20240823	130500	538663200	27100	27050	27100	27050	53
424	20240823	130400	537228900	27050	27100	27100	27050	4
425	20240823	130300	537120650	27100	27100	27100	27100	46
426	20240823	130200	535874050	27050	27100	27100	27050	35
427	20240823	130100	534926600	27050	27050	27050	27050	24
428	20240823	130000	534277400	27100	27050	27100	27050	14
429	20240823	125900	533898600	27100	27050	27100	27050	147
430	20240823	125800	529919950	27050	27100	27100	27000	64
431	20240823	125700	528189600	27100	27100	27100	27100	2
432	20240823	125600	528135400	27100	27050	27100	27050	17
433	20240823	125500	527674900	27100	27050	27100	27050	56
434	20240823	125400	526158500	27100	27100	27100	27100	5
435	20240823	125300	526023000	27050	27050	27050	27000	162
436	20240823	125200	521641850	27050	27050	27050	27050	3
437	20240823	125100	521560700	27050	27100	27100	27050	55
438	20240823	125000	520072150	27050	27050	27050	27050	0
439	20240823	124900	520072150	27050	27050	27050	27050	22
440	20240823	124800	519477050	27050	27050	27050	27050	24
441	20240823	124700	518827850	27050	27000	27050	27000	103
442	20240823	124600	516042250	27100	27050	27100	27050	3
443	20240823	124500	515961050	27050	27050	27050	27050	35
444	20240823	124400	515014300	27100	27100	27100	27100	39
445	20240823	124300	513957400	27100	27100	27100	27100	0
446	20240823	124200	513957400	27100	27050	27100	27050	24
447	20240823	124100	513307650	27100	27050	27100	27000	248
448	20240823	124000	506606550	27100	27100	27100	27050	17
449	20240823	123900	506146000	27050	27050	27050	27050	2
450	20240823	123800	506091900	27050	27050	27050	27000	27
451	20240823	123700	505361750	27100	27100	27100	27100	52
452	20240823	123600	503952550	27050	27100	27100	27050	53
453	20240823	123500	502516400	27100	27100	27100	27100	3
454	20240823	123400	502435100	27050	27000	27100	27000	46
455	20240823	123300	501190400	27000	27000	27000	27000	193
456	20240823	123200	495979400	27000	27000	27000	27000	2
457	20240823	123100	495925400	26950	26950	26950	26950	35
458	20240823	123000	494982150	27050	27050	27050	27050	35
459	20240823	122900	494035400	27050	27050	27100	27000	18
460	20240823	122800	493548550	26950	27050	27050	26950	24
461	20240823	122700	492901650	26950	27050	27100	26950	124
462	20240823	122600	489552950	27050	27050	27050	27050	25
463	20240823	122500	488876700	27000	27000	27000	27000	134
464	20240823	122400	485258700	27050	27050	27050	27050	9
465	20240823	122300	485015250	27050	27100	27100	27050	39
466	20240823	122200	483958450	27050	27000	27050	27000	19
467	20240823	122100	483445100	27000	27000	27000	27000	23
468	20240823	122000	482824100	27050	27050	27050	27050	12
469	20240823	121900	482499500	27050	27050	27100	27050	38
470	20240823	121800	481471550	27000	27000	27050	27000	27
471	20240823	121700	480742500	27050	27050	27050	27050	11
472	20240823	121600	480444950	27050	26950	27050	26950	18
473	20240823	121500	479958950	27000	26950	27000	26950	87
474	20240823	121400	477610050	26900	26950	26950	26900	26
475	20240823	121300	476910500	26950	27000	27000	26950	28
476	20240823	121200	476155800	27000	26950	27000	26950	20
477	20240823	121100	475616200	26900	26950	26950	26900	40
478	20240823	121000	474538350	27000	27000	27000	27000	3
479	20240823	120900	474457350	26950	27000	27000	26950	14
480	20240823	120800	474079500	27000	27050	27050	27000	138
481	20240823	120700	470351600	27000	27050	27050	27000	29
482	20240823	120600	469568500	27050	27050	27050	27050	11
483	20240823	120500	469270950	27000	27000	27000	27000	3
484	20240823	120400	469189950	27050	27050	27050	27000	73
485	20240823	120300	467216500	27000	27000	27000	27000	3
486	20240823	120200	467135500	27000	27000	27000	27000	25
487	20240823	120100	466460500	27000	27050	27050	27000	186
488	20240823	120000	461436600	27000	27000	27000	27000	12
489	20240823	115900	461112600	27000	27000	27000	27000	0
490	20240823	115800	461112600	27000	27050	27050	27000	14
491	20240823	115700	460734050	27050	27050	27050	27050	38
492	20240823	115600	459706150	27050	27100	27100	27050	3
493	20240823	115500	459624900	27100	27050	27100	27050	12
494	20240823	115400	459299750	27050	27100	27100	27000	30
495	20240823	115300	458489450	27050	27050	27050	27050	88
496	20240823	115200	456109050	27050	27000	27050	27000	14
497	20240823	115100	455730500	27050	27000	27050	27000	25
498	20240823	115000	455055400	27050	27050	27050	27050	49
499	20240823	114900	453729950	27000	27000	27000	27000	64
500	20240823	114800	452001950	27000	27000	27000	27000	2
501	20240823	114700	451947950	26950	27050	27050	26950	37
502	20240823	114600	450949500	27050	27050	27050	27050	35
503	20240823	114500	450002750	27000	27050	27050	27000	5
504	20240823	114400	449867650	27000	26950	27000	26950	32
505	20240823	114300	449004850	27000	27000	27000	27000	6
506	20240823	114200	448842850	27050	27050	27050	27000	42
507	20240823	114100	447707050	27050	27000	27050	27000	13
508	20240823	114000	447355500	27000	27000	27000	27000	26
509	20240823	113900	446653500	27050	27000	27050	27000	18
510	20240823	113800	446167450	26950	26950	26950	26950	4
511	20240823	113700	446059650	27000	27000	27000	27000	43
512	20240823	113600	444898650	27000	27050	27050	27000	24
513	20240823	113500	444249600	27050	27050	27050	27050	34
514	20240823	113400	443329900	27000	27000	27000	27000	26
515	20240823	113300	442627900	27050	27050	27050	27050	18
516	20240823	113200	442141000	27050	27100	27100	27050	5
517	20240823	113100	442005700	27050	27000	27050	27000	60
518	20240823	113000	440383950	27000	27050	27050	27000	17
519	20240823	112900	439924400	27000	27050	27050	27000	18
520	20240823	112800	439438100	27050	27050	27050	27050	32
521	20240823	112700	438572500	27000	27000	27000	27000	53
522	20240823	112600	437141500	27050	27050	27050	27050	13
523	20240823	112500	436789850	27050	27050	27050	27000	29
524	20240823	112400	436005600	27050	27100	27100	27000	553
525	20240823	112300	421062850	27150	27100	27150	27100	5
526	20240823	112200	420927250	27150	27150	27150	27150	14
527	20240823	112100	420547150	27100	27150	27150	27100	35
528	20240823	112000	419597050	27100	27150	27150	27100	25
529	20240823	111900	418919450	27150	27150	27150	27150	12
530	20240823	111800	418593650	27150	27100	27150	27100	50
531	20240823	111700	417238550	27150	27150	27150	27100	63
532	20240823	111600	415529250	27150	27150	27150	27150	12
533	20240823	111500	415203450	27150	27150	27150	27150	1
534	20240823	111400	415176300	27150	27100	27150	27100	27
535	20240823	111300	414444400	27100	27100	27100	27100	90
536	20240823	111200	412005400	27100	27100	27100	27100	0
537	20240823	111100	412005400	27100	27100	27100	27100	12
538	20240823	111000	411680200	27050	27100	27100	27050	59
539	20240823	110900	410082450	27050	27050	27050	27050	0
540	20240823	110800	410082450	27050	27050	27050	27050	0
541	20240823	110700	410082450	27050	27050	27050	27050	25
542	20240823	110600	409406200	27100	27100	27100	27100	32
543	20240823	110500	408539000	27100	27100	27100	27100	33
544	20240823	110400	407644700	27100	27100	27100	27100	4
545	20240823	110300	407536300	27100	27100	27100	27100	100
546	20240823	110200	404826300	27100	27050	27100	27050	37
547	20240823	110100	403823700	27050	27050	27050	27050	2
548	20240823	110000	403769600	27050	27000	27050	27000	41
549	20240823	105900	402662450	27000	27000	27000	27000	123
550	20240823	105800	399341450	27000	27000	27000	27000	3
551	20240823	105700	399260450	26950	26950	26950	26950	3
552	20240823	105600	399179600	26950	26900	26950	26900	401
553	20240823	105500	388373650	26950	26900	26950	26900	39
554	20240823	105400	387322650	26950	26900	26950	26900	211
555	20240823	105300	381646200	26950	26900	26950	26900	132
556	20240823	105200	378095250	26950	26950	26950	26950	0
557	20240823	105100	378095250	26950	27000	27000	26950	202
558	20240823	105000	372649050	26950	26950	26950	26950	161
559	20240823	104900	368310100	27000	27050	27050	27000	1295
560	20240823	104800	333344500	27050	27100	27100	27050	237
561	20240823	104700	326931800	27050	27050	27050	27050	1
562	20240823	104600	326904750	27100	27100	27100	27100	14
563	20240823	104500	326525350	27100	27050	27100	27050	54
564	20240823	104400	325064500	27050	27100	27100	27050	432
565	20240823	104300	313377300	27100	27100	27100	27100	11
566	20240823	104200	313079200	27100	27100	27150	27100	9
567	20240823	104100	312835250	27150	27150	27150	27150	210
568	20240823	104000	307133750	27150	27150	27150	27150	47
569	20240823	103900	305857700	27150	27150	27150	27150	5
570	20240823	103800	305721950	27150	27150	27150	27150	0
571	20240823	103700	305721950	27150	27150	27150	27150	43
572	20240823	103600	304554500	27100	27150	27150	27100	6
573	20240823	103500	304391800	27100	27100	27150	27100	8
574	20240823	103400	304174900	27100	27100	27100	27100	0
575	20240823	103300	304174900	27100	27100	27100	27100	37
576	20240823	103200	303172200	27100	27100	27100	27100	14
577	20240823	103100	302792800	27100	27100	27100	27100	51
578	20240823	103000	301410700	27100	27100	27100	27100	50
579	20240823	102900	300055700	27100	27100	27100	27100	46
580	20240823	102800	298809100	27100	27100	27150	27100	10
581	20240823	102700	298538000	27150	27150	27150	27150	0
582	20240823	102600	298538000	27150	27150	27150	27150	49
583	20240823	102500	297207650	27150	27150	27150	27150	0
584	20240823	102400	297207650	27150	27200	27200	27150	48
585	20240823	102300	295903850	27200	27200	27200	27200	2
586	20240823	102200	295849450	27200	27200	27200	27200	32
587	20240823	102100	294979050	27200	27200	27200	27200	437
588	20240823	102000	283092650	27200	27150	27200	27100	81
589	20240823	101900	280893450	27100	27100	27150	27100	102
590	20240823	101800	278129200	27000	27050	27050	27000	307
591	20240823	101700	269838400	27050	27050	27050	27050	237
592	20240823	101600	263427550	27100	27100	27100	27100	0
593	20240823	101500	263427550	27100	27000	27100	27000	392
594	20240823	101400	252842900	27000	27000	27000	27000	7
595	20240823	101300	252653900	27000	27000	27000	27000	0
596	20240823	101200	252653900	27000	27000	27000	27000	0
597	20240823	101100	252653900	27000	27150	27150	26900	4520
598	20240823	101000	130834250	27150	27100	27150	27100	179
599	20240823	100900	125983200	27100	27100	27100	27100	0
600	20240823	100800	125983200	27100	27100	27100	27100	0
601	20240823	100700	125983200	27100	27100	27100	27100	58
602	20240823	100600	124411400	27100	27100	27100	27100	0
603	20240823	100500	124411400	27100	27100	27100	27100	0
604	20240823	100400	124411400	27100	27100	27100	27100	19
605	20240823	100300	123896500	27100	27100	27100	27100	2
606	20240823	100200	123842300	27050	27050	27050	27050	30
607	20240823	100100	123030800	27050	27050	27050	27050	15
608	20240823	100000	122625050	27050	27050	27050	27050	0
609	20240823	095900	122625050	27050	26950	27050	26950	89
610	20240823	095800	120222350	27000	27000	27000	27000	3
611	20240823	095700	120141350	27000	27000	27000	27000	0
612	20240823	095600	120141350	27000	27000	27000	27000	15
613	20240823	095500	119736350	27000	27000	27000	27000	2
614	20240823	095400	119682350	27000	27000	27000	27000	232
615	20240823	095300	113418350	27050	27050	27050	27050	0
616	20240823	095200	113418350	27050	27050	27050	27050	40
617	20240823	095100	112336350	27100	27100	27100	27100	0
618	20240823	095000	112336350	27100	27100	27100	27100	0
619	20240823	094900	112336350	27100	27100	27100	27050	78
620	20240823	094800	110226200	27100	27100	27100	27100	29
621	20240823	094700	109440300	27100	27100	27100	27100	1
622	20240823	094600	109413200	27100	27100	27100	27100	0
623	20240823	094500	109413200	27100	27100	27100	27100	0
624	20240823	094400	109413200	27100	27100	27100	27100	1
625	20240823	094300	109386100	27100	27100	27100	27100	0
626	20240823	094200	109386100	27100	27100	27100	27100	4
627	20240823	094100	109277700	27150	27150	27150	27150	0
628	20240823	094000	109277700	27150	27150	27150	27150	0
629	20240823	093900	109277700	27150	27150	27150	27150	47
630	20240823	093800	108001650	27200	27150	27200	27150	20
631	20240823	093700	107457700	27150	27100	27150	27100	263
632	20240823	093600	100317600	27150	27150	27150	27150	311
633	20240823	093500	91873950	27150	27150	27150	27150	0
634	20240823	093400	91873950	27150	27100	27150	27100	84
635	20240823	093300	89596850	27050	27050	27050	27050	1
636	20240823	093200	89569800	27050	27050	27050	27050	10
637	20240823	093100	89299300	27050	27050	27050	27050	0
638	20240823	093000	89299300	27050	27050	27050	27050	0
639	20240823	092900	89299300	27050	27050	27050	27050	0
640	20240823	092800	89299300	27050	27050	27050	27050	11
641	20240823	092700	89001750	27050	27050	27050	27050	102
642	20240823	092600	86242650	27050	27050	27050	27050	33
643	20240823	092500	85350000	27000	27000	27000	27000	0
644	20240823	092400	85350000	27000	27000	27000	27000	3
645	20240823	092300	85269000	27000	27000	27000	27000	353
646	20240823	092200	75738000	26950	26950	26950	26950	154
647	20240823	092100	71587700	26900	26900	26900	26900	4
648	20240823	092000	71480100	26950	26950	26950	26950	21
649	20240823	091900	70914150	27000	27000	27000	27000	1
650	20240823	091800	70887150	26950	26950	26950	26950	6
651	20240823	091700	70725450	26950	26950	26950	26950	0
652	20240823	091600	70725450	26950	26950	26950	26950	4
653	20240823	091500	70617650	26950	26950	26950	26950	0
654	20240823	091400	70617650	26950	26950	26950	26900	56
655	20240823	091300	69108500	26950	26950	26950	26950	0
656	20240823	091200	69108500	26950	26950	26950	26950	2
657	20240823	091100	69054600	26950	26950	26950	26950	110
658	20240823	091000	66090100	26950	26900	26950	26900	60
659	20240823	090900	64475950	26900	26900	26900	26900	119
660	20240823	090800	61274850	26950	26900	26950	26900	452
661	20240823	090700	49116000	26900	26850	26900	26800	177
662	20240823	090600	44363550	26700	26750	26750	26700	601
663	20240823	090500	28307750	26850	26800	26850	26750	202
664	20240823	090400	22897750	26800	26900	26900	26800	125
665	20240823	090300	19544250	26900	26850	26900	26850	8
666	20240823	090200	19329150	26850	26850	26850	26850	120
667	20240823	090100	16107150	26850	26850	26850	26850	5
668	20240823	090000	15972900	26850	26800	26850	26800	596