KissMeData/007310/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184800	1348868500	410000	410000	410000	410000	59
3	20240826	184700	1348868500	410000	410000	410000	410000	0
4	20240826	184600	1348868500	410000	410000	410000	410000	0
5	20240826	184500	1348868500	410000	410000	410000	410000	0
6	20240826	184400	1348868500	410000	410000	410000	410000	0
7	20240826	184300	1348868500	410000	410000	410000	410000	0
8	20240826	184200	1348868500	410000	410000	410000	410000	0
9	20240826	184100	1348868500	410000	410000	410000	410000	0
10	20240826	184000	1348868500	410000	410000	410000	410000	0
11	20240826	183900	1348868500	410000	410000	410000	410000	0
12	20240826	183800	1348868500	410000	410000	410000	410000	0
13	20240826	183700	1348868500	410000	410000	410000	410000	0
14	20240826	183600	1348868500	410000	410000	410000	410000	0
15	20240826	183500	1348868500	410000	410000	410000	410000	0
16	20240826	183400	1348868500	410000	410000	410000	410000	0
17	20240826	183300	1348868500	410000	410000	410000	410000	0
18	20240826	183200	1348868500	410000	410000	410000	410000	0
19	20240826	183100	1348868500	410000	410000	410000	410000	0
20	20240826	183000	1348868500	410000	410000	410000	410000	0
21	20240826	182900	1348868500	410000	410000	410000	410000	0
22	20240826	182800	1348868500	410000	410000	410000	410000	0
23	20240826	182700	1348868500	410000	410000	410000	410000	0
24	20240826	182600	1348868500	410000	410000	410000	410000	0
25	20240826	182500	1348868500	410000	410000	410000	410000	0
26	20240826	182400	1348868500	410000	410000	410000	410000	0
27	20240826	182300	1348868500	410000	410000	410000	410000	0
28	20240826	182200	1348868500	410000	410000	410000	410000	0
29	20240826	182100	1348868500	410000	410000	410000	410000	0
30	20240826	182000	1348868500	410000	410000	410000	410000	0
31	20240826	181900	1348868500	410000	410000	410000	410000	0
32	20240826	181800	1348868500	410000	410000	410000	410000	59
33	20240826	181700	1348868500	410000	410000	410000	410000	0
34	20240826	181600	1348868500	410000	410000	410000	410000	0
35	20240826	181500	1348868500	410000	410000	410000	410000	0
36	20240826	181400	1348868500	410000	410000	410000	410000	0
37	20240826	181300	1348868500	410000	410000	410000	410000	0
38	20240826	181200	1348868500	410000	410000	410000	410000	0
39	20240826	181100	1348868500	410000	410000	410000	410000	0
40	20240826	181000	1348868500	410000	410000	410000	410000	0
41	20240826	180900	1348868500	410000	410000	410000	410000	0
42	20240826	180800	1348868500	410000	410000	410000	410000	0
43	20240826	180700	1348868500	410000	410000	410000	410000	0
44	20240826	180600	1348868500	410000	410000	410000	410000	0
45	20240826	180500	1348868500	410000	410000	410000	410000	0
46	20240826	180400	1348868500	410000	410000	410000	410000	0
47	20240826	180300	1348868500	410000	410000	410000	410000	0
48	20240826	180200	1348868500	410000	410000	410000	410000	0
49	20240826	180100	1348868500	410000	410000	410000	410000	0
50	20240826	180000	1348868500	410000	410000	410000	410000	0
51	20240826	175900	1348868500	410000	410000	410000	410000	0
52	20240826	175800	1348868500	410000	410000	410000	410000	0
53	20240826	175700	1348868500	410000	410000	410000	410000	0
54	20240826	175600	1348868500	410000	410000	410000	410000	0
55	20240826	175500	1348868500	410000	410000	410000	410000	0
56	20240826	175400	1348868500	410000	410000	410000	410000	0
57	20240826	175300	1348868500	410000	410000	410000	410000	0
58	20240826	175200	1348868500	410000	410000	410000	410000	0
59	20240826	175100	1348868500	410000	410000	410000	410000	0
60	20240826	175000	1348868500	410000	410000	410000	410000	0
61	20240826	174900	1348868500	410000	410000	410000	410000	0
62	20240826	174800	1348868500	410000	410000	410000	410000	59
63	20240826	174700	1348868500	410000	410000	410000	410000	0
64	20240826	174600	1348868500	410000	410000	410000	410000	0
65	20240826	174500	1348868500	410000	410000	410000	410000	0
66	20240826	174400	1348868500	410000	410000	410000	410000	0
67	20240826	174300	1348868500	410000	410000	410000	410000	0
68	20240826	174200	1348868500	410000	410000	410000	410000	0
69	20240826	174100	1348868500	410000	410000	410000	410000	0
70	20240826	174000	1348868500	410000	410000	410000	410000	0
71	20240826	173900	1348868500	410000	410000	410000	410000	0
72	20240826	173800	1348868500	410000	410000	410000	410000	0
73	20240826	173700	1348868500	410000	410000	410000	410000	0
74	20240826	173600	1348868500	410000	410000	410000	410000	0
75	20240826	173500	1348868500	410000	410000	410000	410000	0
76	20240826	173400	1348868500	410000	410000	410000	410000	0
77	20240826	173300	1348868500	410000	410000	410000	410000	0
78	20240826	173200	1348868500	410000	410000	410000	410000	0
79	20240826	173100	1348868500	410000	410000	410000	410000	0
80	20240826	173000	1348868500	410000	410000	410000	410000	0
81	20240826	172900	1348868500	410000	410000	410000	410000	0
82	20240826	172800	1348868500	410000	410000	410000	410000	0
83	20240826	172700	1348868500	410000	410000	410000	410000	0
84	20240826	172600	1348868500	410000	410000	410000	410000	0
85	20240826	172500	1348868500	410000	410000	410000	410000	0
86	20240826	172400	1348868500	410000	410000	410000	410000	0
87	20240826	172300	1348868500	410000	410000	410000	410000	0
88	20240826	172200	1348868500	410000	410000	410000	410000	0
89	20240826	172100	1348868500	410000	410000	410000	410000	0
90	20240826	172000	1348868500	410000	410000	410000	410000	0
91	20240826	171900	1348868500	410000	410000	410000	410000	0
92	20240826	171800	1348868500	410000	410000	410000	410000	59
93	20240826	171700	1348868500	410000	410000	410000	410000	0
94	20240826	171600	1348868500	410000	410000	410000	410000	0
95	20240826	171500	1348868500	410000	410000	410000	410000	0
96	20240826	171400	1348868500	410000	410000	410000	410000	0
97	20240826	171300	1348868500	410000	410000	410000	410000	0
98	20240826	171200	1348868500	410000	410000	410000	410000	0
99	20240826	171100	1348868500	410000	410000	410000	410000	0
100	20240826	171000	1348868500	410000	410000	410000	410000	0
101	20240826	170900	1348868500	410000	410000	410000	410000	0
102	20240826	170800	1348868500	410000	410000	410000	410000	0
103	20240826	170700	1348868500	410000	410000	410000	410000	0
104	20240826	170600	1348868500	410000	410000	410000	410000	0
105	20240826	170500	1348868500	410000	410000	410000	410000	0
106	20240826	170400	1348868500	410000	410000	410000	410000	0
107	20240826	170300	1348868500	410000	410000	410000	410000	0
108	20240826	170200	1348868500	410000	410000	410000	410000	0
109	20240826	170100	1348868500	410000	410000	410000	410000	0
110	20240826	170000	1348868500	410000	410000	410000	410000	0
111	20240826	165900	1348868500	410000	410000	410000	410000	0
112	20240826	165800	1348868500	410000	410000	410000	410000	0
113	20240826	165700	1348868500	410000	410000	410000	410000	0
114	20240826	165600	1348868500	410000	410000	410000	410000	0
115	20240826	165500	1348868500	410000	410000	410000	410000	0
116	20240826	165400	1348868500	410000	410000	410000	410000	0
117	20240826	165300	1348868500	410000	410000	410000	410000	0
118	20240826	165200	1348868500	410000	410000	410000	410000	0
119	20240826	165100	1348868500	410000	410000	410000	410000	0
120	20240826	165000	1348868500	410000	410000	410000	410000	0
121	20240826	164900	1348868500	410000	410000	410000	410000	0
122	20240826	164800	1348868500	410000	410000	410000	410000	59
123	20240826	164700	1348868500	410000	410000	410000	410000	0
124	20240826	164600	1348868500	410000	410000	410000	410000	0
125	20240826	164500	1348868500	410000	410000	410000	410000	0
126	20240826	164400	1348868500	410000	410000	410000	410000	0
127	20240826	164300	1348868500	410000	410000	410000	410000	0
128	20240826	164200	1348868500	410000	410000	410000	410000	0
129	20240826	164100	1348868500	410000	410000	410000	410000	0
130	20240826	164000	1348868500	410000	410000	410000	410000	0
131	20240826	163900	1348868500	410000	410000	410000	410000	0
132	20240826	163800	1348868500	410000	410000	410000	410000	0
133	20240826	163700	1348868500	410000	410000	410000	410000	0
134	20240826	163600	1348868500	410000	410000	410000	410000	0
135	20240826	163500	1348868500	410000	410000	410000	410000	0
136	20240826	163400	1348868500	410000	410000	410000	410000	0
137	20240826	163300	1348868500	410000	410000	410000	410000	0
138	20240826	163200	1348868500	410000	410000	410000	410000	0
139	20240826	163100	1348868500	410000	410000	410000	410000	0
140	20240826	163000	1348868500	410000	410000	410000	410000	0
141	20240826	162900	1348868500	410000	410000	410000	410000	0
142	20240826	162800	1348868500	410000	410000	410000	410000	0
143	20240826	162700	1348868500	410000	410000	410000	410000	0
144	20240826	162600	1348868500	410000	410000	410000	410000	0
145	20240826	162500	1348868500	410000	410000	410000	410000	0
146	20240826	162400	1348868500	410000	410000	410000	410000	0
147	20240826	162300	1348868500	410000	410000	410000	410000	0
148	20240826	162200	1348868500	410000	410000	410000	410000	0
149	20240826	162100	1348868500	410000	410000	410000	410000	0
150	20240826	162000	1348868500	410000	410000	410000	410000	0
151	20240826	161900	1348868500	410000	410000	410000	410000	0
152	20240826	161800	1348868500	410000	410000	410000	410000	59
153	20240826	161700	1348868500	410000	410000	410000	410000	0
154	20240826	161600	1348868500	410000	410000	410000	410000	0
155	20240826	161500	1348868500	410000	410000	410000	410000	0
156	20240826	161400	1348868500	410000	410000	410000	410000	0
157	20240826	161300	1348868500	410000	410000	410000	410000	0
158	20240826	161200	1348868500	410000	410000	410000	410000	0
159	20240826	161100	1348868500	410000	410000	410000	410000	0
160	20240826	161000	1348868500	410000	410000	410000	410000	0
161	20240826	160900	1348868500	410000	410000	410000	410000	0
162	20240826	160800	1348868500	410000	410000	410000	410000	0
163	20240826	160700	1348868500	410000	410000	410000	410000	0
164	20240826	160600	1348868500	410000	410000	410000	410000	0
165	20240826	160500	1348868500	410000	410000	410000	410000	0
166	20240826	160400	1348868500	410000	410000	410000	410000	0
167	20240826	160300	1348868500	410000	410000	410000	410000	0
168	20240826	160200	1348868500	410000	410000	410000	410000	0
169	20240826	160100	1348868500	410000	410000	410000	410000	0
170	20240826	160000	1348868500	410000	410000	410000	410000	0
171	20240826	155900	1348868500	410000	410000	410000	410000	0
172	20240826	155800	1348868500	410000	410000	410000	410000	0
173	20240826	155700	1348868500	410000	410000	410000	410000	0
174	20240826	155600	1348868500	410000	410000	410000	410000	0
175	20240826	155500	1348868500	410000	410000	410000	410000	0
176	20240826	155400	1348868500	410000	410000	410000	410000	0
177	20240826	155300	1348868500	410000	410000	410000	410000	0
178	20240826	155200	1348868500	410000	410000	410000	410000	0
179	20240826	155100	1348868500	410000	410000	410000	410000	0
180	20240826	155000	1348868500	410000	410000	410000	410000	0
181	20240826	154900	1348868500	410000	410000	410000	410000	0
182	20240826	154800	1348868500	410000	410000	410000	410000	59
183	20240826	154700	1348868500	410000	410000	410000	410000	0
184	20240826	154600	1348868500	410000	410000	410000	410000	0
185	20240826	154500	1348868500	410000	410000	410000	410000	0
186	20240826	154400	1348868500	410000	410000	410000	410000	0
187	20240826	154300	1348868500	410000	410000	410000	410000	0
188	20240826	154200	1348868500	410000	410000	410000	410000	0
189	20240826	154100	1348868500	410000	410000	410000	410000	0
190	20240826	154000	1348868500	410000	410000	410000	410000	0
191	20240826	153900	1348868500	410000	410000	410000	410000	0
192	20240826	153800	1348868500	410000	410000	410000	410000	0
193	20240826	153700	1348868500	410000	410000	410000	410000	0
194	20240826	153600	1348868500	410000	410000	410000	410000	0
195	20240826	153500	1348868500	410000	410000	410000	410000	0
196	20240826	153400	1348868500	410000	410000	410000	410000	0
197	20240826	153300	1348868500	410000	410000	410000	410000	0
198	20240826	153200	1348868500	410000	410000	410000	410000	0
199	20240826	153100	1348868500	410000	410000	410000	410000	0
200	20240826	153000	1348868500	410000	410000	410000	410000	59
201	20240826	152900	1324678500	411000	411000	411000	411000	0
202	20240826	152800	1324678500	411000	411000	411000	411000	0
203	20240826	152700	1324678500	411000	411000	411000	411000	0
204	20240826	152600	1324678500	411000	411000	411000	411000	0
205	20240826	152500	1324678500	411000	411000	411000	411000	0
206	20240826	152400	1324678500	411000	411000	411000	411000	0
207	20240826	152300	1324678500	411000	411000	411000	411000	0
208	20240826	152200	1324678500	411000	411000	411000	411000	0
209	20240826	152100	1324678500	411000	411000	411000	411000	0
210	20240826	152000	1324678500	411000	411000	411000	411000	0
211	20240826	151900	1324678500	411000	410000	411000	410000	2
212	20240826	151800	1323857500	410500	410000	410500	410000	8
213	20240826	151700	1320576500	410000	410000	410000	410000	2
214	20240826	151600	1319756500	410500	410500	410500	410500	2
215	20240826	151500	1318935500	410500	410000	410500	410000	6
216	20240826	151400	1316474000	410500	410500	410500	410500	1
217	20240826	151300	1316063500	411000	411000	411000	411000	12
218	20240826	151200	1311131500	411000	411000	411500	411000	4
219	20240826	151100	1309486500	411000	411000	411000	411000	2
220	20240826	151000	1308664500	411500	411000	411500	411000	11
221	20240826	150900	1304142000	411000	411000	411000	411000	5
222	20240826	150800	1302087000	411500	411500	411500	411000	8
223	20240826	150700	1298795500	411000	411000	411000	411000	1
224	20240826	150600	1298384500	411500	411500	411500	411500	0
225	20240826	150500	1298384500	411500	411500	411500	411500	0
226	20240826	150400	1298384500	411500	411500	411500	411500	1
227	20240826	150300	1297973000	411500	411500	411500	411500	3
228	20240826	150200	1296738500	412000	411500	412000	411500	3
229	20240826	150100	1295503000	411500	411500	411500	411500	2
230	20240826	150000	1294680000	411500	412000	412000	411500	9
231	20240826	145900	1290976000	412000	412000	412000	412000	0
232	20240826	145800	1290976000	412000	412000	412000	412000	0
233	20240826	145700	1290976000	412000	412000	412000	412000	2
234	20240826	145600	1290152000	412500	412500	412500	412500	0
235	20240826	145500	1290152000	412500	412500	412500	412500	91
236	20240826	145400	1252614500	412500	412500	412500	412500	1
237	20240826	145300	1252202000	412500	412500	412500	412500	1
238	20240826	145200	1251789500	413000	412000	413000	412000	42
239	20240826	145100	1234465500	412000	411500	412000	411500	10
240	20240826	145000	1230349500	411500	411500	411500	411500	1
241	20240826	144900	1229938000	411000	411000	411000	411000	1
242	20240826	144800	1229527000	411500	411500	411500	411500	1
243	20240826	144700	1229115500	411500	411000	411500	411000	3
244	20240826	144600	1227881500	411000	411000	411000	411000	11
245	20240826	144500	1223360500	410500	410500	410500	410500	0
246	20240826	144400	1223360500	410500	410500	410500	410500	0
247	20240826	144300	1223360500	410500	410500	410500	410500	8
248	20240826	144200	1220076500	410500	410500	410500	410500	0
249	20240826	144100	1220076500	410500	410500	410500	410500	9
250	20240826	144000	1216382000	410500	410500	410500	410500	0
251	20240826	143900	1216382000	410500	410500	410500	410500	6
252	20240826	143800	1213919000	410000	410000	410000	410000	0
253	20240826	143700	1213919000	410000	410000	410000	410000	0
254	20240826	143600	1213919000	410000	410000	410000	410000	2
255	20240826	143500	1213099000	410000	410000	410000	410000	0
256	20240826	143400	1213099000	410000	410000	410000	410000	1
257	20240826	143300	1212689000	410000	410000	410000	410000	1
258	20240826	143200	1212279000	410000	410000	410000	409500	7
259	20240826	143100	1209410000	410000	410000	410000	410000	0
260	20240826	143000	1209410000	410000	410000	410000	410000	6
261	20240826	142900	1206950000	410000	410000	410000	410000	2
262	20240826	142800	1206130000	410000	409500	410000	409500	9
263	20240826	142700	1202443000	409000	409000	409000	409000	0
264	20240826	142600	1202443000	409000	409000	409000	409000	3
265	20240826	142500	1201216000	409000	409000	409000	409000	0
266	20240826	142400	1201216000	409000	409500	409500	409000	4
267	20240826	142300	1199578500	409000	410000	410000	409000	6
268	20240826	142200	1197122500	408500	408500	408500	408500	0
269	20240826	142100	1197122500	408500	408500	408500	408500	4
270	20240826	142000	1195488500	411000	408500	411000	408500	76
271	20240826	141900	1164351000	408500	408000	409000	408000	34
272	20240826	141800	1150456500	408500	408000	408500	408000	50
273	20240826	141700	1130033000	408000	408000	408000	408000	3
274	20240826	141600	1128809000	408000	408000	408000	408000	4
275	20240826	141500	1127177000	408000	408000	408000	408000	0
276	20240826	141400	1127177000	408000	408000	408000	408000	3
277	20240826	141300	1125953000	408000	408000	408000	408000	4
278	20240826	141200	1124321000	408000	408000	408000	408000	0
279	20240826	141100	1124321000	408000	408000	408000	408000	6
280	20240826	141000	1121873000	408000	408500	408500	408000	8
281	20240826	140900	1118608500	408000	408000	408000	408000	1
282	20240826	140800	1118200500	408000	408000	408000	408000	3
283	20240826	140700	1116976500	408000	408000	408000	408000	2
284	20240826	140600	1116160500	408000	408000	408000	408000	7
285	20240826	140500	1113304500	408000	408000	408000	408000	2
286	20240826	140400	1112488500	408000	408000	408000	408000	3
287	20240826	140300	1111264500	408000	408000	408000	408000	2
288	20240826	140200	1110448500	408000	408000	408000	408000	2
289	20240826	140100	1109632500	408000	408000	408000	408000	2
290	20240826	140000	1108816500	408000	409000	409000	408000	30
291	20240826	135900	1096562000	409000	408500	409000	408500	3
292	20240826	135800	1095336000	408500	408500	408500	408500	3
293	20240826	135700	1094110500	408500	408500	408500	408500	2
294	20240826	135600	1093293500	408500	408500	408500	408500	2
295	20240826	135500	1092476500	408500	408500	408500	408500	2
296	20240826	135400	1091659500	408500	408500	408500	408500	2
297	20240826	135300	1090842500	408500	408500	408500	408500	3
298	20240826	135200	1089617000	408500	408500	408500	408500	2
299	20240826	135100	1088800000	408500	408500	408500	408500	3
300	20240826	135000	1087574500	408500	408000	409000	408000	56
301	20240826	134900	1064694000	408500	408000	408500	408000	2
302	20240826	134800	1063877500	408000	408000	408000	408000	3
303	20240826	134700	1062653500	408000	408000	408000	408000	2
304	20240826	134600	1061837500	408000	408000	408000	408000	0
305	20240826	134500	1061837500	408000	408000	408000	408000	6
306	20240826	134400	1059389500	408000	408000	408000	408000	3
307	20240826	134300	1058165500	408000	408000	408000	408000	3
308	20240826	134200	1056941500	408000	407500	408500	407000	28
309	20240826	134100	1045511000	407000	407000	407000	407000	1
310	20240826	134000	1045104000	407000	407000	407000	407000	3
311	20240826	133900	1043883000	407000	407000	407000	407000	2
312	20240826	133800	1043069000	407500	407500	407500	407000	4
313	20240826	133700	1041439500	407500	407500	407500	407000	6
314	20240826	133600	1038995000	407000	407000	407000	407000	2
315	20240826	133500	1038181000	407000	407000	407000	407000	5
316	20240826	133400	1036146000	407000	407000	407000	407000	1
317	20240826	133300	1035739000	407000	407000	407500	407000	17
318	20240826	133200	1028816000	407000	407000	407000	407000	2
319	20240826	133100	1028002000	407000	407000	407000	407000	0
320	20240826	133000	1028002000	407000	407000	407000	407000	5
321	20240826	132900	1025967000	407000	407000	407000	407000	1
322	20240826	132800	1025560000	407000	407000	407000	407000	1
323	20240826	132700	1025153000	407000	407000	407000	407000	12
324	20240826	132600	1020269000	407000	407000	407000	407000	2
325	20240826	132500	1019455000	407000	407500	407500	407000	2
326	20240826	132400	1018640500	407500	407500	407500	407500	3
327	20240826	132300	1017418000	407500	407500	407500	407500	1
328	20240826	132200	1017010500	407500	407500	407500	407500	4
329	20240826	132100	1015380500	408000	408000	408000	408000	21
330	20240826	132000	1006812500	408000	408000	408000	408000	5
331	20240826	131900	1004772500	408000	408000	408000	408000	2
332	20240826	131800	1003956500	408000	407000	408000	407000	56
333	20240826	131700	981112500	407000	407000	407000	407000	3
334	20240826	131600	979891500	407000	407000	407000	407000	1
335	20240826	131500	979484500	407500	407500	407500	407500	3
336	20240826	131400	978262000	407500	407500	407500	407500	2
337	20240826	131300	977447000	407500	408000	408000	407500	6
338	20240826	131200	975000500	407500	406500	407500	406500	15
339	20240826	131100	968895500	406500	406500	406500	406500	1
340	20240826	131000	968489000	406500	406500	406500	406500	4
341	20240826	130900	966863000	406500	406500	406500	406500	1
342	20240826	130800	966456500	406500	406500	406500	406500	1
343	20240826	130700	966050000	406500	406500	406500	406500	13
344	20240826	130600	960765500	406500	407000	407000	406500	7
345	20240826	130500	957918000	407000	406500	407000	406500	5
346	20240826	130400	955885000	406500	406500	406500	406500	10
347	20240826	130300	951820000	406500	407000	407000	406500	7
348	20240826	130200	948974000	407000	407500	407500	407000	2
349	20240826	130100	948159500	407000	407500	408000	406500	5
350	20240826	130000	946123000	406500	407000	407500	406500	13
351	20240826	125900	940832500	406500	407000	407000	406500	4
352	20240826	125800	939205500	407000	406500	407000	406500	4
353	20240826	125700	937578500	406500	406500	406500	406500	3
354	20240826	125600	936359000	406500	406500	406500	406500	1
355	20240826	125500	935952500	407000	406500	407000	406500	5
356	20240826	125400	933919000	406500	406500	407000	406500	5
357	20240826	125300	931886000	407000	406500	407000	406500	3
358	20240826	125200	930665500	406500	406500	406500	406500	2
359	20240826	125100	929852500	407000	406500	407000	406500	3
360	20240826	125000	928632000	406500	406500	406500	406500	1
361	20240826	124900	928225500	406500	406500	406500	406500	5
362	20240826	124800	926193000	406500	406500	406500	406500	2
363	20240826	124700	925380000	406500	406500	406500	406500	2
364	20240826	124600	924567000	406500	406500	406500	406500	3
365	20240826	124500	923347500	406500	406500	406500	406500	1
366	20240826	124400	922941000	406500	407000	407000	406500	5
367	20240826	124300	920907000	407000	407000	407000	407000	8
368	20240826	124200	917651000	407000	407000	407000	407000	3
369	20240826	124100	916430000	407000	406500	407000	406500	2
370	20240826	124000	915616500	407000	407000	407000	407000	7
371	20240826	123900	912767500	407000	407000	407000	407000	3
372	20240826	123800	911546500	407000	407000	407500	407000	3
373	20240826	123700	910325000	407500	407000	407500	407000	3
374	20240826	123600	909103500	407000	407000	407000	407000	2
375	20240826	123500	908289500	407000	407000	407000	407000	1
376	20240826	123400	907882500	407000	407000	407000	407000	5
377	20240826	123300	905847500	407500	407000	407500	407000	3
378	20240826	123200	904625500	407000	407000	407000	407000	2
379	20240826	123100	903811500	407000	407500	407500	407000	12
380	20240826	123000	898926000	407500	407500	407500	407500	4
381	20240826	122900	897296000	408000	408500	408500	407000	5
382	20240826	122800	895256000	408000	408000	408000	408000	3
383	20240826	122700	894032000	408000	408500	408500	408000	6
384	20240826	122600	891581500	408000	407000	408000	407000	4
385	20240826	122500	889950500	408000	407000	408000	407000	3
386	20240826	122400	888727500	407000	408000	408000	407000	7
387	20240826	122300	885874500	407500	407500	407500	407000	10
388	20240826	122200	881800000	407000	407000	407500	407000	10
389	20240826	122100	877726000	407000	407000	407000	407000	2
390	20240826	122000	876912000	407000	407000	407000	407000	6
391	20240826	121900	874470000	407000	407000	407000	407000	4
392	20240826	121800	872842000	407000	407000	407000	407000	1
393	20240826	121700	872435000	407000	407000	407000	407000	4
394	20240826	121600	870807000	407000	407500	407500	407000	3
395	20240826	121500	869585000	407000	407000	407000	407000	2
396	20240826	121400	868771000	407000	407500	407500	407000	4
397	20240826	121300	867142500	407000	407000	407000	407000	4
398	20240826	121200	865514500	406500	406500	406500	406500	2
399	20240826	121100	864701500	406500	406500	406500	406500	13
400	20240826	121000	859417000	406000	406000	406500	406000	6
401	20240826	120900	856980000	406500	406000	406500	406000	6
402	20240826	120800	854543000	406000	406000	406000	406000	1
403	20240826	120700	854137000	406000	406500	406500	406000	2
404	20240826	120600	853324500	406000	406000	406000	406000	2
405	20240826	120500	852512500	406000	406000	406000	406000	2
406	20240826	120400	851700500	406000	406000	406000	406000	3
407	20240826	120300	850482500	406000	406000	406000	406000	3
408	20240826	120200	849264500	406500	406000	406500	406000	3
409	20240826	120100	848046000	406000	406000	406500	406000	3
410	20240826	120000	846827500	406000	406000	406000	406000	3
411	20240826	115900	845609500	406000	406000	406000	406000	2
412	20240826	115800	844797500	406000	406000	406000	406000	4
413	20240826	115700	843173500	406000	406500	406500	406000	2
414	20240826	115600	842361000	406500	405500	406500	405500	25
415	20240826	115500	832211500	405500	405500	405500	405500	3
416	20240826	115400	830995000	405500	405500	405500	405500	1
417	20240826	115300	830589500	405500	405500	405500	405500	4
418	20240826	115200	828967500	405500	405500	405500	405500	1
419	20240826	115100	828562000	405500	405500	406000	405500	5
420	20240826	115000	826534000	405500	405500	405500	405500	2
421	20240826	114900	825723000	405500	405500	405500	405500	2
422	20240826	114800	824912000	405500	406000	406000	405500	12
423	20240826	114700	820045500	405500	405500	405500	405500	2
424	20240826	114600	819234500	406000	406000	406000	405500	5
425	20240826	114500	817205000	406000	408000	408000	406000	2
426	20240826	114400	816391000	406000	406000	406000	406000	2
427	20240826	114300	815579000	405500	406000	406000	405500	17
428	20240826	114200	808679000	406000	406000	406000	406000	5
429	20240826	114100	806649000	405500	406000	407500	405500	9
430	20240826	114000	802996000	408000	406000	408000	406000	2
431	20240826	113900	802182000	408500	407000	408500	405500	263
432	20240826	113800	695376500	406500	407000	407000	406500	6
433	20240826	113700	692936000	406500	407000	407000	406500	4
434	20240826	113600	691309000	406500	406500	406500	406500	4
435	20240826	113500	689683000	406500	408000	408000	406500	200
436	20240826	113400	608240000	407500	408500	408500	407500	12
437	20240826	113300	603344000	408000	408000	408000	408000	4
438	20240826	113200	601712000	408000	408000	408000	408000	0
439	20240826	113100	601712000	408000	408000	408000	408000	2
440	20240826	113000	600896000	408000	409000	410500	408000	103
441	20240826	112900	558673000	408500	408500	408500	408000	3
442	20240826	112800	557448000	408000	408500	408500	408000	8
443	20240826	112700	554182500	408000	408000	408000	408000	1
444	20240826	112600	553774500	408000	408000	408500	408000	5
445	20240826	112500	551733500	408000	408000	408000	408000	4
446	20240826	112400	550101500	408000	408000	408000	408000	0
447	20240826	112300	550101500	408000	408000	408000	408000	4
448	20240826	112200	548469500	408000	407500	408000	407500	14
449	20240826	112100	542760500	407500	407500	407500	407500	2
450	20240826	112000	541945500	407500	407500	407500	407500	2
451	20240826	111900	541130500	407500	407500	407500	407500	2
452	20240826	111800	540315500	408000	408500	408500	408000	4
453	20240826	111700	538683000	408000	408000	408000	408000	0
454	20240826	111600	538683000	408000	408000	408000	408000	19
455	20240826	111500	530931000	407500	407500	407500	407500	2
456	20240826	111400	530116000	407500	407500	408000	407500	3
457	20240826	111300	528893000	407500	407500	407500	407500	4
458	20240826	111200	527263000	407500	407500	407500	407500	0
459	20240826	111100	527263000	407500	408000	408000	407500	4
460	20240826	111000	525632500	408000	408000	408000	407500	5
461	20240826	110900	523593500	407500	407500	407500	407500	1
462	20240826	110800	523186000	407500	408000	408000	407500	3
463	20240826	110700	521963000	407500	407500	408000	407500	6
464	20240826	110600	519517000	407500	407500	407500	407500	1
465	20240826	110500	519109500	407500	407500	408000	407500	3
466	20240826	110400	517886500	407500	407500	407500	407500	2
467	20240826	110300	517071500	407500	407500	407500	407500	0
468	20240826	110200	517071500	407500	407500	407500	407500	5
469	20240826	110100	515034000	407500	407500	407500	407500	3
470	20240826	110000	513811500	408500	408500	408500	407500	105
471	20240826	105900	470974500	408000	408000	408500	408000	4
472	20240826	105800	469342000	408000	408000	408000	408000	1
473	20240826	105700	468934000	408000	408000	408000	408000	3
474	20240826	105600	467710000	408000	408000	408000	408000	2
475	20240826	105500	466894000	408000	408000	408000	408000	4
476	20240826	105400	465262000	408000	408000	408000	408000	3
477	20240826	105300	464038000	408000	408500	408500	408000	6
478	20240826	105200	461587500	408000	408000	408500	408000	5
479	20240826	105100	459547000	408500	408000	408500	408000	25
480	20240826	105000	449335000	408500	408500	408500	408000	12
481	20240826	104900	444434000	408000	408000	408000	408000	2
482	20240826	104800	443618000	408000	408000	408000	408000	1
483	20240826	104700	443210000	408000	408500	408500	408000	6
484	20240826	104600	440761500	408000	408000	408000	408000	2
485	20240826	104500	439945500	408000	408000	408000	408000	17
486	20240826	104400	433009500	408500	408500	408500	408500	2
487	20240826	104300	432192500	408500	408500	408500	408500	11
488	20240826	104200	427699000	408500	408500	408500	408500	4
489	20240826	104100	426065000	408500	408500	408500	408500	1
490	20240826	104000	425656500	408500	409000	409000	408500	8
491	20240826	103900	422388000	408500	408500	408500	408500	23
492	20240826	103800	412992500	408500	408500	408500	408500	2
493	20240826	103700	412175500	408500	408500	408500	408500	3
494	20240826	103600	410950000	408500	408500	408500	408500	3
495	20240826	103500	409724500	408500	408500	408500	408500	13
496	20240826	103400	404414000	408500	409000	409000	408500	4
497	20240826	103300	402779000	409000	409000	409500	409000	24
498	20240826	103200	392962500	409000	409000	409000	409000	5
499	20240826	103100	390917500	410000	410000	410000	410000	0
500	20240826	103000	390917500	410000	410000	410000	409000	45
501	20240826	102900	372489500	409500	410000	410000	409500	36
502	20240826	102800	357730500	410500	410500	410500	410500	0
503	20240826	102700	357730500	410500	410500	410500	410000	17
504	20240826	102600	350759000	410500	410000	410500	410000	6
505	20240826	102500	348296500	411000	410500	411000	410000	77
506	20240826	102400	316688000	410500	410500	410500	410500	2
507	20240826	102300	315867000	410500	410500	410500	410500	3
508	20240826	102200	314635500	410500	410500	411000	410500	4
509	20240826	102100	312993000	411000	411000	411000	411000	1
510	20240826	102000	312582000	411000	411500	412000	411000	152
511	20240826	101900	250034000	411000	411000	411000	411000	120
512	20240826	101800	200714000	411000	411000	411000	411000	1
513	20240826	101700	200303000	411500	411500	411500	411000	12
514	20240826	101600	195365500	411500	412000	412000	411500	3
515	20240826	101500	194130500	411500	411500	411500	411500	5
516	20240826	101400	192073000	411500	411500	411500	411500	1
517	20240826	101300	191661500	411500	411500	411500	411500	0
518	20240826	101200	191661500	411500	411500	411500	411500	0
519	20240826	101100	191661500	411500	411500	411500	411500	5
520	20240826	101000	189604000	411500	411500	411500	411500	78
521	20240826	100900	157507000	411500	412000	412000	411500	4
522	20240826	100800	155860500	411500	411500	411500	411500	1
523	20240826	100700	155449000	411500	411500	411500	411500	0
524	20240826	100600	155449000	411500	411500	411500	411500	0
525	20240826	100500	155449000	411500	411500	411500	411500	0
526	20240826	100400	155449000	411500	412000	412000	411500	2
527	20240826	100300	154625500	412000	412000	412000	412000	2
528	20240826	100200	153801500	412000	412000	412000	412000	1
529	20240826	100100	153389500	412000	412000	412000	412000	6
530	20240826	100000	150917500	412000	411500	412000	411500	3
531	20240826	095900	149682000	411500	411500	411500	411500	0
532	20240826	095800	149682000	411500	411500	411500	411500	1
533	20240826	095700	149270500	412000	412000	412000	412000	0
534	20240826	095600	149270500	412000	412000	412000	412000	0
535	20240826	095500	149270500	412000	412000	412000	412000	0
536	20240826	095400	149270500	412000	412000	412000	412000	2
537	20240826	095300	148446500	412000	412000	412000	412000	0
538	20240826	095200	148446500	412000	412000	412000	412000	2
539	20240826	095100	147622500	412000	412000	412000	412000	1
540	20240826	095000	147210500	412500	412500	412500	412500	1
541	20240826	094900	146798000	412500	412500	412500	412500	0
542	20240826	094800	146798000	412500	412500	412500	412500	0
543	20240826	094700	146798000	412500	412500	412500	412500	0
544	20240826	094600	146798000	412500	412500	412500	412500	1
545	20240826	094500	146385500	412500	412500	412500	412500	2
546	20240826	094400	145560500	411500	411500	411500	411500	10
547	20240826	094300	141445500	412000	412000	412000	412000	0
548	20240826	094200	141445500	412000	412000	412000	412000	2
549	20240826	094100	140621500	412000	412000	412000	412000	2
550	20240826	094000	139797500	412000	412000	412000	412000	1
551	20240826	093900	139385500	412000	411500	412000	411500	2
552	20240826	093800	138562000	412500	412500	413000	412500	6
553	20240826	093700	136085500	412500	412500	412500	412500	7
554	20240826	093600	133198000	412500	412500	412500	412500	0
555	20240826	093500	133198000	412500	412500	412500	412500	2
556	20240826	093400	132373000	412500	412500	412500	412500	1
557	20240826	093300	131960500	412500	412500	412500	412500	1
558	20240826	093200	131548000	412500	412500	412500	412000	5
559	20240826	093100	129486500	412500	411500	412500	411500	10
560	20240826	093000	125370500	411500	411500	411500	411500	17
561	20240826	092900	118375000	411000	411000	411000	411000	0
562	20240826	092800	118375000	411000	411000	411000	411000	0
563	20240826	092700	118375000	411000	411000	411000	411000	4
564	20240826	092600	116731000	411000	411000	411000	411000	1
565	20240826	092500	116320000	411000	411000	411000	411000	25
566	20240826	092400	106045000	411500	411500	411500	411500	1
567	20240826	092300	105633500	411500	411500	411500	411500	2
568	20240826	092200	104810500	411000	411000	411000	411000	3
569	20240826	092100	103577500	411000	411500	411500	411000	12
570	20240826	092000	98644500	411500	411500	411500	411000	3
571	20240826	091900	97410500	411500	411500	411500	411500	10
572	20240826	091800	93295500	411500	411500	411500	411000	18
573	20240826	091700	85896000	411500	411500	411500	411000	23
574	20240826	091600	76441500	411500	413000	413000	411500	20
575	20240826	091500	68196500	413000	413000	413000	413000	2
576	20240826	091400	67370500	413000	411000	413000	411000	5
577	20240826	091300	65307500	414000	414000	414000	414000	0
578	20240826	091200	65307500	414000	414000	414000	414000	0
579	20240826	091100	65307500	414000	414000	414000	414000	0
580	20240826	091000	65307500	414000	414000	414000	411500	5
581	20240826	090900	63242500	414500	414500	414500	414500	0
582	20240826	090800	63242500	414500	414500	414500	414500	0
583	20240826	090700	63242500	414500	412500	415000	410500	33
584	20240826	090600	49656500	412500	416000	416000	412500	4
585	20240826	090500	47999500	412500	412500	412500	412500	7
586	20240826	090400	45112000	414000	414000	414000	414000	0
587	20240826	090300	45112000	414000	413000	414000	413000	73
588	20240826	090200	14893500	413500	413500	413500	412500	16
589	20240826	090100	8280000	414000	414000	414000	414000	9
590	20240826	090000	4554000	414000	414000	414000	414000	11