KissMeData/298020/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	205900	2699213000	300000	300000	300000	300000	379
3	20240827	205800	2699213000	300000	300000	300000	300000	0
4	20240827	205700	2699213000	300000	300000	300000	300000	0
5	20240827	205600	2699213000	300000	300000	300000	300000	0
6	20240827	205500	2699213000	300000	300000	300000	300000	0
7	20240827	205400	2699213000	300000	300000	300000	300000	0
8	20240827	205300	2699213000	300000	300000	300000	300000	0
9	20240827	205200	2699213000	300000	300000	300000	300000	0
10	20240827	205100	2699213000	300000	300000	300000	300000	0
11	20240827	205000	2699213000	300000	300000	300000	300000	0
12	20240827	204900	2699213000	300000	300000	300000	300000	0
13	20240827	204800	2699213000	300000	300000	300000	300000	0
14	20240827	204700	2699213000	300000	300000	300000	300000	0
15	20240827	204600	2699213000	300000	300000	300000	300000	0
16	20240827	204500	2699213000	300000	300000	300000	300000	0
17	20240827	204400	2699213000	300000	300000	300000	300000	0
18	20240827	204300	2699213000	300000	300000	300000	300000	0
19	20240827	204200	2699213000	300000	300000	300000	300000	0
20	20240827	204100	2699213000	300000	300000	300000	300000	0
21	20240827	204000	2699213000	300000	300000	300000	300000	0
22	20240827	203900	2699213000	300000	300000	300000	300000	0
23	20240827	203800	2699213000	300000	300000	300000	300000	0
24	20240827	203700	2699213000	300000	300000	300000	300000	0
25	20240827	203600	2699213000	300000	300000	300000	300000	0
26	20240827	203500	2699213000	300000	300000	300000	300000	0
27	20240827	203400	2699213000	300000	300000	300000	300000	0
28	20240827	203300	2699213000	300000	300000	300000	300000	0
29	20240827	203200	2699213000	300000	300000	300000	300000	0
30	20240827	203100	2699213000	300000	300000	300000	300000	0
31	20240827	203000	2699213000	300000	300000	300000	300000	0
32	20240827	202900	2699213000	300000	300000	300000	300000	379
33	20240827	202800	2699213000	300000	300000	300000	300000	0
34	20240827	202700	2699213000	300000	300000	300000	300000	0
35	20240827	202600	2699213000	300000	300000	300000	300000	0
36	20240827	202500	2699213000	300000	300000	300000	300000	0
37	20240827	202400	2699213000	300000	300000	300000	300000	0
38	20240827	202300	2699213000	300000	300000	300000	300000	0
39	20240827	202200	2699213000	300000	300000	300000	300000	0
40	20240827	202100	2699213000	300000	300000	300000	300000	0
41	20240827	202000	2699213000	300000	300000	300000	300000	0
42	20240827	201900	2699213000	300000	300000	300000	300000	0
43	20240827	201800	2699213000	300000	300000	300000	300000	0
44	20240827	201700	2699213000	300000	300000	300000	300000	0
45	20240827	201600	2699213000	300000	300000	300000	300000	0
46	20240827	201500	2699213000	300000	300000	300000	300000	0
47	20240827	201400	2699213000	300000	300000	300000	300000	0
48	20240827	201300	2699213000	300000	300000	300000	300000	0
49	20240827	201200	2699213000	300000	300000	300000	300000	0
50	20240827	201100	2699213000	300000	300000	300000	300000	0
51	20240827	201000	2699213000	300000	300000	300000	300000	0
52	20240827	200900	2699213000	300000	300000	300000	300000	0
53	20240827	200800	2699213000	300000	300000	300000	300000	0
54	20240827	200700	2699213000	300000	300000	300000	300000	0
55	20240827	200600	2699213000	300000	300000	300000	300000	0
56	20240827	200500	2699213000	300000	300000	300000	300000	0
57	20240827	200400	2699213000	300000	300000	300000	300000	0
58	20240827	200300	2699213000	300000	300000	300000	300000	0
59	20240827	200200	2699213000	300000	300000	300000	300000	0
60	20240827	200100	2699213000	300000	300000	300000	300000	0
61	20240827	200000	2699213000	300000	300000	300000	300000	0
62	20240827	195900	2699213000	300000	300000	300000	300000	379
63	20240827	195800	2699213000	300000	300000	300000	300000	0
64	20240827	195700	2699213000	300000	300000	300000	300000	0
65	20240827	195600	2699213000	300000	300000	300000	300000	0
66	20240827	195500	2699213000	300000	300000	300000	300000	0
67	20240827	195400	2699213000	300000	300000	300000	300000	0
68	20240827	195300	2699213000	300000	300000	300000	300000	0
69	20240827	195200	2699213000	300000	300000	300000	300000	0
70	20240827	195100	2699213000	300000	300000	300000	300000	0
71	20240827	195000	2699213000	300000	300000	300000	300000	0
72	20240827	194900	2699213000	300000	300000	300000	300000	0
73	20240827	194800	2699213000	300000	300000	300000	300000	0
74	20240827	194700	2699213000	300000	300000	300000	300000	0
75	20240827	194600	2699213000	300000	300000	300000	300000	0
76	20240827	194500	2699213000	300000	300000	300000	300000	0
77	20240827	194400	2699213000	300000	300000	300000	300000	0
78	20240827	194300	2699213000	300000	300000	300000	300000	0
79	20240827	194200	2699213000	300000	300000	300000	300000	0
80	20240827	194100	2699213000	300000	300000	300000	300000	0
81	20240827	194000	2699213000	300000	300000	300000	300000	0
82	20240827	193900	2699213000	300000	300000	300000	300000	0
83	20240827	193800	2699213000	300000	300000	300000	300000	0
84	20240827	193700	2699213000	300000	300000	300000	300000	0
85	20240827	193600	2699213000	300000	300000	300000	300000	0
86	20240827	193500	2699213000	300000	300000	300000	300000	0
87	20240827	193400	2699213000	300000	300000	300000	300000	0
88	20240827	193300	2699213000	300000	300000	300000	300000	0
89	20240827	193200	2699213000	300000	300000	300000	300000	0
90	20240827	193100	2699213000	300000	300000	300000	300000	0
91	20240827	193000	2699213000	300000	300000	300000	300000	0
92	20240827	192900	2699213000	300000	300000	300000	300000	379
93	20240827	192800	2699213000	300000	300000	300000	300000	0
94	20240827	192700	2699213000	300000	300000	300000	300000	0
95	20240827	192600	2699213000	300000	300000	300000	300000	0
96	20240827	192500	2699213000	300000	300000	300000	300000	0
97	20240827	192400	2699213000	300000	300000	300000	300000	0
98	20240827	192300	2699213000	300000	300000	300000	300000	0
99	20240827	192200	2699213000	300000	300000	300000	300000	0
100	20240827	192100	2699213000	300000	300000	300000	300000	0
101	20240827	192000	2699213000	300000	300000	300000	300000	0
102	20240827	191900	2699213000	300000	300000	300000	300000	0
103	20240827	191800	2699213000	300000	300000	300000	300000	0
104	20240827	191700	2699213000	300000	300000	300000	300000	0
105	20240827	191600	2699213000	300000	300000	300000	300000	0
106	20240827	191500	2699213000	300000	300000	300000	300000	0
107	20240827	191400	2699213000	300000	300000	300000	300000	0
108	20240827	191300	2699213000	300000	300000	300000	300000	0
109	20240827	191200	2699213000	300000	300000	300000	300000	0
110	20240827	191100	2699213000	300000	300000	300000	300000	0
111	20240827	191000	2699213000	300000	300000	300000	300000	0
112	20240827	190900	2699213000	300000	300000	300000	300000	0
113	20240827	190800	2699213000	300000	300000	300000	300000	0
114	20240827	190700	2699213000	300000	300000	300000	300000	0
115	20240827	190600	2699213000	300000	300000	300000	300000	0
116	20240827	190500	2699213000	300000	300000	300000	300000	0
117	20240827	190400	2699213000	300000	300000	300000	300000	0
118	20240827	190300	2699213000	300000	300000	300000	300000	0
119	20240827	190200	2699213000	300000	300000	300000	300000	0
120	20240827	190100	2699213000	300000	300000	300000	300000	0
121	20240827	190000	2699213000	300000	300000	300000	300000	0
122	20240827	185900	2699213000	300000	300000	300000	300000	379
123	20240827	185800	2699213000	300000	300000	300000	300000	0
124	20240827	185700	2699213000	300000	300000	300000	300000	0
125	20240827	185600	2699213000	300000	300000	300000	300000	0
126	20240827	185500	2699213000	300000	300000	300000	300000	0
127	20240827	185400	2699213000	300000	300000	300000	300000	0
128	20240827	185300	2699213000	300000	300000	300000	300000	0
129	20240827	185200	2699213000	300000	300000	300000	300000	0
130	20240827	185100	2699213000	300000	300000	300000	300000	0
131	20240827	185000	2699213000	300000	300000	300000	300000	0
132	20240827	184900	2699213000	300000	300000	300000	300000	0
133	20240827	184800	2699213000	300000	300000	300000	300000	0
134	20240827	184700	2699213000	300000	300000	300000	300000	0
135	20240827	184600	2699213000	300000	300000	300000	300000	0
136	20240827	184500	2699213000	300000	300000	300000	300000	0
137	20240827	184400	2699213000	300000	300000	300000	300000	0
138	20240827	184300	2699213000	300000	300000	300000	300000	0
139	20240827	184200	2699213000	300000	300000	300000	300000	0
140	20240827	184100	2699213000	300000	300000	300000	300000	0
141	20240827	184000	2699213000	300000	300000	300000	300000	0
142	20240827	183900	2699213000	300000	300000	300000	300000	0
143	20240827	183800	2699213000	300000	300000	300000	300000	0
144	20240827	183700	2699213000	300000	300000	300000	300000	0
145	20240827	183600	2699213000	300000	300000	300000	300000	0
146	20240827	183500	2699213000	300000	300000	300000	300000	0
147	20240827	183400	2699213000	300000	300000	300000	300000	0
148	20240827	183300	2699213000	300000	300000	300000	300000	0
149	20240827	183200	2699213000	300000	300000	300000	300000	0
150	20240827	183100	2699213000	300000	300000	300000	300000	0
151	20240827	183000	2699213000	300000	300000	300000	300000	0
152	20240827	182900	2699213000	300000	300000	300000	300000	379
153	20240827	182800	2699213000	300000	300000	300000	300000	0
154	20240827	182700	2699213000	300000	300000	300000	300000	0
155	20240827	182600	2699213000	300000	300000	300000	300000	0
156	20240827	182500	2699213000	300000	300000	300000	300000	0
157	20240827	182400	2699213000	300000	300000	300000	300000	0
158	20240827	182300	2699213000	300000	300000	300000	300000	0
159	20240827	182200	2699213000	300000	300000	300000	300000	0
160	20240827	182100	2699213000	300000	300000	300000	300000	0
161	20240827	182000	2699213000	300000	300000	300000	300000	0
162	20240827	181900	2699213000	300000	300000	300000	300000	0
163	20240827	181800	2699213000	300000	300000	300000	300000	0
164	20240827	181700	2699213000	300000	300000	300000	300000	0
165	20240827	181600	2699213000	300000	300000	300000	300000	0
166	20240827	181500	2699213000	300000	300000	300000	300000	0
167	20240827	181400	2699213000	300000	300000	300000	300000	0
168	20240827	181300	2699213000	300000	300000	300000	300000	0
169	20240827	181200	2699213000	300000	300000	300000	300000	0
170	20240827	181100	2699213000	300000	300000	300000	300000	0
171	20240827	181000	2699213000	300000	300000	300000	300000	0
172	20240827	180900	2699213000	300000	300000	300000	300000	0
173	20240827	180800	2699213000	300000	300000	300000	300000	0
174	20240827	180700	2699213000	300000	300000	300000	300000	0
175	20240827	180600	2699213000	300000	300000	300000	300000	0
176	20240827	180500	2699213000	300000	300000	300000	300000	0
177	20240827	180400	2699213000	300000	300000	300000	300000	0
178	20240827	180300	2699213000	300000	300000	300000	300000	0
179	20240827	180200	2699213000	300000	300000	300000	300000	0
180	20240827	180100	2699213000	300000	300000	300000	300000	0
181	20240827	180000	2699213000	300000	300000	300000	300000	0
182	20240827	175900	2699213000	300000	300000	300000	300000	379
183	20240827	175800	2699213000	300000	300000	300000	300000	0
184	20240827	175700	2699213000	300000	300000	300000	300000	0
185	20240827	175600	2699213000	300000	300000	300000	300000	0
186	20240827	175500	2699213000	300000	300000	300000	300000	0
187	20240827	175400	2699213000	300000	300000	300000	300000	0
188	20240827	175300	2699213000	300000	300000	300000	300000	0
189	20240827	175200	2699213000	300000	300000	300000	300000	0
190	20240827	175100	2699213000	300000	300000	300000	300000	0
191	20240827	175000	2699213000	300000	300000	300000	300000	0
192	20240827	174900	2699213000	300000	300000	300000	300000	0
193	20240827	174800	2699213000	300000	300000	300000	300000	0
194	20240827	174700	2699213000	300000	300000	300000	300000	0
195	20240827	174600	2699213000	300000	300000	300000	300000	0
196	20240827	174500	2699213000	300000	300000	300000	300000	0
197	20240827	174400	2699213000	300000	300000	300000	300000	0
198	20240827	174300	2699213000	300000	300000	300000	300000	0
199	20240827	174200	2699213000	300000	300000	300000	300000	0
200	20240827	174100	2699213000	300000	300000	300000	300000	0
201	20240827	174000	2699213000	300000	300000	300000	300000	0
202	20240827	173900	2699213000	300000	300000	300000	300000	0
203	20240827	173800	2699213000	300000	300000	300000	300000	0
204	20240827	173700	2699213000	300000	300000	300000	300000	0
205	20240827	173600	2699213000	300000	300000	300000	300000	0
206	20240827	173500	2699213000	300000	300000	300000	300000	0
207	20240827	173400	2699213000	300000	300000	300000	300000	0
208	20240827	173300	2699213000	300000	300000	300000	300000	0
209	20240827	173200	2699213000	300000	300000	300000	300000	0
210	20240827	173100	2699213000	300000	300000	300000	300000	0
211	20240827	173000	2699213000	300000	300000	300000	300000	0
212	20240827	172900	2699213000	300000	300000	300000	300000	379
213	20240827	172800	2699213000	300000	300000	300000	300000	0
214	20240827	172700	2699213000	300000	300000	300000	300000	0
215	20240827	172600	2699213000	300000	300000	300000	300000	0
216	20240827	172500	2699213000	300000	300000	300000	300000	0
217	20240827	172400	2699213000	300000	300000	300000	300000	0
218	20240827	172300	2699213000	300000	300000	300000	300000	0
219	20240827	172200	2699213000	300000	300000	300000	300000	0
220	20240827	172100	2699213000	300000	300000	300000	300000	0
221	20240827	172000	2699213000	300000	300000	300000	300000	0
222	20240827	171900	2699213000	300000	300000	300000	300000	0
223	20240827	171800	2699213000	300000	300000	300000	300000	0
224	20240827	171700	2699213000	300000	300000	300000	300000	0
225	20240827	171600	2699213000	300000	300000	300000	300000	0
226	20240827	171500	2699213000	300000	300000	300000	300000	0
227	20240827	171400	2699213000	300000	300000	300000	300000	0
228	20240827	171300	2699213000	300000	300000	300000	300000	0
229	20240827	171200	2699213000	300000	300000	300000	300000	0
230	20240827	171100	2699213000	300000	300000	300000	300000	0
231	20240827	171000	2699213000	300000	300000	300000	300000	0
232	20240827	170900	2699213000	300000	300000	300000	300000	0
233	20240827	170800	2699213000	300000	300000	300000	300000	0
234	20240827	170700	2699213000	300000	300000	300000	300000	0
235	20240827	170600	2699213000	300000	300000	300000	300000	0
236	20240827	170500	2699213000	300000	300000	300000	300000	0
237	20240827	170400	2699213000	300000	300000	300000	300000	0
238	20240827	170300	2699213000	300000	300000	300000	300000	0
239	20240827	170200	2699213000	300000	300000	300000	300000	0
240	20240827	170100	2699213000	300000	300000	300000	300000	0
241	20240827	170000	2699213000	300000	300000	300000	300000	0
242	20240827	165900	2699213000	300000	300000	300000	300000	379
243	20240827	165800	2699213000	300000	300000	300000	300000	0
244	20240827	165700	2699213000	300000	300000	300000	300000	0
245	20240827	165600	2699213000	300000	300000	300000	300000	0
246	20240827	165500	2699213000	300000	300000	300000	300000	0
247	20240827	165400	2699213000	300000	300000	300000	300000	0
248	20240827	165300	2699213000	300000	300000	300000	300000	0
249	20240827	165200	2699213000	300000	300000	300000	300000	0
250	20240827	165100	2699213000	300000	300000	300000	300000	0
251	20240827	165000	2699213000	300000	300000	300000	300000	0
252	20240827	164900	2699213000	300000	300000	300000	300000	0
253	20240827	164800	2699213000	300000	300000	300000	300000	0
254	20240827	164700	2699213000	300000	300000	300000	300000	0
255	20240827	164600	2699213000	300000	300000	300000	300000	0
256	20240827	164500	2699213000	300000	300000	300000	300000	0
257	20240827	164400	2699213000	300000	300000	300000	300000	0
258	20240827	164300	2699213000	300000	300000	300000	300000	0
259	20240827	164200	2699213000	300000	300000	300000	300000	0
260	20240827	164100	2699213000	300000	300000	300000	300000	0
261	20240827	164000	2699213000	300000	300000	300000	300000	0
262	20240827	163900	2699213000	300000	300000	300000	300000	0
263	20240827	163800	2699213000	300000	300000	300000	300000	0
264	20240827	163700	2699213000	300000	300000	300000	300000	0
265	20240827	163600	2699213000	300000	300000	300000	300000	0
266	20240827	163500	2699213000	300000	300000	300000	300000	0
267	20240827	163400	2699213000	300000	300000	300000	300000	0
268	20240827	163300	2699213000	300000	300000	300000	300000	0
269	20240827	163200	2699213000	300000	300000	300000	300000	0
270	20240827	163100	2699213000	300000	300000	300000	300000	0
271	20240827	163000	2699213000	300000	300000	300000	300000	0
272	20240827	162900	2699213000	300000	300000	300000	300000	379
273	20240827	162800	2699213000	300000	300000	300000	300000	0
274	20240827	162700	2699213000	300000	300000	300000	300000	0
275	20240827	162600	2699213000	300000	300000	300000	300000	0
276	20240827	162500	2699213000	300000	300000	300000	300000	0
277	20240827	162400	2699213000	300000	300000	300000	300000	0
278	20240827	162300	2699213000	300000	300000	300000	300000	0
279	20240827	162200	2699213000	300000	300000	300000	300000	0
280	20240827	162100	2699213000	300000	300000	300000	300000	0
281	20240827	162000	2699213000	300000	300000	300000	300000	0
282	20240827	161900	2699213000	300000	300000	300000	300000	0
283	20240827	161800	2699213000	300000	300000	300000	300000	0
284	20240827	161700	2699213000	300000	300000	300000	300000	0
285	20240827	161600	2699213000	300000	300000	300000	300000	0
286	20240827	161500	2699213000	300000	300000	300000	300000	0
287	20240827	161400	2699213000	300000	300000	300000	300000	0
288	20240827	161300	2699213000	300000	300000	300000	300000	0
289	20240827	161200	2699213000	300000	300000	300000	300000	0
290	20240827	161100	2699213000	300000	300000	300000	300000	0
291	20240827	161000	2699213000	300000	300000	300000	300000	0
292	20240827	160900	2699213000	300000	300000	300000	300000	0
293	20240827	160800	2699213000	300000	300000	300000	300000	0
294	20240827	160700	2699213000	300000	300000	300000	300000	0
295	20240827	160600	2699213000	300000	300000	300000	300000	0
296	20240827	160500	2699213000	300000	300000	300000	300000	0
297	20240827	160400	2699213000	300000	300000	300000	300000	0
298	20240827	160300	2699213000	300000	300000	300000	300000	0
299	20240827	160200	2699213000	300000	300000	300000	300000	0
300	20240827	160100	2699213000	300000	300000	300000	300000	0
301	20240827	160000	2699213000	300000	300000	300000	300000	0
302	20240827	155900	2699213000	300000	300000	300000	300000	379
303	20240827	155800	2699213000	300000	300000	300000	300000	0
304	20240827	155700	2699213000	300000	300000	300000	300000	0
305	20240827	155600	2699213000	300000	300000	300000	300000	0
306	20240827	155500	2699213000	300000	300000	300000	300000	0
307	20240827	155400	2699213000	300000	300000	300000	300000	0
308	20240827	155300	2699213000	300000	300000	300000	300000	0
309	20240827	155200	2699213000	300000	300000	300000	300000	0
310	20240827	155100	2699213000	300000	300000	300000	300000	0
311	20240827	155000	2699213000	300000	300000	300000	300000	0
312	20240827	154900	2699213000	300000	300000	300000	300000	0
313	20240827	154800	2699213000	300000	300000	300000	300000	0
314	20240827	154700	2699213000	300000	300000	300000	300000	0
315	20240827	154600	2699213000	300000	300000	300000	300000	0
316	20240827	154500	2699213000	300000	300000	300000	300000	0
317	20240827	154400	2699213000	300000	300000	300000	300000	0
318	20240827	154300	2699213000	300000	300000	300000	300000	0
319	20240827	154200	2699213000	300000	300000	300000	300000	0
320	20240827	154100	2699213000	300000	300000	300000	300000	0
321	20240827	154000	2699213000	300000	300000	300000	300000	0
322	20240827	153900	2699213000	300000	300000	300000	300000	0
323	20240827	153800	2699213000	300000	300000	300000	300000	0
324	20240827	153700	2699213000	300000	300000	300000	300000	0
325	20240827	153600	2699213000	300000	300000	300000	300000	0
326	20240827	153500	2699213000	300000	300000	300000	300000	0
327	20240827	153400	2699213000	300000	300000	300000	300000	0
328	20240827	153300	2699213000	300000	300000	300000	300000	0
329	20240827	153200	2699213000	300000	300000	300000	300000	0
330	20240827	153100	2699213000	300000	300000	300000	300000	0
331	20240827	153000	2699213000	300000	300000	300000	300000	379
332	20240827	152900	2585513000	299500	299500	299500	299500	0
333	20240827	152800	2585513000	299500	299500	299500	299500	0
334	20240827	152700	2585513000	299500	299500	299500	299500	0
335	20240827	152600	2585513000	299500	299500	299500	299500	0
336	20240827	152500	2585513000	299500	299500	299500	299500	0
337	20240827	152400	2585513000	299500	299500	299500	299500	0
338	20240827	152300	2585513000	299500	299500	299500	299500	0
339	20240827	152200	2585513000	299500	299500	299500	299500	0
340	20240827	152100	2585513000	299500	299500	299500	299500	0
341	20240827	152000	2585513000	299500	299500	299500	299500	0
342	20240827	151900	2585513000	299500	299500	299500	299000	25
343	20240827	151800	2578026000	299500	299500	299500	299500	5
344	20240827	151700	2576528500	299000	299500	299500	299000	6
345	20240827	151600	2574732500	299000	299000	299000	299000	1
346	20240827	151500	2574433500	299500	299000	299500	299000	37
347	20240827	151400	2563369500	299500	299000	299500	299000	5
348	20240827	151300	2561873000	299000	299000	299000	299000	4
349	20240827	151200	2560677000	299000	299000	299000	299000	3
350	20240827	151100	2559780000	299000	299000	299000	299000	3
351	20240827	151000	2558883000	299000	299000	299000	299000	5
352	20240827	150900	2557388000	299500	299000	299500	299000	4
353	20240827	150800	2556191000	299000	299000	299000	299000	4
354	20240827	150700	2554995000	299000	299000	299500	299000	5
355	20240827	150600	2553499000	299000	299500	299500	299000	7
356	20240827	150500	2551403000	299000	299500	299500	299000	19
357	20240827	150400	2545714000	299000	299000	299000	299000	4
358	20240827	150300	2544518000	299000	299000	299000	299000	5
359	20240827	150200	2543023000	299000	299000	299500	299000	6
360	20240827	150100	2541228000	299500	299500	299500	299500	0
361	20240827	150000	2541228000	299500	300000	300000	299500	2
362	20240827	145900	2540628500	299500	299500	300000	299000	46
363	20240827	145800	2526851500	300000	300000	300000	300000	2
364	20240827	145700	2526251500	300000	300000	300000	300000	1
365	20240827	145600	2525951500	299500	299500	299500	299500	9
366	20240827	145500	2523256000	299500	299500	299500	299500	1
367	20240827	145400	2522956500	299500	299500	300000	299500	81
368	20240827	145300	2498696000	300000	300000	300000	299500	17
369	20240827	145200	2493601500	299500	299500	299500	299500	22
370	20240827	145100	2487012500	300000	300000	300000	300000	0
371	20240827	145000	2487012500	300000	300000	300000	300000	2
372	20240827	144900	2486412500	299500	299500	299500	299500	0
373	20240827	144800	2486412500	299500	299500	299500	299500	1
374	20240827	144700	2486113000	300000	300000	300000	300000	2
375	20240827	144600	2485513000	300000	299500	300000	299500	2
376	20240827	144500	2484913500	299500	300000	300000	299500	5
377	20240827	144400	2483414500	300000	300000	300000	300000	12
378	20240827	144300	2479814500	300000	300000	300000	300000	3
379	20240827	144200	2478914500	300000	299500	300000	299500	34
380	20240827	144100	2468726500	299500	300000	300000	299500	8
381	20240827	144000	2466330000	300000	300000	300000	300000	1
382	20240827	143900	2466030000	300000	300000	300000	300000	3
383	20240827	143800	2465130000	300000	300000	300000	300000	1
384	20240827	143700	2464830000	300000	300000	300000	300000	0
385	20240827	143600	2464830000	300000	300000	300000	300000	1
386	20240827	143500	2464530000	299500	299500	299500	299500	6
387	20240827	143400	2462733000	299500	299500	299500	299500	6
388	20240827	143300	2460936000	300000	300000	300000	299000	3
389	20240827	143200	2460037000	299000	300000	300000	299000	14
390	20240827	143100	2455841000	300000	300000	300000	300000	1
391	20240827	143000	2455541000	299500	299500	299500	299500	76
392	20240827	142900	2432779000	300000	300000	300000	300000	1
393	20240827	142800	2432479000	299500	300000	300000	299500	2
394	20240827	142700	2431879500	300000	300000	300000	300000	0
395	20240827	142600	2431879500	300000	300000	300000	300000	2
396	20240827	142500	2431279500	300000	300000	300000	300000	3
397	20240827	142400	2430379500	299500	299500	299500	299500	5
398	20240827	142300	2428882000	300000	300000	300000	300000	0
399	20240827	142200	2428882000	300000	300000	300000	299500	55
400	20240827	142100	2412408000	299500	299500	299500	299500	8
401	20240827	142000	2410012000	300000	300000	300000	300000	0
402	20240827	141900	2410012000	300000	300000	300000	300000	1
403	20240827	141800	2409712000	300000	300000	300000	300000	2
404	20240827	141700	2409112000	300000	300000	300000	300000	0
405	20240827	141600	2409112000	300000	300000	300000	299500	3
406	20240827	141500	2408212500	300000	300000	300000	300000	1
407	20240827	141400	2407912500	299500	299500	299500	299500	1
408	20240827	141300	2407613000	299500	300000	300000	299500	3
409	20240827	141200	2406713500	300000	299500	300000	299500	3
410	20240827	141100	2405814000	300000	300000	300000	300000	3
411	20240827	141000	2404914000	300000	300000	300000	300000	0
412	20240827	140900	2404914000	300000	299500	300000	299500	2
413	20240827	140800	2404314500	300000	300000	300000	300000	0
414	20240827	140700	2404314500	300000	300000	300000	300000	2
415	20240827	140600	2403714500	300000	299500	300000	299500	6
416	20240827	140500	2401916500	300000	300000	300000	300000	1
417	20240827	140400	2401616500	300000	300000	300000	300000	2
418	20240827	140300	2401016500	299500	299500	299500	299500	2
419	20240827	140200	2400417500	299500	299000	299500	299000	14
420	20240827	140100	2396226500	299500	299500	299500	299500	4
421	20240827	140000	2395028500	299000	298500	299500	298500	9
422	20240827	135900	2392338500	299500	298500	299500	298500	3
423	20240827	135800	2391442000	299000	299500	299500	299000	19
424	20240827	135700	2385755500	299500	299000	299500	299000	8
425	20240827	135600	2383362000	299000	299000	299000	299000	82
426	20240827	135500	2358844000	299000	299000	299000	299000	5
427	20240827	135400	2357349000	299500	299500	299500	299500	5
428	20240827	135300	2355851500	299500	299000	300000	299000	77
429	20240827	135200	2332789500	299000	299000	299000	298500	8
430	20240827	135100	2330400500	299000	299000	299000	299000	3
431	20240827	135000	2329503500	299000	299500	299500	299000	8
432	20240827	134900	2327110000	299000	299500	299500	299000	8
433	20240827	134800	2324717000	298500	298500	298500	298500	1
434	20240827	134700	2324418500	299000	299500	299500	299000	7
435	20240827	134600	2322324500	299000	299000	299000	299000	21
436	20240827	134500	2316045500	298500	299000	299000	298500	56
437	20240827	134400	2299304000	299000	299500	299500	299000	6
438	20240827	134300	2297509500	299000	299000	299000	299000	45
439	20240827	134200	2284054500	299500	299500	299500	299500	1
440	20240827	134100	2283755000	299000	299500	299500	299000	12
441	20240827	134000	2280166500	299000	299500	299500	299000	28
442	20240827	133900	2271789000	298500	299000	299500	298500	7
443	20240827	133800	2269696000	299000	298500	299000	298500	5
444	20240827	133700	2268202500	299000	299000	299000	299000	4
445	20240827	133600	2267006500	299000	299000	299000	299000	16
446	20240827	133500	2262222500	299500	299000	299500	299000	15
447	20240827	133400	2257733000	299000	299000	299000	299000	5
448	20240827	133300	2256238000	299000	299000	299500	299000	5
449	20240827	133200	2254742500	298500	299000	299000	298500	10
450	20240827	133100	2251755000	299000	299000	299000	299000	5
451	20240827	133000	2250260000	299500	299000	299500	299000	24
452	20240827	132900	2243083500	299000	299000	299000	299000	6
453	20240827	132800	2241289500	299500	299500	299500	299000	12
454	20240827	132700	2237698000	299000	299500	299500	299000	2
455	20240827	132600	2237099500	299000	299000	299000	299000	1
456	20240827	132500	2236800500	299500	300000	300000	299500	7
457	20240827	132400	2234703000	299000	299500	299500	299000	158
458	20240827	132300	2187385000	299500	300000	300000	299500	11
459	20240827	132200	2184087500	299500	300500	300500	299500	7
460	20240827	132100	2181989000	300000	300000	300000	300000	91
461	20240827	132000	2154689000	299500	299500	299500	299500	5
462	20240827	131900	2153191500	299500	299500	299500	299500	5
463	20240827	131800	2151694000	299500	299500	299500	299500	18
464	20240827	131700	2146303000	299500	299000	299500	299000	6
465	20240827	131600	2144508500	299500	299000	299500	298500	36
466	20240827	131500	2133747000	299000	299000	299000	299000	4
467	20240827	131400	2132551000	298500	299000	299000	298500	6
468	20240827	131300	2130759500	298500	299000	299000	298500	11
469	20240827	131200	2127473500	299000	298000	299000	298000	14
470	20240827	131100	2123299500	298500	298500	298500	298500	25
471	20240827	131000	2115837000	298500	297500	298500	297500	22
472	20240827	130900	2109281000	298000	298000	298000	298000	4
473	20240827	130800	2108089000	297500	298000	298000	297500	7
474	20240827	130700	2106006000	298000	298000	298000	297500	12
475	20240827	130600	2102432500	298000	298000	298000	298000	2
476	20240827	130500	2101836500	297500	298000	298000	297500	6
477	20240827	130400	2100051000	297500	297500	297500	297500	8
478	20240827	130300	2097671000	298000	297500	298000	297500	7
479	20240827	130200	2095588000	297000	297500	297500	297000	6
480	20240827	130100	2093805500	297500	297000	297500	297000	9
481	20240827	130000	2091130500	297500	297500	297500	297500	36
482	20240827	125900	2080420500	297000	297500	297500	297000	6
483	20240827	125800	2078638000	297000	297000	297000	297000	5
484	20240827	125700	2077153000	297500	297500	297500	297500	3
485	20240827	125600	2076260500	297500	297500	297500	297500	6
486	20240827	125500	2074475500	297000	297000	297000	297000	6
487	20240827	125400	2072693500	297500	297500	297500	297500	2
488	20240827	125300	2072098500	297500	297500	297500	297500	3
489	20240827	125200	2071206000	297500	297500	297500	297000	8
490	20240827	125100	2068829000	297500	297500	297500	297500	1
491	20240827	125000	2068531500	297000	297500	297500	297000	7
492	20240827	124900	2066452000	297500	297000	297500	297000	13
493	20240827	124800	2062587000	297000	297000	297000	297000	4
494	20240827	124700	2061399000	297500	297500	297500	297000	16
495	20240827	124600	2056641500	297500	296500	297500	296500	43
496	20240827	124500	2043872500	297000	297000	297000	296500	30
497	20240827	124400	2034963500	297000	297000	297000	296500	7
498	20240827	124300	2032887000	296500	296500	297000	296500	9
499	20240827	124200	2030217500	296500	297000	297000	296500	2
500	20240827	124100	2029624000	296500	296500	296500	296500	5
501	20240827	124000	2028141500	296500	297000	297000	296500	8
502	20240827	123900	2025768500	296500	296500	296500	296500	2
503	20240827	123800	2025175500	296500	296500	297000	296500	7
504	20240827	123700	2023099500	296500	297000	297000	296500	8
505	20240827	123600	2020726500	296500	297000	297000	296500	3
506	20240827	123500	2019836500	296500	296500	297000	296500	8
507	20240827	123400	2017463500	296500	296500	296500	296500	5
508	20240827	123300	2015981000	297000	296500	297000	296500	2
509	20240827	123200	2015387500	296500	296500	297000	296500	8
510	20240827	123100	2013015000	297000	297000	297000	296500	7
511	20240827	123000	2010938500	297000	297000	297000	297000	1
512	20240827	122900	2010641500	296500	296500	296500	296500	7
513	20240827	122800	2008566000	296500	297000	297000	296500	16
514	20240827	122700	2003816500	297000	296500	297000	296500	4
515	20240827	122600	2002629500	296500	296500	296500	296500	6
516	20240827	122500	2000850500	297000	296500	297000	296500	6
517	20240827	122400	1999071000	297000	297000	297500	297000	63
518	20240827	122300	1980359000	297000	297000	297000	297000	15
519	20240827	122200	1975904000	297500	297000	297500	297000	7
520	20240827	122100	1973824000	297500	297500	297500	297500	2
521	20240827	122000	1973229000	297500	297500	297500	297000	20
522	20240827	121900	1967282500	297000	297000	297000	297000	5
523	20240827	121800	1965797500	297000	297500	297500	297000	2
524	20240827	121700	1965203000	297000	297500	297500	297000	6
525	20240827	121600	1963420500	297500	297500	297500	297000	8
526	20240827	121500	1961043500	297500	297500	297500	297500	0
527	20240827	121400	1961043500	297500	297500	297500	297500	1
528	20240827	121300	1960746000	298000	297500	298000	297500	13
529	20240827	121200	1956877000	297500	297500	297500	297500	2
530	20240827	121100	1956282000	297500	297500	297500	297500	0
531	20240827	121000	1956282000	297500	297500	297500	297000	22
532	20240827	120900	1949740000	297500	297500	297500	297500	1
533	20240827	120800	1949442500	297000	297000	297000	297000	6
534	20240827	120700	1947660500	297000	297000	297000	297000	23
535	20240827	120600	1940829500	297500	297000	297500	297000	2
536	20240827	120500	1940235000	297000	297500	297500	297000	6
537	20240827	120400	1938452500	297500	297500	297500	297500	0
538	20240827	120300	1938452500	297500	297500	297500	297500	3
539	20240827	120200	1937560000	297500	297500	297500	297000	8
540	20240827	120100	1935182500	297500	297500	297500	297500	3
541	20240827	120000	1934290000	298000	297500	298000	297500	13
542	20240827	115900	1930420500	297500	297500	297500	297000	10
543	20240827	115800	1927446000	297500	297000	297500	297000	6
544	20240827	115700	1925663500	297500	297000	297500	297000	3
545	20240827	115600	1924771500	297500	297500	297500	297500	2
546	20240827	115500	1924176500	298000	297000	298000	297000	10
547	20240827	115400	1921204500	297500	297000	297500	297000	6
548	20240827	115300	1919420000	298000	297500	298000	297500	7
549	20240827	115200	1917337000	297500	297000	297500	297000	7
550	20240827	115100	1915257500	297500	297500	297500	297000	4
551	20240827	115000	1914068000	298000	298000	298000	298000	1
552	20240827	114900	1913770000	297500	298000	298000	297500	6
553	20240827	114800	1911984500	298000	297000	298000	297000	7
554	20240827	114700	1909901500	297500	298000	298000	297500	5
555	20240827	114600	1908413500	297500	297000	298000	297000	17
556	20240827	114500	1903358000	296500	297000	297500	296500	4
557	20240827	114400	1902170500	298000	298000	298000	298000	5
558	20240827	114300	1900680500	297500	297000	297500	297000	6
559	20240827	114200	1898898000	297500	296500	297500	296500	6
560	20240827	114100	1897116000	297000	297000	297500	297000	7
561	20240827	114000	1895036500	297500	297000	297500	297000	7
562	20240827	113900	1892956500	297500	297500	297500	297500	1
563	20240827	113800	1892659000	298000	297500	298000	297500	3
564	20240827	113700	1891766000	297500	297000	298000	297000	10
565	20240827	113600	1888793000	297500	297500	297500	297000	9
566	20240827	113500	1886116000	297000	297000	297000	297000	7
567	20240827	113400	1884037000	297500	298000	298000	297500	4
568	20240827	113300	1882846500	297000	297000	297000	297000	101
569	20240827	113200	1852849500	297000	297500	298000	297000	32
570	20240827	113100	1843333000	297500	298000	298000	297500	7
571	20240827	113000	1841250000	298000	298000	298000	297500	5
572	20240827	112900	1839760500	297500	297500	297500	297500	5
573	20240827	112800	1838273000	297500	297500	297500	297500	5
574	20240827	112700	1836785500	298000	298000	298000	298000	3
575	20240827	112600	1835891500	298000	297500	298000	297500	12
576	20240827	112500	1832320500	297500	297000	297500	297000	9
577	20240827	112400	1829646000	297000	297500	297500	297000	3
578	20240827	112300	1828754000	297500	297500	297500	297000	10
579	20240827	112200	1825782000	297000	297000	297000	297000	5
580	20240827	112100	1824297000	297500	298000	298000	297500	7
581	20240827	112000	1822213500	298000	298000	298000	297500	19
582	20240827	111900	1816559500	298000	297500	298000	297500	7
583	20240827	111800	1814476000	297500	298000	298000	297500	11
584	20240827	111700	1811203000	298000	298500	298500	298000	7
585	20240827	111600	1809116500	298500	298000	298500	298000	80
586	20240827	111500	1785276000	298500	298500	298500	298500	3
587	20240827	111400	1784380500	298000	298000	298000	298000	6
588	20240827	111300	1782592500	298500	298000	298500	298000	7
589	20240827	111200	1780506000	298500	298500	298500	298500	2
590	20240827	111100	1779909000	298000	299000	299000	298000	40
591	20240827	111000	1767969000	299500	299500	299500	298500	20
592	20240827	110900	1761988500	299000	300000	300000	299000	3
593	20240827	110800	1761090500	299500	300000	300000	299500	6
594	20240827	110700	1759293000	299000	300000	300000	299000	42
595	20240827	110600	1746695000	300500	300500	300500	300500	1
596	20240827	110500	1746394500	300500	298500	300500	298000	154
597	20240827	110400	1700261500	298500	298000	298500	298000	8
598	20240827	110300	1697876500	298000	298000	298000	298000	0
599	20240827	110200	1697876500	298000	299000	299000	298000	8
600	20240827	110100	1695487500	299000	298500	299000	298000	10
601	20240827	110000	1692502000	299000	299000	299000	298500	13
602	20240827	105900	1688620000	298500	299000	299000	298500	8
603	20240827	105800	1686231500	299000	298500	299000	298500	13
604	20240827	105700	1682349500	298500	298500	298500	298500	1
605	20240827	105600	1682051000	298500	299000	299000	298500	6
606	20240827	105500	1680259500	299000	298500	299000	298500	8
607	20240827	105400	1677870500	299000	299000	299000	299000	0
608	20240827	105300	1677870500	299000	299000	299000	298500	10
609	20240827	105200	1674883000	299000	299000	299000	299000	1
610	20240827	105100	1674584000	298500	299000	299000	298500	6
611	20240827	105000	1672792500	298500	298500	298500	298500	5
612	20240827	104900	1671300000	299000	298500	299000	298500	2
613	20240827	104800	1670702500	298500	298500	298500	298500	17
614	20240827	104700	1665628000	298500	298500	298500	298000	27
615	20240827	104600	1657579000	298500	298000	298500	298000	24
616	20240827	104500	1650426500	298000	298000	298000	298000	6
617	20240827	104400	1648638500	298000	298500	298500	298000	13
618	20240827	104300	1644760500	298000	298500	298500	298000	3
619	20240827	104200	1643866000	298000	298500	298500	298000	12
620	20240827	104100	1640287000	299000	299000	299000	299000	0
621	20240827	104000	1640287000	299000	298500	299000	298000	131
622	20240827	103900	1601185000	299000	298500	299000	298500	8
623	20240827	103800	1598796500	298500	299500	299500	298500	6
624	20240827	103700	1597004500	299000	299500	299500	299000	95
625	20240827	103600	1568598500	299000	299500	299500	299000	7
626	20240827	103500	1566504500	299000	299000	299000	298500	23
627	20240827	103400	1559631000	298500	299000	299000	298500	15
628	20240827	103300	1555146500	299000	298500	299000	298500	18
629	20240827	103200	1549767500	299000	298500	299000	298500	10
630	20240827	103100	1546780000	298500	299000	299000	298500	6
631	20240827	103000	1544987500	299000	299500	299500	299000	6
632	20240827	102900	1543192500	299500	299000	299500	299000	7
633	20240827	102800	1541099000	299000	299000	299000	299000	0
634	20240827	102700	1541099000	299000	299500	300000	299000	8
635	20240827	102600	1538703000	299500	299000	299500	299000	13
636	20240827	102500	1534813500	299000	299000	299500	299000	14
637	20240827	102400	1530625000	299000	299500	299500	299000	7
638	20240827	102300	1528531500	299500	299500	299500	299500	5
639	20240827	102200	1527034000	300000	299500	300000	299500	43
640	20240827	102100	1514155000	299500	299000	299500	299000	12
641	20240827	102000	1510566500	299000	299000	299000	298500	17
642	20240827	101900	1505487000	299000	299000	299000	299000	1
643	20240827	101800	1505188000	298500	299000	299000	298500	37
644	20240827	101700	1494128000	299000	298500	299000	298500	10
645	20240827	101600	1491142500	299000	299000	299000	299000	3
646	20240827	101500	1490245500	299000	299000	299500	299000	19
647	20240827	101400	1484563000	299000	299000	299500	299000	8
648	20240827	101300	1482170500	299000	298500	299000	298500	14
649	20240827	101200	1477987500	299000	299500	299500	299000	66
650	20240827	101100	1458252500	299500	299000	299500	299000	6
651	20240827	101000	1456458000	299000	299500	299500	299000	28
652	20240827	100900	1448084500	299500	299500	299500	299500	5
653	20240827	100800	1446587000	299500	299500	300000	299500	8
654	20240827	100700	1444190500	300000	299500	300000	299500	4
655	20240827	100600	1442991000	299500	299000	299500	299000	38
656	20240827	100500	1431613500	299500	300000	300000	299000	45
657	20240827	100400	1418127500	300000	299500	300000	299500	18
658	20240827	100300	1412736000	299500	299500	299500	299500	52
659	20240827	100200	1397162000	299500	299500	299500	299500	72
660	20240827	100100	1375598000	300000	301000	301000	300000	224
661	20240827	100000	1308333500	301500	301500	302000	301500	31
662	20240827	095900	1298986000	302000	301500	302000	301500	32
663	20240827	095800	1289326000	301000	301000	301500	301000	24
664	20240827	095700	1282096000	301000	301500	302000	301000	35
665	20240827	095600	1271538000	302000	302000	302500	302000	131
666	20240827	095500	1231923500	302000	303000	303000	302000	90
667	20240827	095400	1204692000	303000	302500	303000	302500	56
668	20240827	095300	1187727500	303000	302500	303000	302000	26
669	20240827	095200	1179865500	302500	302000	303000	302000	48
670	20240827	095100	1165350500	301500	302500	302500	301500	207
671	20240827	095000	1102768500	302500	303000	303000	302500	70
672	20240827	094900	1081585500	303000	303500	303500	302500	53
673	20240827	094800	1065526000	303500	303000	303500	302500	101
674	20240827	094700	1034920000	303000	301500	303500	301500	638
675	20240827	094600	841975000	301000	302000	302000	301000	102
676	20240827	094500	811263500	302000	300000	302000	300000	246
677	20240827	094400	737280000	299500	299500	299500	299500	37
678	20240827	094300	726198500	300000	300500	300500	300000	7
679	20240827	094200	724097500	300500	299500	301000	299500	342
680	20240827	094100	621423500	299000	299000	299000	298500	76
681	20240827	094000	598709000	299000	299000	299000	299000	7
682	20240827	093900	596616000	298500	298000	298500	297500	69
683	20240827	093800	576041000	298000	297500	298000	297500	67
684	20240827	093700	556090500	297500	297500	297500	297500	20
685	20240827	093600	550140500	297500	296500	297500	296500	42
686	20240827	093500	537661500	296000	296500	296500	296000	74
687	20240827	093400	515723000	296500	296500	296500	296500	18
688	20240827	093300	510386000	296500	296000	296500	296000	36
689	20240827	093200	499718000	296000	295500	296000	295500	24
690	20240827	093100	492616500	295500	295500	295500	295500	8
691	20240827	093000	490252500	295500	295500	295500	295000	8
692	20240827	092900	487891000	295000	295000	295000	294000	108
693	20240827	092800	456132500	295000	294000	295000	294000	104
694	20240827	092700	425493000	294000	294000	294500	293500	43
695	20240827	092600	412850500	294500	294000	294500	293500	37
696	20240827	092500	401975500	293500	294500	294500	293500	78
697	20240827	092400	379048000	294500	294000	294500	294000	27
698	20240827	092300	371105500	294500	294000	294500	293500	19
699	20240827	092200	365521500	294000	294000	294000	294000	9
700	20240827	092100	362875500	294000	294500	294500	294000	36
701	20240827	092000	352278000	294500	294000	294500	294000	44
702	20240827	091900	339339500	294000	294500	294500	294000	12
703	20240827	091800	335811000	294000	294000	295000	294000	65
704	20240827	091700	316700000	295000	294000	295000	293500	59
705	20240827	091600	299358500	293500	294500	294500	293500	111
706	20240827	091500	266724000	294500	294500	294500	294000	106
707	20240827	091400	235525500	294500	294500	295000	294500	50
708	20240827	091300	220799500	295000	295000	295000	295000	0
709	20240827	091200	220799500	295000	294500	295000	294500	103
710	20240827	091100	190465500	294500	295000	295500	294500	26
711	20240827	091000	182797000	295500	295500	295500	295500	1
712	20240827	090900	182501500	294500	296500	297000	294500	107
713	20240827	090800	150819500	296500	296000	296500	295000	85
714	20240827	090700	125691000	296500	296000	296500	294500	99
715	20240827	090600	96454000	296000	296000	296000	296000	11
716	20240827	090500	93198000	295500	295500	295500	295500	0
717	20240827	090400	93198000	295500	296500	298000	295000	172
718	20240827	090300	42319000	298000	298000	298500	298000	49
719	20240827	090200	27712000	297000	297000	297000	297000	10
720	20240827	090100	24742000	296500	297000	297000	295000	16
721	20240827	090000	20004500	297000	299500	299500	297000	57