KissMeData/023910/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	190600	125430400	27300	27300	27300	27300	29
3	20240821	190500	125430400	27300	27300	27300	27300	0
4	20240821	190400	125430400	27300	27300	27300	27300	0
5	20240821	190300	125430400	27300	27300	27300	27300	0
6	20240821	190200	125430400	27300	27300	27300	27300	0
7	20240821	190100	125430400	27300	27300	27300	27300	0
8	20240821	190000	125430400	27300	27300	27300	27300	0
9	20240821	185900	125430400	27300	27300	27300	27300	0
10	20240821	185800	125430400	27300	27300	27300	27300	0
11	20240821	185700	125430400	27300	27300	27300	27300	0
12	20240821	185600	125430400	27300	27300	27300	27300	0
13	20240821	185500	125430400	27300	27300	27300	27300	0
14	20240821	185400	125430400	27300	27300	27300	27300	0
15	20240821	185300	125430400	27300	27300	27300	27300	0
16	20240821	185200	125430400	27300	27300	27300	27300	0
17	20240821	185100	125430400	27300	27300	27300	27300	0
18	20240821	185000	125430400	27300	27300	27300	27300	0
19	20240821	184900	125430400	27300	27300	27300	27300	0
20	20240821	184800	125430400	27300	27300	27300	27300	0
21	20240821	184700	125430400	27300	27300	27300	27300	0
22	20240821	184600	125430400	27300	27300	27300	27300	0
23	20240821	184500	125430400	27300	27300	27300	27300	0
24	20240821	184400	125430400	27300	27300	27300	27300	0
25	20240821	184300	125430400	27300	27300	27300	27300	0
26	20240821	184200	125430400	27300	27300	27300	27300	0
27	20240821	184100	125430400	27300	27300	27300	27300	0
28	20240821	184000	125430400	27300	27300	27300	27300	0
29	20240821	183900	125430400	27300	27300	27300	27300	0
30	20240821	183800	125430400	27300	27300	27300	27300	0
31	20240821	183700	125430400	27300	27300	27300	27300	0
32	20240821	183600	125430400	27300	27300	27300	27300	29
33	20240821	183500	125430400	27300	27300	27300	27300	0
34	20240821	183400	125430400	27300	27300	27300	27300	0
35	20240821	183300	125430400	27300	27300	27300	27300	0
36	20240821	183200	125430400	27300	27300	27300	27300	0
37	20240821	183100	125430400	27300	27300	27300	27300	0
38	20240821	183000	125430400	27300	27300	27300	27300	0
39	20240821	182900	125430400	27300	27300	27300	27300	0
40	20240821	182800	125430400	27300	27300	27300	27300	0
41	20240821	182700	125430400	27300	27300	27300	27300	0
42	20240821	182600	125430400	27300	27300	27300	27300	0
43	20240821	182500	125430400	27300	27300	27300	27300	0
44	20240821	182400	125430400	27300	27300	27300	27300	0
45	20240821	182300	125430400	27300	27300	27300	27300	0
46	20240821	182200	125430400	27300	27300	27300	27300	0
47	20240821	182100	125430400	27300	27300	27300	27300	0
48	20240821	182000	125430400	27300	27300	27300	27300	0
49	20240821	181900	125430400	27300	27300	27300	27300	0
50	20240821	181800	125430400	27300	27300	27300	27300	0
51	20240821	181700	125430400	27300	27300	27300	27300	0
52	20240821	181600	125430400	27300	27300	27300	27300	0
53	20240821	181500	125430400	27300	27300	27300	27300	0
54	20240821	181400	125430400	27300	27300	27300	27300	0
55	20240821	181300	125430400	27300	27300	27300	27300	0
56	20240821	181200	125430400	27300	27300	27300	27300	0
57	20240821	181100	125430400	27300	27300	27300	27300	0
58	20240821	181000	125430400	27300	27300	27300	27300	0
59	20240821	180900	125430400	27300	27300	27300	27300	0
60	20240821	180800	125430400	27300	27300	27300	27300	0
61	20240821	180700	125430400	27300	27300	27300	27300	0
62	20240821	180600	125430400	27300	27300	27300	27300	29
63	20240821	180500	125430400	27300	27300	27300	27300	0
64	20240821	180400	125430400	27300	27300	27300	27300	0
65	20240821	180300	125430400	27300	27300	27300	27300	0
66	20240821	180200	125430400	27300	27300	27300	27300	0
67	20240821	180100	125430400	27300	27300	27300	27300	0
68	20240821	180000	125430400	27300	27300	27300	27300	0
69	20240821	175900	125430400	27300	27300	27300	27300	0
70	20240821	175800	125430400	27300	27300	27300	27300	0
71	20240821	175700	125430400	27300	27300	27300	27300	0
72	20240821	175600	125430400	27300	27300	27300	27300	0
73	20240821	175500	125430400	27300	27300	27300	27300	0
74	20240821	175400	125430400	27300	27300	27300	27300	0
75	20240821	175300	125430400	27300	27300	27300	27300	0
76	20240821	175200	125430400	27300	27300	27300	27300	0
77	20240821	175100	125430400	27300	27300	27300	27300	0
78	20240821	175000	125430400	27300	27300	27300	27300	0
79	20240821	174900	125430400	27300	27300	27300	27300	0
80	20240821	174800	125430400	27300	27300	27300	27300	0
81	20240821	174700	125430400	27300	27300	27300	27300	0
82	20240821	174600	125430400	27300	27300	27300	27300	0
83	20240821	174500	125430400	27300	27300	27300	27300	0
84	20240821	174400	125430400	27300	27300	27300	27300	0
85	20240821	174300	125430400	27300	27300	27300	27300	0
86	20240821	174200	125430400	27300	27300	27300	27300	0
87	20240821	174100	125430400	27300	27300	27300	27300	0
88	20240821	174000	125430400	27300	27300	27300	27300	0
89	20240821	173900	125430400	27300	27300	27300	27300	0
90	20240821	173800	125430400	27300	27300	27300	27300	0
91	20240821	173700	125430400	27300	27300	27300	27300	0
92	20240821	173600	125430400	27300	27300	27300	27300	29
93	20240821	173500	125430400	27300	27300	27300	27300	0
94	20240821	173400	125430400	27300	27300	27300	27300	0
95	20240821	173300	125430400	27300	27300	27300	27300	0
96	20240821	173200	125430400	27300	27300	27300	27300	0
97	20240821	173100	125430400	27300	27300	27300	27300	0
98	20240821	173000	125430400	27300	27300	27300	27300	0
99	20240821	172900	125430400	27300	27300	27300	27300	0
100	20240821	172800	125430400	27300	27300	27300	27300	0
101	20240821	172700	125430400	27300	27300	27300	27300	0
102	20240821	172600	125430400	27300	27300	27300	27300	0
103	20240821	172500	125430400	27300	27300	27300	27300	0
104	20240821	172400	125430400	27300	27300	27300	27300	0
105	20240821	172300	125430400	27300	27300	27300	27300	0
106	20240821	172200	125430400	27300	27300	27300	27300	0
107	20240821	172100	125430400	27300	27300	27300	27300	0
108	20240821	172000	125430400	27300	27300	27300	27300	0
109	20240821	171900	125430400	27300	27300	27300	27300	0
110	20240821	171800	125430400	27300	27300	27300	27300	0
111	20240821	171700	125430400	27300	27300	27300	27300	0
112	20240821	171600	125430400	27300	27300	27300	27300	0
113	20240821	171500	125430400	27300	27300	27300	27300	0
114	20240821	171400	125430400	27300	27300	27300	27300	0
115	20240821	171300	125430400	27300	27300	27300	27300	0
116	20240821	171200	125430400	27300	27300	27300	27300	0
117	20240821	171100	125430400	27300	27300	27300	27300	0
118	20240821	171000	125430400	27300	27300	27300	27300	0
119	20240821	170900	125430400	27300	27300	27300	27300	0
120	20240821	170800	125430400	27300	27300	27300	27300	0
121	20240821	170700	125430400	27300	27300	27300	27300	0
122	20240821	170600	125430400	27300	27300	27300	27300	29
123	20240821	170500	125430400	27300	27300	27300	27300	0
124	20240821	170400	125430400	27300	27300	27300	27300	0
125	20240821	170300	125430400	27300	27300	27300	27300	0
126	20240821	170200	125430400	27300	27300	27300	27300	0
127	20240821	170100	125430400	27300	27300	27300	27300	0
128	20240821	170000	125430400	27300	27300	27300	27300	0
129	20240821	165900	125430400	27300	27300	27300	27300	0
130	20240821	165800	125430400	27300	27300	27300	27300	0
131	20240821	165700	125430400	27300	27300	27300	27300	0
132	20240821	165600	125430400	27300	27300	27300	27300	0
133	20240821	165500	125430400	27300	27300	27300	27300	0
134	20240821	165400	125430400	27300	27300	27300	27300	0
135	20240821	165300	125430400	27300	27300	27300	27300	0
136	20240821	165200	125430400	27300	27300	27300	27300	0
137	20240821	165100	125430400	27300	27300	27300	27300	0
138	20240821	165000	125430400	27300	27300	27300	27300	0
139	20240821	164900	125430400	27300	27300	27300	27300	0
140	20240821	164800	125430400	27300	27300	27300	27300	0
141	20240821	164700	125430400	27300	27300	27300	27300	0
142	20240821	164600	125430400	27300	27300	27300	27300	0
143	20240821	164500	125430400	27300	27300	27300	27300	0
144	20240821	164400	125430400	27300	27300	27300	27300	0
145	20240821	164300	125430400	27300	27300	27300	27300	0
146	20240821	164200	125430400	27300	27300	27300	27300	0
147	20240821	164100	125430400	27300	27300	27300	27300	0
148	20240821	164000	125430400	27300	27300	27300	27300	0
149	20240821	163900	125430400	27300	27300	27300	27300	0
150	20240821	163800	125430400	27300	27300	27300	27300	0
151	20240821	163700	125430400	27300	27300	27300	27300	0
152	20240821	163600	125430400	27300	27300	27300	27300	29
153	20240821	163500	125430400	27300	27300	27300	27300	0
154	20240821	163400	125430400	27300	27300	27300	27300	0
155	20240821	163300	125430400	27300	27300	27300	27300	0
156	20240821	163200	125430400	27300	27300	27300	27300	0
157	20240821	163100	125430400	27300	27300	27300	27300	0
158	20240821	163000	125430400	27300	27300	27300	27300	0
159	20240821	162900	125430400	27300	27300	27300	27300	0
160	20240821	162800	125430400	27300	27300	27300	27300	0
161	20240821	162700	125430400	27300	27300	27300	27300	0
162	20240821	162600	125430400	27300	27300	27300	27300	0
163	20240821	162500	125430400	27300	27300	27300	27300	0
164	20240821	162400	125430400	27300	27300	27300	27300	0
165	20240821	162300	125430400	27300	27300	27300	27300	0
166	20240821	162200	125430400	27300	27300	27300	27300	0
167	20240821	162100	125430400	27300	27300	27300	27300	0
168	20240821	162000	125430400	27300	27300	27300	27300	0
169	20240821	161900	125430400	27300	27300	27300	27300	0
170	20240821	161800	125430400	27300	27300	27300	27300	0
171	20240821	161700	125430400	27300	27300	27300	27300	0
172	20240821	161600	125430400	27300	27300	27300	27300	0
173	20240821	161500	125430400	27300	27300	27300	27300	0
174	20240821	161400	125430400	27300	27300	27300	27300	0
175	20240821	161300	125430400	27300	27300	27300	27300	0
176	20240821	161200	125430400	27300	27300	27300	27300	0
177	20240821	161100	125430400	27300	27300	27300	27300	0
178	20240821	161000	125430400	27300	27300	27300	27300	0
179	20240821	160900	125430400	27300	27300	27300	27300	0
180	20240821	160800	125430400	27300	27300	27300	27300	0
181	20240821	160700	125430400	27300	27300	27300	27300	0
182	20240821	160600	125430400	27300	27300	27300	27300	29
183	20240821	160500	125430400	27300	27300	27300	27300	0
184	20240821	160400	125430400	27300	27300	27300	27300	0
185	20240821	160300	125430400	27300	27300	27300	27300	0
186	20240821	160200	125430400	27300	27300	27300	27300	0
187	20240821	160100	125430400	27300	27300	27300	27300	0
188	20240821	160000	125430400	27300	27300	27300	27300	0
189	20240821	155900	125430400	27300	27300	27300	27300	0
190	20240821	155800	125430400	27300	27300	27300	27300	0
191	20240821	155700	125430400	27300	27300	27300	27300	0
192	20240821	155600	125430400	27300	27300	27300	27300	0
193	20240821	155500	125430400	27300	27300	27300	27300	0
194	20240821	155400	125430400	27300	27300	27300	27300	0
195	20240821	155300	125430400	27300	27300	27300	27300	0
196	20240821	155200	125430400	27300	27300	27300	27300	0
197	20240821	155100	125430400	27300	27300	27300	27300	0
198	20240821	155000	125430400	27300	27300	27300	27300	0
199	20240821	154900	125430400	27300	27300	27300	27300	0
200	20240821	154800	125430400	27300	27300	27300	27300	0
201	20240821	154700	125430400	27300	27300	27300	27300	0
202	20240821	154600	125430400	27300	27300	27300	27300	0
203	20240821	154500	125430400	27300	27300	27300	27300	0
204	20240821	154400	125430400	27300	27300	27300	27300	0
205	20240821	154300	125430400	27300	27300	27300	27300	0
206	20240821	154200	125430400	27300	27300	27300	27300	0
207	20240821	154100	125430400	27300	27300	27300	27300	0
208	20240821	154000	125430400	27300	27300	27300	27300	0
209	20240821	153900	125430400	27300	27300	27300	27300	0
210	20240821	153800	125430400	27300	27300	27300	27300	0
211	20240821	153700	125430400	27300	27300	27300	27300	0
212	20240821	153600	125430400	27300	27300	27300	27300	29
213	20240821	153500	125430400	27300	27300	27300	27300	0
214	20240821	153400	125430400	27300	27300	27300	27300	0
215	20240821	153300	125430400	27300	27300	27300	27300	0
216	20240821	153200	125430400	27300	27300	27300	27300	0
217	20240821	153100	125430400	27300	27300	27300	27300	0
218	20240821	153000	125430400	27300	27300	27300	27300	29
219	20240821	152900	124638700	27300	27300	27300	27300	0
220	20240821	152800	124638700	27300	27300	27300	27300	0
221	20240821	152700	124638700	27300	27300	27300	27300	0
222	20240821	152600	124638700	27300	27300	27300	27300	0
223	20240821	152500	124638700	27300	27300	27300	27300	0
224	20240821	152400	124638700	27300	27300	27300	27300	0
225	20240821	152300	124638700	27300	27300	27300	27300	0
226	20240821	152200	124638700	27300	27300	27300	27300	0
227	20240821	152100	124638700	27300	27300	27300	27300	0
228	20240821	152000	124638700	27300	27300	27300	27300	0
229	20240821	151900	124638700	27300	27300	27300	27300	3
230	20240821	151800	124556800	27300	27300	27300	27300	4
231	20240821	151700	124447600	27300	27300	27350	27300	3
232	20240821	151600	124365650	27300	27300	27300	27300	5
233	20240821	151500	124229150	27300	27300	27300	27300	2
234	20240821	151400	124174550	27300	27300	27300	27300	3
235	20240821	151300	124092650	27300	27300	27300	27300	6
236	20240821	151200	123928850	27300	27300	27300	27300	0
237	20240821	151100	123928850	27300	27300	27300	27300	0
238	20240821	151000	123928850	27300	27300	27350	27300	13
239	20240821	150900	123573400	27400	27400	27400	27400	0
240	20240821	150800	123573400	27400	27400	27400	27400	0
241	20240821	150700	123573400	27400	27400	27400	27400	0
242	20240821	150600	123573400	27400	27400	27400	27400	1
243	20240821	150500	123546000	27300	27300	27300	27300	0
244	20240821	150400	123546000	27300	27300	27300	27300	0
245	20240821	150300	123546000	27300	27300	27300	27300	0
246	20240821	150200	123546000	27300	27300	27300	27300	6
247	20240821	150100	123382200	27300	27300	27300	27300	5
248	20240821	150000	123245700	27400	27300	27400	27300	29
249	20240821	145900	122453100	27300	27300	27300	27300	0
250	20240821	145800	122453100	27300	27300	27300	27300	0
251	20240821	145700	122453100	27300	27300	27300	27300	0
252	20240821	145600	122453100	27300	27300	27300	27300	11
253	20240821	145500	122152800	27350	27350	27350	27350	0
254	20240821	145400	122152800	27350	27350	27350	27350	18
255	20240821	145300	121660500	27350	27350	27350	27350	32
256	20240821	145200	120785300	27300	27300	27300	27300	34
257	20240821	145100	119857100	27350	27350	27350	27350	0
258	20240821	145000	119857100	27350	27300	27350	27300	110
259	20240821	144900	116849100	27300	27300	27300	27300	16
260	20240821	144800	116412300	27300	27300	27300	27300	0
261	20240821	144700	116412300	27300	27300	27300	27300	0
262	20240821	144600	116412300	27300	27300	27300	27300	0
263	20240821	144500	116412300	27300	27350	27350	27300	171
264	20240821	144400	111737350	27350	27350	27350	27350	1
265	20240821	144300	111710000	27300	27300	27300	27300	0
266	20240821	144200	111710000	27300	27300	27300	27300	2
267	20240821	144100	111655400	27300	27300	27300	27300	0
268	20240821	144000	111655400	27300	27300	27300	27300	0
269	20240821	143900	111655400	27300	27300	27300	27300	0
270	20240821	143800	111655400	27300	27300	27300	27300	10
271	20240821	143700	111382400	27300	27300	27300	27300	0
272	20240821	143600	111382400	27300	27300	27300	27300	5
273	20240821	143500	111245900	27300	27300	27300	27300	0
274	20240821	143400	111245900	27300	27300	27300	27300	32
275	20240821	143300	110372300	27350	27350	27350	27350	0
276	20240821	143200	110372300	27350	27350	27350	27350	100
277	20240821	143100	107637300	27300	27300	27300	27300	0
278	20240821	143000	107637300	27300	27300	27300	27300	0
279	20240821	142900	107637300	27300	27300	27300	27300	0
280	20240821	142800	107637300	27300	27300	27300	27300	0
281	20240821	142700	107637300	27300	27300	27300	27300	1
282	20240821	142600	107610000	27300	27300	27300	27300	0
283	20240821	142500	107610000	27300	27300	27300	27300	0
284	20240821	142400	107610000	27300	27300	27300	27300	3
285	20240821	142300	107528100	27300	27300	27300	27300	0
286	20240821	142200	107528100	27300	27300	27300	27300	0
287	20240821	142100	107528100	27300	27300	27300	27300	0
288	20240821	142000	107528100	27300	27300	27300	27300	14
289	20240821	141900	107145900	27350	27350	27350	27350	0
290	20240821	141800	107145900	27350	27350	27350	27350	0
291	20240821	141700	107145900	27350	27350	27350	27350	1
292	20240821	141600	107118550	27300	27300	27300	27300	22
293	20240821	141500	106517950	27300	27300	27300	27300	0
294	20240821	141400	106517950	27300	27300	27300	27300	0
295	20240821	141300	106517950	27300	27300	27300	27250	150
296	20240821	141200	102423750	27300	27300	27300	27300	107
297	20240821	141100	99502650	27300	27300	27300	27300	0
298	20240821	141000	99502650	27300	27300	27300	27300	0
299	20240821	140900	99502650	27300	27300	27300	27300	0
300	20240821	140800	99502650	27300	27300	27300	27300	0
301	20240821	140700	99502650	27300	27300	27300	27300	0
302	20240821	140600	99502650	27300	27300	27300	27300	4
303	20240821	140500	99393450	27350	27350	27350	27350	0
304	20240821	140400	99393450	27350	27350	27350	27350	0
305	20240821	140300	99393450	27350	27350	27350	27350	2
306	20240821	140200	99338750	27350	27350	27350	27350	0
307	20240821	140100	99338750	27350	27350	27350	27350	0
308	20240821	140000	99338750	27350	27350	27350	27350	0
309	20240821	135900	99338750	27350	27350	27350	27350	0
310	20240821	135800	99338750	27350	27350	27350	27350	4
311	20240821	135700	99229350	27300	27300	27300	27300	0
312	20240821	135600	99229350	27300	27300	27300	27300	0
313	20240821	135500	99229350	27300	27300	27300	27300	0
314	20240821	135400	99229350	27300	27300	27300	27300	0
315	20240821	135300	99229350	27300	27300	27300	27300	0
316	20240821	135200	99229350	27300	27300	27300	27300	0
317	20240821	135100	99229350	27300	27300	27300	27300	0
318	20240821	135000	99229350	27300	27300	27300	27300	0
319	20240821	134900	99229350	27300	27300	27300	27300	0
320	20240821	134800	99229350	27300	27300	27300	27300	0
321	20240821	134700	99229350	27300	27300	27300	27300	0
322	20240821	134600	99229350	27300	27300	27300	27300	0
323	20240821	134500	99229350	27300	27300	27300	27300	0
324	20240821	134400	99229350	27300	27300	27300	27300	0
325	20240821	134300	99229350	27300	27300	27300	27300	0
326	20240821	134200	99229350	27300	27300	27300	27300	0
327	20240821	134100	99229350	27300	27300	27300	27300	0
328	20240821	134000	99229350	27300	27300	27300	27300	0
329	20240821	133900	99229350	27300	27300	27300	27300	0
330	20240821	133800	99229350	27300	27300	27300	27300	0
331	20240821	133700	99229350	27300	27300	27300	27300	0
332	20240821	133600	99229350	27300	27300	27300	27300	0
333	20240821	133500	99229350	27300	27300	27300	27300	0
334	20240821	133400	99229350	27300	27300	27300	27300	0
335	20240821	133300	99229350	27300	27300	27300	27300	0
336	20240821	133200	99229350	27300	27300	27300	27300	0
337	20240821	133100	99229350	27300	27300	27300	27300	0
338	20240821	133000	99229350	27300	27300	27300	27300	0
339	20240821	132900	99229350	27300	27300	27300	27300	0
340	20240821	132800	99229350	27300	27300	27300	27300	0
341	20240821	132700	99229350	27300	27300	27300	27300	0
342	20240821	132600	99229350	27300	27300	27300	27300	0
343	20240821	132500	99229350	27300	27300	27300	27300	0
344	20240821	132400	99229350	27300	27300	27300	27300	0
345	20240821	132300	99229350	27300	27300	27300	27300	2
346	20240821	132200	99174750	27300	27300	27300	27300	0
347	20240821	132100	99174750	27300	27300	27300	27300	0
348	20240821	132000	99174750	27300	27300	27300	27300	0
349	20240821	131900	99174750	27300	27300	27300	27300	6
350	20240821	131800	99010950	27300	27300	27300	27300	0
351	20240821	131700	99010950	27300	27300	27300	27300	0
352	20240821	131600	99010950	27300	27300	27300	27300	9
353	20240821	131500	98765250	27300	27350	27350	27300	44
354	20240821	131400	97562600	27300	27300	27300	27300	0
355	20240821	131300	97562600	27300	27300	27300	27300	0
356	20240821	131200	97562600	27300	27300	27300	27300	36
357	20240821	131100	96579800	27300	27300	27300	27300	34
358	20240821	131000	95651600	27300	27350	27350	27300	79
359	20240821	130900	93494750	27300	27300	27300	27300	0
360	20240821	130800	93494750	27300	27300	27300	27300	22
361	20240821	130700	92894150	27350	27350	27350	27350	0
362	20240821	130600	92894150	27350	27350	27350	27350	0
363	20240821	130500	92894150	27350	27300	27350	27300	69
364	20240821	130400	91009800	27350	27350	27350	27350	0
365	20240821	130300	91009800	27350	27350	27350	27350	9
366	20240821	130200	90763650	27300	27300	27300	27300	0
367	20240821	130100	90763650	27300	27300	27300	27300	12
368	20240821	130000	90436050	27300	27300	27300	27300	0
369	20240821	125900	90436050	27300	27300	27300	27300	10
370	20240821	125800	90163050	27300	27300	27300	27300	10
371	20240821	125700	89890050	27300	27300	27300	27300	15
372	20240821	125600	89480550	27300	27300	27300	27300	0
373	20240821	125500	89480550	27300	27300	27300	27300	0
374	20240821	125400	89480550	27300	27300	27300	27300	66
375	20240821	125300	87678750	27300	27300	27300	27300	0
376	20240821	125200	87678750	27300	27300	27300	27300	140
377	20240821	125100	83856750	27300	27300	27300	27300	0
378	20240821	125000	83856750	27300	27300	27300	27300	19
379	20240821	124900	83338050	27300	27300	27300	27300	0
380	20240821	124800	83338050	27300	27300	27300	27300	0
381	20240821	124700	83338050	27300	27300	27300	27300	30
382	20240821	124600	82519050	27300	27300	27300	27300	0
383	20240821	124500	82519050	27300	27300	27300	27300	0
384	20240821	124400	82519050	27300	27300	27300	27300	0
385	20240821	124300	82519050	27300	27300	27300	27300	43
386	20240821	124200	81345150	27300	27300	27300	27300	0
387	20240821	124100	81345150	27300	27300	27300	27300	220
388	20240821	124000	75339150	27250	27250	27250	27250	1
389	20240821	123900	75311900	27250	27250	27250	27250	5
390	20240821	123800	75175650	27250	27250	27250	27250	0
391	20240821	123700	75175650	27250	27250	27250	27250	0
392	20240821	123600	75175650	27250	27200	27250	27200	32
393	20240821	123500	74304100	27200	27200	27200	27200	0
394	20240821	123400	74304100	27200	27200	27200	27200	0
395	20240821	123300	74304100	27200	27200	27200	27200	22
396	20240821	123200	73705700	27250	27250	27250	27250	0
397	20240821	123100	73705700	27250	27250	27250	27250	0
398	20240821	123000	73705700	27250	27250	27250	27250	10
399	20240821	122900	73433200	27250	27250	27250	27250	132
400	20240821	122800	69836200	27250	27250	27250	27250	0
401	20240821	122700	69836200	27250	27250	27250	27250	0
402	20240821	122600	69836200	27250	27250	27250	27250	0
403	20240821	122500	69836200	27250	27250	27250	27250	2
404	20240821	122400	69781700	27250	27250	27250	27250	0
405	20240821	122300	69781700	27250	27250	27250	27250	0
406	20240821	122200	69781700	27250	27250	27250	27250	3
407	20240821	122100	69699950	27250	27250	27250	27250	8
408	20240821	122000	69481950	27250	27250	27250	27250	0
409	20240821	121900	69481950	27250	27250	27250	27250	0
410	20240821	121800	69481950	27250	27250	27250	27250	24
411	20240821	121700	68827950	27250	27250	27250	27250	0
412	20240821	121600	68827950	27250	27250	27250	27250	0
413	20240821	121500	68827950	27250	27250	27250	27250	21
414	20240821	121400	68255700	27250	27300	27300	27250	19
415	20240821	121300	67737750	27300	27300	27300	27250	8
416	20240821	121200	67519600	27250	27250	27250	27250	16
417	20240821	121100	67083600	27200	27200	27200	27200	26
418	20240821	121000	66376400	27250	27250	27250	27250	0
419	20240821	120900	66376400	27250	27250	27250	27250	230
420	20240821	120800	60108900	27200	27200	27200	27200	11
421	20240821	120700	59809700	27150	27150	27150	27150	11
422	20240821	120600	59511050	27200	27200	27200	27200	3
423	20240821	120500	59429450	27200	27200	27200	27200	0
424	20240821	120400	59429450	27200	27150	27200	27150	74
425	20240821	120300	57417100	27250	27250	27250	27250	1
426	20240821	120200	57389850	27200	27200	27200	27200	0
427	20240821	120100	57389850	27200	27200	27200	27200	0
428	20240821	120000	57389850	27200	27200	27200	27150	107
429	20240821	115900	54479800	27150	27150	27150	27150	0
430	20240821	115800	54479800	27150	27150	27150	27150	0
431	20240821	115700	54479800	27150	27150	27150	27150	1
432	20240821	115600	54452650	27150	27150	27150	27150	1
433	20240821	115500	54425500	27150	27150	27150	27150	0
434	20240821	115400	54425500	27150	27150	27150	27150	0
435	20240821	115300	54425500	27150	27150	27150	27150	9
436	20240821	115200	54181150	27150	27150	27150	27150	0
437	20240821	115100	54181150	27150	27150	27150	27150	0
438	20240821	115000	54181150	27150	27150	27150	27150	0
439	20240821	114900	54181150	27150	27150	27150	27150	34
440	20240821	114800	53258050	27200	27200	27200	27200	103
441	20240821	114700	50456450	27200	27200	27200	27200	0
442	20240821	114600	50456450	27200	27200	27200	27200	1
443	20240821	114500	50429250	27150	27150	27150	27150	0
444	20240821	114400	50429250	27150	27150	27150	27150	0
445	20240821	114300	50429250	27150	27150	27150	27150	2
446	20240821	114200	50374950	27150	27150	27150	27150	3
447	20240821	114100	50293500	27150	27150	27150	27150	0
448	20240821	114000	50293500	27150	27150	27150	27150	0
449	20240821	113900	50293500	27150	27150	27150	27150	4
450	20240821	113800	50184900	27150	27150	27150	27150	4
451	20240821	113700	50076300	27150	27150	27150	27150	0
452	20240821	113600	50076300	27150	27150	27150	27150	0
453	20240821	113500	50076300	27150	27150	27150	27150	28
454	20240821	113400	49316100	27150	27150	27150	27150	0
455	20240821	113300	49316100	27150	27150	27150	27150	0
456	20240821	113200	49316100	27150	27150	27150	27150	16
457	20240821	113100	48881700	27100	27150	27150	27100	24
458	20240821	113000	48230400	27200	27200	27200	27200	0
459	20240821	112900	48230400	27200	27200	27200	27200	0
460	20240821	112800	48230400	27200	27150	27200	27150	100
461	20240821	112700	45511200	27200	27200	27200	27200	100
462	20240821	112600	42791200	27150	27150	27150	27150	0
463	20240821	112500	42791200	27150	27150	27150	27150	4
464	20240821	112400	42682600	27100	27100	27100	27100	4
465	20240821	112300	42574200	27100	27100	27100	27100	0
466	20240821	112200	42574200	27100	27100	27100	27100	0
467	20240821	112100	42574200	27100	27150	27150	27100	27
468	20240821	112000	41842400	27100	27100	27100	27100	0
469	20240821	111900	41842400	27100	27100	27100	27100	0
470	20240821	111800	41842400	27100	27100	27100	27100	0
471	20240821	111700	41842400	27100	27100	27100	27100	2
472	20240821	111600	41788200	27200	27200	27200	27200	10
473	20240821	111500	41516200	27150	27150	27150	27150	2
474	20240821	111400	41461900	27100	27100	27100	27100	2
475	20240821	111300	41407700	27100	27100	27100	27100	0
476	20240821	111200	41407700	27100	27100	27100	27100	4
477	20240821	111100	41299300	27250	27250	27250	27250	0
478	20240821	111000	41299300	27250	27100	27250	27100	8
479	20240821	110900	41081700	27150	27150	27150	27150	0
480	20240821	110800	41081700	27150	27150	27150	27150	0
481	20240821	110700	41081700	27150	27150	27150	27150	2
482	20240821	110600	41027400	27150	27150	27150	27150	4
483	20240821	110500	40918800	27200	27200	27200	27200	0
484	20240821	110400	40918800	27200	27200	27200	27200	11
485	20240821	110300	40619600	27200	27200	27200	27200	0
486	20240821	110200	40619600	27200	27200	27200	27200	0
487	20240821	110100	40619600	27200	27200	27200	27200	0
488	20240821	110000	40619600	27200	27200	27200	27200	1
489	20240821	105900	40592400	27150	27150	27150	27150	2
490	20240821	105800	40538100	27150	27150	27150	27150	0
491	20240821	105700	40538100	27150	27150	27150	27150	6
492	20240821	105600	40375200	27150	27150	27150	27150	0
493	20240821	105500	40375200	27150	27150	27150	27150	0
494	20240821	105400	40375200	27150	27150	27150	27150	0
495	20240821	105300	40375200	27150	27150	27150	27150	0
496	20240821	105200	40375200	27150	27150	27150	27150	0
497	20240821	105100	40375200	27150	27150	27150	27150	0
498	20240821	105000	40375200	27150	27150	27150	27150	0
499	20240821	104900	40375200	27150	27150	27150	27150	0
500	20240821	104800	40375200	27150	27150	27150	27150	0
501	20240821	104700	40375200	27150	27150	27150	27150	0
502	20240821	104600	40375200	27150	27150	27150	27150	0
503	20240821	104500	40375200	27150	27150	27150	27150	2
504	20240821	104400	40320900	27150	27150	27150	27150	0
505	20240821	104300	40320900	27150	27150	27150	27150	1
506	20240821	104200	40293750	27150	27150	27150	27150	0
507	20240821	104100	40293750	27150	27150	27150	27150	0
508	20240821	104000	40293750	27150	27150	27150	27150	0
509	20240821	103900	40293750	27150	27150	27150	27150	0
510	20240821	103800	40293750	27150	27150	27150	27150	0
511	20240821	103700	40293750	27150	27150	27150	27150	0
512	20240821	103600	40293750	27150	27150	27150	27150	2
513	20240821	103500	40239450	27100	27100	27100	27100	0
514	20240821	103400	40239450	27100	27100	27100	27100	4
515	20240821	103300	40131050	27100	27150	27150	27100	6
516	20240821	103200	39968350	27150	27150	27150	27150	2
517	20240821	103100	39914050	27150	27100	27150	27100	4
518	20240821	103000	39805600	27100	27100	27100	27100	4
519	20240821	102900	39697200	27150	27150	27150	27150	3
520	20240821	102800	39615750	27100	27100	27100	27100	0
521	20240821	102700	39615750	27100	27100	27100	27100	26
522	20240821	102600	38911150	27150	27150	27150	27150	0
523	20240821	102500	38911150	27150	27150	27150	27150	0
524	20240821	102400	38911150	27150	27150	27150	27150	5
525	20240821	102300	38775400	27100	27150	27150	27100	21
526	20240821	102200	38206250	27100	27100	27100	27100	0
527	20240821	102100	38206250	27100	27100	27100	27100	4
528	20240821	102000	38097850	27150	27150	27150	27150	171
529	20240821	101900	33455200	27200	27200	27200	27200	0
530	20240821	101800	33455200	27200	27200	27200	27200	0
531	20240821	101700	33455200	27200	27200	27200	27200	0
532	20240821	101600	33455200	27200	27200	27200	27200	32
533	20240821	101500	32584800	27200	27200	27200	27200	0
534	20240821	101400	32584800	27200	27200	27200	27200	0
535	20240821	101300	32584800	27200	27200	27200	27200	2
536	20240821	101200	32530400	27200	27200	27200	27200	4
537	20240821	101100	32421600	27200	27200	27200	27200	0
538	20240821	101000	32421600	27200	27200	27200	27200	0
539	20240821	100900	32421600	27200	27200	27200	27200	24
540	20240821	100800	31768800	27250	27250	27250	27250	20
541	20240821	100700	31223800	27250	27250	27250	27250	51
542	20240821	100600	29834050	27250	27250	27250	27250	4
543	20240821	100500	29725050	27300	27300	27300	27300	0
544	20240821	100400	29725050	27300	27300	27300	27300	20
545	20240821	100300	29179050	27300	27300	27300	27300	5
546	20240821	100200	29042550	27300	27300	27300	27300	0
547	20240821	100100	29042550	27300	27300	27300	27300	24
548	20240821	100000	28387350	27350	27350	27350	27350	1
549	20240821	095900	28360000	27300	27300	27300	27300	1
550	20240821	095800	28332700	27250	27250	27250	27250	33
551	20240821	095700	27433450	27200	27200	27200	27200	95
552	20240821	095600	24849450	27200	27200	27200	27200	0
553	20240821	095500	24849450	27200	27250	27250	27200	10
554	20240821	095400	24577250	27200	27250	27250	27200	28
555	20240821	095300	23814550	27250	27250	27250	27250	0
556	20240821	095200	23814550	27250	27250	27250	27250	0
557	20240821	095100	23814550	27250	27250	27250	27250	18
558	20240821	095000	23324050	27300	27300	27300	27300	20
559	20240821	094900	22778050	27300	27300	27300	27300	44
560	20240821	094800	21576850	27300	27300	27300	27300	1
561	20240821	094700	21549550	27300	27350	27350	27300	2
562	20240821	094600	21494900	27350	27350	27350	27350	0
563	20240821	094500	21494900	27350	27350	27350	27350	1
564	20240821	094400	21467550	27350	27300	27350	27300	2
565	20240821	094300	21412900	27300	27300	27300	27300	7
566	20240821	094200	21221800	27250	27250	27250	27250	0
567	20240821	094100	21221800	27250	27250	27250	27250	0
568	20240821	094000	21221800	27250	27250	27250	27250	12
569	20240821	093900	20894800	27250	27250	27250	27250	0
570	20240821	093800	20894800	27250	27250	27250	27250	0
571	20240821	093700	20894800	27250	27250	27250	27250	18
572	20240821	093600	20404300	27250	27250	27250	27250	15
573	20240821	093500	19995550	27300	27300	27300	27300	0
574	20240821	093400	19995550	27300	27250	27300	27250	95
575	20240821	093300	17402150	27250	27200	27250	27200	29
576	20240821	093200	16612350	27200	27200	27200	27200	0
577	20240821	093100	16612350	27200	27200	27200	27200	0
578	20240821	093000	16612350	27200	27200	27200	27200	15
579	20240821	092900	16204350	27250	27250	27250	27250	2
580	20240821	092800	16149850	27200	27200	27200	27200	0
581	20240821	092700	16149850	27200	27250	27250	27200	100
582	20240821	092600	13428550	27250	27300	27300	27250	32
583	20240821	092500	12555550	27250	27250	27250	27250	13
584	20240821	092400	12201300	27300	27300	27300	27300	2
585	20240821	092300	12146700	27300	27300	27300	27300	50
586	20240821	092200	10781700	27250	27250	27300	27250	32
587	20240821	092100	9908700	27200	27200	27200	27200	0
588	20240821	092000	9908700	27200	27200	27200	27200	0
589	20240821	091900	9908700	27200	27200	27200	27200	16
590	20240821	091800	9473500	27200	27200	27200	27200	1
591	20240821	091700	9446300	27200	27200	27200	27200	0
592	20240821	091600	9446300	27200	27200	27200	27200	7
593	20240821	091500	9255900	27150	27150	27150	27150	4
594	20240821	091400	9147300	27250	27250	27250	27250	1
595	20240821	091300	9120050	27200	27200	27250	27200	3
596	20240821	091200	9038400	27250	27200	27250	27200	2
597	20240821	091100	8983950	27150	27200	27300	27150	20
598	20240821	091000	8440550	27300	27200	27300	27200	5
599	20240821	090900	8304350	27300	27300	27300	27200	3
600	20240821	090800	8222550	27200	27200	27250	27200	36
601	20240821	090700	7242400	27250	27250	27300	27250	6
602	20240821	090600	7078850	27300	27200	27300	27150	161
603	20240821	090500	2684300	27150	27150	27150	27150	12
604	20240821	090400	2358500	27200	27200	27200	27200	11
605	20240821	090300	2059300	27450	27450	27450	27450	3
606	20240821	090200	1976950	27500	27400	27500	27350	70
607	20240821	090100	54800	27400	27400	27400	27400	0
608	20240821	090000	54800	27400	27400	27400	27400	2