KissMeData/425420/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212700	275268350	21800	21800	21800	21800	710
3	20240821	212600	275268350	21800	21800	21800	21800	0
4	20240821	212500	275268350	21800	21800	21800	21800	0
5	20240821	212400	275268350	21800	21800	21800	21800	0
6	20240821	212300	275268350	21800	21800	21800	21800	0
7	20240821	212200	275268350	21800	21800	21800	21800	0
8	20240821	212100	275268350	21800	21800	21800	21800	0
9	20240821	212000	275268350	21800	21800	21800	21800	0
10	20240821	211900	275268350	21800	21800	21800	21800	0
11	20240821	211800	275268350	21800	21800	21800	21800	0
12	20240821	211700	275268350	21800	21800	21800	21800	0
13	20240821	211600	275268350	21800	21800	21800	21800	0
14	20240821	211500	275268350	21800	21800	21800	21800	0
15	20240821	211400	275268350	21800	21800	21800	21800	0
16	20240821	211300	275268350	21800	21800	21800	21800	0
17	20240821	211200	275268350	21800	21800	21800	21800	0
18	20240821	211100	275268350	21800	21800	21800	21800	0
19	20240821	211000	275268350	21800	21800	21800	21800	0
20	20240821	210900	275268350	21800	21800	21800	21800	0
21	20240821	210800	275268350	21800	21800	21800	21800	0
22	20240821	210700	275268350	21800	21800	21800	21800	0
23	20240821	210600	275268350	21800	21800	21800	21800	0
24	20240821	210500	275268350	21800	21800	21800	21800	0
25	20240821	210400	275268350	21800	21800	21800	21800	0
26	20240821	210300	275268350	21800	21800	21800	21800	0
27	20240821	210200	275268350	21800	21800	21800	21800	0
28	20240821	210100	275268350	21800	21800	21800	21800	0
29	20240821	210000	275268350	21800	21800	21800	21800	0
30	20240821	205900	275268350	21800	21800	21800	21800	0
31	20240821	205800	275268350	21800	21800	21800	21800	0
32	20240821	205700	275268350	21800	21800	21800	21800	710
33	20240821	205600	275268350	21800	21800	21800	21800	0
34	20240821	205500	275268350	21800	21800	21800	21800	0
35	20240821	205400	275268350	21800	21800	21800	21800	0
36	20240821	205300	275268350	21800	21800	21800	21800	0
37	20240821	205200	275268350	21800	21800	21800	21800	0
38	20240821	205100	275268350	21800	21800	21800	21800	0
39	20240821	205000	275268350	21800	21800	21800	21800	0
40	20240821	204900	275268350	21800	21800	21800	21800	0
41	20240821	204800	275268350	21800	21800	21800	21800	0
42	20240821	204700	275268350	21800	21800	21800	21800	0
43	20240821	204600	275268350	21800	21800	21800	21800	0
44	20240821	204500	275268350	21800	21800	21800	21800	0
45	20240821	204400	275268350	21800	21800	21800	21800	0
46	20240821	204300	275268350	21800	21800	21800	21800	0
47	20240821	204200	275268350	21800	21800	21800	21800	0
48	20240821	204100	275268350	21800	21800	21800	21800	0
49	20240821	204000	275268350	21800	21800	21800	21800	0
50	20240821	203900	275268350	21800	21800	21800	21800	0
51	20240821	203800	275268350	21800	21800	21800	21800	0
52	20240821	203700	275268350	21800	21800	21800	21800	0
53	20240821	203600	275268350	21800	21800	21800	21800	0
54	20240821	203500	275268350	21800	21800	21800	21800	0
55	20240821	203400	275268350	21800	21800	21800	21800	0
56	20240821	203300	275268350	21800	21800	21800	21800	0
57	20240821	203200	275268350	21800	21800	21800	21800	0
58	20240821	203100	275268350	21800	21800	21800	21800	0
59	20240821	203000	275268350	21800	21800	21800	21800	0
60	20240821	202900	275268350	21800	21800	21800	21800	0
61	20240821	202800	275268350	21800	21800	21800	21800	0
62	20240821	202700	275268350	21800	21800	21800	21800	710
63	20240821	202600	275268350	21800	21800	21800	21800	0
64	20240821	202500	275268350	21800	21800	21800	21800	0
65	20240821	202400	275268350	21800	21800	21800	21800	0
66	20240821	202300	275268350	21800	21800	21800	21800	0
67	20240821	202200	275268350	21800	21800	21800	21800	0
68	20240821	202100	275268350	21800	21800	21800	21800	0
69	20240821	202000	275268350	21800	21800	21800	21800	0
70	20240821	201900	275268350	21800	21800	21800	21800	0
71	20240821	201800	275268350	21800	21800	21800	21800	0
72	20240821	201700	275268350	21800	21800	21800	21800	0
73	20240821	201600	275268350	21800	21800	21800	21800	0
74	20240821	201500	275268350	21800	21800	21800	21800	0
75	20240821	201400	275268350	21800	21800	21800	21800	0
76	20240821	201300	275268350	21800	21800	21800	21800	0
77	20240821	201200	275268350	21800	21800	21800	21800	0
78	20240821	201100	275268350	21800	21800	21800	21800	0
79	20240821	201000	275268350	21800	21800	21800	21800	0
80	20240821	200900	275268350	21800	21800	21800	21800	0
81	20240821	200800	275268350	21800	21800	21800	21800	0
82	20240821	200700	275268350	21800	21800	21800	21800	0
83	20240821	200600	275268350	21800	21800	21800	21800	0
84	20240821	200500	275268350	21800	21800	21800	21800	0
85	20240821	200400	275268350	21800	21800	21800	21800	0
86	20240821	200300	275268350	21800	21800	21800	21800	0
87	20240821	200200	275268350	21800	21800	21800	21800	0
88	20240821	200100	275268350	21800	21800	21800	21800	0
89	20240821	200000	275268350	21800	21800	21800	21800	0
90	20240821	195900	275268350	21800	21800	21800	21800	0
91	20240821	195800	275268350	21800	21800	21800	21800	0
92	20240821	195700	275268350	21800	21800	21800	21800	710
93	20240821	195600	275268350	21800	21800	21800	21800	0
94	20240821	195500	275268350	21800	21800	21800	21800	0
95	20240821	195400	275268350	21800	21800	21800	21800	0
96	20240821	195300	275268350	21800	21800	21800	21800	0
97	20240821	195200	275268350	21800	21800	21800	21800	0
98	20240821	195100	275268350	21800	21800	21800	21800	0
99	20240821	195000	275268350	21800	21800	21800	21800	0
100	20240821	194900	275268350	21800	21800	21800	21800	0
101	20240821	194800	275268350	21800	21800	21800	21800	0
102	20240821	194700	275268350	21800	21800	21800	21800	0
103	20240821	194600	275268350	21800	21800	21800	21800	0
104	20240821	194500	275268350	21800	21800	21800	21800	0
105	20240821	194400	275268350	21800	21800	21800	21800	0
106	20240821	194300	275268350	21800	21800	21800	21800	0
107	20240821	194200	275268350	21800	21800	21800	21800	0
108	20240821	194100	275268350	21800	21800	21800	21800	0
109	20240821	194000	275268350	21800	21800	21800	21800	0
110	20240821	193900	275268350	21800	21800	21800	21800	0
111	20240821	193800	275268350	21800	21800	21800	21800	0
112	20240821	193700	275268350	21800	21800	21800	21800	0
113	20240821	193600	275268350	21800	21800	21800	21800	0
114	20240821	193500	275268350	21800	21800	21800	21800	0
115	20240821	193400	275268350	21800	21800	21800	21800	0
116	20240821	193300	275268350	21800	21800	21800	21800	0
117	20240821	193200	275268350	21800	21800	21800	21800	0
118	20240821	193100	275268350	21800	21800	21800	21800	0
119	20240821	193000	275268350	21800	21800	21800	21800	0
120	20240821	192900	275268350	21800	21800	21800	21800	0
121	20240821	192800	275268350	21800	21800	21800	21800	0
122	20240821	192700	275268350	21800	21800	21800	21800	710
123	20240821	192600	275268350	21800	21800	21800	21800	0
124	20240821	192500	275268350	21800	21800	21800	21800	0
125	20240821	192400	275268350	21800	21800	21800	21800	0
126	20240821	192300	275268350	21800	21800	21800	21800	0
127	20240821	192200	275268350	21800	21800	21800	21800	0
128	20240821	192100	275268350	21800	21800	21800	21800	0
129	20240821	192000	275268350	21800	21800	21800	21800	0
130	20240821	191900	275268350	21800	21800	21800	21800	0
131	20240821	191800	275268350	21800	21800	21800	21800	0
132	20240821	191700	275268350	21800	21800	21800	21800	0
133	20240821	191600	275268350	21800	21800	21800	21800	0
134	20240821	191500	275268350	21800	21800	21800	21800	0
135	20240821	191400	275268350	21800	21800	21800	21800	0
136	20240821	191300	275268350	21800	21800	21800	21800	0
137	20240821	191200	275268350	21800	21800	21800	21800	0
138	20240821	191100	275268350	21800	21800	21800	21800	0
139	20240821	191000	275268350	21800	21800	21800	21800	0
140	20240821	190900	275268350	21800	21800	21800	21800	0
141	20240821	190800	275268350	21800	21800	21800	21800	0
142	20240821	190700	275268350	21800	21800	21800	21800	0
143	20240821	190600	275268350	21800	21800	21800	21800	0
144	20240821	190500	275268350	21800	21800	21800	21800	0
145	20240821	190400	275268350	21800	21800	21800	21800	0
146	20240821	190300	275268350	21800	21800	21800	21800	0
147	20240821	190200	275268350	21800	21800	21800	21800	0
148	20240821	190100	275268350	21800	21800	21800	21800	0
149	20240821	190000	275268350	21800	21800	21800	21800	0
150	20240821	185900	275268350	21800	21800	21800	21800	0
151	20240821	185800	275268350	21800	21800	21800	21800	0
152	20240821	185700	275268350	21800	21800	21800	21800	710
153	20240821	185600	275268350	21800	21800	21800	21800	0
154	20240821	185500	275268350	21800	21800	21800	21800	0
155	20240821	185400	275268350	21800	21800	21800	21800	0
156	20240821	185300	275268350	21800	21800	21800	21800	0
157	20240821	185200	275268350	21800	21800	21800	21800	0
158	20240821	185100	275268350	21800	21800	21800	21800	0
159	20240821	185000	275268350	21800	21800	21800	21800	0
160	20240821	184900	275268350	21800	21800	21800	21800	0
161	20240821	184800	275268350	21800	21800	21800	21800	0
162	20240821	184700	275268350	21800	21800	21800	21800	0
163	20240821	184600	275268350	21800	21800	21800	21800	0
164	20240821	184500	275268350	21800	21800	21800	21800	0
165	20240821	184400	275268350	21800	21800	21800	21800	0
166	20240821	184300	275268350	21800	21800	21800	21800	0
167	20240821	184200	275268350	21800	21800	21800	21800	0
168	20240821	184100	275268350	21800	21800	21800	21800	0
169	20240821	184000	275268350	21800	21800	21800	21800	0
170	20240821	183900	275268350	21800	21800	21800	21800	0
171	20240821	183800	275268350	21800	21800	21800	21800	0
172	20240821	183700	275268350	21800	21800	21800	21800	0
173	20240821	183600	275268350	21800	21800	21800	21800	0
174	20240821	183500	275268350	21800	21800	21800	21800	0
175	20240821	183400	275268350	21800	21800	21800	21800	0
176	20240821	183300	275268350	21800	21800	21800	21800	0
177	20240821	183200	275268350	21800	21800	21800	21800	0
178	20240821	183100	275268350	21800	21800	21800	21800	0
179	20240821	183000	275268350	21800	21800	21800	21800	0
180	20240821	182900	275268350	21800	21800	21800	21800	0
181	20240821	182800	275268350	21800	21800	21800	21800	0
182	20240821	182700	275268350	21800	21800	21800	21800	710
183	20240821	182600	275268350	21800	21800	21800	21800	0
184	20240821	182500	275268350	21800	21800	21800	21800	0
185	20240821	182400	275268350	21800	21800	21800	21800	0
186	20240821	182300	275268350	21800	21800	21800	21800	0
187	20240821	182200	275268350	21800	21800	21800	21800	0
188	20240821	182100	275268350	21800	21800	21800	21800	0
189	20240821	182000	275268350	21800	21800	21800	21800	0
190	20240821	181900	275268350	21800	21800	21800	21800	0
191	20240821	181800	275268350	21800	21800	21800	21800	0
192	20240821	181700	275268350	21800	21800	21800	21800	0
193	20240821	181600	275268350	21800	21800	21800	21800	0
194	20240821	181500	275268350	21800	21800	21800	21800	0
195	20240821	181400	275268350	21800	21800	21800	21800	0
196	20240821	181300	275268350	21800	21800	21800	21800	0
197	20240821	181200	275268350	21800	21800	21800	21800	0
198	20240821	181100	275268350	21800	21800	21800	21800	0
199	20240821	181000	275268350	21800	21800	21800	21800	0
200	20240821	180900	275268350	21800	21800	21800	21800	0
201	20240821	180800	275268350	21800	21800	21800	21800	0
202	20240821	180700	275268350	21800	21800	21800	21800	0
203	20240821	180600	275268350	21800	21800	21800	21800	0
204	20240821	180500	275268350	21800	21800	21800	21800	0
205	20240821	180400	275268350	21800	21800	21800	21800	0
206	20240821	180300	275268350	21800	21800	21800	21800	0
207	20240821	180200	275268350	21800	21800	21800	21800	0
208	20240821	180100	275268350	21800	21800	21800	21800	0
209	20240821	180000	275268350	21800	21800	21800	21800	0
210	20240821	175900	275268350	21800	21800	21800	21800	0
211	20240821	175800	275268350	21800	21800	21800	21800	0
212	20240821	175700	275268350	21800	21800	21800	21800	710
213	20240821	175600	275268350	21800	21800	21800	21800	0
214	20240821	175500	275268350	21800	21800	21800	21800	0
215	20240821	175400	275268350	21800	21800	21800	21800	0
216	20240821	175300	275268350	21800	21800	21800	21800	0
217	20240821	175200	275268350	21800	21800	21800	21800	0
218	20240821	175100	275268350	21800	21800	21800	21800	0
219	20240821	175000	275268350	21800	21800	21800	21800	0
220	20240821	174900	275268350	21800	21800	21800	21800	0
221	20240821	174800	275268350	21800	21800	21800	21800	0
222	20240821	174700	275268350	21800	21800	21800	21800	0
223	20240821	174600	275268350	21800	21800	21800	21800	0
224	20240821	174500	275268350	21800	21800	21800	21800	0
225	20240821	174400	275268350	21800	21800	21800	21800	0
226	20240821	174300	275268350	21800	21800	21800	21800	0
227	20240821	174200	275268350	21800	21800	21800	21800	0
228	20240821	174100	275268350	21800	21800	21800	21800	0
229	20240821	174000	275268350	21800	21800	21800	21800	0
230	20240821	173900	275268350	21800	21800	21800	21800	0
231	20240821	173800	275268350	21800	21800	21800	21800	0
232	20240821	173700	275268350	21800	21800	21800	21800	0
233	20240821	173600	275268350	21800	21800	21800	21800	0
234	20240821	173500	275268350	21800	21800	21800	21800	0
235	20240821	173400	275268350	21800	21800	21800	21800	0
236	20240821	173300	275268350	21800	21800	21800	21800	0
237	20240821	173200	275268350	21800	21800	21800	21800	0
238	20240821	173100	275268350	21800	21800	21800	21800	0
239	20240821	173000	275268350	21800	21800	21800	21800	0
240	20240821	172900	275268350	21800	21800	21800	21800	0
241	20240821	172800	275268350	21800	21800	21800	21800	0
242	20240821	172700	275268350	21800	21800	21800	21800	710
243	20240821	172600	275268350	21800	21800	21800	21800	0
244	20240821	172500	275268350	21800	21800	21800	21800	0
245	20240821	172400	275268350	21800	21800	21800	21800	0
246	20240821	172300	275268350	21800	21800	21800	21800	0
247	20240821	172200	275268350	21800	21800	21800	21800	0
248	20240821	172100	275268350	21800	21800	21800	21800	0
249	20240821	172000	275268350	21800	21800	21800	21800	0
250	20240821	171900	275268350	21800	21800	21800	21800	0
251	20240821	171800	275268350	21800	21800	21800	21800	0
252	20240821	171700	275268350	21800	21800	21800	21800	0
253	20240821	171600	275268350	21800	21800	21800	21800	0
254	20240821	171500	275268350	21800	21800	21800	21800	0
255	20240821	171400	275268350	21800	21800	21800	21800	0
256	20240821	171300	275268350	21800	21800	21800	21800	0
257	20240821	171200	275268350	21800	21800	21800	21800	0
258	20240821	171100	275268350	21800	21800	21800	21800	0
259	20240821	171000	275268350	21800	21800	21800	21800	0
260	20240821	170900	275268350	21800	21800	21800	21800	0
261	20240821	170800	275268350	21800	21800	21800	21800	0
262	20240821	170700	275268350	21800	21800	21800	21800	0
263	20240821	170600	275268350	21800	21800	21800	21800	0
264	20240821	170500	275268350	21800	21800	21800	21800	0
265	20240821	170400	275268350	21800	21800	21800	21800	0
266	20240821	170300	275268350	21800	21800	21800	21800	0
267	20240821	170200	275268350	21800	21800	21800	21800	0
268	20240821	170100	275268350	21800	21800	21800	21800	0
269	20240821	170000	275268350	21800	21800	21800	21800	0
270	20240821	165900	275268350	21800	21800	21800	21800	0
271	20240821	165800	275268350	21800	21800	21800	21800	0
272	20240821	165700	275268350	21800	21800	21800	21800	710
273	20240821	165600	275268350	21800	21800	21800	21800	0
274	20240821	165500	275268350	21800	21800	21800	21800	0
275	20240821	165400	275268350	21800	21800	21800	21800	0
276	20240821	165300	275268350	21800	21800	21800	21800	0
277	20240821	165200	275268350	21800	21800	21800	21800	0
278	20240821	165100	275268350	21800	21800	21800	21800	0
279	20240821	165000	275268350	21800	21800	21800	21800	0
280	20240821	164900	275268350	21800	21800	21800	21800	0
281	20240821	164800	275268350	21800	21800	21800	21800	0
282	20240821	164700	275268350	21800	21800	21800	21800	0
283	20240821	164600	275268350	21800	21800	21800	21800	0
284	20240821	164500	275268350	21800	21800	21800	21800	0
285	20240821	164400	275268350	21800	21800	21800	21800	0
286	20240821	164300	275268350	21800	21800	21800	21800	0
287	20240821	164200	275268350	21800	21800	21800	21800	0
288	20240821	164100	275268350	21800	21800	21800	21800	0
289	20240821	164000	275268350	21800	21800	21800	21800	0
290	20240821	163900	275268350	21800	21800	21800	21800	0
291	20240821	163800	275268350	21800	21800	21800	21800	0
292	20240821	163700	275268350	21800	21800	21800	21800	0
293	20240821	163600	275268350	21800	21800	21800	21800	0
294	20240821	163500	275268350	21800	21800	21800	21800	0
295	20240821	163400	275268350	21800	21800	21800	21800	0
296	20240821	163300	275268350	21800	21800	21800	21800	0
297	20240821	163200	275268350	21800	21800	21800	21800	0
298	20240821	163100	275268350	21800	21800	21800	21800	0
299	20240821	163000	275268350	21800	21800	21800	21800	0
300	20240821	162900	275268350	21800	21800	21800	21800	0
301	20240821	162800	275268350	21800	21800	21800	21800	0
302	20240821	162700	275268350	21800	21800	21800	21800	710
303	20240821	162600	275268350	21800	21800	21800	21800	0
304	20240821	162500	275268350	21800	21800	21800	21800	0
305	20240821	162400	275268350	21800	21800	21800	21800	0
306	20240821	162300	275268350	21800	21800	21800	21800	0
307	20240821	162200	275268350	21800	21800	21800	21800	0
308	20240821	162100	275268350	21800	21800	21800	21800	0
309	20240821	162000	275268350	21800	21800	21800	21800	0
310	20240821	161900	275268350	21800	21800	21800	21800	0
311	20240821	161800	275268350	21800	21800	21800	21800	0
312	20240821	161700	275268350	21800	21800	21800	21800	0
313	20240821	161600	275268350	21800	21800	21800	21800	0
314	20240821	161500	275268350	21800	21800	21800	21800	0
315	20240821	161400	275268350	21800	21800	21800	21800	0
316	20240821	161300	275268350	21800	21800	21800	21800	0
317	20240821	161200	275268350	21800	21800	21800	21800	0
318	20240821	161100	275268350	21800	21800	21800	21800	0
319	20240821	161000	275268350	21800	21800	21800	21800	0
320	20240821	160900	275268350	21800	21800	21800	21800	0
321	20240821	160800	275268350	21800	21800	21800	21800	0
322	20240821	160700	275268350	21800	21800	21800	21800	0
323	20240821	160600	275268350	21800	21800	21800	21800	0
324	20240821	160500	275268350	21800	21800	21800	21800	0
325	20240821	160400	275268350	21800	21800	21800	21800	0
326	20240821	160300	275268350	21800	21800	21800	21800	0
327	20240821	160200	275268350	21800	21800	21800	21800	0
328	20240821	160100	275268350	21800	21800	21800	21800	0
329	20240821	160000	275268350	21800	21800	21800	21800	0
330	20240821	155900	275268350	21800	21800	21800	21800	0
331	20240821	155800	275268350	21800	21800	21800	21800	0
332	20240821	155700	275268350	21800	21800	21800	21800	710
333	20240821	155600	275268350	21800	21800	21800	21800	0
334	20240821	155500	275268350	21800	21800	21800	21800	0
335	20240821	155400	275268350	21800	21800	21800	21800	0
336	20240821	155300	275268350	21800	21800	21800	21800	0
337	20240821	155200	275268350	21800	21800	21800	21800	0
338	20240821	155100	275268350	21800	21800	21800	21800	0
339	20240821	155000	275268350	21800	21800	21800	21800	0
340	20240821	154900	275268350	21800	21800	21800	21800	0
341	20240821	154800	275268350	21800	21800	21800	21800	0
342	20240821	154700	275268350	21800	21800	21800	21800	0
343	20240821	154600	275268350	21800	21800	21800	21800	0
344	20240821	154500	275268350	21800	21800	21800	21800	0
345	20240821	154400	275268350	21800	21800	21800	21800	0
346	20240821	154300	275268350	21800	21800	21800	21800	0
347	20240821	154200	275268350	21800	21800	21800	21800	0
348	20240821	154100	275268350	21800	21800	21800	21800	0
349	20240821	154000	275268350	21800	21800	21800	21800	0
350	20240821	153900	275268350	21800	21800	21800	21800	0
351	20240821	153800	275268350	21800	21800	21800	21800	0
352	20240821	153700	275268350	21800	21800	21800	21800	0
353	20240821	153600	275268350	21800	21800	21800	21800	0
354	20240821	153500	275268350	21800	21800	21800	21800	0
355	20240821	153400	275268350	21800	21800	21800	21800	0
356	20240821	153300	275268350	21800	21800	21800	21800	0
357	20240821	153200	275268350	21800	21800	21800	21800	0
358	20240821	153100	275268350	21800	21800	21800	21800	0
359	20240821	153000	275268350	21800	21800	21800	21800	710
360	20240821	152900	259790350	22000	22000	22000	22000	0
361	20240821	152800	259790350	22000	22000	22000	22000	0
362	20240821	152700	259790350	22000	22000	22000	22000	0
363	20240821	152600	259790350	22000	22000	22000	22000	0
364	20240821	152500	259790350	22000	22000	22000	22000	0
365	20240821	152400	259790350	22000	22000	22000	22000	0
366	20240821	152300	259790350	22000	22000	22000	22000	0
367	20240821	152200	259790350	22000	22000	22000	22000	0
368	20240821	152100	259790350	22000	22000	22000	22000	0
369	20240821	152000	259790350	22000	22000	22000	22000	0
370	20240821	151900	259790350	22000	22000	22000	22000	2
371	20240821	151800	259746350	22000	22000	22000	22000	0
372	20240821	151700	259746350	22000	22000	22000	22000	1
373	20240821	151600	259724350	21850	21950	21950	21850	71
374	20240821	151500	258169000	21950	21950	21950	21950	5
375	20240821	151400	258059250	21850	21850	21850	21850	120
376	20240821	151300	255437250	21900	21900	21900	21900	1
377	20240821	151200	255415350	21950	21950	21950	21950	9
378	20240821	151100	255217800	21950	21950	21950	21950	0
379	20240821	151000	255217800	21950	21950	21950	21950	20
380	20240821	150900	254778800	21900	21850	21900	21850	70
381	20240821	150800	253248300	21850	21850	21850	21850	20
382	20240821	150700	252811300	21850	21850	21850	21850	0
383	20240821	150600	252811300	21850	21850	21850	21850	0
384	20240821	150500	252811300	21850	21850	21850	21850	14
385	20240821	150400	252505400	21850	21900	21900	21850	14
386	20240821	150300	252199050	21900	21900	21900	21900	6
387	20240821	150200	252067650	21900	21900	21900	21900	0
388	20240821	150100	252067650	21900	21900	21900	21900	5
389	20240821	150000	251958150	22000	22000	22000	22000	0
390	20240821	145900	251958150	22000	22000	22000	22000	0
391	20240821	145800	251958150	22000	22000	22000	22000	1
392	20240821	145700	251936150	21900	21900	21900	21900	0
393	20240821	145600	251936150	21900	21900	21900	21900	0
394	20240821	145500	251936150	21900	21900	21900	21900	100
395	20240821	145400	249746150	21950	21950	21950	21950	70
396	20240821	145300	248209650	22050	22050	22050	22050	10
397	20240821	145200	247989150	22050	22050	22050	22050	1
398	20240821	145100	247967100	22000	22000	22000	22000	1
399	20240821	145000	247945100	22000	22000	22000	22000	19
400	20240821	144900	247527100	22050	22050	22050	22050	0
401	20240821	144800	247527100	22050	22050	22050	22050	0
402	20240821	144700	247527100	22050	22000	22050	22000	3
403	20240821	144600	247461050	22000	22000	22000	22000	0
404	20240821	144500	247461050	22000	22000	22000	22000	0
405	20240821	144400	247461050	22000	22000	22000	22000	0
406	20240821	144300	247461050	22000	22000	22000	22000	34
407	20240821	144200	246713050	22000	22000	22000	22000	0
408	20240821	144100	246713050	22000	22000	22000	22000	0
409	20240821	144000	246713050	22000	22000	22000	22000	0
410	20240821	143900	246713050	22000	22000	22000	22000	0
411	20240821	143800	246713050	22000	22000	22000	22000	1
412	20240821	143700	246691050	21900	21900	21900	21900	0
413	20240821	143600	246691050	21900	21900	21900	21900	0
414	20240821	143500	246691050	21900	21900	21900	21900	100
415	20240821	143400	244501050	22000	22000	22000	22000	0
416	20240821	143300	244501050	22000	22000	22000	22000	0
417	20240821	143200	244501050	22000	21900	22000	21900	180
418	20240821	143100	240554550	21900	21900	21900	21900	1
419	20240821	143000	240532650	21900	21900	21900	21900	0
420	20240821	142900	240532650	21900	21900	21900	21900	0
421	20240821	142800	240532650	21900	21900	21900	21900	0
422	20240821	142700	240532650	21900	21800	21900	21800	214
423	20240821	142600	235866050	21950	21950	21950	21950	0
424	20240821	142500	235866050	21950	21950	21950	21950	0
425	20240821	142400	235866050	21950	21950	21950	21950	0
426	20240821	142300	235866050	21950	21950	21950	21950	1
427	20240821	142200	235844100	21850	21850	21850	21850	5
428	20240821	142100	235734850	21900	21900	21900	21900	0
429	20240821	142000	235734850	21900	21900	21900	21900	0
430	20240821	141900	235734850	21900	21900	21900	21900	0
431	20240821	141800	235734850	21900	21900	21900	21900	0
432	20240821	141700	235734850	21900	21900	21900	21900	0
433	20240821	141600	235734850	21900	21900	21900	21900	0
434	20240821	141500	235734850	21900	21900	21900	21900	0
435	20240821	141400	235734850	21900	21900	21900	21900	8
436	20240821	141300	235559650	21800	21800	21800	21800	0
437	20240821	141200	235559650	21800	21850	21850	21800	56
438	20240821	141100	234338750	21750	21950	21950	21750	355
439	20240821	141000	226602050	22000	22000	22000	22000	0
440	20240821	140900	226602050	22000	22000	22000	22000	0
441	20240821	140800	226602050	22000	22000	22000	22000	1
442	20240821	140700	226580050	21900	21950	21950	21900	5
443	20240821	140600	226470500	22000	22000	22000	22000	0
444	20240821	140500	226470500	22000	22000	22000	22000	0
445	20240821	140400	226470500	22000	22000	22000	22000	0
446	20240821	140300	226470500	22000	22000	22000	22000	0
447	20240821	140200	226470500	22000	22000	22000	22000	0
448	20240821	140100	226470500	22000	22000	22000	22000	0
449	20240821	140000	226470500	22000	22000	22000	22000	8
450	20240821	135900	226294500	22050	22050	22050	22050	0
451	20240821	135800	226294500	22050	22050	22050	22050	0
452	20240821	135700	226294500	22050	22050	22050	22050	0
453	20240821	135600	226294500	22050	22050	22050	22050	0
454	20240821	135500	226294500	22050	22050	22050	22050	0
455	20240821	135400	226294500	22050	22050	22050	22050	1
456	20240821	135300	226272450	22000	22000	22000	22000	0
457	20240821	135200	226272450	22000	22000	22000	22000	2
458	20240821	135100	226228450	21900	22000	22000	21900	75
459	20240821	135000	224585450	22050	22000	22050	22000	3
460	20240821	134900	224519400	22000	22000	22000	22000	6
461	20240821	134800	224387400	22000	22050	22050	22000	5
462	20240821	134700	224277350	22000	22050	22050	22000	2
463	20240821	134600	224233300	22050	22050	22050	22050	0
464	20240821	134500	224233300	22050	22050	22050	22050	0
465	20240821	134400	224233300	22050	22000	22050	22000	230
466	20240821	134300	219170900	22050	22050	22050	22050	0
467	20240821	134200	219170900	22050	22050	22050	22050	1
468	20240821	134100	219148850	22000	21850	22000	21850	50
469	20240821	134000	218050350	21850	21850	21850	21850	0
470	20240821	133900	218050350	21850	21850	21850	21850	0
471	20240821	133800	218050350	21850	21850	21850	21850	0
472	20240821	133700	218050350	21850	21850	21850	21850	0
473	20240821	133600	218050350	21850	21850	21850	21850	0
474	20240821	133500	218050350	21850	21850	21850	21850	1
475	20240821	133400	218028500	21800	21850	21850	21750	451
476	20240821	133300	208203200	21900	21900	21900	21900	0
477	20240821	133200	208203200	21900	21900	21900	21900	0
478	20240821	133100	208203200	21900	21900	21900	21900	1
479	20240821	133000	208181300	21950	21950	21950	21950	0
480	20240821	132900	208181300	21950	21950	21950	21950	1
481	20240821	132800	208159350	21850	21900	21900	21850	25
482	20240821	132700	207613050	21950	21950	21950	21950	0
483	20240821	132600	207613050	21950	21950	21950	21950	0
484	20240821	132500	207613050	21950	21950	21950	21950	0
485	20240821	132400	207613050	21950	21950	21950	21950	0
486	20240821	132300	207613050	21950	21950	21950	21950	0
487	20240821	132200	207613050	21950	21950	21950	21950	10
488	20240821	132100	207393550	21950	21950	21950	21950	0
489	20240821	132000	207393550	21950	21950	21950	21950	0
490	20240821	131900	207393550	21950	21950	21950	21950	0
491	20240821	131800	207393550	21950	21950	21950	21950	0
492	20240821	131700	207393550	21950	21950	21950	21950	0
493	20240821	131600	207393550	21950	21950	21950	21950	0
494	20240821	131500	207393550	21950	21950	21950	21950	0
495	20240821	131400	207393550	21950	21950	21950	21950	0
496	20240821	131300	207393550	21950	21950	21950	21950	0
497	20240821	131200	207393550	21950	21950	21950	21950	12
498	20240821	131100	207130150	21950	21950	21950	21950	0
499	20240821	131000	207130150	21950	21950	21950	21950	0
500	20240821	130900	207130150	21950	21950	21950	21950	0
501	20240821	130800	207130150	21950	21950	21950	21950	0
502	20240821	130700	207130150	21950	21950	21950	21950	0
503	20240821	130600	207130150	21950	21950	21950	21950	11
504	20240821	130500	206888700	21800	21950	21950	21800	260
505	20240821	130400	201190700	21950	21950	21950	21950	1
506	20240821	130300	201168750	21950	21950	21950	21950	0
507	20240821	130200	201168750	21950	21950	21950	21950	0
508	20240821	130100	201168750	21950	21950	21950	21950	1
509	20240821	130000	201146800	21800	21950	21950	21800	2
510	20240821	125900	201103050	22000	22000	22000	22000	0
511	20240821	125800	201103050	22000	22000	22000	22000	0
512	20240821	125700	201103050	22000	22000	22000	22000	19
513	20240821	125600	200685050	22000	21900	22000	21900	181
514	20240821	125500	196719950	21900	21900	21900	21900	0
515	20240821	125400	196719950	21900	21900	21900	21900	0
516	20240821	125300	196719950	21900	21900	21900	21900	0
517	20240821	125200	196719950	21900	21900	21900	21900	0
518	20240821	125100	196719950	21900	21900	21900	21900	10
519	20240821	125000	196500950	21900	21900	21900	21900	5
520	20240821	124900	196391450	21900	21900	21900	21900	0
521	20240821	124800	196391450	21900	21900	21900	21900	1
522	20240821	124700	196369550	21850	21850	21850	21850	67
523	20240821	124600	194905600	21800	21800	21800	21800	0
524	20240821	124500	194905600	21800	21800	21800	21800	0
525	20240821	124400	194905600	21800	21800	21800	21800	0
526	20240821	124300	194905600	21800	21800	21800	21800	283
527	20240821	124200	188736200	21800	21800	21800	21800	18
528	20240821	124100	188343800	21800	21800	21800	21800	0
529	20240821	124000	188343800	21800	21800	21800	21800	0
530	20240821	123900	188343800	21800	21800	21800	21800	10
531	20240821	123800	188125800	21800	21800	21800	21800	0
532	20240821	123700	188125800	21800	21800	21800	21800	0
533	20240821	123600	188125800	21800	21800	21800	21800	0
534	20240821	123500	188125800	21800	21800	21800	21800	0
535	20240821	123400	188125800	21800	21800	21800	21800	0
536	20240821	123300	188125800	21800	21800	21800	21800	0
537	20240821	123200	188125800	21800	21800	21800	21800	10
538	20240821	123100	187907800	21750	21750	21750	21750	0
539	20240821	123000	187907800	21750	21750	21750	21750	0
540	20240821	122900	187907800	21750	21750	21750	21750	0
541	20240821	122800	187907800	21750	21800	21800	21750	42
542	20240821	122700	186993800	21800	21800	21800	21800	0
543	20240821	122600	186993800	21800	21800	21800	21800	0
544	20240821	122500	186993800	21800	21800	21800	21800	0
545	20240821	122400	186993800	21800	21800	21800	21800	0
546	20240821	122300	186993800	21800	21800	21800	21800	0
547	20240821	122200	186993800	21800	21800	21800	21800	1
548	20240821	122100	186972000	21750	21750	21750	21750	0
549	20240821	122000	186972000	21750	21750	21750	21750	0
550	20240821	121900	186972000	21750	21750	21750	21750	0
551	20240821	121800	186972000	21750	21750	21750	21750	0
552	20240821	121700	186972000	21750	21750	21750	21750	0
553	20240821	121600	186972000	21750	21750	21750	21750	0
554	20240821	121500	186972000	21750	21750	21750	21750	0
555	20240821	121400	186972000	21750	21750	21750	21750	0
556	20240821	121300	186972000	21750	21750	21750	21750	0
557	20240821	121200	186972000	21750	21750	21750	21750	1
558	20240821	121100	186950250	21800	21800	21800	21800	0
559	20240821	121000	186950250	21800	21800	21800	21800	0
560	20240821	120900	186950250	21800	21800	21800	21800	0
561	20240821	120800	186950250	21800	21800	21800	21800	1
562	20240821	120700	186928450	21800	21800	21800	21800	0
563	20240821	120600	186928450	21800	21800	21800	21800	0
564	20240821	120500	186928450	21800	21800	21800	21800	0
565	20240821	120400	186928450	21800	21800	21800	21800	0
566	20240821	120300	186928450	21800	21800	21800	21800	2
567	20240821	120200	186884850	21750	21750	21750	21750	0
568	20240821	120100	186884850	21750	21750	21750	21750	38
569	20240821	120000	186058350	21750	21750	21750	21750	0
570	20240821	115900	186058350	21750	21750	21750	21750	10
571	20240821	115800	185840850	21750	21750	21750	21750	0
572	20240821	115700	185840850	21750	21750	21750	21750	0
573	20240821	115600	185840850	21750	21750	21750	21750	0
574	20240821	115500	185840850	21750	21750	21750	21750	0
575	20240821	115400	185840850	21750	21750	21750	21750	15
576	20240821	115300	185514600	21800	21800	21800	21800	0
577	20240821	115200	185514600	21800	21800	21800	21800	0
578	20240821	115100	185514600	21800	21800	21800	21800	19
579	20240821	115000	185100400	21750	21750	21750	21750	0
580	20240821	114900	185100400	21750	21750	21750	21750	59
581	20240821	114800	183817150	21800	21800	21800	21800	0
582	20240821	114700	183817150	21800	21800	21800	21800	9
583	20240821	114600	183620950	21800	21800	21800	21800	1
584	20240821	114500	183599150	21800	21800	21800	21800	54
585	20240821	114400	182421950	21800	21800	21800	21800	0
586	20240821	114300	182421950	21800	21800	21800	21800	0
587	20240821	114200	182421950	21800	21800	21800	21800	0
588	20240821	114100	182421950	21800	21800	21800	21800	0
589	20240821	114000	182421950	21800	21700	21800	21700	2
590	20240821	113900	182378450	21750	21750	21750	21750	0
591	20240821	113800	182378450	21750	21750	21750	21750	0
592	20240821	113700	182378450	21750	21750	21750	21750	7
593	20240821	113600	182226200	21800	21700	21800	21700	60
594	20240821	113500	180923200	21700	21700	21700	21700	0
595	20240821	113400	180923200	21700	21700	21700	21700	487
596	20240821	113300	170355300	21750	21750	21750	21750	67
597	20240821	113200	168898050	21800	21800	21800	21800	203
598	20240821	113100	164472650	21800	21800	21800	21800	0
599	20240821	113000	164472650	21800	21800	21800	21800	0
600	20240821	112900	164472650	21800	21800	21800	21800	0
601	20240821	112800	164472650	21800	21800	21800	21800	210
602	20240821	112700	159894650	21800	21800	21800	21800	0
603	20240821	112600	159894650	21800	21800	21800	21800	18
604	20240821	112500	159502250	21750	21750	21750	21750	0
605	20240821	112400	159502250	21750	21750	21750	21750	10
606	20240821	112300	159284750	21800	21800	21800	21800	0
607	20240821	112200	159284750	21800	21800	21800	21800	1
608	20240821	112100	159262950	21800	21800	21800	21800	1
609	20240821	112000	159241150	21800	21800	21800	21800	0
610	20240821	111900	159241150	21800	21800	21800	21800	0
611	20240821	111800	159241150	21800	21800	21800	21800	19
612	20240821	111700	158826950	21800	21800	21800	21800	10
613	20240821	111600	158608950	21800	21800	21800	21800	0
614	20240821	111500	158608950	21800	21800	21800	21800	0
615	20240821	111400	158608950	21800	21800	21800	21800	0
616	20240821	111300	158608950	21800	21800	21800	21800	0
617	20240821	111200	158608950	21800	21800	21800	21800	2
618	20240821	111100	158565350	21800	21800	21800	21800	2
619	20240821	111000	158521750	21700	21700	21700	21700	0
620	20240821	110900	158521750	21700	21700	21700	21700	10
621	20240821	110800	158304750	21750	21750	21750	21750	0
622	20240821	110700	158304750	21750	21750	21750	21750	78
623	20240821	110600	156608250	21850	21800	21850	21800	426
624	20240821	110500	147320700	21850	21850	21850	21850	0
625	20240821	110400	147320700	21850	21850	21850	21850	0
626	20240821	110300	147320700	21850	21850	21850	21850	0
627	20240821	110200	147320700	21850	21850	21850	21850	0
628	20240821	110100	147320700	21850	21850	21850	21850	10
629	20240821	110000	147102200	21850	21850	21850	21850	0
630	20240821	105900	147102200	21850	21850	21850	21850	0
631	20240821	105800	147102200	21850	21850	21850	21850	0
632	20240821	105700	147102200	21850	21850	21850	21850	0
633	20240821	105600	147102200	21850	21850	21850	21850	1
634	20240821	105500	147080350	21800	21800	21800	21800	0
635	20240821	105400	147080350	21800	21950	22000	21800	27
636	20240821	105300	146490500	21900	21850	21900	21850	7
637	20240821	105200	146337250	21800	21800	21800	21800	276
638	20240821	105100	140320450	22000	22000	22000	22000	0
639	20240821	105000	140320450	22000	22000	22000	22000	0
640	20240821	104900	140320450	22000	22000	22000	22000	0
641	20240821	104800	140320450	22000	22000	22000	22000	0
642	20240821	104700	140320450	22000	22000	22000	22000	0
643	20240821	104600	140320450	22000	22000	22000	22000	1
644	20240821	104500	140298450	21850	21850	21850	21850	61
645	20240821	104400	138965600	22050	22050	22050	22050	1
646	20240821	104300	138943550	21900	21900	21900	21900	0
647	20240821	104200	138943550	21900	21900	21900	21900	180
648	20240821	104100	135001550	22150	22150	22150	22150	0
649	20240821	104000	135001550	22150	22150	22150	22150	100
650	20240821	103900	132786550	22150	22150	22150	22150	0
651	20240821	103800	132786550	22150	22150	22150	22150	0
652	20240821	103700	132786550	22150	22150	22150	22150	0
653	20240821	103600	132786550	22150	22150	22150	22150	0
654	20240821	103500	132786550	22150	22150	22150	22150	0
655	20240821	103400	132786550	22150	22150	22150	22150	0
656	20240821	103300	132786550	22150	22150	22150	22150	16
657	20240821	103200	132432150	22150	22050	22150	22050	62
658	20240821	103100	131060750	22000	21900	22000	21900	8
659	20240821	103000	130884950	21850	21850	21850	21850	270
660	20240821	102900	124985450	21850	21950	21950	21850	272
661	20240821	102800	119042150	21950	21950	21950	21900	190
662	20240821	102700	114876300	22000	22000	22000	22000	0
663	20240821	102600	114876300	22000	22000	22000	22000	3
664	20240821	102500	114810300	22000	22000	22000	22000	88
665	20240821	102400	112874300	21950	21950	21950	21950	14
666	20240821	102300	112567000	21950	22000	22000	21950	109
667	20240821	102200	110173400	21950	21950	21950	21950	0
668	20240821	102100	110173400	21950	21950	21950	21950	1
669	20240821	102000	110151450	22000	22000	22000	22000	709
670	20240821	101900	94553450	22050	22050	22050	22050	0
671	20240821	101800	94553450	22050	22050	22050	22050	0
672	20240821	101700	94553450	22050	22050	22050	22050	173
673	20240821	101600	90738800	22050	22050	22050	22050	0
674	20240821	101500	90738800	22050	22050	22050	22050	0
675	20240821	101400	90738800	22050	22050	22050	22050	0
676	20240821	101300	90738800	22050	22050	22050	22050	121
677	20240821	101200	88070750	22100	22100	22100	22100	0
678	20240821	101100	88070750	22100	22100	22100	22100	1
679	20240821	101000	88048650	22050	22300	22300	22050	187
680	20240821	100900	83919350	22300	22300	22300	22300	10
681	20240821	100800	83696350	22300	22300	22300	22300	100
682	20240821	100700	81466350	22300	22300	22300	22300	1
683	20240821	100600	81444050	22300	22300	22300	22300	9
684	20240821	100500	81243350	22250	22250	22250	22250	20
685	20240821	100400	80798350	22250	22250	22250	22250	1
686	20240821	100300	80776100	22250	22250	22250	22250	0
687	20240821	100200	80776100	22250	22250	22250	22250	70
688	20240821	100100	79218600	22250	22250	22250	22250	0
689	20240821	100000	79218600	22250	22100	22250	22100	76
690	20240821	095900	77538850	22250	22250	22250	22250	0
691	20240821	095800	77538850	22250	22250	22250	22250	0
692	20240821	095700	77538850	22250	22250	22250	22250	1
693	20240821	095600	77516600	22200	22200	22200	22200	0
694	20240821	095500	77516600	22200	22200	22200	22200	25
695	20240821	095400	76961600	22200	22200	22200	22200	1
696	20240821	095300	76939400	22200	22200	22200	22200	0
697	20240821	095200	76939400	22200	22150	22200	22150	2
698	20240821	095100	76895050	22050	22050	22050	22050	6
699	20240821	095000	76762750	22050	22050	22050	22050	0
700	20240821	094900	76762750	22050	22050	22050	22050	1
701	20240821	094800	76740700	22200	22100	22200	22100	42
702	20240821	094700	75811500	22100	22100	22100	22100	1
703	20240821	094600	75789400	22050	22050	22050	22050	0
704	20240821	094500	75789400	22050	22050	22050	22050	13
705	20240821	094400	75502750	22000	22000	22000	22000	0
706	20240821	094300	75502750	22000	22000	22000	22000	0
707	20240821	094200	75502750	22000	22000	22000	22000	0
708	20240821	094100	75502750	22000	22000	22000	22000	0
709	20240821	094000	75502750	22000	22000	22000	22000	0
710	20240821	093900	75502750	22000	22000	22000	22000	0
711	20240821	093800	75502750	22000	22000	22000	22000	2
712	20240821	093700	75458750	21950	21950	21950	21950	0
713	20240821	093600	75458750	21950	21950	21950	21950	2
714	20240821	093500	75414850	22000	22000	22000	22000	0
715	20240821	093400	75414850	22000	22000	22000	22000	0
716	20240821	093300	75414850	22000	22000	22000	22000	10
717	20240821	093200	75194850	22000	22000	22000	22000	1
718	20240821	093100	75172850	21950	21950	21950	21950	0
719	20240821	093000	75172850	21950	21950	21950	21950	3
720	20240821	092900	75107000	22000	22000	22000	22000	0
721	20240821	092800	75107000	22000	22150	22150	22000	604
722	20240821	092700	61809450	22300	22300	22300	22300	0
723	20240821	092600	61809450	22300	22300	22300	22300	0
724	20240821	092500	61809450	22300	22300	22300	22300	45
725	20240821	092400	60805950	22300	22300	22300	22300	0
726	20240821	092300	60805950	22300	22200	22300	22200	149
727	20240821	092200	57484150	22200	22200	22200	22200	0
728	20240821	092100	57484150	22200	22200	22200	22200	0
729	20240821	092000	57484150	22200	22200	22200	22200	51
730	20240821	091900	56351950	22100	22100	22100	22100	0
731	20240821	091800	56351950	22100	22100	22100	22100	0
732	20240821	091700	56351950	22100	22100	22100	22100	0
733	20240821	091600	56351950	22100	22000	22100	21850	119
734	20240821	091500	53734550	21900	22000	22000	21900	351
735	20240821	091400	46047550	22000	22000	22000	22000	2
736	20240821	091300	46003550	22000	22000	22000	22000	20
737	20240821	091200	45563550	21950	21900	21950	21900	276
738	20240821	091100	39517050	21950	21950	21950	21950	1
739	20240821	091000	39495100	21950	21950	21950	21950	169
740	20240821	090900	35785550	22000	22000	22000	22000	3
741	20240821	090800	35719550	22050	22050	22050	22050	0
742	20240821	090700	35719550	22050	22150	22150	22050	4
743	20240821	090600	35631200	22150	22150	22150	22150	0
744	20240821	090500	35631200	22150	21950	22150	21950	10
745	20240821	090400	35411150	21950	21950	21950	21950	46
746	20240821	090300	34401450	21900	21900	21900	21900	0
747	20240821	090200	34401450	21900	21900	21900	21900	8
748	20240821	090100	34226250	21950	22250	22250	21950	629
749	20240821	090000	20277500	22250	22250	22350	22250	910