KissMeData/005810/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184500	429160500	27300	27300	27300	27300	109
3	20240826	184400	429160500	27300	27300	27300	27300	0
4	20240826	184300	429160500	27300	27300	27300	27300	0
5	20240826	184200	429160500	27300	27300	27300	27300	0
6	20240826	184100	429160500	27300	27300	27300	27300	0
7	20240826	184000	429160500	27300	27300	27300	27300	0
8	20240826	183900	429160500	27300	27300	27300	27300	0
9	20240826	183800	429160500	27300	27300	27300	27300	0
10	20240826	183700	429160500	27300	27300	27300	27300	0
11	20240826	183600	429160500	27300	27300	27300	27300	0
12	20240826	183500	429160500	27300	27300	27300	27300	0
13	20240826	183400	429160500	27300	27300	27300	27300	0
14	20240826	183300	429160500	27300	27300	27300	27300	0
15	20240826	183200	429160500	27300	27300	27300	27300	0
16	20240826	183100	429160500	27300	27300	27300	27300	0
17	20240826	183000	429160500	27300	27300	27300	27300	0
18	20240826	182900	429160500	27300	27300	27300	27300	0
19	20240826	182800	429160500	27300	27300	27300	27300	0
20	20240826	182700	429160500	27300	27300	27300	27300	0
21	20240826	182600	429160500	27300	27300	27300	27300	0
22	20240826	182500	429160500	27300	27300	27300	27300	0
23	20240826	182400	429160500	27300	27300	27300	27300	0
24	20240826	182300	429160500	27300	27300	27300	27300	0
25	20240826	182200	429160500	27300	27300	27300	27300	0
26	20240826	182100	429160500	27300	27300	27300	27300	0
27	20240826	182000	429160500	27300	27300	27300	27300	0
28	20240826	181900	429160500	27300	27300	27300	27300	0
29	20240826	181800	429160500	27300	27300	27300	27300	0
30	20240826	181700	429160500	27300	27300	27300	27300	0
31	20240826	181600	429160500	27300	27300	27300	27300	0
32	20240826	181500	429160500	27300	27300	27300	27300	109
33	20240826	181400	429160500	27300	27300	27300	27300	0
34	20240826	181300	429160500	27300	27300	27300	27300	0
35	20240826	181200	429160500	27300	27300	27300	27300	0
36	20240826	181100	429160500	27300	27300	27300	27300	0
37	20240826	181000	429160500	27300	27300	27300	27300	0
38	20240826	180900	429160500	27300	27300	27300	27300	0
39	20240826	180800	429160500	27300	27300	27300	27300	0
40	20240826	180700	429160500	27300	27300	27300	27300	0
41	20240826	180600	429160500	27300	27300	27300	27300	0
42	20240826	180500	429160500	27300	27300	27300	27300	0
43	20240826	180400	429160500	27300	27300	27300	27300	0
44	20240826	180300	429160500	27300	27300	27300	27300	0
45	20240826	180200	429160500	27300	27300	27300	27300	0
46	20240826	180100	429160500	27300	27300	27300	27300	0
47	20240826	180000	429160500	27300	27300	27300	27300	0
48	20240826	175900	429160500	27300	27300	27300	27300	0
49	20240826	175800	429160500	27300	27300	27300	27300	0
50	20240826	175700	429160500	27300	27300	27300	27300	0
51	20240826	175600	429160500	27300	27300	27300	27300	0
52	20240826	175500	429160500	27300	27300	27300	27300	0
53	20240826	175400	429160500	27300	27300	27300	27300	0
54	20240826	175300	429160500	27300	27300	27300	27300	0
55	20240826	175200	429160500	27300	27300	27300	27300	0
56	20240826	175100	429160500	27300	27300	27300	27300	0
57	20240826	175000	429160500	27300	27300	27300	27300	0
58	20240826	174900	429160500	27300	27300	27300	27300	0
59	20240826	174800	429160500	27300	27300	27300	27300	0
60	20240826	174700	429160500	27300	27300	27300	27300	0
61	20240826	174600	429160500	27300	27300	27300	27300	0
62	20240826	174500	429160500	27300	27300	27300	27300	109
63	20240826	174400	429160500	27300	27300	27300	27300	0
64	20240826	174300	429160500	27300	27300	27300	27300	0
65	20240826	174200	429160500	27300	27300	27300	27300	0
66	20240826	174100	429160500	27300	27300	27300	27300	0
67	20240826	174000	429160500	27300	27300	27300	27300	0
68	20240826	173900	429160500	27300	27300	27300	27300	0
69	20240826	173800	429160500	27300	27300	27300	27300	0
70	20240826	173700	429160500	27300	27300	27300	27300	0
71	20240826	173600	429160500	27300	27300	27300	27300	0
72	20240826	173500	429160500	27300	27300	27300	27300	0
73	20240826	173400	429160500	27300	27300	27300	27300	0
74	20240826	173300	429160500	27300	27300	27300	27300	0
75	20240826	173200	429160500	27300	27300	27300	27300	0
76	20240826	173100	429160500	27300	27300	27300	27300	0
77	20240826	173000	429160500	27300	27300	27300	27300	0
78	20240826	172900	429160500	27300	27300	27300	27300	0
79	20240826	172800	429160500	27300	27300	27300	27300	0
80	20240826	172700	429160500	27300	27300	27300	27300	0
81	20240826	172600	429160500	27300	27300	27300	27300	0
82	20240826	172500	429160500	27300	27300	27300	27300	0
83	20240826	172400	429160500	27300	27300	27300	27300	0
84	20240826	172300	429160500	27300	27300	27300	27300	0
85	20240826	172200	429160500	27300	27300	27300	27300	0
86	20240826	172100	429160500	27300	27300	27300	27300	0
87	20240826	172000	429160500	27300	27300	27300	27300	0
88	20240826	171900	429160500	27300	27300	27300	27300	0
89	20240826	171800	429160500	27300	27300	27300	27300	0
90	20240826	171700	429160500	27300	27300	27300	27300	0
91	20240826	171600	429160500	27300	27300	27300	27300	0
92	20240826	171500	429160500	27300	27300	27300	27300	109
93	20240826	171400	429160500	27300	27300	27300	27300	0
94	20240826	171300	429160500	27300	27300	27300	27300	0
95	20240826	171200	429160500	27300	27300	27300	27300	0
96	20240826	171100	429160500	27300	27300	27300	27300	0
97	20240826	171000	429160500	27300	27300	27300	27300	0
98	20240826	170900	429160500	27300	27300	27300	27300	0
99	20240826	170800	429160500	27300	27300	27300	27300	0
100	20240826	170700	429160500	27300	27300	27300	27300	0
101	20240826	170600	429160500	27300	27300	27300	27300	0
102	20240826	170500	429160500	27300	27300	27300	27300	0
103	20240826	170400	429160500	27300	27300	27300	27300	0
104	20240826	170300	429160500	27300	27300	27300	27300	0
105	20240826	170200	429160500	27300	27300	27300	27300	0
106	20240826	170100	429160500	27300	27300	27300	27300	0
107	20240826	170000	429160500	27300	27300	27300	27300	0
108	20240826	165900	429160500	27300	27300	27300	27300	0
109	20240826	165800	429160500	27300	27300	27300	27300	0
110	20240826	165700	429160500	27300	27300	27300	27300	0
111	20240826	165600	429160500	27300	27300	27300	27300	0
112	20240826	165500	429160500	27300	27300	27300	27300	0
113	20240826	165400	429160500	27300	27300	27300	27300	0
114	20240826	165300	429160500	27300	27300	27300	27300	0
115	20240826	165200	429160500	27300	27300	27300	27300	0
116	20240826	165100	429160500	27300	27300	27300	27300	0
117	20240826	165000	429160500	27300	27300	27300	27300	0
118	20240826	164900	429160500	27300	27300	27300	27300	0
119	20240826	164800	429160500	27300	27300	27300	27300	0
120	20240826	164700	429160500	27300	27300	27300	27300	0
121	20240826	164600	429160500	27300	27300	27300	27300	0
122	20240826	164500	429160500	27300	27300	27300	27300	109
123	20240826	164400	429160500	27300	27300	27300	27300	0
124	20240826	164300	429160500	27300	27300	27300	27300	0
125	20240826	164200	429160500	27300	27300	27300	27300	0
126	20240826	164100	429160500	27300	27300	27300	27300	0
127	20240826	164000	429160500	27300	27300	27300	27300	0
128	20240826	163900	429160500	27300	27300	27300	27300	0
129	20240826	163800	429160500	27300	27300	27300	27300	0
130	20240826	163700	429160500	27300	27300	27300	27300	0
131	20240826	163600	429160500	27300	27300	27300	27300	0
132	20240826	163500	429160500	27300	27300	27300	27300	0
133	20240826	163400	429160500	27300	27300	27300	27300	0
134	20240826	163300	429160500	27300	27300	27300	27300	0
135	20240826	163200	429160500	27300	27300	27300	27300	0
136	20240826	163100	429160500	27300	27300	27300	27300	0
137	20240826	163000	429160500	27300	27300	27300	27300	0
138	20240826	162900	429160500	27300	27300	27300	27300	0
139	20240826	162800	429160500	27300	27300	27300	27300	0
140	20240826	162700	429160500	27300	27300	27300	27300	0
141	20240826	162600	429160500	27300	27300	27300	27300	0
142	20240826	162500	429160500	27300	27300	27300	27300	0
143	20240826	162400	429160500	27300	27300	27300	27300	0
144	20240826	162300	429160500	27300	27300	27300	27300	0
145	20240826	162200	429160500	27300	27300	27300	27300	0
146	20240826	162100	429160500	27300	27300	27300	27300	0
147	20240826	162000	429160500	27300	27300	27300	27300	0
148	20240826	161900	429160500	27300	27300	27300	27300	0
149	20240826	161800	429160500	27300	27300	27300	27300	0
150	20240826	161700	429160500	27300	27300	27300	27300	0
151	20240826	161600	429160500	27300	27300	27300	27300	0
152	20240826	161500	429160500	27300	27300	27300	27300	109
153	20240826	161400	429160500	27300	27300	27300	27300	0
154	20240826	161300	429160500	27300	27300	27300	27300	0
155	20240826	161200	429160500	27300	27300	27300	27300	0
156	20240826	161100	429160500	27300	27300	27300	27300	0
157	20240826	161000	429160500	27300	27300	27300	27300	0
158	20240826	160900	429160500	27300	27300	27300	27300	0
159	20240826	160800	429160500	27300	27300	27300	27300	0
160	20240826	160700	429160500	27300	27300	27300	27300	0
161	20240826	160600	429160500	27300	27300	27300	27300	0
162	20240826	160500	429160500	27300	27300	27300	27300	0
163	20240826	160400	429160500	27300	27300	27300	27300	0
164	20240826	160300	429160500	27300	27300	27300	27300	0
165	20240826	160200	429160500	27300	27300	27300	27300	0
166	20240826	160100	429160500	27300	27300	27300	27300	0
167	20240826	160000	429160500	27300	27300	27300	27300	0
168	20240826	155900	429160500	27300	27300	27300	27300	0
169	20240826	155800	429160500	27300	27300	27300	27300	0
170	20240826	155700	429160500	27300	27300	27300	27300	0
171	20240826	155600	429160500	27300	27300	27300	27300	0
172	20240826	155500	429160500	27300	27300	27300	27300	0
173	20240826	155400	429160500	27300	27300	27300	27300	0
174	20240826	155300	429160500	27300	27300	27300	27300	0
175	20240826	155200	429160500	27300	27300	27300	27300	0
176	20240826	155100	429160500	27300	27300	27300	27300	0
177	20240826	155000	429160500	27300	27300	27300	27300	0
178	20240826	154900	429160500	27300	27300	27300	27300	0
179	20240826	154800	429160500	27300	27300	27300	27300	0
180	20240826	154700	429160500	27300	27300	27300	27300	0
181	20240826	154600	429160500	27300	27300	27300	27300	0
182	20240826	154500	429160500	27300	27300	27300	27300	109
183	20240826	154400	429160500	27300	27300	27300	27300	0
184	20240826	154300	429160500	27300	27300	27300	27300	0
185	20240826	154200	429160500	27300	27300	27300	27300	0
186	20240826	154100	429160500	27300	27300	27300	27300	0
187	20240826	154000	429160500	27300	27300	27300	27300	0
188	20240826	153900	429160500	27300	27300	27300	27300	0
189	20240826	153800	429160500	27300	27300	27300	27300	0
190	20240826	153700	429160500	27300	27300	27300	27300	0
191	20240826	153600	429160500	27300	27300	27300	27300	0
192	20240826	153500	429160500	27300	27300	27300	27300	0
193	20240826	153400	429160500	27300	27300	27300	27300	0
194	20240826	153300	429160500	27300	27300	27300	27300	0
195	20240826	153200	429160500	27300	27300	27300	27300	0
196	20240826	153100	429160500	27300	27300	27300	27300	0
197	20240826	153000	429160500	27300	27300	27300	27300	109
198	20240826	152900	426184800	27250	27250	27250	27250	0
199	20240826	152800	426184800	27250	27250	27250	27250	0
200	20240826	152700	426184800	27250	27250	27250	27250	0
201	20240826	152600	426184800	27250	27250	27250	27250	0
202	20240826	152500	426184800	27250	27250	27250	27250	0
203	20240826	152400	426184800	27250	27250	27250	27250	0
204	20240826	152300	426184800	27250	27250	27250	27250	0
205	20240826	152200	426184800	27250	27250	27250	27250	0
206	20240826	152100	426184800	27250	27250	27250	27250	0
207	20240826	152000	426184800	27250	27250	27250	27250	0
208	20240826	151900	426184800	27250	27300	27300	27250	11
209	20240826	151800	425884550	27300	27250	27300	27250	11
210	20240826	151700	425584550	27300	27250	27300	27200	530
211	20240826	151600	411142000	27250	27250	27250	27250	16
212	20240826	151500	410706000	27200	27150	27200	27150	3
213	20240826	151400	410624450	27150	27150	27150	27150	0
214	20240826	151300	410624450	27150	27150	27150	27150	1
215	20240826	151200	410597300	27250	27250	27250	27250	0
216	20240826	151100	410597300	27250	27250	27250	27250	20
217	20240826	151000	410052300	27200	27200	27200	27200	98
218	20240826	150900	407386700	27250	27250	27250	27250	0
219	20240826	150800	407386700	27250	27250	27250	27250	1
220	20240826	150700	407359450	27200	27200	27200	27200	0
221	20240826	150600	407359450	27200	27200	27200	27200	111
222	20240826	150500	404340250	27150	27200	27200	27150	501
223	20240826	150400	390738050	27050	27150	27150	27050	811
224	20240826	150300	368790100	27150	27150	27150	27150	0
225	20240826	150200	368790100	27150	27150	27150	27150	2
226	20240826	150100	368735800	27150	27150	27150	27150	0
227	20240826	150000	368735800	27150	27150	27150	27150	1
228	20240826	145900	368708650	27200	27200	27200	27200	0
229	20240826	145800	368708650	27200	27150	27200	27150	33
230	20240826	145700	367811250	27200	27200	27200	27200	1
231	20240826	145600	367784050	27200	27200	27200	27200	0
232	20240826	145500	367784050	27200	27150	27200	27150	15
233	20240826	145400	367376250	27200	27200	27200	27200	0
234	20240826	145300	367376250	27200	27200	27200	27200	0
235	20240826	145200	367376250	27200	27150	27200	27150	5
236	20240826	145100	367240450	27200	27200	27200	27200	0
237	20240826	145000	367240450	27200	27200	27200	27200	0
238	20240826	144900	367240450	27200	27200	27200	27150	20
239	20240826	144800	366696950	27150	27150	27150	27150	4
240	20240826	144700	366588350	27150	27150	27150	27150	0
241	20240826	144600	366588350	27150	27150	27150	27150	0
242	20240826	144500	366588350	27150	27200	27200	27150	5
243	20240826	144400	366452550	27200	27200	27200	27200	0
244	20240826	144300	366452550	27200	27100	27200	27100	579
245	20240826	144200	350729900	27100	27100	27100	27100	3
246	20240826	144100	350648600	27100	27100	27100	27100	0
247	20240826	144000	350648600	27100	27100	27100	27100	1
248	20240826	143900	350621500	27100	27100	27100	27100	3
249	20240826	143800	350540200	27050	27050	27050	27050	1
250	20240826	143700	350513150	27150	27050	27150	27050	448
251	20240826	143600	338379050	27050	27050	27050	27050	0
252	20240826	143500	338379050	27050	27050	27050	27050	4
253	20240826	143400	338270850	27100	27100	27100	27100	0
254	20240826	143300	338270850	27100	27100	27100	27100	0
255	20240826	143200	338270850	27100	27100	27100	27100	3
256	20240826	143100	338189550	27150	27150	27150	27150	9
257	20240826	143000	337945200	27050	27050	27050	27050	0
258	20240826	142900	337945200	27050	27050	27050	27050	4
259	20240826	142800	337837000	27100	27100	27100	27100	0
260	20240826	142700	337837000	27100	27100	27100	27100	1
261	20240826	142600	337809900	27050	27050	27050	27050	4
262	20240826	142500	337701700	27050	27050	27050	27050	0
263	20240826	142400	337701700	27050	27050	27050	27050	0
264	20240826	142300	337701700	27050	27050	27050	27050	39
265	20240826	142200	336646750	27050	27050	27050	27050	4
266	20240826	142100	336538550	27100	27100	27100	27100	17
267	20240826	142000	336077850	27100	27050	27100	27050	25
268	20240826	141900	335400600	27000	27000	27000	27000	246
269	20240826	141800	328758600	27050	27050	27050	27050	0
270	20240826	141700	328758600	27050	27050	27050	27050	0
271	20240826	141600	328758600	27050	27050	27050	27050	7
272	20240826	141500	328569250	27050	27050	27050	27050	0
273	20240826	141400	328569250	27050	27050	27050	27050	0
274	20240826	141300	328569250	27050	27050	27050	27050	4
275	20240826	141200	328461050	27050	27050	27050	27050	0
276	20240826	141100	328461050	27050	27050	27050	27050	0
277	20240826	141000	328461050	27050	27050	27050	27050	1
278	20240826	140900	328434000	27050	27050	27050	27050	4
279	20240826	140800	328325800	27050	27050	27050	27050	0
280	20240826	140700	328325800	27050	27050	27050	27050	0
281	20240826	140600	328325800	27050	27050	27050	27050	5
282	20240826	140500	328190550	27100	27100	27100	27100	0
283	20240826	140400	328190550	27100	27100	27100	27100	0
284	20240826	140300	328190550	27100	27100	27100	27100	18
285	20240826	140200	327702750	27100	27100	27100	27100	0
286	20240826	140100	327702750	27100	27100	27100	27100	0
287	20240826	140000	327702750	27100	27150	27150	27100	5
288	20240826	135900	327567150	27150	27150	27150	27150	0
289	20240826	135800	327567150	27150	27150	27150	27150	2
290	20240826	135700	327512850	27150	27150	27150	27150	15
291	20240826	135600	327105600	27150	27150	27150	27150	3
292	20240826	135500	327024150	27200	27200	27200	27200	1
293	20240826	135400	326996950	27150	27150	27150	27150	0
294	20240826	135300	326996950	27150	27150	27150	27150	4
295	20240826	135200	326888350	27200	27200	27200	27200	71
296	20240826	135100	324957150	27200	27200	27200	27200	0
297	20240826	135000	324957150	27200	27200	27200	27200	4
298	20240826	134900	324848350	27200	27200	27200	27200	0
299	20240826	134800	324848350	27200	27200	27200	27200	20
300	20240826	134700	324304350	27200	27200	27200	27200	4
301	20240826	134600	324195550	27250	27250	27250	27250	0
302	20240826	134500	324195550	27250	27250	27250	27250	109
303	20240826	134400	321225300	27250	27250	27250	27250	15
304	20240826	134300	320816550	27250	27250	27250	27250	877
305	20240826	134200	296918300	27200	27200	27200	27200	1
306	20240826	134100	296891100	27200	27200	27200	27200	0
307	20240826	134000	296891100	27200	27200	27200	27200	5
308	20240826	133900	296755100	27200	27200	27200	27200	0
309	20240826	133800	296755100	27200	27200	27200	27200	0
310	20240826	133700	296755100	27200	27200	27200	27200	12
311	20240826	133600	296428700	27200	27200	27200	27200	0
312	20240826	133500	296428700	27200	27200	27200	27200	0
313	20240826	133400	296428700	27200	27200	27200	27200	4
314	20240826	133300	296319900	27250	27250	27250	27250	0
315	20240826	133200	296319900	27250	27250	27250	27250	2
316	20240826	133100	296265400	27250	27200	27250	27200	7
317	20240826	133000	296074850	27250	27250	27250	27250	0
318	20240826	132900	296074850	27250	27250	27250	27250	1
319	20240826	132800	296047600	27200	27200	27200	27200	0
320	20240826	132700	296047600	27200	27250	27250	27200	6
321	20240826	132600	295884350	27250	27250	27250	27250	0
322	20240826	132500	295884350	27250	27250	27250	27250	0
323	20240826	132400	295884350	27250	27200	27250	27200	8
324	20240826	132300	295666550	27300	27300	27300	27300	0
325	20240826	132200	295666550	27300	27300	27300	27300	0
326	20240826	132100	295666550	27300	27300	27300	27300	1
327	20240826	132000	295639250	27200	27300	27300	27200	31
328	20240826	131900	294795800	27250	27250	27250	27250	0
329	20240826	131800	294795800	27250	27250	27250	27250	4
330	20240826	131700	294686800	27250	27250	27250	27250	3
331	20240826	131600	294605050	27250	27250	27250	27250	0
332	20240826	131500	294605050	27250	27250	27250	27250	1
333	20240826	131400	294577800	27250	27250	27250	27250	66
334	20240826	131300	292779300	27250	27250	27250	27250	0
335	20240826	131200	292779300	27250	27250	27250	27250	25
336	20240826	131100	292098050	27250	27250	27250	27250	19
337	20240826	131000	291580300	27250	27250	27250	27250	20
338	20240826	130900	291035300	27200	27100	27200	27100	2025
339	20240826	130800	236056650	27100	27000	27100	27000	6
340	20240826	130700	235894500	27050	27050	27050	27050	0
341	20240826	130600	235894500	27050	27050	27050	27050	0
342	20240826	130500	235894500	27050	27050	27050	27050	3
343	20240826	130400	235813350	27050	27000	27050	27000	512
344	20240826	130300	221967700	27050	27050	27050	27050	0
345	20240826	130200	221967700	27050	27050	27050	27050	0
346	20240826	130100	221967700	27050	27050	27050	27050	0
347	20240826	130000	221967700	27050	27050	27050	27050	1
348	20240826	125900	221940650	27000	27000	27000	27000	4
349	20240826	125800	221832650	26950	27000	27000	26950	86
350	20240826	125700	219510850	26950	26950	26950	26950	0
351	20240826	125600	219510850	26950	26950	26950	26950	0
352	20240826	125500	219510850	26950	26950	26950	26950	4
353	20240826	125400	219403050	26950	26950	26950	26950	28
354	20240826	125300	218648450	26950	26950	26950	26950	0
355	20240826	125200	218648450	26950	26950	26950	26950	3
356	20240826	125100	218567600	26950	26950	26950	26950	0
357	20240826	125000	218567600	26950	26950	26950	26950	0
358	20240826	124900	218567600	26950	26950	26950	26950	0
359	20240826	124800	218567600	26950	26950	26950	26950	4
360	20240826	124700	218459800	26950	26950	26950	26950	0
361	20240826	124600	218459800	26950	26950	26950	26950	0
362	20240826	124500	218459800	26950	26950	26950	26950	4
363	20240826	124400	218352000	27000	27000	27000	27000	0
364	20240826	124300	218352000	27000	27000	27000	27000	0
365	20240826	124200	218352000	27000	27000	27000	27000	3
366	20240826	124100	218271000	27050	27050	27050	27050	0
367	20240826	124000	218271000	27050	27050	27050	27050	4
368	20240826	123900	218162800	27000	27000	27000	27000	5
369	20240826	123800	218027800	27000	27000	27000	27000	0
370	20240826	123700	218027800	27000	27000	27000	27000	10
371	20240826	123600	217757800	27000	27000	27000	27000	0
372	20240826	123500	217757800	27000	27050	27050	27000	9
373	20240826	123400	217514550	27000	27000	27000	27000	0
374	20240826	123300	217514550	27000	27050	27050	27000	13
375	20240826	123200	217163400	27000	27000	27000	27000	4
376	20240826	123100	217055400	27000	27000	27000	27000	0
377	20240826	123000	217055400	27000	27000	27000	27000	0
378	20240826	122900	217055400	27000	27000	27000	27000	4
379	20240826	122800	216947400	27000	27000	27000	27000	0
380	20240826	122700	216947400	27000	27000	27000	27000	0
381	20240826	122600	216947400	27000	27000	27000	27000	4
382	20240826	122500	216839400	27000	27000	27000	27000	0
383	20240826	122400	216839400	27000	27000	27000	27000	0
384	20240826	122300	216839400	27000	27000	27000	27000	5
385	20240826	122200	216704400	27000	27000	27000	27000	0
386	20240826	122100	216704400	27000	27000	27000	27000	0
387	20240826	122000	216704400	27000	27000	27000	27000	3
388	20240826	121900	216623400	26950	26950	26950	26950	4
389	20240826	121800	216515600	26950	26950	26950	26950	0
390	20240826	121700	216515600	26950	26950	26950	26950	0
391	20240826	121600	216515600	26950	26950	26950	26950	4
392	20240826	121500	216407800	27000	27000	27000	27000	0
393	20240826	121400	216407800	27000	27000	27000	27000	1
394	20240826	121300	216380800	27000	26950	27000	26950	5
395	20240826	121200	216246000	26950	26950	26950	26950	0
396	20240826	121100	216246000	26950	26950	26950	26950	0
397	20240826	121000	216246000	26950	26950	26950	26950	8
398	20240826	120900	216030400	26950	26950	26950	26950	0
399	20240826	120800	216030400	26950	26950	26950	26950	0
400	20240826	120700	216030400	26950	26950	26950	26950	0
401	20240826	120600	216030400	26950	26950	26950	26950	4
402	20240826	120500	215922600	26950	26950	26950	26950	97
403	20240826	120400	213308450	26950	26950	26950	26950	0
404	20240826	120300	213308450	26950	26950	26950	26950	4
405	20240826	120200	213200650	26950	26950	26950	26950	0
406	20240826	120100	213200650	26950	26950	26950	26950	0
407	20240826	120000	213200650	26950	26950	26950	26950	4
408	20240826	115900	213092850	26950	26950	26950	26950	0
409	20240826	115800	213092850	26950	26950	26950	26950	0
410	20240826	115700	213092850	26950	26950	26950	26950	4
411	20240826	115600	212985050	26950	26950	26950	26950	25
412	20240826	115500	212311300	26950	26950	26950	26950	0
413	20240826	115400	212311300	26950	26950	26950	26950	0
414	20240826	115300	212311300	26950	26950	26950	26950	4
415	20240826	115200	212203500	27000	27000	27000	27000	0
416	20240826	115100	212203500	27000	27000	27000	27000	1
417	20240826	115000	212176500	27000	27000	27000	27000	0
418	20240826	114900	212176500	27000	27000	27000	27000	0
419	20240826	114800	212176500	27000	27000	27000	27000	400
420	20240826	114700	201376500	27000	27000	27000	27000	3
421	20240826	114600	201295500	27000	27000	27000	27000	0
422	20240826	114500	201295500	27000	27000	27000	27000	0
423	20240826	114400	201295500	27000	27000	27000	27000	4
424	20240826	114300	201187500	27000	27000	27000	27000	0
425	20240826	114200	201187500	27000	27000	27000	27000	1
426	20240826	114100	201160500	27000	27000	27000	27000	0
427	20240826	114000	201160500	27000	27000	27000	27000	100
428	20240826	113900	198460500	27050	27050	27050	27050	0
429	20240826	113800	198460500	27050	27050	27050	27050	10
430	20240826	113700	198190000	27000	27000	27000	27000	4
431	20240826	113600	198082000	27050	27050	27050	27050	0
432	20240826	113500	198082000	27050	27050	27050	27050	1
433	20240826	113400	198054950	27000	27000	27000	27000	4
434	20240826	113300	197946950	27000	27000	27000	27000	0
435	20240826	113200	197946950	27000	27000	27000	27000	0
436	20240826	113100	197946950	27000	27050	27050	27000	5
437	20240826	113000	197811900	27050	27050	27050	27050	50
438	20240826	112900	196459400	27000	27000	27000	27000	0
439	20240826	112800	196459400	27000	27000	27000	27000	0
440	20240826	112700	196459400	27000	27000	27000	27000	4
441	20240826	112600	196351400	27000	27000	27000	27000	0
442	20240826	112500	196351400	27000	27000	27000	27000	0
443	20240826	112400	196351400	27000	27000	27000	27000	4
444	20240826	112300	196243400	27000	27000	27000	27000	9
445	20240826	112200	196000400	26950	26950	26950	26950	0
446	20240826	112100	196000400	26950	26950	26950	26950	4
447	20240826	112000	195892600	27000	27000	27000	27000	0
448	20240826	111900	195892600	27000	27000	27000	27000	83
449	20240826	111800	193651600	27000	27000	27000	27000	4
450	20240826	111700	193543600	27000	27000	27000	27000	0
451	20240826	111600	193543600	27000	27000	27000	27000	0
452	20240826	111500	193543600	27000	27000	27000	27000	104
453	20240826	111400	190735600	27000	27000	27000	27000	0
454	20240826	111300	190735600	27000	27000	27000	27000	7
455	20240826	111200	190546600	27050	27050	27050	27050	2
456	20240826	111100	190492500	27000	27000	27000	27000	4
457	20240826	111000	190384500	27000	27000	27000	27000	0
458	20240826	110900	190384500	27000	27000	27000	27000	0
459	20240826	110800	190384500	27000	27000	27000	27000	104
460	20240826	110700	187576500	27000	27000	27000	27000	0
461	20240826	110600	187576500	27000	27000	27000	27000	0
462	20240826	110500	187576500	27000	27000	27000	27000	4
463	20240826	110400	187468500	27000	27000	27000	27000	0
464	20240826	110300	187468500	27000	27000	27000	27000	0
465	20240826	110200	187468500	27000	27000	27000	27000	4
466	20240826	110100	187360500	27050	27050	27050	27050	0
467	20240826	110000	187360500	27050	27000	27050	27000	107
468	20240826	105900	184466550	27000	27000	27000	27000	0
469	20240826	105800	184466550	27000	27000	27000	27000	0
470	20240826	105700	184466550	27000	27000	27000	27000	0
471	20240826	105600	184466550	27000	27000	27000	27000	0
472	20240826	105500	184466550	27000	27000	27000	27000	404
473	20240826	105400	173558550	27000	27000	27000	27000	0
474	20240826	105300	173558550	27000	27000	27000	27000	0
475	20240826	105200	173558550	27000	27000	27000	27000	4
476	20240826	105100	173450550	27000	27000	27000	27000	0
477	20240826	105000	173450550	27000	27000	27000	27000	0
478	20240826	104900	173450550	27000	27000	27000	27000	4
479	20240826	104800	173342550	27000	27000	27000	27000	0
480	20240826	104700	173342550	27000	27000	27000	27000	0
481	20240826	104600	173342550	27000	27000	27000	27000	0
482	20240826	104500	173342550	27000	27000	27000	27000	105
483	20240826	104400	170507550	27000	27000	27000	27000	240
484	20240826	104300	164027550	27050	27050	27050	27050	0
485	20240826	104200	164027550	27050	27050	27050	27050	0
486	20240826	104100	164027550	27050	27050	27050	27050	2
487	20240826	104000	163973450	27050	27000	27050	27000	74
488	20240826	103900	161974250	27000	27000	27000	27000	0
489	20240826	103800	161974250	27000	27000	27000	27000	5
490	20240826	103700	161839250	27000	27000	27000	27000	0
491	20240826	103600	161839250	27000	27050	27050	27000	65
492	20240826	103500	160084050	27000	27100	27100	27000	330
493	20240826	103400	151164100	27100	27100	27100	27100	0
494	20240826	103300	151164100	27100	27100	27100	27100	0
495	20240826	103200	151164100	27100	27100	27100	27100	4
496	20240826	103100	151055700	27150	27150	27150	27150	1
497	20240826	103000	151028550	27100	27100	27100	27100	0
498	20240826	102900	151028550	27100	27150	27150	27100	18
499	20240826	102800	150540500	27100	27100	27100	27100	0
500	20240826	102700	150540500	27100	27100	27100	27100	0
501	20240826	102600	150540500	27100	27100	27100	27100	4
502	20240826	102500	150432100	27150	27150	27150	27150	0
503	20240826	102400	150432100	27150	27150	27150	27150	2
504	20240826	102300	150377800	27100	27100	27100	27100	0
505	20240826	102200	150377800	27100	27100	27100	27100	24
506	20240826	102100	149727400	27050	27050	27050	27050	2
507	20240826	102000	149673300	27050	27050	27050	27050	0
508	20240826	101900	149673300	27050	27050	27050	27050	4
509	20240826	101800	149565100	27050	27050	27050	27050	0
510	20240826	101700	149565100	27050	27050	27050	27050	0
511	20240826	101600	149565100	27050	27050	27050	27050	4
512	20240826	101500	149456900	27100	27000	27100	27000	84
513	20240826	101400	147183900	27000	27000	27000	27000	21
514	20240826	101300	146616900	27100	27050	27100	27050	213
515	20240826	101200	140854350	27050	27050	27050	27050	100
516	20240826	101100	138149350	27100	27100	27100	27100	6
517	20240826	101000	137986750	27100	27100	27100	27100	67
518	20240826	100900	136171050	27150	27150	27150	27150	105
519	20240826	100800	133320300	27150	27150	27150	27150	4
520	20240826	100700	133211700	27150	27150	27150	27150	5
521	20240826	100600	133075950	27150	27150	27150	27150	4
522	20240826	100500	132967350	27150	27150	27150	27150	0
523	20240826	100400	132967350	27150	27150	27150	27150	0
524	20240826	100300	132967350	27150	27150	27150	27150	4
525	20240826	100200	132858750	27150	27150	27150	27150	0
526	20240826	100100	132858750	27150	27150	27150	27150	0
527	20240826	100000	132858750	27150	27200	27200	27150	5
528	20240826	095900	132722950	27150	27150	27150	27150	0
529	20240826	095800	132722950	27150	27150	27150	27150	122
530	20240826	095700	129410650	27150	27150	27150	27150	4
531	20240826	095600	129302050	27150	27150	27150	27150	1
532	20240826	095500	129274900	27150	27150	27150	27150	0
533	20240826	095400	129274900	27150	27150	27150	27150	5
534	20240826	095300	129139150	27200	27250	27250	27200	9
535	20240826	095200	128894200	27250	27250	27250	27250	200
536	20240826	095100	123444200	27300	27300	27300	27300	30
537	20240826	095000	122625200	27300	27250	27300	27250	158
538	20240826	094900	118319650	27200	27250	27250	27200	100
539	20240826	094800	115597150	27300	27300	27300	27300	1
540	20240826	094700	115569850	27300	27300	27300	27300	15
541	20240826	094600	115160350	27350	27350	27350	27350	17
542	20240826	094500	114695400	27300	27300	27300	27300	9
543	20240826	094400	114449700	27350	27300	27350	27300	7
544	20240826	094300	114258550	27300	27300	27300	27300	51
545	20240826	094200	112866250	27200	27200	27300	27200	826
546	20240826	094100	90354200	27200	27150	27200	27150	713
547	20240826	094000	70986850	27150	27150	27150	27150	1
548	20240826	093900	70959700	27150	27150	27150	27150	5
549	20240826	093800	70823950	27200	27150	27200	27150	39
550	20240826	093700	69765000	27150	27150	27150	27150	0
551	20240826	093600	69765000	27150	27150	27150	27150	3
552	20240826	093500	69683550	27200	27200	27200	27200	0
553	20240826	093400	69683550	27200	27200	27200	27200	0
554	20240826	093300	69683550	27200	27200	27200	27200	2
555	20240826	093200	69629150	27150	27100	27150	27100	664
556	20240826	093100	51606050	27100	27100	27100	27100	0
557	20240826	093000	51606050	27100	27100	27100	27100	60
558	20240826	092900	49980050	27100	27100	27100	27100	0
559	20240826	092800	49980050	27100	27100	27100	27100	2
560	20240826	092700	49925850	27150	27150	27150	27150	11
561	20240826	092600	49627200	27150	27150	27150	27150	460
562	20240826	092500	37138200	27150	27150	27150	27100	18
563	20240826	092400	36649600	27150	27150	27150	27150	2
564	20240826	092300	36595300	27100	27100	27100	27100	0
565	20240826	092200	36595300	27100	27100	27100	27100	0
566	20240826	092100	36595300	27100	27100	27100	27100	0
567	20240826	092000	36595300	27100	27100	27100	27100	3
568	20240826	091900	36514000	27100	27100	27100	27100	0
569	20240826	091800	36514000	27100	27100	27100	27100	0
570	20240826	091700	36514000	27100	27100	27100	27100	1
571	20240826	091600	36486900	27150	27150	27150	27150	0
572	20240826	091500	36486900	27150	27150	27150	27150	3
573	20240826	091400	36405450	27150	27100	27150	27100	2
574	20240826	091300	36351200	27100	27200	27200	27100	3
575	20240826	091200	36269700	27200	27200	27200	27200	2
576	20240826	091100	36215300	27200	27200	27200	27200	2
577	20240826	091000	36160900	27200	27200	27200	27200	3
578	20240826	090900	36079300	27200	27150	27200	27150	54
579	20240826	090800	34610550	27150	27150	27150	27150	6
580	20240826	090700	34447650	27250	27250	27250	27250	46
581	20240826	090600	33194150	27400	27400	27400	27400	0
582	20240826	090500	33194150	27400	27400	27400	27400	5
583	20240826	090400	33057150	27400	27150	27400	27150	292
584	20240826	090300	25081850	27100	27000	27250	27000	308
585	20240826	090200	16742500	27000	27200	27200	27000	11
586	20240826	090100	16445100	27250	27050	27250	27050	503
587	20240826	090000	2775400	26950	26950	26950	26900	103