KissMeData/005090/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	184400	499135050	27100	27100	27100	27100	455
3	20240814	184300	499135050	27100	27100	27100	27100	0
4	20240814	184200	499135050	27100	27100	27100	27100	0
5	20240814	184100	499135050	27100	27100	27100	27100	0
6	20240814	184000	499135050	27100	27100	27100	27100	0
7	20240814	183900	499135050	27100	27100	27100	27100	0
8	20240814	183800	499135050	27100	27100	27100	27100	0
9	20240814	183700	499135050	27100	27100	27100	27100	0
10	20240814	183600	499135050	27100	27100	27100	27100	0
11	20240814	183500	499135050	27100	27100	27100	27100	0
12	20240814	183400	499135050	27100	27100	27100	27100	0
13	20240814	183300	499135050	27100	27100	27100	27100	0
14	20240814	183200	499135050	27100	27100	27100	27100	0
15	20240814	183100	499135050	27100	27100	27100	27100	0
16	20240814	183000	499135050	27100	27100	27100	27100	0
17	20240814	182900	499135050	27100	27100	27100	27100	0
18	20240814	182800	499135050	27100	27100	27100	27100	0
19	20240814	182700	499135050	27100	27100	27100	27100	0
20	20240814	182600	499135050	27100	27100	27100	27100	0
21	20240814	182500	499135050	27100	27100	27100	27100	0
22	20240814	182400	499135050	27100	27100	27100	27100	0
23	20240814	182300	499135050	27100	27100	27100	27100	0
24	20240814	182200	499135050	27100	27100	27100	27100	0
25	20240814	182100	499135050	27100	27100	27100	27100	0
26	20240814	182000	499135050	27100	27100	27100	27100	0
27	20240814	181900	499135050	27100	27100	27100	27100	0
28	20240814	181800	499135050	27100	27100	27100	27100	0
29	20240814	181700	499135050	27100	27100	27100	27100	0
30	20240814	181600	499135050	27100	27100	27100	27100	0
31	20240814	181500	499135050	27100	27100	27100	27100	0
32	20240814	181400	499135050	27100	27100	27100	27100	455
33	20240814	181300	499135050	27100	27100	27100	27100	0
34	20240814	181200	499135050	27100	27100	27100	27100	0
35	20240814	181100	499135050	27100	27100	27100	27100	0
36	20240814	181000	499135050	27100	27100	27100	27100	0
37	20240814	180900	499135050	27100	27100	27100	27100	0
38	20240814	180800	499135050	27100	27100	27100	27100	0
39	20240814	180700	499135050	27100	27100	27100	27100	0
40	20240814	180600	499135050	27100	27100	27100	27100	0
41	20240814	180500	499135050	27100	27100	27100	27100	0
42	20240814	180400	499135050	27100	27100	27100	27100	0
43	20240814	180300	499135050	27100	27100	27100	27100	0
44	20240814	180200	499135050	27100	27100	27100	27100	0
45	20240814	180100	499135050	27100	27100	27100	27100	0
46	20240814	180000	499135050	27100	27100	27100	27100	0
47	20240814	175900	499135050	27100	27100	27100	27100	0
48	20240814	175800	499135050	27100	27100	27100	27100	0
49	20240814	175700	499135050	27100	27100	27100	27100	0
50	20240814	175600	499135050	27100	27100	27100	27100	0
51	20240814	175500	499135050	27100	27100	27100	27100	0
52	20240814	175400	499135050	27100	27100	27100	27100	0
53	20240814	175300	499135050	27100	27100	27100	27100	0
54	20240814	175200	499135050	27100	27100	27100	27100	0
55	20240814	175100	499135050	27100	27100	27100	27100	0
56	20240814	175000	499135050	27100	27100	27100	27100	0
57	20240814	174900	499135050	27100	27100	27100	27100	0
58	20240814	174800	499135050	27100	27100	27100	27100	0
59	20240814	174700	499135050	27100	27100	27100	27100	0
60	20240814	174600	499135050	27100	27100	27100	27100	0
61	20240814	174500	499135050	27100	27100	27100	27100	0
62	20240814	174400	499135050	27100	27100	27100	27100	455
63	20240814	174300	499135050	27100	27100	27100	27100	0
64	20240814	174200	499135050	27100	27100	27100	27100	0
65	20240814	174100	499135050	27100	27100	27100	27100	0
66	20240814	174000	499135050	27100	27100	27100	27100	0
67	20240814	173900	499135050	27100	27100	27100	27100	0
68	20240814	173800	499135050	27100	27100	27100	27100	0
69	20240814	173700	499135050	27100	27100	27100	27100	0
70	20240814	173600	499135050	27100	27100	27100	27100	0
71	20240814	173500	499135050	27100	27100	27100	27100	0
72	20240814	173400	499135050	27100	27100	27100	27100	0
73	20240814	173300	499135050	27100	27100	27100	27100	0
74	20240814	173200	499135050	27100	27100	27100	27100	0
75	20240814	173100	499135050	27100	27100	27100	27100	0
76	20240814	173000	499135050	27100	27100	27100	27100	0
77	20240814	172900	499135050	27100	27100	27100	27100	0
78	20240814	172800	499135050	27100	27100	27100	27100	0
79	20240814	172700	499135050	27100	27100	27100	27100	0
80	20240814	172600	499135050	27100	27100	27100	27100	0
81	20240814	172500	499135050	27100	27100	27100	27100	0
82	20240814	172400	499135050	27100	27100	27100	27100	0
83	20240814	172300	499135050	27100	27100	27100	27100	0
84	20240814	172200	499135050	27100	27100	27100	27100	0
85	20240814	172100	499135050	27100	27100	27100	27100	0
86	20240814	172000	499135050	27100	27100	27100	27100	0
87	20240814	171900	499135050	27100	27100	27100	27100	0
88	20240814	171800	499135050	27100	27100	27100	27100	0
89	20240814	171700	499135050	27100	27100	27100	27100	0
90	20240814	171600	499135050	27100	27100	27100	27100	0
91	20240814	171500	499135050	27100	27100	27100	27100	0
92	20240814	171400	499135050	27100	27100	27100	27100	455
93	20240814	171300	499135050	27100	27100	27100	27100	0
94	20240814	171200	499135050	27100	27100	27100	27100	0
95	20240814	171100	499135050	27100	27100	27100	27100	0
96	20240814	171000	499135050	27100	27100	27100	27100	0
97	20240814	170900	499135050	27100	27100	27100	27100	0
98	20240814	170800	499135050	27100	27100	27100	27100	0
99	20240814	170700	499135050	27100	27100	27100	27100	0
100	20240814	170600	499135050	27100	27100	27100	27100	0
101	20240814	170500	499135050	27100	27100	27100	27100	0
102	20240814	170400	499135050	27100	27100	27100	27100	0
103	20240814	170300	499135050	27100	27100	27100	27100	0
104	20240814	170200	499135050	27100	27100	27100	27100	0
105	20240814	170100	499135050	27100	27100	27100	27100	0
106	20240814	170000	499135050	27100	27100	27100	27100	0
107	20240814	165900	499135050	27100	27100	27100	27100	0
108	20240814	165800	499135050	27100	27100	27100	27100	0
109	20240814	165700	499135050	27100	27100	27100	27100	0
110	20240814	165600	499135050	27100	27100	27100	27100	0
111	20240814	165500	499135050	27100	27100	27100	27100	0
112	20240814	165400	499135050	27100	27100	27100	27100	0
113	20240814	165300	499135050	27100	27100	27100	27100	0
114	20240814	165200	499135050	27100	27100	27100	27100	0
115	20240814	165100	499135050	27100	27100	27100	27100	0
116	20240814	165000	499135050	27100	27100	27100	27100	0
117	20240814	164900	499135050	27100	27100	27100	27100	0
118	20240814	164800	499135050	27100	27100	27100	27100	0
119	20240814	164700	499135050	27100	27100	27100	27100	0
120	20240814	164600	499135050	27100	27100	27100	27100	0
121	20240814	164500	499135050	27100	27100	27100	27100	0
122	20240814	164400	499135050	27100	27100	27100	27100	455
123	20240814	164300	499135050	27100	27100	27100	27100	0
124	20240814	164200	499135050	27100	27100	27100	27100	0
125	20240814	164100	499135050	27100	27100	27100	27100	0
126	20240814	164000	499135050	27100	27100	27100	27100	0
127	20240814	163900	499135050	27100	27100	27100	27100	0
128	20240814	163800	499135050	27100	27100	27100	27100	0
129	20240814	163700	499135050	27100	27100	27100	27100	0
130	20240814	163600	499135050	27100	27100	27100	27100	0
131	20240814	163500	499135050	27100	27100	27100	27100	0
132	20240814	163400	499135050	27100	27100	27100	27100	0
133	20240814	163300	499135050	27100	27100	27100	27100	0
134	20240814	163200	499135050	27100	27100	27100	27100	0
135	20240814	163100	499135050	27100	27100	27100	27100	0
136	20240814	163000	499135050	27100	27100	27100	27100	0
137	20240814	162900	499135050	27100	27100	27100	27100	0
138	20240814	162800	499135050	27100	27100	27100	27100	0
139	20240814	162700	499135050	27100	27100	27100	27100	0
140	20240814	162600	499135050	27100	27100	27100	27100	0
141	20240814	162500	499135050	27100	27100	27100	27100	0
142	20240814	162400	499135050	27100	27100	27100	27100	0
143	20240814	162300	499135050	27100	27100	27100	27100	0
144	20240814	162200	499135050	27100	27100	27100	27100	0
145	20240814	162100	499135050	27100	27100	27100	27100	0
146	20240814	162000	499135050	27100	27100	27100	27100	0
147	20240814	161900	499135050	27100	27100	27100	27100	0
148	20240814	161800	499135050	27100	27100	27100	27100	0
149	20240814	161700	499135050	27100	27100	27100	27100	0
150	20240814	161600	499135050	27100	27100	27100	27100	0
151	20240814	161500	499135050	27100	27100	27100	27100	0
152	20240814	161400	499135050	27100	27100	27100	27100	455
153	20240814	161300	499135050	27100	27100	27100	27100	0
154	20240814	161200	499135050	27100	27100	27100	27100	0
155	20240814	161100	499135050	27100	27100	27100	27100	0
156	20240814	161000	499135050	27100	27100	27100	27100	0
157	20240814	160900	499135050	27100	27100	27100	27100	0
158	20240814	160800	499135050	27100	27100	27100	27100	0
159	20240814	160700	499135050	27100	27100	27100	27100	0
160	20240814	160600	499135050	27100	27100	27100	27100	0
161	20240814	160500	499135050	27100	27100	27100	27100	0
162	20240814	160400	499135050	27100	27100	27100	27100	0
163	20240814	160300	499135050	27100	27100	27100	27100	0
164	20240814	160200	499135050	27100	27100	27100	27100	0
165	20240814	160100	499135050	27100	27100	27100	27100	0
166	20240814	160000	499135050	27100	27100	27100	27100	0
167	20240814	155900	499135050	27100	27100	27100	27100	0
168	20240814	155800	499135050	27100	27100	27100	27100	0
169	20240814	155700	499135050	27100	27100	27100	27100	0
170	20240814	155600	499135050	27100	27100	27100	27100	0
171	20240814	155500	499135050	27100	27100	27100	27100	0
172	20240814	155400	499135050	27100	27100	27100	27100	0
173	20240814	155300	499135050	27100	27100	27100	27100	0
174	20240814	155200	499135050	27100	27100	27100	27100	0
175	20240814	155100	499135050	27100	27100	27100	27100	0
176	20240814	155000	499135050	27100	27100	27100	27100	0
177	20240814	154900	499135050	27100	27100	27100	27100	0
178	20240814	154800	499135050	27100	27100	27100	27100	0
179	20240814	154700	499135050	27100	27100	27100	27100	0
180	20240814	154600	499135050	27100	27100	27100	27100	0
181	20240814	154500	499135050	27100	27100	27100	27100	0
182	20240814	154400	499135050	27100	27100	27100	27100	455
183	20240814	154300	499135050	27100	27100	27100	27100	0
184	20240814	154200	499135050	27100	27100	27100	27100	0
185	20240814	154100	499135050	27100	27100	27100	27100	0
186	20240814	154000	499135050	27100	27100	27100	27100	0
187	20240814	153900	499135050	27100	27100	27100	27100	0
188	20240814	153800	499135050	27100	27100	27100	27100	0
189	20240814	153700	499135050	27100	27100	27100	27100	0
190	20240814	153600	499135050	27100	27100	27100	27100	0
191	20240814	153500	499135050	27100	27100	27100	27100	0
192	20240814	153400	499135050	27100	27100	27100	27100	0
193	20240814	153300	499135050	27100	27100	27100	27100	0
194	20240814	153200	499135050	27100	27100	27100	27100	0
195	20240814	153100	499135050	27100	27100	27100	27100	0
196	20240814	153000	499135050	27100	27100	27100	27100	455
197	20240814	152900	486804550	27150	27150	27150	27150	0
198	20240814	152800	486804550	27150	27150	27150	27150	0
199	20240814	152700	486804550	27150	27150	27150	27150	0
200	20240814	152600	486804550	27150	27150	27150	27150	0
201	20240814	152500	486804550	27150	27150	27150	27150	0
202	20240814	152400	486804550	27150	27150	27150	27150	0
203	20240814	152300	486804550	27150	27150	27150	27150	0
204	20240814	152200	486804550	27150	27150	27150	27150	0
205	20240814	152100	486804550	27150	27150	27150	27150	0
206	20240814	152000	486804550	27150	27150	27150	27150	0
207	20240814	151900	486804550	27150	27100	27150	27100	116
208	20240814	151800	483660850	27050	27150	27150	27050	187
209	20240814	151700	478592800	27050	27150	27150	27050	269
210	20240814	151600	471303300	27150	27150	27150	27150	3
211	20240814	151500	471221850	27150	27150	27150	27150	12
212	20240814	151400	470896050	27100	27050	27150	27050	121
213	20240814	151300	467611800	27050	27050	27050	27050	2
214	20240814	151200	467557700	27050	27050	27050	27050	3
215	20240814	151100	467476550	27050	27050	27050	27050	52
216	20240814	151000	466069950	27050	27050	27050	27050	3
217	20240814	150900	465988800	27100	27100	27100	27100	130
218	20240814	150800	462465800	27150	27150	27150	27150	0
219	20240814	150700	462465800	27150	27150	27150	27150	0
220	20240814	150600	462465800	27150	27150	27150	27150	0
221	20240814	150500	462465800	27150	27150	27150	27150	150
222	20240814	150400	458393300	27100	27100	27100	27100	0
223	20240814	150300	458393300	27100	27100	27100	27100	0
224	20240814	150200	458393300	27100	27100	27100	27100	0
225	20240814	150100	458393300	27100	27100	27100	27100	0
226	20240814	150000	458393300	27100	27100	27100	27100	250
227	20240814	145900	451618300	27100	27100	27100	27100	0
228	20240814	145800	451618300	27100	27100	27100	27100	110
229	20240814	145700	448637300	27100	27100	27100	27100	0
230	20240814	145600	448637300	27100	27100	27100	27100	15
231	20240814	145500	448230800	27100	27100	27100	27100	1
232	20240814	145400	448203700	27150	27150	27150	27150	0
233	20240814	145300	448203700	27150	27150	27150	27150	0
234	20240814	145200	448203700	27150	27150	27150	27150	0
235	20240814	145100	448203700	27150	27150	27150	27150	9
236	20240814	145000	447959350	27150	27150	27150	27150	59
237	20240814	144900	446357500	27150	27150	27150	27150	0
238	20240814	144800	446357500	27150	27150	27150	27150	0
239	20240814	144700	446357500	27150	27150	27150	27150	3
240	20240814	144600	446276050	27100	27100	27100	27100	69
241	20240814	144500	444406150	27100	27100	27100	27100	2
242	20240814	144400	444351950	27100	27100	27100	27100	0
243	20240814	144300	444351950	27100	27100	27100	27100	60
244	20240814	144200	442725950	27100	27100	27100	27100	0
245	20240814	144100	442725950	27100	27100	27100	27100	100
246	20240814	144000	440015950	27100	27100	27100	27100	12
247	20240814	143900	439690750	27150	27150	27150	27150	90
248	20240814	143800	437247250	27150	27150	27150	27150	64
249	20240814	143700	435509650	27150	27150	27150	27150	0
250	20240814	143600	435509650	27150	27150	27150	27150	0
251	20240814	143500	435509650	27150	27100	27150	27100	680
252	20240814	143400	417076700	27050	27050	27050	27050	0
253	20240814	143300	417076700	27050	27050	27050	27050	31
254	20240814	143200	416238150	27050	27050	27050	27050	0
255	20240814	143100	416238150	27050	27050	27050	27050	0
256	20240814	143000	416238150	27050	27050	27050	27050	20
257	20240814	142900	415697150	27050	27050	27050	27050	0
258	20240814	142800	415697150	27050	27050	27050	27050	0
259	20240814	142700	415697150	27050	27050	27050	27050	25
260	20240814	142600	415020900	27050	27050	27050	27050	0
261	20240814	142500	415020900	27050	27050	27050	27050	0
262	20240814	142400	415020900	27050	27050	27050	27050	0
263	20240814	142300	415020900	27050	27050	27050	27050	0
264	20240814	142200	415020900	27050	27050	27050	27050	0
265	20240814	142100	415020900	27050	27050	27050	27050	6
266	20240814	142000	414858600	27050	27050	27050	27050	5
267	20240814	141900	414723350	27050	27050	27050	27000	183
268	20240814	141800	409777450	27000	27000	27000	27000	70
269	20240814	141700	407887450	27000	27000	27000	27000	0
270	20240814	141600	407887450	27000	27000	27000	27000	110
271	20240814	141500	404917450	27000	27000	27000	27000	71
272	20240814	141400	403000450	27050	27050	27050	27050	0
273	20240814	141300	403000450	27050	27050	27050	27050	60
274	20240814	141200	401377450	27050	27050	27050	27050	100
275	20240814	141100	398672450	27050	27050	27050	27050	1
276	20240814	141000	398645400	27100	27100	27100	27100	0
277	20240814	140900	398645400	27100	27100	27100	27100	39
278	20240814	140800	397588500	27100	27100	27100	27100	0
279	20240814	140700	397588500	27100	27100	27100	27100	0
280	20240814	140600	397588500	27100	27100	27100	27100	0
281	20240814	140500	397588500	27100	27100	27100	27100	0
282	20240814	140400	397588500	27100	27100	27100	27100	0
283	20240814	140300	397588500	27100	27100	27100	27100	0
284	20240814	140200	397588500	27100	27100	27100	27100	0
285	20240814	140100	397588500	27100	27100	27100	27100	0
286	20240814	140000	397588500	27100	27100	27100	27100	1
287	20240814	135900	397561400	27050	27050	27050	27050	4
288	20240814	135800	397453200	27050	27050	27050	27050	8
289	20240814	135700	397236800	27050	27050	27050	27050	8
290	20240814	135600	397020400	27050	27050	27050	27050	8
291	20240814	135500	396804000	27050	27050	27050	27050	16
292	20240814	135400	396371200	27050	27050	27050	27050	8
293	20240814	135300	396154800	27050	27050	27050	27050	7
294	20240814	135200	395965450	27050	27050	27050	27050	6
295	20240814	135100	395803150	27050	27100	27100	27050	9
296	20240814	135000	395559550	27100	27050	27100	27050	105
297	20240814	134900	392714350	27050	27050	27050	27050	9
298	20240814	134800	392470900	27050	27050	27050	27050	9
299	20240814	134700	392227450	27050	27050	27050	27050	6
300	20240814	134600	392065150	27100	27100	27100	27100	47
301	20240814	134500	390791450	27100	27100	27100	27100	11
302	20240814	134400	390493350	27100	27100	27100	27100	89
303	20240814	134300	388081450	27050	27050	27050	27050	0
304	20240814	134200	388081450	27050	27050	27050	27050	0
305	20240814	134100	388081450	27050	27050	27050	27050	0
306	20240814	134000	388081450	27050	27050	27050	27050	8
307	20240814	133900	387865050	27050	27050	27050	27050	25
308	20240814	133800	387188800	27050	27050	27050	27050	12
309	20240814	133700	386864200	27000	27000	27000	27000	0
310	20240814	133600	386864200	27000	27050	27050	27000	225
311	20240814	133500	380778650	27100	27100	27100	27100	0
312	20240814	133400	380778650	27100	27100	27100	27100	0
313	20240814	133300	380778650	27100	27100	27100	27100	80
314	20240814	133200	378610650	27150	27150	27150	27150	0
315	20240814	133100	378610650	27150	27150	27150	27150	36
316	20240814	133000	377633250	27150	27150	27150	27150	0
317	20240814	132900	377633250	27150	27150	27150	27150	4
318	20240814	132800	377524650	27150	27150	27150	27150	0
319	20240814	132700	377524650	27150	27100	27150	27100	270
320	20240814	132600	370206100	27100	27100	27100	27100	0
321	20240814	132500	370206100	27100	27100	27100	27100	7
322	20240814	132400	370016400	27100	27100	27100	27100	0
323	20240814	132300	370016400	27100	27100	27100	27100	0
324	20240814	132200	370016400	27100	27100	27100	27100	1
325	20240814	132100	369989300	27100	27100	27100	27100	0
326	20240814	132000	369989300	27100	27100	27100	27100	0
327	20240814	131900	369989300	27100	27100	27100	27100	0
328	20240814	131800	369989300	27100	27100	27100	27100	0
329	20240814	131700	369989300	27100	27100	27100	27100	0
330	20240814	131600	369989300	27100	27100	27100	27100	10
331	20240814	131500	369718300	27050	27050	27050	27050	84
332	20240814	131400	367446100	27050	27050	27050	27050	0
333	20240814	131300	367446100	27050	27050	27050	27050	0
334	20240814	131200	367446100	27050	27050	27050	27050	0
335	20240814	131100	367446100	27050	27050	27050	27050	0
336	20240814	131000	367446100	27050	27050	27050	27050	0
337	20240814	130900	367446100	27050	27100	27100	27050	40
338	20240814	130800	366362300	27100	27100	27100	27100	30
339	20240814	130700	365549300	27100	27100	27100	27100	0
340	20240814	130600	365549300	27100	27100	27100	27100	0
341	20240814	130500	365549300	27100	27100	27100	27100	0
342	20240814	130400	365549300	27100	27100	27100	27100	74
343	20240814	130300	363543900	27100	27100	27100	27100	0
344	20240814	130200	363543900	27100	27100	27100	27100	0
345	20240814	130100	363543900	27100	27100	27100	27100	519
346	20240814	130000	349479000	27100	27100	27100	27100	0
347	20240814	125900	349479000	27100	27100	27100	27100	11
348	20240814	125800	349180900	27100	27100	27100	27100	0
349	20240814	125700	349180900	27100	27100	27100	27100	0
350	20240814	125600	349180900	27100	27100	27100	27100	165
351	20240814	125500	344709400	27100	27100	27100	27100	4
352	20240814	125400	344601000	27050	27050	27050	27050	0
353	20240814	125300	344601000	27050	27050	27050	27050	0
354	20240814	125200	344601000	27050	27050	27050	27050	1
355	20240814	125100	344573950	27050	27050	27050	27050	0
356	20240814	125000	344573950	27050	27050	27050	27050	50
357	20240814	124900	343221450	27100	27100	27100	27100	0
358	20240814	124800	343221450	27100	27100	27100	27100	0
359	20240814	124700	343221450	27100	27100	27100	27100	0
360	20240814	124600	343221450	27100	27100	27100	27100	0
361	20240814	124500	343221450	27100	27100	27100	27100	0
362	20240814	124400	343221450	27100	27100	27100	27100	1
363	20240814	124300	343194350	27050	27050	27050	27050	0
364	20240814	124200	343194350	27050	27050	27050	27050	0
365	20240814	124100	343194350	27050	27050	27050	27050	0
366	20240814	124000	343194350	27050	27050	27050	27050	0
367	20240814	123900	343194350	27050	27050	27050	27050	0
368	20240814	123800	343194350	27050	27050	27050	27050	0
369	20240814	123700	343194350	27050	27050	27050	27050	0
370	20240814	123600	343194350	27050	27050	27050	27050	0
371	20240814	123500	343194350	27050	27050	27050	27050	0
372	20240814	123400	343194350	27050	27050	27050	27050	0
373	20240814	123300	343194350	27050	27050	27050	27050	0
374	20240814	123200	343194350	27050	27050	27050	27050	103
375	20240814	123100	340408200	27050	27050	27050	27050	0
376	20240814	123000	340408200	27050	27050	27050	27050	0
377	20240814	122900	340408200	27050	27050	27050	27050	0
378	20240814	122800	340408200	27050	27050	27050	27050	8
379	20240814	122700	340191800	27100	27100	27100	27100	0
380	20240814	122600	340191800	27100	27100	27100	27100	0
381	20240814	122500	340191800	27100	27100	27100	27100	0
382	20240814	122400	340191800	27100	27100	27100	27100	7
383	20240814	122300	340002100	27050	27050	27050	27050	0
384	20240814	122200	340002100	27050	27050	27050	27050	55
385	20240814	122100	338514350	27050	27050	27050	27050	6
386	20240814	122000	338352050	27050	27050	27050	27050	0
387	20240814	121900	338352050	27050	27050	27050	27050	6
388	20240814	121800	338189750	27100	27100	27100	27100	0
389	20240814	121700	338189750	27100	27100	27100	27100	0
390	20240814	121600	338189750	27100	27100	27100	27100	0
391	20240814	121500	338189750	27100	27100	27100	27100	0
392	20240814	121400	338189750	27100	27100	27100	27100	0
393	20240814	121300	338189750	27100	27050	27100	27050	44
394	20240814	121200	336999350	27050	27050	27050	27050	44
395	20240814	121100	335809150	27050	27050	27050	27050	57
396	20240814	121000	334267300	27050	27050	27050	27050	21
397	20240814	120900	333699250	27100	27100	27100	27100	0
398	20240814	120800	333699250	27100	27100	27100	27100	0
399	20240814	120700	333699250	27100	27100	27100	27100	0
400	20240814	120600	333699250	27100	27100	27100	27100	41
401	20240814	120500	332588150	27100	27100	27100	27100	117
402	20240814	120400	329417450	27100	27100	27100	27100	0
403	20240814	120300	329417450	27100	27100	27100	27100	95
404	20240814	120200	326842950	27100	27100	27100	27100	2
405	20240814	120100	326788750	27050	27050	27050	27050	0
406	20240814	120000	326788750	27050	27050	27050	27050	11
407	20240814	115900	326491200	27050	27050	27050	27050	0
408	20240814	115800	326491200	27050	27050	27050	27050	0
409	20240814	115700	326491200	27050	27050	27050	27050	0
410	20240814	115600	326491200	27050	27050	27050	27050	27
411	20240814	115500	325760850	27150	27150	27150	27150	0
412	20240814	115400	325760850	27150	27150	27150	27150	0
413	20240814	115300	325760850	27150	27150	27150	27150	0
414	20240814	115200	325760850	27150	27150	27150	27150	28
415	20240814	115100	325000650	27100	27100	27100	27100	0
416	20240814	115000	325000650	27100	27100	27100	27100	0
417	20240814	114900	325000650	27100	27100	27100	27100	0
418	20240814	114800	325000650	27100	27100	27100	27100	0
419	20240814	114700	325000650	27100	27100	27100	27100	0
420	20240814	114600	325000650	27100	27100	27100	27100	144
421	20240814	114500	321098250	27050	27050	27050	27050	0
422	20240814	114400	321098250	27050	27050	27050	27050	5
423	20240814	114300	320963000	27050	27050	27050	27050	0
424	20240814	114200	320963000	27050	27050	27050	27050	0
425	20240814	114100	320963000	27050	27050	27050	27050	0
426	20240814	114000	320963000	27050	27050	27050	27050	33
427	20240814	113900	320070350	27050	27050	27050	27050	0
428	20240814	113800	320070350	27050	27050	27050	27050	0
429	20240814	113700	320070350	27050	27050	27050	27050	0
430	20240814	113600	320070350	27050	27050	27050	27050	53
431	20240814	113500	318636700	27100	27100	27100	27100	19
432	20240814	113400	318121800	27100	27100	27100	27100	0
433	20240814	113300	318121800	27100	27100	27100	27100	29
434	20240814	113200	317335900	27050	27050	27050	27050	0
435	20240814	113100	317335900	27050	27050	27050	27050	0
436	20240814	113000	317335900	27050	27050	27050	27050	10
437	20240814	112900	317065400	27050	27050	27050	27050	2
438	20240814	112800	317011300	27100	27100	27100	27100	1
439	20240814	112700	316984200	27100	27100	27100	27100	0
440	20240814	112600	316984200	27100	27100	27100	27100	0
441	20240814	112500	316984200	27100	27100	27100	27100	29
442	20240814	112400	316198300	27050	27050	27050	27050	0
443	20240814	112300	316198300	27050	27050	27050	27050	5
444	20240814	112200	316063050	27050	27050	27050	27050	3
445	20240814	112100	315981900	27100	27100	27100	27100	0
446	20240814	112000	315981900	27100	27100	27100	27100	30
447	20240814	111900	315168900	27050	27050	27050	27050	0
448	20240814	111800	315168900	27050	27050	27050	27050	10
449	20240814	111700	314898400	27100	27100	27100	27100	0
450	20240814	111600	314898400	27100	27100	27100	27100	1
451	20240814	111500	314871300	27100	27050	27100	27050	40
452	20240814	111400	313787350	27000	27000	27000	27000	0
453	20240814	111300	313787350	27000	27000	27000	27000	0
454	20240814	111200	313787350	27000	27000	27000	27000	0
455	20240814	111100	313787350	27000	27000	27000	27000	0
456	20240814	111000	313787350	27000	27000	27000	27000	0
457	20240814	110900	313787350	27000	27000	27000	27000	222
458	20240814	110800	307793350	27050	27050	27050	27050	3
459	20240814	110700	307712200	27050	27050	27050	27050	34
460	20240814	110600	306792500	27000	27000	27000	27000	5
461	20240814	110500	306657500	27050	27050	27050	27050	1
462	20240814	110400	306630450	27000	27000	27000	27000	2
463	20240814	110300	306576450	27050	27050	27050	27050	72
464	20240814	110200	304628850	27050	27050	27050	27050	193
465	20240814	110100	299408200	27050	27050	27050	27050	38
466	20240814	110000	298380300	27050	27050	27050	27050	0
467	20240814	105900	298380300	27050	27050	27050	27050	0
468	20240814	105800	298380300	27050	27050	27050	27050	498
469	20240814	105700	284909400	27050	27050	27050	27050	0
470	20240814	105600	284909400	27050	27050	27050	27050	8
471	20240814	105500	284693000	27050	27050	27050	27050	0
472	20240814	105400	284693000	27050	27050	27050	27050	9
473	20240814	105300	284449550	27100	27100	27100	27100	20
474	20240814	105200	283907550	27100	27100	27100	27100	1
475	20240814	105100	283880450	27050	27050	27050	27050	40
476	20240814	105000	282798450	27100	27100	27100	27100	1
477	20240814	104900	282771350	27100	27100	27100	27100	0
478	20240814	104800	282771350	27100	27100	27100	27100	37
479	20240814	104700	281768650	27100	27100	27100	27100	113
480	20240814	104600	278706350	27100	27100	27100	27100	0
481	20240814	104500	278706350	27100	27100	27100	27100	0
482	20240814	104400	278706350	27100	27100	27100	27100	15
483	20240814	104300	278299850	27100	27100	27100	27100	0
484	20240814	104200	278299850	27100	27100	27100	27100	9
485	20240814	104100	278055950	27100	27150	27150	27100	210
486	20240814	104000	272355550	27200	27200	27200	27200	0
487	20240814	103900	272355550	27200	27200	27200	27200	1
488	20240814	103800	272328350	27200	27200	27200	27200	120
489	20240814	103700	269064350	27150	27150	27150	27150	100
490	20240814	103600	266349350	27150	27150	27150	27150	0
491	20240814	103500	266349350	27150	27150	27150	27150	0
492	20240814	103400	266349350	27150	27150	27150	27150	100
493	20240814	103300	263634350	27150	27150	27150	27150	0
494	20240814	103200	263634350	27150	27150	27150	27150	104
495	20240814	103100	260810750	27150	27150	27150	27150	11
496	20240814	103000	260512100	27150	27150	27150	27150	9
497	20240814	102900	260267750	27200	27200	27200	27200	104
498	20240814	102800	257438950	27200	27200	27200	27200	169
499	20240814	102700	252842150	27200	27200	27200	27200	0
500	20240814	102600	252842150	27200	27200	27200	27200	30
501	20240814	102500	252026150	27200	27200	27200	27200	0
502	20240814	102400	252026150	27200	27200	27200	27200	5
503	20240814	102300	251890150	27150	27150	27150	27150	40
504	20240814	102200	250804150	27200	27200	27200	27200	0
505	20240814	102100	250804150	27200	27200	27200	27200	35
506	20240814	102000	249852150	27200	27200	27200	27200	0
507	20240814	101900	249852150	27200	27200	27200	27200	0
508	20240814	101800	249852150	27200	27200	27200	27200	4
509	20240814	101700	249743350	27200	27200	27200	27200	0
510	20240814	101600	249743350	27200	27200	27200	27200	1
511	20240814	101500	249716150	27200	27200	27200	27200	31
512	20240814	101400	248872950	27150	27150	27150	27150	3
513	20240814	101300	248791500	27150	27150	27150	27150	0
514	20240814	101200	248791500	27150	27150	27150	27150	40
515	20240814	101100	247705500	27150	27150	27150	27150	0
516	20240814	101000	247705500	27150	27100	27150	27100	21
517	20240814	100900	247136350	27100	27100	27100	27100	3
518	20240814	100800	247055050	27100	27100	27100	27100	0
519	20240814	100700	247055050	27100	27100	27100	27100	221
520	20240814	100600	241065950	27100	27150	27150	27100	136
521	20240814	100500	237373650	27150	27150	27150	27150	183
522	20240814	100400	232405200	27150	27150	27150	27150	1
523	20240814	100300	232378050	27150	27150	27150	27150	54
524	20240814	100200	230911950	27150	27200	27200	27150	197
525	20240814	100100	225561050	27250	27250	27250	27250	1
526	20240814	100000	225533800	27200	27250	27250	27200	8
527	20240814	095900	225316150	27250	27200	27250	27200	36
528	20240814	095800	224336750	27200	27200	27200	27200	6
529	20240814	095700	224173550	27200	27200	27200	27200	0
530	20240814	095600	224173550	27200	27200	27200	27200	32
531	20240814	095500	223303150	27200	27200	27200	27200	0
532	20240814	095400	223303150	27200	27250	27250	27200	7
533	20240814	095300	223112550	27250	27250	27250	27250	94
534	20240814	095200	220551050	27200	27250	27250	27200	23
535	20240814	095100	219924450	27250	27250	27250	27250	164
536	20240814	095000	215455450	27200	27200	27200	27200	144
537	20240814	094900	211538650	27250	27250	27250	27250	50
538	20240814	094800	210176150	27250	27250	27250	27250	3
539	20240814	094700	210094400	27200	27300	27300	27200	10
540	20240814	094600	209822200	27300	27250	27300	27250	1821
541	20240814	094500	160131950	27250	27250	27250	27250	54
542	20240814	094400	158660450	27250	27200	27250	27200	6
543	20240814	094300	158497200	27200	27200	27200	27200	1
544	20240814	094200	158470000	27250	27200	27250	27200	468
545	20240814	094100	145738950	27150	27150	27150	27150	398
546	20240814	094000	134933250	27150	27150	27150	27150	1
547	20240814	093900	134906100	27100	27100	27100	27100	0
548	20240814	093800	134906100	27100	27100	27100	27100	120
549	20240814	093700	131654100	27100	27100	27100	27100	302
550	20240814	093600	123469900	27050	27100	27100	27050	15
551	20240814	093500	123063900	27050	27050	27050	27050	0
552	20240814	093400	123063900	27050	27050	27050	27050	15
553	20240814	093300	122658150	27000	27050	27050	27000	568
554	20240814	093200	107298250	27050	27050	27050	27050	0
555	20240814	093100	107298250	27050	27050	27050	27050	58
556	20240814	093000	105729350	27050	27000	27100	27000	206
557	20240814	092900	100150150	27000	27000	27000	27000	3
558	20240814	092800	100069150	27100	27100	27100	27100	1
559	20240814	092700	100042050	27000	27050	27100	27000	413
560	20240814	092600	88878300	27100	27100	27100	27100	0
561	20240814	092500	88878300	27100	27100	27100	27100	30
562	20240814	092400	88065300	27100	27100	27100	27100	0
563	20240814	092300	88065300	27100	27050	27100	27050	202
564	20240814	092200	82599700	27050	27050	27050	27050	0
565	20240814	092100	82599700	27050	27050	27050	27050	4
566	20240814	092000	82491500	27050	27050	27050	27050	28
567	20240814	091900	81734100	27050	27050	27050	27050	26
568	20240814	091800	81030800	27100	27100	27100	27100	200
569	20240814	091700	75610800	27050	27100	27100	27050	168
570	20240814	091600	71061900	27150	27200	27200	27150	125
571	20240814	091500	67667700	27200	27200	27200	27200	30
572	20240814	091400	66851700	27200	27150	27200	27150	501
573	20240814	091300	53249100	27150	27150	27150	27150	427
574	20240814	091200	41656050	27150	27100	27150	27100	260
575	20240814	091100	34602050	27000	27000	27000	26950	155
576	20240814	091000	30418400	27000	27100	27100	27000	104
577	20240814	090900	27603200	27100	27150	27150	27100	94
578	20240814	090800	25054200	27100	27050	27100	27050	302
579	20240814	090700	16871100	27050	26900	27050	26900	295
580	20240814	090600	8906200	26900	26900	26900	26900	0
581	20240814	090500	8906200	26900	27050	27050	26900	276
582	20240814	090400	1481650	26900	26900	26900	26900	0
583	20240814	090300	1481650	26900	26950	26950	26900	41
584	20240814	090200	377900	26950	26950	26950	26950	1
585	20240814	090100	350950	26950	27050	27050	26950	6
586	20240814	090000	189150	27050	27000	27050	27000	7