KissMeData/063160/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194000	1260072000	27100	27100	27100	27100	679
3	20240809	193900	1260072000	27100	27100	27100	27100	0
4	20240809	193800	1260072000	27100	27100	27100	27100	0
5	20240809	193700	1260072000	27100	27100	27100	27100	0
6	20240809	193600	1260072000	27100	27100	27100	27100	0
7	20240809	193500	1260072000	27100	27100	27100	27100	0
8	20240809	193400	1260072000	27100	27100	27100	27100	0
9	20240809	193300	1260072000	27100	27100	27100	27100	0
10	20240809	193200	1260072000	27100	27100	27100	27100	0
11	20240809	193100	1260072000	27100	27100	27100	27100	0
12	20240809	193000	1260072000	27100	27100	27100	27100	0
13	20240809	192900	1260072000	27100	27100	27100	27100	0
14	20240809	192800	1260072000	27100	27100	27100	27100	0
15	20240809	192700	1260072000	27100	27100	27100	27100	0
16	20240809	192600	1260072000	27100	27100	27100	27100	0
17	20240809	192500	1260072000	27100	27100	27100	27100	0
18	20240809	192400	1260072000	27100	27100	27100	27100	0
19	20240809	192300	1260072000	27100	27100	27100	27100	0
20	20240809	192200	1260072000	27100	27100	27100	27100	0
21	20240809	192100	1260072000	27100	27100	27100	27100	0
22	20240809	192000	1260072000	27100	27100	27100	27100	0
23	20240809	191900	1260072000	27100	27100	27100	27100	0
24	20240809	191800	1260072000	27100	27100	27100	27100	0
25	20240809	191700	1260072000	27100	27100	27100	27100	0
26	20240809	191600	1260072000	27100	27100	27100	27100	0
27	20240809	191500	1260072000	27100	27100	27100	27100	0
28	20240809	191400	1260072000	27100	27100	27100	27100	0
29	20240809	191300	1260072000	27100	27100	27100	27100	0
30	20240809	191200	1260072000	27100	27100	27100	27100	0
31	20240809	191100	1260072000	27100	27100	27100	27100	0
32	20240809	191000	1260072000	27100	27100	27100	27100	679
33	20240809	190900	1260072000	27100	27100	27100	27100	0
34	20240809	190800	1260072000	27100	27100	27100	27100	0
35	20240809	190700	1260072000	27100	27100	27100	27100	0
36	20240809	190600	1260072000	27100	27100	27100	27100	0
37	20240809	190500	1260072000	27100	27100	27100	27100	0
38	20240809	190400	1260072000	27100	27100	27100	27100	0
39	20240809	190300	1260072000	27100	27100	27100	27100	0
40	20240809	190200	1260072000	27100	27100	27100	27100	0
41	20240809	190100	1260072000	27100	27100	27100	27100	0
42	20240809	190000	1260072000	27100	27100	27100	27100	0
43	20240809	185900	1260072000	27100	27100	27100	27100	0
44	20240809	185800	1260072000	27100	27100	27100	27100	0
45	20240809	185700	1260072000	27100	27100	27100	27100	0
46	20240809	185600	1260072000	27100	27100	27100	27100	0
47	20240809	185500	1260072000	27100	27100	27100	27100	0
48	20240809	185400	1260072000	27100	27100	27100	27100	0
49	20240809	185300	1260072000	27100	27100	27100	27100	0
50	20240809	185200	1260072000	27100	27100	27100	27100	0
51	20240809	185100	1260072000	27100	27100	27100	27100	0
52	20240809	185000	1260072000	27100	27100	27100	27100	0
53	20240809	184900	1260072000	27100	27100	27100	27100	0
54	20240809	184800	1260072000	27100	27100	27100	27100	0
55	20240809	184700	1260072000	27100	27100	27100	27100	0
56	20240809	184600	1260072000	27100	27100	27100	27100	0
57	20240809	184500	1260072000	27100	27100	27100	27100	0
58	20240809	184400	1260072000	27100	27100	27100	27100	0
59	20240809	184300	1260072000	27100	27100	27100	27100	0
60	20240809	184200	1260072000	27100	27100	27100	27100	0
61	20240809	184100	1260072000	27100	27100	27100	27100	0
62	20240809	184000	1260072000	27100	27100	27100	27100	679
63	20240809	183900	1260072000	27100	27100	27100	27100	0
64	20240809	183800	1260072000	27100	27100	27100	27100	0
65	20240809	183700	1260072000	27100	27100	27100	27100	0
66	20240809	183600	1260072000	27100	27100	27100	27100	0
67	20240809	183500	1260072000	27100	27100	27100	27100	0
68	20240809	183400	1260072000	27100	27100	27100	27100	0
69	20240809	183300	1260072000	27100	27100	27100	27100	0
70	20240809	183200	1260072000	27100	27100	27100	27100	0
71	20240809	183100	1260072000	27100	27100	27100	27100	0
72	20240809	183000	1260072000	27100	27100	27100	27100	0
73	20240809	182900	1260072000	27100	27100	27100	27100	0
74	20240809	182800	1260072000	27100	27100	27100	27100	0
75	20240809	182700	1260072000	27100	27100	27100	27100	0
76	20240809	182600	1260072000	27100	27100	27100	27100	0
77	20240809	182500	1260072000	27100	27100	27100	27100	0
78	20240809	182400	1260072000	27100	27100	27100	27100	0
79	20240809	182300	1260072000	27100	27100	27100	27100	0
80	20240809	182200	1260072000	27100	27100	27100	27100	0
81	20240809	182100	1260072000	27100	27100	27100	27100	0
82	20240809	182000	1260072000	27100	27100	27100	27100	0
83	20240809	181900	1260072000	27100	27100	27100	27100	0
84	20240809	181800	1260072000	27100	27100	27100	27100	0
85	20240809	181700	1260072000	27100	27100	27100	27100	0
86	20240809	181600	1260072000	27100	27100	27100	27100	0
87	20240809	181500	1260072000	27100	27100	27100	27100	0
88	20240809	181400	1260072000	27100	27100	27100	27100	0
89	20240809	181300	1260072000	27100	27100	27100	27100	0
90	20240809	181200	1260072000	27100	27100	27100	27100	0
91	20240809	181100	1260072000	27100	27100	27100	27100	0
92	20240809	181000	1260072000	27100	27100	27100	27100	679
93	20240809	180900	1260072000	27100	27100	27100	27100	0
94	20240809	180800	1260072000	27100	27100	27100	27100	0
95	20240809	180700	1260072000	27100	27100	27100	27100	0
96	20240809	180600	1260072000	27100	27100	27100	27100	0
97	20240809	180500	1260072000	27100	27100	27100	27100	0
98	20240809	180400	1260072000	27100	27100	27100	27100	0
99	20240809	180300	1260072000	27100	27100	27100	27100	0
100	20240809	180200	1260072000	27100	27100	27100	27100	0
101	20240809	180100	1260072000	27100	27100	27100	27100	0
102	20240809	180000	1260072000	27100	27100	27100	27100	0
103	20240809	175900	1260072000	27100	27100	27100	27100	0
104	20240809	175800	1260072000	27100	27100	27100	27100	0
105	20240809	175700	1260072000	27100	27100	27100	27100	0
106	20240809	175600	1260072000	27100	27100	27100	27100	0
107	20240809	175500	1260072000	27100	27100	27100	27100	0
108	20240809	175400	1260072000	27100	27100	27100	27100	0
109	20240809	175300	1260072000	27100	27100	27100	27100	0
110	20240809	175200	1260072000	27100	27100	27100	27100	0
111	20240809	175100	1260072000	27100	27100	27100	27100	0
112	20240809	175000	1260072000	27100	27100	27100	27100	0
113	20240809	174900	1260072000	27100	27100	27100	27100	0
114	20240809	174800	1260072000	27100	27100	27100	27100	0
115	20240809	174700	1260072000	27100	27100	27100	27100	0
116	20240809	174600	1260072000	27100	27100	27100	27100	0
117	20240809	174500	1260072000	27100	27100	27100	27100	0
118	20240809	174400	1260072000	27100	27100	27100	27100	0
119	20240809	174300	1260072000	27100	27100	27100	27100	0
120	20240809	174200	1260072000	27100	27100	27100	27100	0
121	20240809	174100	1260072000	27100	27100	27100	27100	0
122	20240809	174000	1260072000	27100	27100	27100	27100	679
123	20240809	173900	1260072000	27100	27100	27100	27100	0
124	20240809	173800	1260072000	27100	27100	27100	27100	0
125	20240809	173700	1260072000	27100	27100	27100	27100	0
126	20240809	173600	1260072000	27100	27100	27100	27100	0
127	20240809	173500	1260072000	27100	27100	27100	27100	0
128	20240809	173400	1260072000	27100	27100	27100	27100	0
129	20240809	173300	1260072000	27100	27100	27100	27100	0
130	20240809	173200	1260072000	27100	27100	27100	27100	0
131	20240809	173100	1260072000	27100	27100	27100	27100	0
132	20240809	173000	1260072000	27100	27100	27100	27100	0
133	20240809	172900	1260072000	27100	27100	27100	27100	0
134	20240809	172800	1260072000	27100	27100	27100	27100	0
135	20240809	172700	1260072000	27100	27100	27100	27100	0
136	20240809	172600	1260072000	27100	27100	27100	27100	0
137	20240809	172500	1260072000	27100	27100	27100	27100	0
138	20240809	172400	1260072000	27100	27100	27100	27100	0
139	20240809	172300	1260072000	27100	27100	27100	27100	0
140	20240809	172200	1260072000	27100	27100	27100	27100	0
141	20240809	172100	1260072000	27100	27100	27100	27100	0
142	20240809	172000	1260072000	27100	27100	27100	27100	0
143	20240809	171900	1260072000	27100	27100	27100	27100	0
144	20240809	171800	1260072000	27100	27100	27100	27100	0
145	20240809	171700	1260072000	27100	27100	27100	27100	0
146	20240809	171600	1260072000	27100	27100	27100	27100	0
147	20240809	171500	1260072000	27100	27100	27100	27100	0
148	20240809	171400	1260072000	27100	27100	27100	27100	0
149	20240809	171300	1260072000	27100	27100	27100	27100	0
150	20240809	171200	1260072000	27100	27100	27100	27100	0
151	20240809	171100	1260072000	27100	27100	27100	27100	0
152	20240809	171000	1260072000	27100	27100	27100	27100	679
153	20240809	170900	1260072000	27100	27100	27100	27100	0
154	20240809	170800	1260072000	27100	27100	27100	27100	0
155	20240809	170700	1260072000	27100	27100	27100	27100	0
156	20240809	170600	1260072000	27100	27100	27100	27100	0
157	20240809	170500	1260072000	27100	27100	27100	27100	0
158	20240809	170400	1260072000	27100	27100	27100	27100	0
159	20240809	170300	1260072000	27100	27100	27100	27100	0
160	20240809	170200	1260072000	27100	27100	27100	27100	0
161	20240809	170100	1260072000	27100	27100	27100	27100	0
162	20240809	170000	1260072000	27100	27100	27100	27100	0
163	20240809	165900	1260072000	27100	27100	27100	27100	0
164	20240809	165800	1260072000	27100	27100	27100	27100	0
165	20240809	165700	1260072000	27100	27100	27100	27100	0
166	20240809	165600	1260072000	27100	27100	27100	27100	0
167	20240809	165500	1260072000	27100	27100	27100	27100	0
168	20240809	165400	1260072000	27100	27100	27100	27100	0
169	20240809	165300	1260072000	27100	27100	27100	27100	0
170	20240809	165200	1260072000	27100	27100	27100	27100	0
171	20240809	165100	1260072000	27100	27100	27100	27100	0
172	20240809	165000	1260072000	27100	27100	27100	27100	0
173	20240809	164900	1260072000	27100	27100	27100	27100	0
174	20240809	164800	1260072000	27100	27100	27100	27100	0
175	20240809	164700	1260072000	27100	27100	27100	27100	0
176	20240809	164600	1260072000	27100	27100	27100	27100	0
177	20240809	164500	1260072000	27100	27100	27100	27100	0
178	20240809	164400	1260072000	27100	27100	27100	27100	0
179	20240809	164300	1260072000	27100	27100	27100	27100	0
180	20240809	164200	1260072000	27100	27100	27100	27100	0
181	20240809	164100	1260072000	27100	27100	27100	27100	0
182	20240809	164000	1260072000	27100	27100	27100	27100	679
183	20240809	163900	1260072000	27100	27100	27100	27100	0
184	20240809	163800	1260072000	27100	27100	27100	27100	0
185	20240809	163700	1260072000	27100	27100	27100	27100	0
186	20240809	163600	1260072000	27100	27100	27100	27100	0
187	20240809	163500	1260072000	27100	27100	27100	27100	0
188	20240809	163400	1260072000	27100	27100	27100	27100	0
189	20240809	163300	1260072000	27100	27100	27100	27100	0
190	20240809	163200	1260072000	27100	27100	27100	27100	0
191	20240809	163100	1260072000	27100	27100	27100	27100	0
192	20240809	163000	1260072000	27100	27100	27100	27100	0
193	20240809	162900	1260072000	27100	27100	27100	27100	0
194	20240809	162800	1260072000	27100	27100	27100	27100	0
195	20240809	162700	1260072000	27100	27100	27100	27100	0
196	20240809	162600	1260072000	27100	27100	27100	27100	0
197	20240809	162500	1260072000	27100	27100	27100	27100	0
198	20240809	162400	1260072000	27100	27100	27100	27100	0
199	20240809	162300	1260072000	27100	27100	27100	27100	0
200	20240809	162200	1260072000	27100	27100	27100	27100	0
201	20240809	162100	1260072000	27100	27100	27100	27100	0
202	20240809	162000	1260072000	27100	27100	27100	27100	0
203	20240809	161900	1260072000	27100	27100	27100	27100	0
204	20240809	161800	1260072000	27100	27100	27100	27100	0
205	20240809	161700	1260072000	27100	27100	27100	27100	0
206	20240809	161600	1260072000	27100	27100	27100	27100	0
207	20240809	161500	1260072000	27100	27100	27100	27100	0
208	20240809	161400	1260072000	27100	27100	27100	27100	0
209	20240809	161300	1260072000	27100	27100	27100	27100	0
210	20240809	161200	1260072000	27100	27100	27100	27100	0
211	20240809	161100	1260072000	27100	27100	27100	27100	0
212	20240809	161000	1260072000	27100	27100	27100	27100	679
213	20240809	160900	1260072000	27100	27100	27100	27100	0
214	20240809	160800	1260072000	27100	27100	27100	27100	0
215	20240809	160700	1260072000	27100	27100	27100	27100	0
216	20240809	160600	1260072000	27100	27100	27100	27100	0
217	20240809	160500	1260072000	27100	27100	27100	27100	0
218	20240809	160400	1260072000	27100	27100	27100	27100	0
219	20240809	160300	1260072000	27100	27100	27100	27100	0
220	20240809	160200	1260072000	27100	27100	27100	27100	0
221	20240809	160100	1260072000	27100	27100	27100	27100	0
222	20240809	160000	1260072000	27100	27100	27100	27100	0
223	20240809	155900	1260072000	27100	27100	27100	27100	0
224	20240809	155800	1260072000	27100	27100	27100	27100	0
225	20240809	155700	1260072000	27100	27100	27100	27100	0
226	20240809	155600	1260072000	27100	27100	27100	27100	0
227	20240809	155500	1260072000	27100	27100	27100	27100	0
228	20240809	155400	1260072000	27100	27100	27100	27100	0
229	20240809	155300	1260072000	27100	27100	27100	27100	0
230	20240809	155200	1260072000	27100	27100	27100	27100	0
231	20240809	155100	1260072000	27100	27100	27100	27100	0
232	20240809	155000	1260072000	27100	27100	27100	27100	0
233	20240809	154900	1260072000	27100	27100	27100	27100	0
234	20240809	154800	1260072000	27100	27100	27100	27100	0
235	20240809	154700	1260072000	27100	27100	27100	27100	0
236	20240809	154600	1260072000	27100	27100	27100	27100	0
237	20240809	154500	1260072000	27100	27100	27100	27100	0
238	20240809	154400	1260072000	27100	27100	27100	27100	0
239	20240809	154300	1260072000	27100	27100	27100	27100	0
240	20240809	154200	1260072000	27100	27100	27100	27100	0
241	20240809	154100	1260072000	27100	27100	27100	27100	0
242	20240809	154000	1260072000	27100	27100	27100	27100	679
243	20240809	153900	1260072000	27100	27100	27100	27100	0
244	20240809	153800	1260072000	27100	27100	27100	27100	0
245	20240809	153700	1260072000	27100	27100	27100	27100	0
246	20240809	153600	1260072000	27100	27100	27100	27100	0
247	20240809	153500	1260072000	27100	27100	27100	27100	0
248	20240809	153400	1260072000	27100	27100	27100	27100	0
249	20240809	153300	1260072000	27100	27100	27100	27100	0
250	20240809	153200	1260072000	27100	27100	27100	27100	0
251	20240809	153100	1260072000	27100	27100	27100	27100	0
252	20240809	153000	1260072000	27100	27100	27100	27100	679
253	20240809	152900	1241671100	27100	27100	27100	27100	0
254	20240809	152800	1241671100	27100	27100	27100	27100	0
255	20240809	152700	1241671100	27100	27100	27100	27100	0
256	20240809	152600	1241671100	27100	27100	27100	27100	0
257	20240809	152500	1241671100	27100	27100	27100	27100	0
258	20240809	152400	1241671100	27100	27100	27100	27100	0
259	20240809	152300	1241671100	27100	27100	27100	27100	0
260	20240809	152200	1241671100	27100	27100	27100	27100	0
261	20240809	152100	1241671100	27100	27100	27100	27100	0
262	20240809	152000	1241671100	27100	27100	27100	27100	0
263	20240809	151900	1241671100	27100	27100	27100	27100	82
264	20240809	151800	1239448900	27100	27100	27100	27100	31
265	20240809	151700	1238608800	27050	27050	27050	27050	0
266	20240809	151600	1238608800	27050	27050	27050	27050	1
267	20240809	151500	1238581750	27050	27100	27100	27050	32
268	20240809	151400	1237714700	27100	27100	27100	27100	64
269	20240809	151300	1235980300	27100	27050	27100	27050	64
270	20240809	151200	1234245950	27050	27050	27050	27050	4
271	20240809	151100	1234137750	27000	27000	27000	27000	0
272	20240809	151000	1234137750	27000	27000	27000	27000	6
273	20240809	150900	1233975750	27000	27000	27000	27000	0
274	20240809	150800	1233975750	27000	27050	27050	27000	200
275	20240809	150700	1228574200	27050	27050	27050	27050	0
276	20240809	150600	1228574200	27050	27000	27100	27000	14
277	20240809	150500	1228195400	27000	27000	27000	27000	19
278	20240809	150400	1227682400	27000	27000	27000	27000	369
279	20240809	150300	1217719400	27050	27050	27050	27050	235
280	20240809	150200	1211362650	27050	27050	27050	27050	0
281	20240809	150100	1211362650	27050	27050	27050	27050	0
282	20240809	150000	1211362650	27050	27050	27050	27050	0
283	20240809	145900	1211362650	27050	27050	27050	27050	0
284	20240809	145800	1211362650	27050	27050	27050	27050	64
285	20240809	145700	1209631450	27050	27100	27100	27050	10
286	20240809	145600	1209360850	27050	27050	27050	27050	0
287	20240809	145500	1209360850	27050	27050	27050	27050	5
288	20240809	145400	1209225600	27050	27050	27050	27050	10
289	20240809	145300	1208955100	27150	27150	27150	27150	22
290	20240809	145200	1208357800	27050	27100	27100	27050	115
291	20240809	145100	1205244400	27100	27100	27100	27100	1
292	20240809	145000	1205217300	27100	27100	27100	27100	5
293	20240809	144900	1205081800	27100	27150	27150	27100	599
294	20240809	144800	1188848650	27200	27200	27200	27200	5
295	20240809	144700	1188712650	27100	27100	27100	27100	0
296	20240809	144600	1188712650	27100	27100	27100	27100	0
297	20240809	144500	1188712650	27100	27100	27100	27100	0
298	20240809	144400	1188712650	27100	27100	27100	27100	0
299	20240809	144300	1188712650	27100	27100	27100	27100	1
300	20240809	144200	1188685550	27150	27150	27150	27150	117
301	20240809	144100	1185509000	27150	27150	27150	27150	183
302	20240809	144000	1180540550	27200	27200	27200	27200	2
303	20240809	143900	1180486150	27200	27200	27200	27200	2
304	20240809	143800	1180431750	27200	27200	27200	27200	1
305	20240809	143700	1180404550	27200	27200	27200	27200	42
306	20240809	143600	1179262150	27200	27200	27200	27200	154
307	20240809	143500	1175073350	27250	27250	27250	27250	2
308	20240809	143400	1175018850	27200	27200	27200	27200	19
309	20240809	143300	1174502050	27200	27200	27200	27200	5
310	20240809	143200	1174366050	27200	27200	27200	27200	7
311	20240809	143100	1174175650	27100	27100	27100	27100	25
312	20240809	143000	1173498150	27200	27200	27200	27200	0
313	20240809	142900	1173498150	27200	27100	27200	27100	165
314	20240809	142800	1169015650	27100	27000	27100	27000	114
315	20240809	142700	1165931150	27100	27100	27100	27100	1
316	20240809	142600	1165904050	27100	27100	27100	27000	2076
317	20240809	142500	1109804450	27100	27100	27100	27100	6
318	20240809	142400	1109641850	27100	27100	27100	27100	3
319	20240809	142300	1109560550	27100	27100	27100	27050	343
320	20240809	142200	1100271100	27100	27100	27100	27100	0
321	20240809	142100	1100271100	27100	27100	27100	27100	0
322	20240809	142000	1100271100	27100	27100	27100	27100	28
323	20240809	141900	1099512300	27100	27100	27100	27100	11
324	20240809	141800	1099214200	27100	27100	27100	27100	0
325	20240809	141700	1099214200	27100	27100	27100	27100	112
326	20240809	141600	1096179000	27100	27100	27100	27100	0
327	20240809	141500	1096179000	27100	27100	27100	27100	37
328	20240809	141400	1095176300	27200	27200	27200	27200	0
329	20240809	141300	1095176300	27200	27200	27200	27200	0
330	20240809	141200	1095176300	27200	27200	27200	27200	0
331	20240809	141100	1095176300	27200	27200	27200	27200	2
332	20240809	141000	1095121900	27100	27100	27100	27100	36
333	20240809	140900	1094146300	27150	27150	27150	27150	11
334	20240809	140800	1093847650	27150	27150	27150	27150	4
335	20240809	140700	1093739050	27250	27150	27250	27150	392
336	20240809	140600	1083075400	27150	27150	27150	27150	0
337	20240809	140500	1083075400	27150	27150	27150	27150	5
338	20240809	140400	1082939650	27050	27050	27050	27050	5
339	20240809	140300	1082804400	27050	27050	27050	27050	0
340	20240809	140200	1082804400	27050	27050	27050	27050	100
341	20240809	140100	1080099400	27050	27050	27050	27050	1
342	20240809	140000	1080072350	27100	27100	27100	27100	0
343	20240809	135900	1080072350	27100	27100	27100	27100	0
344	20240809	135800	1080072350	27100	27100	27100	27100	1
345	20240809	135700	1080045250	27000	27000	27000	27000	0
346	20240809	135600	1080045250	27000	27000	27000	27000	1
347	20240809	135500	1080018250	27000	27100	27100	27000	750
348	20240809	135400	1059743400	27200	27200	27200	27200	5
349	20240809	135300	1059607400	27100	27100	27100	27100	0
350	20240809	135200	1059607400	27100	27100	27100	27100	30
351	20240809	135100	1058794400	27100	27150	27150	27100	164
352	20240809	135000	1054348100	27100	27100	27100	27100	4
353	20240809	134900	1054239700	27100	27100	27100	27100	19
354	20240809	134800	1053724800	27100	27100	27100	27100	0
355	20240809	134700	1053724800	27100	27150	27150	27100	58
356	20240809	134600	1052150950	27200	27200	27200	27200	0
357	20240809	134500	1052150950	27200	27200	27200	27200	0
358	20240809	134400	1052150950	27200	27200	27200	27200	53
359	20240809	134300	1050709350	27200	27200	27200	27200	0
360	20240809	134200	1050709350	27200	27200	27200	27200	60
361	20240809	134100	1049077350	27250	27250	27250	27250	0
362	20240809	134000	1049077350	27250	27250	27250	27250	0
363	20240809	133900	1049077350	27250	27250	27250	27250	73
364	20240809	133800	1047088100	27250	27250	27250	27250	4
365	20240809	133700	1046979100	27150	27150	27150	27150	0
366	20240809	133600	1046979100	27150	27150	27150	27150	12
367	20240809	133500	1046653300	27150	27150	27150	27150	379
368	20240809	133400	1036363450	27250	27250	27250	27200	302
369	20240809	133300	1028141300	27300	27300	27300	27300	255
370	20240809	133200	1021179800	27350	27300	27350	27300	24
371	20240809	133100	1020524400	27300	27350	27350	27300	56
372	20240809	133000	1018994200	27300	27350	27350	27300	224
373	20240809	132900	1012872800	27350	27400	27400	27350	100
374	20240809	132800	1010136750	27400	27400	27400	27400	0
375	20240809	132700	1010136750	27400	27450	27450	27400	167
376	20240809	132600	1005554950	27450	27450	27450	27450	2
377	20240809	132500	1005500050	27400	27400	27400	27400	101
378	20240809	132400	1002732650	27400	27450	27450	27400	215
379	20240809	132300	996832900	27450	27500	27500	27450	104
380	20240809	132200	993973100	27450	27450	27450	27450	5
381	20240809	132100	993835850	27500	27500	27500	27500	0
382	20240809	132000	993835850	27500	27500	27500	27500	0
383	20240809	131900	993835850	27500	27500	27500	27500	1
384	20240809	131800	993808350	27500	27500	27500	27500	5
385	20240809	131700	993670850	27500	27500	27500	27500	258
386	20240809	131600	986575850	27500	27500	27500	27500	0
387	20240809	131500	986575850	27500	27500	27500	27500	0
388	20240809	131400	986575850	27500	27500	27500	27500	0
389	20240809	131300	986575850	27500	27500	27500	27500	0
390	20240809	131200	986575850	27500	27500	27500	27500	62
391	20240809	131100	984870850	27500	27500	27500	27500	128
392	20240809	131000	981350850	27450	27450	27450	27450	0
393	20240809	130900	981350850	27450	27500	27500	27450	2
394	20240809	130800	981295900	27500	27500	27500	27500	0
395	20240809	130700	981295900	27500	27500	27500	27500	0
396	20240809	130600	981295900	27500	27500	27500	27500	0
397	20240809	130500	981295900	27500	27500	27500	27500	1
398	20240809	130400	981268400	27500	27500	27500	27500	114
399	20240809	130300	978133400	27450	27450	27450	27450	7
400	20240809	130200	977941250	27450	27450	27450	27450	435
401	20240809	130100	966000500	27450	27400	27450	27400	76
402	20240809	130000	963917800	27350	27300	27350	27300	95
403	20240809	125900	961319650	27300	27300	27300	27300	0
404	20240809	125800	961319650	27300	27300	27300	27300	1
405	20240809	125700	961292350	27300	27300	27300	27300	102
406	20240809	125600	958507750	27300	27350	27350	27300	41
407	20240809	125500	957386450	27300	27300	27300	27300	43
408	20240809	125400	956212550	27350	27350	27350	27300	168
409	20240809	125300	951617800	27350	27350	27350	27350	104
410	20240809	125200	948773400	27350	27350	27350	27350	0
411	20240809	125100	948773400	27350	27450	27450	27350	86
412	20240809	125000	946416850	27400	27500	27500	27400	12
413	20240809	124900	946087050	27400	27400	27500	27400	3
414	20240809	124800	946004750	27400	27400	27400	27400	2
415	20240809	124700	945949950	27400	27400	27400	27400	1
416	20240809	124600	945922550	27400	27500	27500	27400	3
417	20240809	124500	945840250	27400	27400	27400	27400	1
418	20240809	124400	945812850	27400	27450	27450	27400	362
419	20240809	124300	935888600	27450	27550	27550	27450	7
420	20240809	124200	935695950	27500	27500	27500	27500	106
421	20240809	124100	932780950	27500	27550	27550	27500	259
422	20240809	124000	925645600	27500	27500	27500	27500	56
423	20240809	123900	924105600	27500	27450	27500	27450	96
424	20240809	123800	921465700	27500	27450	27500	27450	73
425	20240809	123700	919458250	27450	27450	27450	27450	38
426	20240809	123600	918415150	27500	27500	27500	27500	98
427	20240809	123500	915720150	27500	27500	27500	27500	1
428	20240809	123400	915692650	27500	27500	27550	27500	51
429	20240809	123300	914290100	27450	27450	27450	27450	16
430	20240809	123200	913850900	27450	27400	27450	27400	102
431	20240809	123100	911051100	27350	27350	27350	27350	165
432	20240809	123000	906538350	27350	27350	27350	27350	2
433	20240809	122900	906483650	27350	27350	27350	27350	0
434	20240809	122800	906483650	27350	27350	27350	27350	1
435	20240809	122700	906456300	27350	27350	27350	27350	2
436	20240809	122600	906401600	27350	27350	27350	27350	76
437	20240809	122500	904323000	27350	27350	27350	27350	2
438	20240809	122400	904268300	27350	27350	27350	27350	2
439	20240809	122300	904213600	27350	27250	27350	27250	24
440	20240809	122200	903558400	27350	27250	27350	27250	62
441	20240809	122100	901862800	27250	27250	27250	27250	0
442	20240809	122000	901862800	27250	27300	27300	27250	516
443	20240809	121900	887776100	27300	27350	27450	27300	202
444	20240809	121800	882231550	27250	27300	27300	27250	102
445	20240809	121700	879447050	27300	27300	27300	27300	4
446	20240809	121600	879337850	27300	27300	27300	27300	3
447	20240809	121500	879255950	27450	27350	27450	27300	58
448	20240809	121400	877666100	27450	27250	27450	27250	154
449	20240809	121300	873447350	27300	27300	27300	27300	521
450	20240809	121200	859224050	27250	27300	27300	27250	4
451	20240809	121100	859114900	27250	27250	27250	27250	4
452	20240809	121000	859005900	27250	27250	27250	27250	5
453	20240809	120900	858869650	27300	27300	27400	27200	334
454	20240809	120800	849735000	27350	27150	27350	27150	284
455	20240809	120700	841981350	27150	27150	27150	27150	2
456	20240809	120600	841927050	27150	27150	27150	27150	11
457	20240809	120500	841628400	27150	27150	27150	27150	1
458	20240809	120400	841601250	27150	27150	27150	27150	2
459	20240809	120300	841546950	27150	27150	27150	27150	1
460	20240809	120200	841519800	27150	27150	27150	27150	2
461	20240809	120100	841465500	27200	27200	27200	27200	5
462	20240809	120000	841329500	27150	27150	27150	27150	5
463	20240809	115900	841193750	27150	27150	27150	27150	1
464	20240809	115800	841166600	27150	27150	27150	27150	0
465	20240809	115700	841166600	27150	27150	27150	27150	2
466	20240809	115600	841112300	27150	27250	27250	27150	398
467	20240809	115500	830282850	27250	27250	27250	27250	3
468	20240809	115400	830201100	27250	27250	27250	27250	1
469	20240809	115300	830173850	27250	27200	27250	27200	12
470	20240809	115200	829846950	27200	27300	27300	27200	2
471	20240809	115100	829792450	27200	27200	27200	27200	2
472	20240809	115000	829738050	27150	27150	27150	27150	0
473	20240809	114900	829738050	27150	27150	27150	27150	1
474	20240809	114800	829710900	27200	27250	27250	27200	1011
475	20240809	114700	802161900	27250	27250	27250	27250	2
476	20240809	114600	802107400	27250	27250	27250	27250	3
477	20240809	114500	802025650	27250	27300	27300	27250	31
478	20240809	114400	801179400	27300	27250	27300	27250	3
479	20240809	114300	801097600	27250	27250	27250	27250	0
480	20240809	114200	801097600	27250	27250	27250	27250	1
481	20240809	114100	801070350	27250	27300	27300	27250	4
482	20240809	114000	800961250	27150	27150	27200	27150	339
483	20240809	113900	791740600	27050	27100	27200	27050	18
484	20240809	113800	791252400	27000	27050	27050	27000	61
485	20240809	113700	789604800	27150	27050	27150	27050	333
486	20240809	113600	780566150	27050	27000	27050	27000	19
487	20240809	113500	780052750	27000	27000	27000	27000	45
488	20240809	113400	778837750	27000	27000	27000	27000	2
489	20240809	113300	778783750	27000	27000	27000	27000	1
490	20240809	113200	778756750	27000	27000	27000	27000	2
491	20240809	113100	778702750	27000	27000	27000	27000	1
492	20240809	113000	778675750	27000	27000	27000	27000	2
493	20240809	112900	778621750	27100	27000	27100	27000	4
494	20240809	112800	778513450	27000	27000	27000	27000	4
495	20240809	112700	778405450	27000	27000	27000	27000	0
496	20240809	112600	778405450	27000	27000	27000	27000	1
497	20240809	112500	778378450	27000	27000	27000	27000	2
498	20240809	112400	778324450	27000	27000	27000	27000	9
499	20240809	112300	778081450	27000	27050	27050	27000	12
500	20240809	112200	777756950	27050	27150	27150	27050	228
501	20240809	112100	771587700	27100	27100	27100	27100	2
502	20240809	112000	771533500	27100	27100	27100	27100	2
503	20240809	111900	771479300	27150	27250	27250	27150	9
504	20240809	111800	771234850	27300	27250	27300	27250	196
505	20240809	111700	765884850	27150	27150	27150	27150	12
506	20240809	111600	765559050	27100	27050	27100	27050	25
507	20240809	111500	764882700	27050	27100	27100	27050	2
508	20240809	111400	764828550	27050	27050	27050	27050	10
509	20240809	111300	764558050	27050	27050	27050	27050	5
510	20240809	111200	764422800	27050	27050	27050	27050	7
511	20240809	111100	764233450	27050	27050	27050	27050	16
512	20240809	111000	763800650	27050	27050	27050	27050	16
513	20240809	110900	763367850	27050	27050	27050	27050	50
514	20240809	110800	762015350	27050	27000	27300	27000	105
515	20240809	110700	759159350	27000	27000	27000	27000	13
516	20240809	110600	758808350	27000	27000	27000	27000	6
517	20240809	110500	758646350	27000	27000	27000	27000	2
518	20240809	110400	758592350	27000	27050	27050	27000	202
519	20240809	110300	753128350	27050	27050	27050	27050	28
520	20240809	110200	752370950	27050	27050	27050	27050	117
521	20240809	110100	749206100	27100	27100	27100	27100	8
522	20240809	110000	748989300	27100	27100	27100	27100	2
523	20240809	105900	748935100	27100	27100	27100	27100	1
524	20240809	105800	748908000	27100	27100	27100	27100	49
525	20240809	105700	747580100	27100	27100	27100	27050	86
526	20240809	105600	745251050	27100	27100	27100	27100	46
527	20240809	105500	744004450	27100	27100	27100	27100	1
528	20240809	105400	743977350	27100	27150	27150	27100	180
529	20240809	105300	739095900	27150	27150	27150	27150	1
530	20240809	105200	739068750	27150	27150	27150	27150	1
531	20240809	105100	739041600	27150	27150	27150	27150	1
532	20240809	105000	739014450	27150	27150	27150	27150	2
533	20240809	104900	738960150	27150	27150	27150	27150	1
534	20240809	104800	738933000	27100	27150	27150	27100	146
535	20240809	104700	734969250	27100	27100	27100	27100	1
536	20240809	104600	734942150	27100	27150	27150	27100	48
537	20240809	104500	733639000	27150	27150	27150	27100	12
538	20240809	104400	733313250	27150	27000	27150	27000	54
539	20240809	104300	731850300	27050	27000	27050	27000	131
540	20240809	104200	728312300	27000	27050	27050	27000	17
541	20240809	104100	727852750	27050	27150	27150	27000	317
542	20240809	104000	719247500	27150	27150	27150	27150	1
543	20240809	103900	719220350	27150	27200	27200	27150	4
544	20240809	103800	719111700	27250	27150	27250	27150	4
545	20240809	103700	719002900	27200	27300	27300	27200	586
546	20240809	103600	703049500	27300	27300	27300	27300	40
547	20240809	103500	701957500	27300	27300	27300	27300	1
548	20240809	103400	701930200	27300	27400	27400	27300	130
549	20240809	103300	698374950	27350	27350	27350	27350	48
550	20240809	103200	697062150	27300	27300	27300	27250	85
551	20240809	103100	694741700	27250	27200	27250	27200	3
552	20240809	103000	694660000	27200	27250	27250	27200	77
553	20240809	102900	692561800	27200	27200	27200	27200	1
554	20240809	102800	692534600	27250	27200	27250	27200	16
555	20240809	102700	692098650	27200	27200	27200	27200	10
556	20240809	102600	691826650	27200	27200	27200	27200	1
557	20240809	102500	691799450	27200	27200	27200	27150	80
558	20240809	102400	689626200	27200	27200	27200	27200	1
559	20240809	102300	689599000	27150	27150	27150	27150	1
560	20240809	102200	689571850	27150	27150	27150	27050	6
561	20240809	102100	689409050	27250	27050	27250	26950	108
562	20240809	102000	686482800	26950	26950	27000	26950	310
563	20240809	101900	678126200	26950	26950	26950	26950	0
564	20240809	101800	678126200	26950	27000	27100	26950	146
565	20240809	101700	674181200	27000	27000	27000	27000	75
566	20240809	101600	672156200	27000	27000	27000	27000	3
567	20240809	101500	672075200	27000	27000	27000	27000	1
568	20240809	101400	672048200	27050	27050	27050	27000	1156
569	20240809	101300	640786200	27200	27150	27200	27150	48
570	20240809	101200	639482600	27050	27050	27050	27050	1
571	20240809	101100	639455550	27050	27050	27050	27050	37
572	20240809	101000	638454700	27100	27100	27150	27050	81
573	20240809	100900	636260050	27100	27100	27100	27100	1
574	20240809	100800	636232950	27100	27100	27100	27100	4
575	20240809	100700	636124550	27100	27150	27150	27100	2
576	20240809	100600	636070300	27150	27150	27150	27000	345
577	20240809	100500	626737200	27150	27100	27150	27050	333
578	20240809	100400	617704900	27000	27050	27050	27000	1273
579	20240809	100300	583323450	27000	27050	27050	27000	153
580	20240809	100200	579185300	27150	27200	27200	27050	1066
581	20240809	100100	550271050	27200	27200	27200	27200	6
582	20240809	100000	550107850	27200	27200	27200	27200	29
583	20240809	095900	549319050	27200	27200	27200	27200	1
584	20240809	095800	549291850	27200	27250	27300	27200	132
585	20240809	095700	545701200	27200	27250	27250	27200	12
586	20240809	095600	545374300	27200	27200	27200	27200	10
587	20240809	095500	545102300	27200	27250	27250	27200	52
588	20240809	095400	543687850	27250	27150	27250	27150	30
589	20240809	095300	542870450	27200	27200	27200	27200	21
590	20240809	095200	542299250	27150	27150	27150	27150	1
591	20240809	095100	542272100	27150	27150	27150	27150	1
592	20240809	095000	542244950	27150	27150	27200	27100	86
593	20240809	094900	539910150	27100	27200	27200	27100	573
594	20240809	094800	524368400	27200	27200	27200	27200	45
595	20240809	094700	523144400	27200	27250	27250	27200	184
596	20240809	094600	518130550	27150	27250	27300	27100	244
597	20240809	094500	511484400	27150	27250	27300	27150	909
598	20240809	094400	486757400	27250	27300	27300	27250	238
599	20240809	094300	480266800	27300	27300	27450	27300	156
600	20240809	094200	476006750	27300	27400	27400	27300	141
601	20240809	094100	472155400	27400	27400	27400	27400	41
602	20240809	094000	471032000	27400	27400	27500	27350	47
603	20240809	093900	469744100	27350	27350	27350	27350	1
604	20240809	093800	469716750	27350	27350	27350	27350	23
605	20240809	093700	469087700	27450	27350	27500	27350	16
606	20240809	093600	468648200	27450	27300	27500	27250	225
607	20240809	093500	462509250	27300	27350	27350	27300	51
608	20240809	093400	461115050	27450	27500	27500	27350	64
609	20240809	093300	459358300	27500	27500	27500	27450	186
610	20240809	093200	454243350	27500	27450	27500	27450	3
611	20240809	093100	454160950	27450	27500	27550	27450	35
612	20240809	093000	453199000	27450	27300	27450	27250	15
613	20240809	092900	452788500	27200	27400	27500	27100	1121
614	20240809	092800	422129450	27500	27550	27550	27500	21
615	20240809	092700	421551400	27450	27550	27550	27450	963
616	20240809	092600	395054750	27550	27550	27750	27550	191
617	20240809	092500	389756700	27550	27550	27550	27550	104
618	20240809	092400	386891500	27550	27700	27700	27550	3
619	20240809	092300	386808550	27600	27750	27750	27600	1235
620	20240809	092200	352627750	27750	27750	27750	27650	1232
621	20240809	092100	318520650	27750	27700	27750	27650	251
622	20240809	092000	311566600	27650	27700	27800	27650	308
623	20240809	091900	303028000	27700	27650	27700	27650	798
624	20240809	091800	280958200	27750	27650	27750	27650	271
625	20240809	091700	273446100	27650	27650	27650	27650	61
626	20240809	091600	271759450	27650	27600	27650	27600	494
627	20240809	091500	258100850	27700	27700	27700	27600	476
628	20240809	091400	244928950	27700	27750	27750	27700	208
629	20240809	091300	239165600	27750	27800	27800	27700	237
630	20240809	091200	232583200	27800	27700	27800	27700	126
631	20240809	091100	229089600	27700	27700	27700	27700	158
632	20240809	091000	224713000	27700	27600	27700	27600	235
633	20240809	090900	218208700	27600	27650	27800	27600	940
634	20240809	090800	192155950	27800	27600	27800	27600	559
635	20240809	090700	176708900	27750	27650	27750	27600	483
636	20240809	090600	163339250	27600	27400	27600	27300	880
637	20240809	090500	139149900	27300	27300	27300	27300	11
638	20240809	090400	138849600	27300	27000	27300	27000	137
639	20240809	090300	135117300	27000	27200	27200	27000	686
640	20240809	090200	116499550	27150	27350	27350	27150	1184
641	20240809	090100	84277050	27350	27300	27400	27250	1356
642	20240809	090000	47209750	27300	27500	27550	27300	1719