KissMeData/063160/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	193900	892835750	27600	27600	27600	27600	982
3	20240816	193800	892835750	27600	27600	27600	27600	0
4	20240816	193700	892835750	27600	27600	27600	27600	0
5	20240816	193600	892835750	27600	27600	27600	27600	0
6	20240816	193500	892835750	27600	27600	27600	27600	0
7	20240816	193400	892835750	27600	27600	27600	27600	0
8	20240816	193300	892835750	27600	27600	27600	27600	0
9	20240816	193200	892835750	27600	27600	27600	27600	0
10	20240816	193100	892835750	27600	27600	27600	27600	0
11	20240816	193000	892835750	27600	27600	27600	27600	0
12	20240816	192900	892835750	27600	27600	27600	27600	0
13	20240816	192800	892835750	27600	27600	27600	27600	0
14	20240816	192700	892835750	27600	27600	27600	27600	0
15	20240816	192600	892835750	27600	27600	27600	27600	0
16	20240816	192500	892835750	27600	27600	27600	27600	0
17	20240816	192400	892835750	27600	27600	27600	27600	0
18	20240816	192300	892835750	27600	27600	27600	27600	0
19	20240816	192200	892835750	27600	27600	27600	27600	0
20	20240816	192100	892835750	27600	27600	27600	27600	0
21	20240816	192000	892835750	27600	27600	27600	27600	0
22	20240816	191900	892835750	27600	27600	27600	27600	0
23	20240816	191800	892835750	27600	27600	27600	27600	0
24	20240816	191700	892835750	27600	27600	27600	27600	0
25	20240816	191600	892835750	27600	27600	27600	27600	0
26	20240816	191500	892835750	27600	27600	27600	27600	0
27	20240816	191400	892835750	27600	27600	27600	27600	0
28	20240816	191300	892835750	27600	27600	27600	27600	0
29	20240816	191200	892835750	27600	27600	27600	27600	0
30	20240816	191100	892835750	27600	27600	27600	27600	0
31	20240816	191000	892835750	27600	27600	27600	27600	0
32	20240816	190900	892835750	27600	27600	27600	27600	982
33	20240816	190800	892835750	27600	27600	27600	27600	0
34	20240816	190700	892835750	27600	27600	27600	27600	0
35	20240816	190600	892835750	27600	27600	27600	27600	0
36	20240816	190500	892835750	27600	27600	27600	27600	0
37	20240816	190400	892835750	27600	27600	27600	27600	0
38	20240816	190300	892835750	27600	27600	27600	27600	0
39	20240816	190200	892835750	27600	27600	27600	27600	0
40	20240816	190100	892835750	27600	27600	27600	27600	0
41	20240816	190000	892835750	27600	27600	27600	27600	0
42	20240816	185900	892835750	27600	27600	27600	27600	0
43	20240816	185800	892835750	27600	27600	27600	27600	0
44	20240816	185700	892835750	27600	27600	27600	27600	0
45	20240816	185600	892835750	27600	27600	27600	27600	0
46	20240816	185500	892835750	27600	27600	27600	27600	0
47	20240816	185400	892835750	27600	27600	27600	27600	0
48	20240816	185300	892835750	27600	27600	27600	27600	0
49	20240816	185200	892835750	27600	27600	27600	27600	0
50	20240816	185100	892835750	27600	27600	27600	27600	0
51	20240816	185000	892835750	27600	27600	27600	27600	0
52	20240816	184900	892835750	27600	27600	27600	27600	0
53	20240816	184800	892835750	27600	27600	27600	27600	0
54	20240816	184700	892835750	27600	27600	27600	27600	0
55	20240816	184600	892835750	27600	27600	27600	27600	0
56	20240816	184500	892835750	27600	27600	27600	27600	0
57	20240816	184400	892835750	27600	27600	27600	27600	0
58	20240816	184300	892835750	27600	27600	27600	27600	0
59	20240816	184200	892835750	27600	27600	27600	27600	0
60	20240816	184100	892835750	27600	27600	27600	27600	0
61	20240816	184000	892835750	27600	27600	27600	27600	0
62	20240816	183900	892835750	27600	27600	27600	27600	982
63	20240816	183800	892835750	27600	27600	27600	27600	0
64	20240816	183700	892835750	27600	27600	27600	27600	0
65	20240816	183600	892835750	27600	27600	27600	27600	0
66	20240816	183500	892835750	27600	27600	27600	27600	0
67	20240816	183400	892835750	27600	27600	27600	27600	0
68	20240816	183300	892835750	27600	27600	27600	27600	0
69	20240816	183200	892835750	27600	27600	27600	27600	0
70	20240816	183100	892835750	27600	27600	27600	27600	0
71	20240816	183000	892835750	27600	27600	27600	27600	0
72	20240816	182900	892835750	27600	27600	27600	27600	0
73	20240816	182800	892835750	27600	27600	27600	27600	0
74	20240816	182700	892835750	27600	27600	27600	27600	0
75	20240816	182600	892835750	27600	27600	27600	27600	0
76	20240816	182500	892835750	27600	27600	27600	27600	0
77	20240816	182400	892835750	27600	27600	27600	27600	0
78	20240816	182300	892835750	27600	27600	27600	27600	0
79	20240816	182200	892835750	27600	27600	27600	27600	0
80	20240816	182100	892835750	27600	27600	27600	27600	0
81	20240816	182000	892835750	27600	27600	27600	27600	0
82	20240816	181900	892835750	27600	27600	27600	27600	0
83	20240816	181800	892835750	27600	27600	27600	27600	0
84	20240816	181700	892835750	27600	27600	27600	27600	0
85	20240816	181600	892835750	27600	27600	27600	27600	0
86	20240816	181500	892835750	27600	27600	27600	27600	0
87	20240816	181400	892835750	27600	27600	27600	27600	0
88	20240816	181300	892835750	27600	27600	27600	27600	0
89	20240816	181200	892835750	27600	27600	27600	27600	0
90	20240816	181100	892835750	27600	27600	27600	27600	0
91	20240816	181000	892835750	27600	27600	27600	27600	0
92	20240816	180900	892835750	27600	27600	27600	27600	982
93	20240816	180800	892835750	27600	27600	27600	27600	0
94	20240816	180700	892835750	27600	27600	27600	27600	0
95	20240816	180600	892835750	27600	27600	27600	27600	0
96	20240816	180500	892835750	27600	27600	27600	27600	0
97	20240816	180400	892835750	27600	27600	27600	27600	0
98	20240816	180300	892835750	27600	27600	27600	27600	0
99	20240816	180200	892835750	27600	27600	27600	27600	0
100	20240816	180100	892835750	27600	27600	27600	27600	0
101	20240816	180000	892835750	27600	27600	27600	27600	0
102	20240816	175900	892835750	27600	27600	27600	27600	0
103	20240816	175800	892835750	27600	27600	27600	27600	0
104	20240816	175700	892835750	27600	27600	27600	27600	0
105	20240816	175600	892835750	27600	27600	27600	27600	0
106	20240816	175500	892835750	27600	27600	27600	27600	0
107	20240816	175400	892835750	27600	27600	27600	27600	0
108	20240816	175300	892835750	27600	27600	27600	27600	0
109	20240816	175200	892835750	27600	27600	27600	27600	0
110	20240816	175100	892835750	27600	27600	27600	27600	0
111	20240816	175000	892835750	27600	27600	27600	27600	0
112	20240816	174900	892835750	27600	27600	27600	27600	0
113	20240816	174800	892835750	27600	27600	27600	27600	0
114	20240816	174700	892835750	27600	27600	27600	27600	0
115	20240816	174600	892835750	27600	27600	27600	27600	0
116	20240816	174500	892835750	27600	27600	27600	27600	0
117	20240816	174400	892835750	27600	27600	27600	27600	0
118	20240816	174300	892835750	27600	27600	27600	27600	0
119	20240816	174200	892835750	27600	27600	27600	27600	0
120	20240816	174100	892835750	27600	27600	27600	27600	0
121	20240816	174000	892835750	27600	27600	27600	27600	0
122	20240816	173900	892835750	27600	27600	27600	27600	982
123	20240816	173800	892835750	27600	27600	27600	27600	0
124	20240816	173700	892835750	27600	27600	27600	27600	0
125	20240816	173600	892835750	27600	27600	27600	27600	0
126	20240816	173500	892835750	27600	27600	27600	27600	0
127	20240816	173400	892835750	27600	27600	27600	27600	0
128	20240816	173300	892835750	27600	27600	27600	27600	0
129	20240816	173200	892835750	27600	27600	27600	27600	0
130	20240816	173100	892835750	27600	27600	27600	27600	0
131	20240816	173000	892835750	27600	27600	27600	27600	0
132	20240816	172900	892835750	27600	27600	27600	27600	0
133	20240816	172800	892835750	27600	27600	27600	27600	0
134	20240816	172700	892835750	27600	27600	27600	27600	0
135	20240816	172600	892835750	27600	27600	27600	27600	0
136	20240816	172500	892835750	27600	27600	27600	27600	0
137	20240816	172400	892835750	27600	27600	27600	27600	0
138	20240816	172300	892835750	27600	27600	27600	27600	0
139	20240816	172200	892835750	27600	27600	27600	27600	0
140	20240816	172100	892835750	27600	27600	27600	27600	0
141	20240816	172000	892835750	27600	27600	27600	27600	0
142	20240816	171900	892835750	27600	27600	27600	27600	0
143	20240816	171800	892835750	27600	27600	27600	27600	0
144	20240816	171700	892835750	27600	27600	27600	27600	0
145	20240816	171600	892835750	27600	27600	27600	27600	0
146	20240816	171500	892835750	27600	27600	27600	27600	0
147	20240816	171400	892835750	27600	27600	27600	27600	0
148	20240816	171300	892835750	27600	27600	27600	27600	0
149	20240816	171200	892835750	27600	27600	27600	27600	0
150	20240816	171100	892835750	27600	27600	27600	27600	0
151	20240816	171000	892835750	27600	27600	27600	27600	0
152	20240816	170900	892835750	27600	27600	27600	27600	982
153	20240816	170800	892835750	27600	27600	27600	27600	0
154	20240816	170700	892835750	27600	27600	27600	27600	0
155	20240816	170600	892835750	27600	27600	27600	27600	0
156	20240816	170500	892835750	27600	27600	27600	27600	0
157	20240816	170400	892835750	27600	27600	27600	27600	0
158	20240816	170300	892835750	27600	27600	27600	27600	0
159	20240816	170200	892835750	27600	27600	27600	27600	0
160	20240816	170100	892835750	27600	27600	27600	27600	0
161	20240816	170000	892835750	27600	27600	27600	27600	0
162	20240816	165900	892835750	27600	27600	27600	27600	0
163	20240816	165800	892835750	27600	27600	27600	27600	0
164	20240816	165700	892835750	27600	27600	27600	27600	0
165	20240816	165600	892835750	27600	27600	27600	27600	0
166	20240816	165500	892835750	27600	27600	27600	27600	0
167	20240816	165400	892835750	27600	27600	27600	27600	0
168	20240816	165300	892835750	27600	27600	27600	27600	0
169	20240816	165200	892835750	27600	27600	27600	27600	0
170	20240816	165100	892835750	27600	27600	27600	27600	0
171	20240816	165000	892835750	27600	27600	27600	27600	0
172	20240816	164900	892835750	27600	27600	27600	27600	0
173	20240816	164800	892835750	27600	27600	27600	27600	0
174	20240816	164700	892835750	27600	27600	27600	27600	0
175	20240816	164600	892835750	27600	27600	27600	27600	0
176	20240816	164500	892835750	27600	27600	27600	27600	0
177	20240816	164400	892835750	27600	27600	27600	27600	0
178	20240816	164300	892835750	27600	27600	27600	27600	0
179	20240816	164200	892835750	27600	27600	27600	27600	0
180	20240816	164100	892835750	27600	27600	27600	27600	0
181	20240816	164000	892835750	27600	27600	27600	27600	0
182	20240816	163900	892835750	27600	27600	27600	27600	982
183	20240816	163800	892835750	27600	27600	27600	27600	0
184	20240816	163700	892835750	27600	27600	27600	27600	0
185	20240816	163600	892835750	27600	27600	27600	27600	0
186	20240816	163500	892835750	27600	27600	27600	27600	0
187	20240816	163400	892835750	27600	27600	27600	27600	0
188	20240816	163300	892835750	27600	27600	27600	27600	0
189	20240816	163200	892835750	27600	27600	27600	27600	0
190	20240816	163100	892835750	27600	27600	27600	27600	0
191	20240816	163000	892835750	27600	27600	27600	27600	0
192	20240816	162900	892835750	27600	27600	27600	27600	0
193	20240816	162800	892835750	27600	27600	27600	27600	0
194	20240816	162700	892835750	27600	27600	27600	27600	0
195	20240816	162600	892835750	27600	27600	27600	27600	0
196	20240816	162500	892835750	27600	27600	27600	27600	0
197	20240816	162400	892835750	27600	27600	27600	27600	0
198	20240816	162300	892835750	27600	27600	27600	27600	0
199	20240816	162200	892835750	27600	27600	27600	27600	0
200	20240816	162100	892835750	27600	27600	27600	27600	0
201	20240816	162000	892835750	27600	27600	27600	27600	0
202	20240816	161900	892835750	27600	27600	27600	27600	0
203	20240816	161800	892835750	27600	27600	27600	27600	0
204	20240816	161700	892835750	27600	27600	27600	27600	0
205	20240816	161600	892835750	27600	27600	27600	27600	0
206	20240816	161500	892835750	27600	27600	27600	27600	0
207	20240816	161400	892835750	27600	27600	27600	27600	0
208	20240816	161300	892835750	27600	27600	27600	27600	0
209	20240816	161200	892835750	27600	27600	27600	27600	0
210	20240816	161100	892835750	27600	27600	27600	27600	0
211	20240816	161000	892835750	27600	27600	27600	27600	0
212	20240816	160900	892835750	27600	27600	27600	27600	982
213	20240816	160800	892835750	27600	27600	27600	27600	0
214	20240816	160700	892835750	27600	27600	27600	27600	0
215	20240816	160600	892835750	27600	27600	27600	27600	0
216	20240816	160500	892835750	27600	27600	27600	27600	0
217	20240816	160400	892835750	27600	27600	27600	27600	0
218	20240816	160300	892835750	27600	27600	27600	27600	0
219	20240816	160200	892835750	27600	27600	27600	27600	0
220	20240816	160100	892835750	27600	27600	27600	27600	0
221	20240816	160000	892835750	27600	27600	27600	27600	0
222	20240816	155900	892835750	27600	27600	27600	27600	0
223	20240816	155800	892835750	27600	27600	27600	27600	0
224	20240816	155700	892835750	27600	27600	27600	27600	0
225	20240816	155600	892835750	27600	27600	27600	27600	0
226	20240816	155500	892835750	27600	27600	27600	27600	0
227	20240816	155400	892835750	27600	27600	27600	27600	0
228	20240816	155300	892835750	27600	27600	27600	27600	0
229	20240816	155200	892835750	27600	27600	27600	27600	0
230	20240816	155100	892835750	27600	27600	27600	27600	0
231	20240816	155000	892835750	27600	27600	27600	27600	0
232	20240816	154900	892835750	27600	27600	27600	27600	0
233	20240816	154800	892835750	27600	27600	27600	27600	0
234	20240816	154700	892835750	27600	27600	27600	27600	0
235	20240816	154600	892835750	27600	27600	27600	27600	0
236	20240816	154500	892835750	27600	27600	27600	27600	0
237	20240816	154400	892835750	27600	27600	27600	27600	0
238	20240816	154300	892835750	27600	27600	27600	27600	0
239	20240816	154200	892835750	27600	27600	27600	27600	0
240	20240816	154100	892835750	27600	27600	27600	27600	0
241	20240816	154000	892835750	27600	27600	27600	27600	0
242	20240816	153900	892835750	27600	27600	27600	27600	982
243	20240816	153800	892835750	27600	27600	27600	27600	0
244	20240816	153700	892835750	27600	27600	27600	27600	0
245	20240816	153600	892835750	27600	27600	27600	27600	0
246	20240816	153500	892835750	27600	27600	27600	27600	0
247	20240816	153400	892835750	27600	27600	27600	27600	0
248	20240816	153300	892835750	27600	27600	27600	27600	0
249	20240816	153200	892835750	27600	27600	27600	27600	0
250	20240816	153100	892835750	27600	27600	27600	27600	0
251	20240816	153000	892835750	27600	27600	27600	27600	982
252	20240816	152900	865732550	27550	27550	27550	27550	0
253	20240816	152800	865732550	27550	27550	27550	27550	0
254	20240816	152700	865732550	27550	27550	27550	27550	0
255	20240816	152600	865732550	27550	27550	27550	27550	0
256	20240816	152500	865732550	27550	27550	27550	27550	0
257	20240816	152400	865732550	27550	27550	27550	27550	0
258	20240816	152300	865732550	27550	27550	27550	27550	0
259	20240816	152200	865732550	27550	27550	27550	27550	0
260	20240816	152100	865732550	27550	27550	27550	27550	0
261	20240816	152000	865732550	27550	27550	27550	27550	0
262	20240816	151900	865732550	27550	27600	27600	27550	9
263	20240816	151800	865484200	27600	27600	27600	27600	42
264	20240816	151700	864325000	27400	27550	27600	27400	116
265	20240816	151600	861142350	27600	27600	27600	27600	11
266	20240816	151500	860838750	27600	27600	27650	27600	360
267	20240816	151400	850896950	27600	27600	27600	27600	394
268	20240816	151300	840022550	27600	27450	27650	27450	1961
269	20240816	151200	786005900	27450	27400	27450	27400	3
270	20240816	151100	785923650	27450	27450	27450	27450	102
271	20240816	151000	783123750	27500	27500	27500	27450	31
272	20240816	150900	782271300	27450	27500	27500	27450	7
273	20240816	150800	782078850	27500	27400	27500	27400	35
274	20240816	150700	781116700	27500	27450	27500	27400	355
275	20240816	150600	771376400	27500	27500	27500	27500	0
276	20240816	150500	771376400	27500	27500	27500	27500	18
277	20240816	150400	770881400	27500	27450	27500	27450	6
278	20240816	150300	770716650	27500	27500	27500	27500	1
279	20240816	150200	770689150	27450	27450	27450	27450	50
280	20240816	150100	769316650	27500	27500	27500	27500	20
281	20240816	150000	768766650	27450	27450	27450	27450	0
282	20240816	145900	768766650	27450	27450	27450	27450	1
283	20240816	145800	768739200	27500	27500	27500	27500	7
284	20240816	145700	768546700	27500	27500	27500	27500	0
285	20240816	145600	768546700	27500	27500	27500	27500	4
286	20240816	145500	768436700	27550	27550	27550	27550	2
287	20240816	145400	768381600	27550	27550	27550	27550	7
288	20240816	145300	768188750	27550	27550	27550	27550	10
289	20240816	145200	767913250	27550	27550	27550	27550	115
290	20240816	145100	764745000	27550	27550	27550	27550	0
291	20240816	145000	764745000	27550	27500	27550	27500	470
292	20240816	144900	751811750	27500	27450	27500	27450	24
293	20240816	144800	751152900	27450	27500	27500	27450	74
294	20240816	144700	749121550	27450	27500	27500	27450	55
295	20240816	144600	747609250	27500	27500	27500	27500	7
296	20240816	144500	747416750	27450	27500	27500	27450	3
297	20240816	144400	747334350	27500	27500	27500	27500	1
298	20240816	144300	747306850	27500	27500	27500	27500	0
299	20240816	144200	747306850	27500	27500	27500	27500	106
300	20240816	144100	744391850	27500	27500	27500	27500	0
301	20240816	144000	744391850	27500	27500	27500	27450	52
302	20240816	143900	742964350	27500	27500	27500	27500	8
303	20240816	143800	742744350	27450	27500	27500	27450	17
304	20240816	143700	742277500	27500	27450	27500	27450	4
305	20240816	143600	742167650	27550	27550	27550	27550	1
306	20240816	143500	742140100	27550	27450	27550	27450	29
307	20240816	143400	741343250	27450	27450	27450	27450	1
308	20240816	143300	741315800	27550	27550	27550	27550	1
309	20240816	143200	741288250	27550	27550	27550	27550	2
310	20240816	143100	741233150	27500	27500	27500	27500	8
311	20240816	143000	741013150	27450	27450	27450	27450	0
312	20240816	142900	741013150	27450	27550	27550	27450	15
313	20240816	142800	740600400	27550	27550	27550	27550	0
314	20240816	142700	740600400	27550	27500	27550	27500	402
315	20240816	142600	729526050	27500	27500	27500	27500	219
316	20240816	142500	723503550	27500	27500	27500	27500	0
317	20240816	142400	723503550	27500	27450	27500	27450	6
318	20240816	142300	723338800	27500	27500	27500	27500	10
319	20240816	142200	723063800	27500	27500	27500	27500	1
320	20240816	142100	723036300	27500	27500	27500	27500	1
321	20240816	142000	723008800	27450	27550	27550	27450	59
322	20240816	141900	721388750	27550	27550	27550	27450	533
323	20240816	141800	706722700	27600	27550	27600	27550	243
324	20240816	141700	700028000	27500	27450	27500	27450	635
325	20240816	141600	682578250	27450	27450	27450	27450	97
326	20240816	141500	679915600	27450	27450	27450	27450	1
327	20240816	141400	679888150	27400	27400	27400	27400	21
328	20240816	141300	679312750	27400	27400	27400	27400	285
329	20240816	141200	671503750	27400	27350	27400	27350	62
330	20240816	141100	669807800	27350	27350	27350	27350	60
331	20240816	141000	668166800	27350	27350	27350	27350	0
332	20240816	140900	668166800	27350	27350	27350	27350	63
333	20240816	140800	666443750	27350	27350	27350	27350	20
334	20240816	140700	665896750	27300	27300	27300	27300	1
335	20240816	140600	665869450	27300	27350	27350	27300	280
336	20240816	140500	658221600	27350	27400	27400	27350	251
337	20240816	140400	651356700	27400	27400	27400	27400	6
338	20240816	140300	651192300	27350	27350	27350	27350	270
339	20240816	140200	643807800	27350	27300	27350	27300	2
340	20240816	140100	643753150	27350	27350	27350	27300	141
341	20240816	140000	639901800	27300	27300	27300	27300	66
342	20240816	135900	638100000	27300	27300	27300	27300	74
343	20240816	135800	636079800	27300	27300	27300	27300	0
344	20240816	135700	636079800	27300	27300	27300	27300	5
345	20240816	135600	635943300	27300	27300	27300	27300	1
346	20240816	135500	635916000	27250	27300	27300	27250	6
347	20240816	135400	635752450	27250	27300	27300	27250	6
348	20240816	135300	635588900	27300	27300	27300	27300	106
349	20240816	135200	632695100	27250	27250	27250	27250	0
350	20240816	135100	632695100	27250	27250	27250	27250	2
351	20240816	135000	632640600	27300	27250	27300	27250	26
352	20240816	134900	631932000	27250	27250	27300	27250	205
353	20240816	134800	626345500	27300	27300	27300	27300	2
354	20240816	134700	626290900	27300	27300	27300	27300	13
355	20240816	134600	625936000	27300	27300	27300	27300	2
356	20240816	134500	625881400	27300	27300	27300	27300	9
357	20240816	134400	625635700	27300	27300	27300	27300	5
358	20240816	134300	625499200	27300	27300	27300	27300	0
359	20240816	134200	625499200	27300	27300	27300	27300	20
360	20240816	134100	624953200	27300	27250	27300	27250	61
361	20240816	134000	623290650	27250	27250	27250	27250	192
362	20240816	133900	618058650	27250	27250	27250	27250	31
363	20240816	133800	617213900	27250	27200	27250	27200	122
364	20240816	133700	613895200	27200	27200	27200	27200	1
365	20240816	133600	613868000	27200	27200	27200	27200	1
366	20240816	133500	613840800	27200	27200	27200	27200	0
367	20240816	133400	613840800	27200	27200	27200	27200	6
368	20240816	133300	613677600	27200	27200	27200	27200	0
369	20240816	133200	613677600	27200	27150	27200	27150	5
370	20240816	133100	613541800	27150	27150	27150	27150	1
371	20240816	133000	613514650	27200	27200	27200	27200	5
372	20240816	132900	613378650	27100	27250	27250	27100	231
373	20240816	132800	607095800	27250	27250	27250	27250	1
374	20240816	132700	607068550	27250	27250	27250	27250	1
375	20240816	132600	607041300	27250	27200	27250	27200	6
376	20240816	132500	606877850	27250	27250	27250	27250	2
377	20240816	132400	606823350	27250	27250	27250	27250	11
378	20240816	132300	606523600	27250	27250	27250	27250	1
379	20240816	132200	606496350	27150	27100	27150	27100	157
380	20240816	132100	602241600	27150	27150	27150	27150	214
381	20240816	132000	596431500	27150	27150	27150	27150	3
382	20240816	131900	596350050	27200	27250	27250	27200	144
383	20240816	131800	592432850	27250	27250	27250	27250	0
384	20240816	131700	592432850	27250	27250	27250	27250	0
385	20240816	131600	592432850	27250	27250	27250	27250	51
386	20240816	131500	591043100	27250	27200	27250	27200	20
387	20240816	131400	590498850	27250	27250	27250	27250	3
388	20240816	131300	590417100	27250	27250	27250	27250	1
389	20240816	131200	590389850	27200	27200	27200	27200	70
390	20240816	131100	588485850	27250	27250	27250	27250	5
391	20240816	131000	588349600	27250	27250	27250	27250	1
392	20240816	130900	588322350	27250	27250	27250	27250	1
393	20240816	130800	588295100	27250	27250	27250	27250	0
394	20240816	130700	588295100	27250	27250	27250	27250	6
395	20240816	130600	588131600	27150	27150	27150	27150	0
396	20240816	130500	588131600	27150	27250	27250	27150	172
397	20240816	130400	583454400	27200	27200	27200	27200	38
398	20240816	130300	582420800	27250	27200	27250	27200	66
399	20240816	130200	580625350	27250	27250	27250	27250	2
400	20240816	130100	580570850	27250	27250	27250	27250	6
401	20240816	130000	580407350	27250	27200	27250	27200	6
402	20240816	125900	580243900	27250	27250	27250	27250	0
403	20240816	125800	580243900	27250	27250	27250	27250	1
404	20240816	125700	580216650	27250	27250	27250	27250	0
405	20240816	125600	580216650	27250	27250	27250	27250	6
406	20240816	125500	580053150	27250	27250	27250	27250	4
407	20240816	125400	579944150	27250	27250	27250	27250	1
408	20240816	125300	579916900	27250	27250	27250	27250	2
409	20240816	125200	579862400	27250	27250	27250	27250	14
410	20240816	125100	579480900	27250	27250	27250	27250	4
411	20240816	125000	579371900	27250	27200	27250	27200	100
412	20240816	124900	576648550	27200	27200	27200	27200	1
413	20240816	124800	576621350	27200	27150	27200	27150	106
414	20240816	124700	573743100	27150	27150	27150	27150	4
415	20240816	124600	573634500	27100	27150	27150	27100	22
416	20240816	124500	573038150	27150	27150	27150	27150	2
417	20240816	124400	572983850	27150	27150	27150	27150	8
418	20240816	124300	572766650	27150	27150	27150	27150	0
419	20240816	124200	572766650	27150	27100	27150	27100	15
420	20240816	124100	572360000	27150	27150	27150	27150	6
421	20240816	124000	572197100	27150	27150	27150	27150	0
422	20240816	123900	572197100	27150	27150	27150	27150	3
423	20240816	123800	572115650	27150	27150	27150	27150	2
424	20240816	123700	572061350	27150	27150	27150	27150	5
425	20240816	123600	571925600	27150	27150	27150	27150	1
426	20240816	123500	571898450	27150	27150	27150	27150	4
427	20240816	123400	571789850	27150	27100	27150	27100	71
428	20240816	123300	569865700	27150	27150	27150	27150	6
429	20240816	123200	569702800	27150	27150	27150	27150	1
430	20240816	123100	569675650	27150	27150	27150	27150	1
431	20240816	123000	569648500	27150	27150	27150	27150	1
432	20240816	122900	569621350	27150	27150	27150	27150	6
433	20240816	122800	569458450	27150	27150	27150	27150	0
434	20240816	122700	569458450	27150	27150	27150	27150	0
435	20240816	122600	569458450	27150	27150	27150	27150	2
436	20240816	122500	569404150	27200	27200	27200	27200	6
437	20240816	122400	569240950	27200	27200	27200	27200	2
438	20240816	122300	569186550	27200	27150	27200	27100	299
439	20240816	122200	561070700	27200	27200	27200	27200	6
440	20240816	122100	560907500	27200	27200	27200	27200	57
441	20240816	122000	559357100	27250	27250	27250	27250	1
442	20240816	121900	559329850	27250	27250	27250	27250	1
443	20240816	121800	559302600	27250	27250	27250	27250	6
444	20240816	121700	559139100	27250	27250	27250	27250	55
445	20240816	121600	557640350	27250	27250	27250	27250	7
446	20240816	121500	557449600	27250	27250	27250	27250	1
447	20240816	121400	557422350	27250	27250	27250	27250	5
448	20240816	121300	557286100	27200	27200	27200	27200	138
449	20240816	121200	553532500	27250	27250	27250	27250	0
450	20240816	121100	553532500	27250	27200	27250	27150	5
451	20240816	121000	553396600	27200	27200	27200	27200	6
452	20240816	120900	553233400	27250	27250	27250	27250	0
453	20240816	120800	553233400	27250	27250	27250	27250	1
454	20240816	120700	553206150	27150	27300	27300	27150	453
455	20240816	120600	540892000	27350	27300	27350	27300	115
456	20240816	120500	537752250	27300	27300	27300	27250	78
457	20240816	120400	535624950	27300	27300	27300	27300	12
458	20240816	120300	535297350	27250	27250	27300	27250	22
459	20240816	120200	534697600	27250	27250	27300	27250	52
460	20240816	120100	533280550	27300	27300	27300	27300	155
461	20240816	120000	529049050	27300	27300	27300	27300	19
462	20240816	115900	528530350	27300	27250	27300	27250	7
463	20240816	115800	528339300	27350	27350	27350	27300	194
464	20240816	115700	523042900	27400	27350	27400	27350	3
465	20240816	115600	522960800	27400	27400	27400	27400	1
466	20240816	115500	522933400	27400	27400	27400	27400	5
467	20240816	115400	522796400	27400	27400	27400	27400	1
468	20240816	115300	522769000	27400	27400	27400	27400	103
469	20240816	115200	519946800	27400	27400	27400	27400	45
470	20240816	115100	518713800	27400	27350	27400	27300	177
471	20240816	115000	513872750	27400	27400	27400	27400	0
472	20240816	114900	513872750	27400	27400	27400	27400	60
473	20240816	114800	512228750	27400	27400	27400	27400	1
474	20240816	114700	512201350	27400	27350	27400	27350	161
475	20240816	114600	507797700	27350	27400	27400	27350	4
476	20240816	114500	507688250	27400	27400	27450	27400	267
477	20240816	114400	500372400	27400	27350	27400	27350	135
478	20240816	114300	496679900	27350	27400	27400	27350	214
479	20240816	114200	490826950	27400	27400	27400	27400	0
480	20240816	114100	490826950	27400	27450	27450	27400	164
481	20240816	114000	486332900	27450	27400	27450	27400	342
482	20240816	113900	476954100	27400	27300	27400	27300	307
483	20240816	113800	468557400	27300	27300	27300	27300	126
484	20240816	113700	465117600	27300	27300	27300	27300	3
485	20240816	113600	465035700	27300	27300	27300	27300	119
486	20240816	113500	461787000	27300	27300	27300	27300	0
487	20240816	113400	461787000	27300	27300	27300	27300	2
488	20240816	113300	461732400	27300	27300	27300	27300	147
489	20240816	113200	457719300	27250	27250	27250	27250	68
490	20240816	113100	455866300	27250	27300	27300	27250	162
491	20240816	113000	451443750	27300	27300	27350	27300	4
492	20240816	112900	451334450	27300	27350	27350	27300	721
493	20240816	112800	431650750	27350	27350	27350	27350	738
494	20240816	112700	411466450	27350	27350	27350	27350	50
495	20240816	112600	410098950	27300	27300	27300	27300	8
496	20240816	112500	409880550	27300	27300	27300	27300	160
497	20240816	112400	405512550	27300	27250	27300	27250	310
498	20240816	112300	397052100	27250	27050	27250	27000	2880
499	20240816	112200	318987900	27050	27050	27050	27050	1
500	20240816	112100	318960850	27050	27050	27050	27050	6
501	20240816	112000	318798550	27050	27050	27050	27050	101
502	20240816	111900	316066500	27050	27000	27050	27000	187
503	20240816	111800	311008250	27050	27050	27050	27050	4
504	20240816	111700	310900050	27050	27050	27050	27050	5
505	20240816	111600	310764800	27050	27050	27050	27050	4
506	20240816	111500	310656600	27050	27050	27050	27050	3
507	20240816	111400	310575450	27050	27050	27050	27050	0
508	20240816	111300	310575450	27050	27050	27050	27000	36
509	20240816	111200	309603150	27050	27050	27050	27050	2
510	20240816	111100	309549050	27050	27000	27050	27000	38
511	20240816	111000	308521200	27000	27050	27050	27000	2
512	20240816	110900	308467150	27050	27050	27050	27050	10
513	20240816	110800	308196650	27000	27050	27050	27000	31
514	20240816	110700	307359600	27050	27000	27050	27000	6
515	20240816	110600	307197550	27050	27000	27050	27000	14
516	20240816	110500	306819250	27000	27000	27000	27000	19
517	20240816	110400	306306250	27000	27050	27050	27000	237
518	20240816	110300	299905250	27050	27050	27050	27050	70
519	20240816	110200	298011750	27050	27000	27050	27000	6
520	20240816	110100	297849500	27000	27050	27050	27000	10
521	20240816	110000	297579100	27000	27000	27000	27000	393
522	20240816	105900	286968100	27000	27000	27000	27000	80
523	20240816	105800	284808100	27000	27000	27000	27000	9
524	20240816	105700	284565100	27000	26950	27000	26950	196
525	20240816	105600	279282850	26900	26900	26900	26900	2
526	20240816	105500	279229050	26900	26900	26900	26900	20
527	20240816	105400	278691050	26950	26950	26950	26950	8
528	20240816	105300	278475450	26950	26900	26950	26900	10
529	20240816	105200	278206250	26950	26950	26950	26950	0
530	20240816	105100	278206250	26950	26950	26950	26950	1
531	20240816	105000	278179300	26950	26950	26950	26950	8
532	20240816	104900	277963700	26950	26950	26950	26950	1
533	20240816	104800	277936750	26950	26950	26950	26950	0
534	20240816	104700	277936750	26950	26900	26950	26900	8
535	20240816	104600	277721400	26900	26900	26900	26900	3
536	20240816	104500	277640700	26900	26900	26900	26900	2
537	20240816	104400	277586900	26900	26900	26900	26900	3
538	20240816	104300	277506200	26900	26900	26900	26900	5
539	20240816	104200	277371700	26900	26900	26900	26900	5
540	20240816	104100	277237200	26900	26900	26900	26900	8
541	20240816	104000	277022000	26900	26900	26900	26900	11
542	20240816	103900	276726100	26850	26850	26850	26850	6
543	20240816	103800	276565000	26850	26850	26850	26850	3
544	20240816	103700	276484450	26850	26850	26850	26850	2
545	20240816	103600	276430750	26850	26850	26850	26850	6
546	20240816	103500	276269650	26850	26800	26850	26800	17
547	20240816	103400	275813700	26800	26800	26800	26800	97
548	20240816	103300	273214100	26800	26800	26800	26700	275
549	20240816	103200	265870450	26850	26900	26900	26850	45
550	20240816	103100	264661700	26900	26900	26900	26900	7
551	20240816	103000	264473400	26900	26900	26900	26900	1
552	20240816	102900	264446500	26900	26900	26900	26900	0
553	20240816	102800	264446500	26900	26900	26900	26900	6
554	20240816	102700	264285100	26850	26850	26850	26850	126
555	20240816	102600	260902000	26850	26750	26850	26750	19
556	20240816	102500	260393650	26750	26850	26850	26750	298
557	20240816	102400	252421150	26850	26850	26850	26850	5
558	20240816	102300	252286900	26800	26750	26800	26750	1076
559	20240816	102200	223503850	26750	26850	26850	26750	79
560	20240816	102100	221390500	26850	26850	26850	26850	0
561	20240816	102000	221390500	26850	26850	26900	26800	193
562	20240816	101900	216216050	26950	26950	26950	26950	0
563	20240816	101800	216216050	26950	26950	26950	26950	3
564	20240816	101700	216135200	26950	26950	26950	26950	1
565	20240816	101600	216108250	26950	26950	26950	26850	21
566	20240816	101500	215543800	26950	26950	26950	26950	0
567	20240816	101400	215543800	26950	26850	26950	26850	149
568	20240816	101300	211529000	26900	26900	26900	26900	2
569	20240816	101200	211475200	26950	26950	26950	26950	24
570	20240816	101100	210828400	26950	26950	26950	26950	1
571	20240816	101000	210801450	26950	26950	26950	26950	38
572	20240816	100900	209777350	26850	26850	26950	26850	23
573	20240816	100800	209157850	26850	26850	26900	26850	5
574	20240816	100700	209023550	26800	26900	26900	26800	548
575	20240816	100600	194318900	26900	26900	26900	26900	48
576	20240816	100500	193027700	27000	27000	27000	27000	6
577	20240816	100400	192865700	27000	27000	27000	27000	1
578	20240816	100300	192838700	27000	27000	27000	27000	0
579	20240816	100200	192838700	27000	27000	27000	26900	260
580	20240816	100100	185818800	27050	27050	27050	27050	63
581	20240816	100000	184114650	27100	27150	27150	27100	12
582	20240816	095900	183789050	27150	27000	27150	27000	731
583	20240816	095800	163968750	26850	26850	26850	26850	0
584	20240816	095700	163968750	26850	26950	26950	26850	48
585	20240816	095600	162679350	26950	26950	26950	26950	21
586	20240816	095500	162113400	26950	26950	26950	26950	1
587	20240816	095400	162086450	26850	26850	26850	26850	1
588	20240816	095300	162059600	26950	26950	26950	26850	436
589	20240816	095200	150337200	27000	27000	27000	27000	204
590	20240816	095100	144829200	26950	26950	26950	26950	163
591	20240816	095000	140436350	26950	26950	26950	26950	162
592	20240816	094900	136070450	26900	26850	26900	26850	131
593	20240816	094800	132546950	26850	26850	26850	26850	109
594	20240816	094700	129620300	26950	26950	26950	26850	67
595	20240816	094600	127819650	26950	26950	26950	26950	6
596	20240816	094500	127657950	26950	26950	26950	26950	92
597	20240816	094400	125178550	26950	26950	26950	26950	120
598	20240816	094300	121944550	26950	26950	26950	26950	13
599	20240816	094200	121594200	26950	26900	27000	26900	11
600	20240816	094100	121297650	26900	26900	26900	26900	15
601	20240816	094000	120894150	26850	26850	26850	26850	70
602	20240816	093900	119014650	26850	26800	26850	26800	220
603	20240816	093800	113114100	26800	26800	26800	26800	21
604	20240816	093700	112551300	26800	26800	26850	26750	43
605	20240816	093600	111400850	26800	26800	26800	26800	6
606	20240816	093500	111240050	26800	26750	26800	26750	55
607	20240816	093400	109768550	26800	26700	26800	26650	112
608	20240816	093300	106777400	26700	26850	26900	26700	865
609	20240816	093200	83613300	26950	26950	26950	26950	1
610	20240816	093100	83586350	26900	26900	27000	26900	67
611	20240816	093000	81783350	26900	26850	26900	26850	14
612	20240816	092900	81407400	26850	26850	26850	26850	7
613	20240816	092800	81219450	26800	26800	26850	26800	8
614	20240816	092700	81004850	26850	26850	26850	26850	16
615	20240816	092600	80575250	26800	26800	26800	26750	290
616	20240816	092500	72810400	26850	26850	26850	26850	16
617	20240816	092400	72380800	26900	26900	26900	26900	0
618	20240816	092300	72380800	26900	26800	26900	26800	78
619	20240816	092200	70286400	26800	26900	26900	26800	8
620	20240816	092100	70071650	26900	27000	27000	26900	134
621	20240816	092000	66466850	27000	27000	27000	27000	2
622	20240816	091900	66412850	27050	27000	27050	26900	115
623	20240816	091800	63309400	27050	27050	27050	27050	1
624	20240816	091700	63282350	27050	26950	27050	26950	78
625	20240816	091600	61180150	27050	27050	27050	27050	68
626	20240816	091500	59340750	27100	27050	27100	27050	56
627	20240816	091400	57825650	27050	27050	27050	27050	19
628	20240816	091300	57311700	27000	27000	27000	27000	39
629	20240816	091200	56258700	27000	26900	27000	26900	20
630	20240816	091100	55719700	26900	26950	26950	26900	156
631	20240816	091000	51518050	26950	26900	26950	26900	42
632	20240816	090900	50387500	26900	26900	26900	26900	2
633	20240816	090800	50333700	26900	26750	26900	26750	16
634	20240816	090700	49904800	26750	27000	27000	26750	42
635	20240816	090600	48772050	26950	26700	26950	26700	29
636	20240816	090500	47993600	26650	26800	26800	26650	24
637	20240816	090400	47353650	26700	26950	26950	26650	788
638	20240816	090300	26219600	27200	27200	27200	27200	1
639	20240816	090200	26192400	27200	26900	27200	26850	70
640	20240816	090100	24303350	26850	26900	26900	26850	36
641	20240816	090000	23335750	26900	27050	27300	26900	865