KissMeData/101490/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	200500	1811163100	27050	27050	27050	27050	2735
3	20240813	200400	1811163100	27050	27050	27050	27050	0
4	20240813	200300	1811163100	27050	27050	27050	27050	0
5	20240813	200200	1811163100	27050	27050	27050	27050	0
6	20240813	200100	1811163100	27050	27050	27050	27050	0
7	20240813	200000	1811163100	27050	27050	27050	27050	0
8	20240813	195900	1811163100	27050	27050	27050	27050	0
9	20240813	195800	1811163100	27050	27050	27050	27050	0
10	20240813	195700	1811163100	27050	27050	27050	27050	0
11	20240813	195600	1811163100	27050	27050	27050	27050	0
12	20240813	195500	1811163100	27050	27050	27050	27050	0
13	20240813	195400	1811163100	27050	27050	27050	27050	0
14	20240813	195300	1811163100	27050	27050	27050	27050	0
15	20240813	195200	1811163100	27050	27050	27050	27050	0
16	20240813	195100	1811163100	27050	27050	27050	27050	0
17	20240813	195000	1811163100	27050	27050	27050	27050	0
18	20240813	194900	1811163100	27050	27050	27050	27050	0
19	20240813	194800	1811163100	27050	27050	27050	27050	0
20	20240813	194700	1811163100	27050	27050	27050	27050	0
21	20240813	194600	1811163100	27050	27050	27050	27050	0
22	20240813	194500	1811163100	27050	27050	27050	27050	0
23	20240813	194400	1811163100	27050	27050	27050	27050	0
24	20240813	194300	1811163100	27050	27050	27050	27050	0
25	20240813	194200	1811163100	27050	27050	27050	27050	0
26	20240813	194100	1811163100	27050	27050	27050	27050	0
27	20240813	194000	1811163100	27050	27050	27050	27050	0
28	20240813	193900	1811163100	27050	27050	27050	27050	0
29	20240813	193800	1811163100	27050	27050	27050	27050	0
30	20240813	193700	1811163100	27050	27050	27050	27050	0
31	20240813	193600	1811163100	27050	27050	27050	27050	0
32	20240813	193500	1811163100	27050	27050	27050	27050	2735
33	20240813	193400	1811163100	27050	27050	27050	27050	0
34	20240813	193300	1811163100	27050	27050	27050	27050	0
35	20240813	193200	1811163100	27050	27050	27050	27050	0
36	20240813	193100	1811163100	27050	27050	27050	27050	0
37	20240813	193000	1811163100	27050	27050	27050	27050	0
38	20240813	192900	1811163100	27050	27050	27050	27050	0
39	20240813	192800	1811163100	27050	27050	27050	27050	0
40	20240813	192700	1811163100	27050	27050	27050	27050	0
41	20240813	192600	1811163100	27050	27050	27050	27050	0
42	20240813	192500	1811163100	27050	27050	27050	27050	0
43	20240813	192400	1811163100	27050	27050	27050	27050	0
44	20240813	192300	1811163100	27050	27050	27050	27050	0
45	20240813	192200	1811163100	27050	27050	27050	27050	0
46	20240813	192100	1811163100	27050	27050	27050	27050	0
47	20240813	192000	1811163100	27050	27050	27050	27050	0
48	20240813	191900	1811163100	27050	27050	27050	27050	0
49	20240813	191800	1811163100	27050	27050	27050	27050	0
50	20240813	191700	1811163100	27050	27050	27050	27050	0
51	20240813	191600	1811163100	27050	27050	27050	27050	0
52	20240813	191500	1811163100	27050	27050	27050	27050	0
53	20240813	191400	1811163100	27050	27050	27050	27050	0
54	20240813	191300	1811163100	27050	27050	27050	27050	0
55	20240813	191200	1811163100	27050	27050	27050	27050	0
56	20240813	191100	1811163100	27050	27050	27050	27050	0
57	20240813	191000	1811163100	27050	27050	27050	27050	0
58	20240813	190900	1811163100	27050	27050	27050	27050	0
59	20240813	190800	1811163100	27050	27050	27050	27050	0
60	20240813	190700	1811163100	27050	27050	27050	27050	0
61	20240813	190600	1811163100	27050	27050	27050	27050	0
62	20240813	190500	1811163100	27050	27050	27050	27050	2735
63	20240813	190400	1811163100	27050	27050	27050	27050	0
64	20240813	190300	1811163100	27050	27050	27050	27050	0
65	20240813	190200	1811163100	27050	27050	27050	27050	0
66	20240813	190100	1811163100	27050	27050	27050	27050	0
67	20240813	190000	1811163100	27050	27050	27050	27050	0
68	20240813	185900	1811163100	27050	27050	27050	27050	0
69	20240813	185800	1811163100	27050	27050	27050	27050	0
70	20240813	185700	1811163100	27050	27050	27050	27050	0
71	20240813	185600	1811163100	27050	27050	27050	27050	0
72	20240813	185500	1811163100	27050	27050	27050	27050	0
73	20240813	185400	1811163100	27050	27050	27050	27050	0
74	20240813	185300	1811163100	27050	27050	27050	27050	0
75	20240813	185200	1811163100	27050	27050	27050	27050	0
76	20240813	185100	1811163100	27050	27050	27050	27050	0
77	20240813	185000	1811163100	27050	27050	27050	27050	0
78	20240813	184900	1811163100	27050	27050	27050	27050	0
79	20240813	184800	1811163100	27050	27050	27050	27050	0
80	20240813	184700	1811163100	27050	27050	27050	27050	0
81	20240813	184600	1811163100	27050	27050	27050	27050	0
82	20240813	184500	1811163100	27050	27050	27050	27050	0
83	20240813	184400	1811163100	27050	27050	27050	27050	0
84	20240813	184300	1811163100	27050	27050	27050	27050	0
85	20240813	184200	1811163100	27050	27050	27050	27050	0
86	20240813	184100	1811163100	27050	27050	27050	27050	0
87	20240813	184000	1811163100	27050	27050	27050	27050	0
88	20240813	183900	1811163100	27050	27050	27050	27050	0
89	20240813	183800	1811163100	27050	27050	27050	27050	0
90	20240813	183700	1811163100	27050	27050	27050	27050	0
91	20240813	183600	1811163100	27050	27050	27050	27050	0
92	20240813	183500	1811163100	27050	27050	27050	27050	2735
93	20240813	183400	1811163100	27050	27050	27050	27050	0
94	20240813	183300	1811163100	27050	27050	27050	27050	0
95	20240813	183200	1811163100	27050	27050	27050	27050	0
96	20240813	183100	1811163100	27050	27050	27050	27050	0
97	20240813	183000	1811163100	27050	27050	27050	27050	0
98	20240813	182900	1811163100	27050	27050	27050	27050	0
99	20240813	182800	1811163100	27050	27050	27050	27050	0
100	20240813	182700	1811163100	27050	27050	27050	27050	0
101	20240813	182600	1811163100	27050	27050	27050	27050	0
102	20240813	182500	1811163100	27050	27050	27050	27050	0
103	20240813	182400	1811163100	27050	27050	27050	27050	0
104	20240813	182300	1811163100	27050	27050	27050	27050	0
105	20240813	182200	1811163100	27050	27050	27050	27050	0
106	20240813	182100	1811163100	27050	27050	27050	27050	0
107	20240813	182000	1811163100	27050	27050	27050	27050	0
108	20240813	181900	1811163100	27050	27050	27050	27050	0
109	20240813	181800	1811163100	27050	27050	27050	27050	0
110	20240813	181700	1811163100	27050	27050	27050	27050	0
111	20240813	181600	1811163100	27050	27050	27050	27050	0
112	20240813	181500	1811163100	27050	27050	27050	27050	0
113	20240813	181400	1811163100	27050	27050	27050	27050	0
114	20240813	181300	1811163100	27050	27050	27050	27050	0
115	20240813	181200	1811163100	27050	27050	27050	27050	0
116	20240813	181100	1811163100	27050	27050	27050	27050	0
117	20240813	181000	1811163100	27050	27050	27050	27050	0
118	20240813	180900	1811163100	27050	27050	27050	27050	0
119	20240813	180800	1811163100	27050	27050	27050	27050	0
120	20240813	180700	1811163100	27050	27050	27050	27050	0
121	20240813	180600	1811163100	27050	27050	27050	27050	0
122	20240813	180500	1811163100	27050	27050	27050	27050	2735
123	20240813	180400	1811163100	27050	27050	27050	27050	0
124	20240813	180300	1811163100	27050	27050	27050	27050	0
125	20240813	180200	1811163100	27050	27050	27050	27050	0
126	20240813	180100	1811163100	27050	27050	27050	27050	0
127	20240813	180000	1811163100	27050	27050	27050	27050	0
128	20240813	175900	1811163100	27050	27050	27050	27050	0
129	20240813	175800	1811163100	27050	27050	27050	27050	0
130	20240813	175700	1811163100	27050	27050	27050	27050	0
131	20240813	175600	1811163100	27050	27050	27050	27050	0
132	20240813	175500	1811163100	27050	27050	27050	27050	0
133	20240813	175400	1811163100	27050	27050	27050	27050	0
134	20240813	175300	1811163100	27050	27050	27050	27050	0
135	20240813	175200	1811163100	27050	27050	27050	27050	0
136	20240813	175100	1811163100	27050	27050	27050	27050	0
137	20240813	175000	1811163100	27050	27050	27050	27050	0
138	20240813	174900	1811163100	27050	27050	27050	27050	0
139	20240813	174800	1811163100	27050	27050	27050	27050	0
140	20240813	174700	1811163100	27050	27050	27050	27050	0
141	20240813	174600	1811163100	27050	27050	27050	27050	0
142	20240813	174500	1811163100	27050	27050	27050	27050	0
143	20240813	174400	1811163100	27050	27050	27050	27050	0
144	20240813	174300	1811163100	27050	27050	27050	27050	0
145	20240813	174200	1811163100	27050	27050	27050	27050	0
146	20240813	174100	1811163100	27050	27050	27050	27050	0
147	20240813	174000	1811163100	27050	27050	27050	27050	0
148	20240813	173900	1811163100	27050	27050	27050	27050	0
149	20240813	173800	1811163100	27050	27050	27050	27050	0
150	20240813	173700	1811163100	27050	27050	27050	27050	0
151	20240813	173600	1811163100	27050	27050	27050	27050	0
152	20240813	173500	1811163100	27050	27050	27050	27050	2735
153	20240813	173400	1811163100	27050	27050	27050	27050	0
154	20240813	173300	1811163100	27050	27050	27050	27050	0
155	20240813	173200	1811163100	27050	27050	27050	27050	0
156	20240813	173100	1811163100	27050	27050	27050	27050	0
157	20240813	173000	1811163100	27050	27050	27050	27050	0
158	20240813	172900	1811163100	27050	27050	27050	27050	0
159	20240813	172800	1811163100	27050	27050	27050	27050	0
160	20240813	172700	1811163100	27050	27050	27050	27050	0
161	20240813	172600	1811163100	27050	27050	27050	27050	0
162	20240813	172500	1811163100	27050	27050	27050	27050	0
163	20240813	172400	1811163100	27050	27050	27050	27050	0
164	20240813	172300	1811163100	27050	27050	27050	27050	0
165	20240813	172200	1811163100	27050	27050	27050	27050	0
166	20240813	172100	1811163100	27050	27050	27050	27050	0
167	20240813	172000	1811163100	27050	27050	27050	27050	0
168	20240813	171900	1811163100	27050	27050	27050	27050	0
169	20240813	171800	1811163100	27050	27050	27050	27050	0
170	20240813	171700	1811163100	27050	27050	27050	27050	0
171	20240813	171600	1811163100	27050	27050	27050	27050	0
172	20240813	171500	1811163100	27050	27050	27050	27050	0
173	20240813	171400	1811163100	27050	27050	27050	27050	0
174	20240813	171300	1811163100	27050	27050	27050	27050	0
175	20240813	171200	1811163100	27050	27050	27050	27050	0
176	20240813	171100	1811163100	27050	27050	27050	27050	0
177	20240813	171000	1811163100	27050	27050	27050	27050	0
178	20240813	170900	1811163100	27050	27050	27050	27050	0
179	20240813	170800	1811163100	27050	27050	27050	27050	0
180	20240813	170700	1811163100	27050	27050	27050	27050	0
181	20240813	170600	1811163100	27050	27050	27050	27050	0
182	20240813	170500	1811163100	27050	27050	27050	27050	2735
183	20240813	170400	1811163100	27050	27050	27050	27050	0
184	20240813	170300	1811163100	27050	27050	27050	27050	0
185	20240813	170200	1811163100	27050	27050	27050	27050	0
186	20240813	170100	1811163100	27050	27050	27050	27050	0
187	20240813	170000	1811163100	27050	27050	27050	27050	0
188	20240813	165900	1811163100	27050	27050	27050	27050	0
189	20240813	165800	1811163100	27050	27050	27050	27050	0
190	20240813	165700	1811163100	27050	27050	27050	27050	0
191	20240813	165600	1811163100	27050	27050	27050	27050	0
192	20240813	165500	1811163100	27050	27050	27050	27050	0
193	20240813	165400	1811163100	27050	27050	27050	27050	0
194	20240813	165300	1811163100	27050	27050	27050	27050	0
195	20240813	165200	1811163100	27050	27050	27050	27050	0
196	20240813	165100	1811163100	27050	27050	27050	27050	0
197	20240813	165000	1811163100	27050	27050	27050	27050	0
198	20240813	164900	1811163100	27050	27050	27050	27050	0
199	20240813	164800	1811163100	27050	27050	27050	27050	0
200	20240813	164700	1811163100	27050	27050	27050	27050	0
201	20240813	164600	1811163100	27050	27050	27050	27050	0
202	20240813	164500	1811163100	27050	27050	27050	27050	0
203	20240813	164400	1811163100	27050	27050	27050	27050	0
204	20240813	164300	1811163100	27050	27050	27050	27050	0
205	20240813	164200	1811163100	27050	27050	27050	27050	0
206	20240813	164100	1811163100	27050	27050	27050	27050	0
207	20240813	164000	1811163100	27050	27050	27050	27050	0
208	20240813	163900	1811163100	27050	27050	27050	27050	0
209	20240813	163800	1811163100	27050	27050	27050	27050	0
210	20240813	163700	1811163100	27050	27050	27050	27050	0
211	20240813	163600	1811163100	27050	27050	27050	27050	0
212	20240813	163500	1811163100	27050	27050	27050	27050	2735
213	20240813	163400	1811163100	27050	27050	27050	27050	0
214	20240813	163300	1811163100	27050	27050	27050	27050	0
215	20240813	163200	1811163100	27050	27050	27050	27050	0
216	20240813	163100	1811163100	27050	27050	27050	27050	0
217	20240813	163000	1811163100	27050	27050	27050	27050	0
218	20240813	162900	1811163100	27050	27050	27050	27050	0
219	20240813	162800	1811163100	27050	27050	27050	27050	0
220	20240813	162700	1811163100	27050	27050	27050	27050	0
221	20240813	162600	1811163100	27050	27050	27050	27050	0
222	20240813	162500	1811163100	27050	27050	27050	27050	0
223	20240813	162400	1811163100	27050	27050	27050	27050	0
224	20240813	162300	1811163100	27050	27050	27050	27050	0
225	20240813	162200	1811163100	27050	27050	27050	27050	0
226	20240813	162100	1811163100	27050	27050	27050	27050	0
227	20240813	162000	1811163100	27050	27050	27050	27050	0
228	20240813	161900	1811163100	27050	27050	27050	27050	0
229	20240813	161800	1811163100	27050	27050	27050	27050	0
230	20240813	161700	1811163100	27050	27050	27050	27050	0
231	20240813	161600	1811163100	27050	27050	27050	27050	0
232	20240813	161500	1811163100	27050	27050	27050	27050	0
233	20240813	161400	1811163100	27050	27050	27050	27050	0
234	20240813	161300	1811163100	27050	27050	27050	27050	0
235	20240813	161200	1811163100	27050	27050	27050	27050	0
236	20240813	161100	1811163100	27050	27050	27050	27050	0
237	20240813	161000	1811163100	27050	27050	27050	27050	0
238	20240813	160900	1811163100	27050	27050	27050	27050	0
239	20240813	160800	1811163100	27050	27050	27050	27050	0
240	20240813	160700	1811163100	27050	27050	27050	27050	0
241	20240813	160600	1811163100	27050	27050	27050	27050	0
242	20240813	160500	1811163100	27050	27050	27050	27050	2735
243	20240813	160400	1811163100	27050	27050	27050	27050	0
244	20240813	160300	1811163100	27050	27050	27050	27050	0
245	20240813	160200	1811163100	27050	27050	27050	27050	0
246	20240813	160100	1811163100	27050	27050	27050	27050	0
247	20240813	160000	1811163100	27050	27050	27050	27050	0
248	20240813	155900	1811163100	27050	27050	27050	27050	0
249	20240813	155800	1811163100	27050	27050	27050	27050	0
250	20240813	155700	1811163100	27050	27050	27050	27050	0
251	20240813	155600	1811163100	27050	27050	27050	27050	0
252	20240813	155500	1811163100	27050	27050	27050	27050	0
253	20240813	155400	1811163100	27050	27050	27050	27050	0
254	20240813	155300	1811163100	27050	27050	27050	27050	0
255	20240813	155200	1811163100	27050	27050	27050	27050	0
256	20240813	155100	1811163100	27050	27050	27050	27050	0
257	20240813	155000	1811163100	27050	27050	27050	27050	0
258	20240813	154900	1811163100	27050	27050	27050	27050	0
259	20240813	154800	1811163100	27050	27050	27050	27050	0
260	20240813	154700	1811163100	27050	27050	27050	27050	0
261	20240813	154600	1811163100	27050	27050	27050	27050	0
262	20240813	154500	1811163100	27050	27050	27050	27050	0
263	20240813	154400	1811163100	27050	27050	27050	27050	0
264	20240813	154300	1811163100	27050	27050	27050	27050	0
265	20240813	154200	1811163100	27050	27050	27050	27050	0
266	20240813	154100	1811163100	27050	27050	27050	27050	0
267	20240813	154000	1811163100	27050	27050	27050	27050	0
268	20240813	153900	1811163100	27050	27050	27050	27050	0
269	20240813	153800	1811163100	27050	27050	27050	27050	0
270	20240813	153700	1811163100	27050	27050	27050	27050	0
271	20240813	153600	1811163100	27050	27050	27050	27050	0
272	20240813	153500	1811163100	27050	27050	27050	27050	2735
273	20240813	153400	1811163100	27050	27050	27050	27050	0
274	20240813	153300	1811163100	27050	27050	27050	27050	0
275	20240813	153200	1811163100	27050	27050	27050	27050	0
276	20240813	153100	1811163100	27050	27050	27050	27050	0
277	20240813	153000	1811163100	27050	27050	27050	27050	2735
278	20240813	152900	1737181350	27150	27150	27150	27150	0
279	20240813	152800	1737181350	27150	27150	27150	27150	0
280	20240813	152700	1737181350	27150	27150	27150	27150	0
281	20240813	152600	1737181350	27150	27150	27150	27150	0
282	20240813	152500	1737181350	27150	27150	27150	27150	0
283	20240813	152400	1737181350	27150	27150	27150	27150	0
284	20240813	152300	1737181350	27150	27150	27150	27150	0
285	20240813	152200	1737181350	27150	27150	27150	27150	0
286	20240813	152100	1737181350	27150	27150	27150	27150	0
287	20240813	152000	1737181350	27150	27150	27150	27150	0
288	20240813	151900	1737181350	27150	27150	27150	27100	518
289	20240813	151800	1723124250	27100	27150	27150	27100	191
290	20240813	151700	1717944100	27100	27100	27100	27100	103
291	20240813	151600	1715152800	27100	27100	27100	27100	95
292	20240813	151500	1712578300	27150	27100	27150	27100	3
293	20240813	151400	1712496950	27100	27100	27100	27100	134
294	20240813	151300	1708865550	27100	27150	27150	27100	103
295	20240813	151200	1706074150	27150	27150	27150	27150	1
296	20240813	151100	1706047000	27100	27150	27150	27100	62
297	20240813	151000	1704365400	27150	27100	27150	27100	1086
298	20240813	150900	1674885500	27100	27100	27100	27100	24
299	20240813	150800	1674235100	27150	27150	27150	27150	52
300	20240813	150700	1672823300	27150	27150	27150	27150	64
301	20240813	150600	1671085700	27150	27150	27150	27150	42
302	20240813	150500	1669945400	27150	27100	27150	27100	17
303	20240813	150400	1669483950	27100	27100	27100	27100	0
304	20240813	150300	1669483950	27100	27150	27200	27100	102
305	20240813	150200	1666714300	27150	27150	27150	27150	104
306	20240813	150100	1663890700	27200	27150	27200	27150	82
307	20240813	150000	1661660800	27150	27100	27150	27050	1046
308	20240813	145900	1633295150	27000	27000	27000	27000	12
309	20240813	145800	1632971150	27000	27000	27000	27000	73
310	20240813	145700	1631000150	27000	27000	27000	27000	35
311	20240813	145600	1630055150	27000	27000	27000	27000	19
312	20240813	145500	1629542150	27050	27000	27100	27000	271
313	20240813	145400	1622222050	27000	27050	27100	27000	40
314	20240813	145300	1621141450	27050	27000	27050	27000	88
315	20240813	145200	1618762200	27100	27050	27100	27000	49
316	20240813	145100	1617437400	27050	27050	27050	27050	48
317	20240813	145000	1616139000	27050	27050	27050	27050	109
318	20240813	144900	1613190550	27000	27000	27000	27000	42
319	20240813	144800	1612056550	27000	27050	27050	27000	55
320	20240813	144700	1610568900	27050	27000	27050	27000	162
321	20240813	144600	1606191800	27000	27050	27050	27000	1245
322	20240813	144500	1572519950	27050	27050	27050	27050	100
323	20240813	144400	1569814950	27100	27100	27100	27100	1
324	20240813	144300	1569787850	27100	27100	27100	27100	0
325	20240813	144200	1569787850	27100	27100	27100	27100	1
326	20240813	144100	1569760750	27100	27100	27100	27100	0
327	20240813	144000	1569760750	27100	27100	27100	27100	0
328	20240813	143900	1569760750	27100	27100	27100	27100	222
329	20240813	143800	1563744550	27100	27050	27100	27050	43
330	20240813	143700	1562579350	27100	27100	27100	27100	1
331	20240813	143600	1562552250	27050	27050	27100	27050	329
332	20240813	143500	1553641500	27050	27050	27050	27050	7
333	20240813	143400	1553452150	27050	27050	27050	27050	199
334	20240813	143300	1548069200	27100	27100	27100	27100	0
335	20240813	143200	1548069200	27100	27100	27100	27100	250
336	20240813	143100	1541294200	27100	27100	27100	27100	301
337	20240813	143000	1533137100	27100	27100	27100	27100	100
338	20240813	142900	1530427100	27050	27050	27050	27050	0
339	20240813	142800	1530427100	27050	27050	27050	27050	0
340	20240813	142700	1530427100	27050	27050	27100	27050	168
341	20240813	142600	1525882100	27050	27050	27050	27050	12
342	20240813	142500	1525557500	27050	27000	27050	27000	102
343	20240813	142400	1522803450	27000	27000	27000	27000	0
344	20240813	142300	1522803450	27000	27000	27000	27000	45
345	20240813	142200	1521588450	27000	27000	27000	27000	0
346	20240813	142100	1521588450	27000	27000	27000	26950	52
347	20240813	142000	1520185950	27000	27000	27000	27000	0
348	20240813	141900	1520185950	27000	27000	27000	27000	0
349	20240813	141800	1520185950	27000	27000	27000	27000	0
350	20240813	141700	1520185950	27000	27000	27000	27000	31
351	20240813	141600	1519348950	27000	27000	27000	27000	0
352	20240813	141500	1519348950	27000	27000	27000	27000	0
353	20240813	141400	1519348950	27000	27000	27000	27000	72
354	20240813	141300	1517404950	27000	27000	27000	27000	14
355	20240813	141200	1517026950	27000	27000	27000	27000	0
356	20240813	141100	1517026950	27000	27000	27000	27000	0
357	20240813	141000	1517026950	27000	27000	27000	27000	1
358	20240813	140900	1516999950	27000	27000	27000	27000	2
359	20240813	140800	1516945950	26950	27000	27000	26950	4
360	20240813	140700	1516838100	27000	27000	27000	27000	19
361	20240813	140600	1516325100	27050	27050	27050	27050	0
362	20240813	140500	1516325100	27050	27050	27050	27050	1
363	20240813	140400	1516298050	27000	27000	27000	27000	0
364	20240813	140300	1516298050	27000	27000	27000	27000	0
365	20240813	140200	1516298050	27000	27000	27000	27000	157
366	20240813	140100	1512059050	27000	27000	27000	27000	112
367	20240813	140000	1509035050	27000	27000	27000	27000	8
368	20240813	135900	1508819050	26950	26950	26950	26950	96
369	20240813	135800	1506231850	27000	27000	27000	27000	20
370	20240813	135700	1505691850	27000	26950	27000	26950	174
371	20240813	135600	1501001550	27000	27000	27000	27000	0
372	20240813	135500	1501001550	27000	27000	27000	27000	1
373	20240813	135400	1500974550	27000	27000	27000	27000	0
374	20240813	135300	1500974550	27000	27000	27000	27000	1
375	20240813	135200	1500947550	26950	27000	27000	26950	51
376	20240813	135100	1499572550	27050	27000	27050	27000	202
377	20240813	135000	1494109950	27000	27000	27000	27000	11
378	20240813	134900	1493812950	27000	27000	27000	27000	0
379	20240813	134800	1493812950	27000	27000	27000	27000	0
380	20240813	134700	1493812950	27000	27050	27050	27000	13
381	20240813	134600	1493461450	27050	27050	27050	27050	0
382	20240813	134500	1493461450	27050	27050	27050	27050	24
383	20240813	134400	1492812250	27000	27000	27000	27000	2
384	20240813	134300	1492758250	27000	27050	27050	27000	224
385	20240813	134200	1486709650	27000	27000	27000	27000	0
386	20240813	134100	1486709650	27000	27000	27000	27000	16
387	20240813	134000	1486277650	27050	27000	27050	27000	27
388	20240813	133900	1485548600	27000	27000	27000	27000	20
389	20240813	133800	1485008600	27050	27050	27050	27050	0
390	20240813	133700	1485008600	27050	27050	27050	27050	0
391	20240813	133600	1485008600	27050	27050	27050	27050	0
392	20240813	133500	1485008600	27050	27050	27050	27050	2
393	20240813	133400	1484954500	27000	27050	27050	27000	89
394	20240813	133300	1482551450	26950	26950	26950	26950	0
395	20240813	133200	1482551450	26950	26950	26950	26950	8
396	20240813	133100	1482335850	27050	27050	27050	27050	0
397	20240813	133000	1482335850	27050	26950	27050	26950	15
398	20240813	132900	1481931500	27050	27000	27050	27000	86
399	20240813	132800	1479609100	27000	27000	27050	27000	6
400	20240813	132700	1479447050	27050	27050	27050	27050	0
401	20240813	132600	1479447050	27050	27050	27050	27050	0
402	20240813	132500	1479447050	27050	27050	27050	27050	160
403	20240813	132400	1475119050	27000	27000	27000	27000	52
404	20240813	132300	1473715050	26950	26950	26950	26950	0
405	20240813	132200	1473715050	26950	26950	26950	26950	0
406	20240813	132100	1473715050	26950	26950	26950	26950	5
407	20240813	132000	1473580300	26950	26950	26950	26950	17
408	20240813	131900	1473122150	26950	26950	26950	26950	0
409	20240813	131800	1473122150	26950	26950	26950	26950	200
410	20240813	131700	1467732150	27050	27000	27050	27000	63
411	20240813	131600	1466031100	27000	27000	27000	27000	0
412	20240813	131500	1466031100	27000	27000	27000	27000	2
413	20240813	131400	1465977100	27000	27000	27000	27000	36
414	20240813	131300	1465005100	27000	27000	27000	27000	1
415	20240813	131200	1464978100	27000	27000	27000	27000	2
416	20240813	131100	1464924100	27000	27000	27000	27000	0
417	20240813	131000	1464924100	27000	27050	27050	27000	61
418	20240813	130900	1463277050	27000	27000	27000	27000	130
419	20240813	130800	1459767050	27000	27000	27000	27000	0
420	20240813	130700	1459767050	27000	27000	27000	27000	50
421	20240813	130600	1458417050	27000	27000	27000	27000	83
422	20240813	130500	1456176050	27000	27000	27000	27000	0
423	20240813	130400	1456176050	27000	27000	27000	27000	0
424	20240813	130300	1456176050	27000	27000	27000	27000	0
425	20240813	130200	1456176050	27000	27000	27000	27000	25
426	20240813	130100	1455501050	27050	27000	27050	27000	500
427	20240813	130000	1442001000	27050	27050	27050	27050	10
428	20240813	125900	1441730500	27050	27050	27050	27050	5
429	20240813	125800	1441595250	27050	27050	27050	27050	0
430	20240813	125700	1441595250	27050	27050	27050	27050	1
431	20240813	125600	1441568200	27050	27050	27050	27050	100
432	20240813	125500	1438863200	27050	27050	27050	27050	21
433	20240813	125400	1438295150	27000	27050	27050	27000	12
434	20240813	125300	1437971050	27050	27100	27100	27050	9
435	20240813	125200	1437727550	27000	27000	27000	27000	66
436	20240813	125100	1435945550	27050	27050	27050	27050	100
437	20240813	125000	1433240550	27050	27100	27100	27050	347
438	20240813	124900	1423853800	27100	27100	27100	27100	0
439	20240813	124800	1423853800	27100	27100	27100	27100	9
440	20240813	124700	1423609900	27050	27050	27050	27050	40
441	20240813	124600	1422527900	27100	27100	27100	27100	0
442	20240813	124500	1422527900	27100	27100	27100	27100	121
443	20240813	124400	1419248800	27100	27100	27100	27100	20
444	20240813	124300	1418706800	27000	27000	27000	27000	0
445	20240813	124200	1418706800	27000	27000	27000	27000	0
446	20240813	124100	1418706800	27000	27100	27100	27000	20
447	20240813	124000	1418165800	27100	27100	27100	27100	0
448	20240813	123900	1418165800	27100	27100	27100	27100	0
449	20240813	123800	1418165800	27100	27100	27100	27050	8
450	20240813	123700	1417949100	27000	27000	27000	27000	20
451	20240813	123600	1417409100	27100	27100	27100	27100	0
452	20240813	123500	1417409100	27100	27100	27100	27100	113
453	20240813	123400	1414346800	27000	27000	27000	27000	1
454	20240813	123300	1414319800	27000	27000	27000	27000	6
455	20240813	123200	1414157800	27000	27050	27050	27000	77
456	20240813	123100	1412077350	27100	27100	27100	27100	2
457	20240813	123000	1412023150	27100	27100	27100	27100	0
458	20240813	122900	1412023150	27100	27000	27100	27000	151
459	20240813	122800	1407946050	27000	27000	27000	27000	153
460	20240813	122700	1403815050	27000	27100	27100	27000	93
461	20240813	122600	1401301950	27050	27050	27050	27050	0
462	20240813	122500	1401301950	27050	27050	27050	27050	0
463	20240813	122400	1401301950	27050	27050	27050	27050	14
464	20240813	122300	1400923250	27050	27000	27050	27000	109
465	20240813	122200	1397979800	27000	27000	27000	27000	20
466	20240813	122100	1397439800	27000	27000	27000	27000	1
467	20240813	122000	1397412800	27050	27050	27050	27050	290
468	20240813	121900	1389568300	27050	27050	27050	27050	116
469	20240813	121800	1386430500	27050	27050	27050	27050	100
470	20240813	121700	1383725500	27050	27050	27050	27050	5
471	20240813	121600	1383590250	27050	27050	27050	27050	2
472	20240813	121500	1383536150	27050	27050	27050	27050	4
473	20240813	121400	1383427950	27050	27050	27050	27050	183
474	20240813	121300	1378477800	27050	27050	27050	27050	100
475	20240813	121200	1375772800	27050	27050	27050	27050	0
476	20240813	121100	1375772800	27050	27050	27050	27050	16
477	20240813	121000	1375340000	27050	27050	27050	27050	9
478	20240813	120900	1375096550	27050	27050	27050	27050	57
479	20240813	120800	1373554700	27050	27050	27050	27050	314
480	20240813	120700	1365061000	27050	27050	27050	27050	0
481	20240813	120600	1365061000	27050	27050	27050	27050	0
482	20240813	120500	1365061000	27050	27050	27100	27050	375
483	20240813	120400	1354916150	27050	27050	27050	27050	20
484	20240813	120300	1354375150	27000	27000	27000	27000	0
485	20240813	120200	1354375150	27000	27000	27000	27000	40
486	20240813	120100	1353295150	27050	27050	27050	27050	1
487	20240813	120000	1353268100	27050	27050	27050	27050	16
488	20240813	115900	1352835300	27050	27000	27050	27000	12
489	20240813	115800	1352510800	27000	27000	27000	27000	0
490	20240813	115700	1352510800	27000	27000	27000	27000	200
491	20240813	115600	1347110800	27000	27000	27000	27000	0
492	20240813	115500	1347110800	27000	26950	27000	26950	21
493	20240813	115400	1346543850	27000	27000	27000	27000	21
494	20240813	115300	1345976850	27000	27000	27000	27000	1
495	20240813	115200	1345949850	27050	27050	27050	27050	1
496	20240813	115100	1345922800	27000	27000	27000	27000	7
497	20240813	115000	1345733800	27000	27000	27000	27000	0
498	20240813	114900	1345733800	27000	27000	27000	27000	0
499	20240813	114800	1345733800	27000	27000	27000	27000	16
500	20240813	114700	1345301800	27000	27000	27000	27000	5
501	20240813	114600	1345166800	27000	27000	27000	27000	21
502	20240813	114500	1344599800	27000	27000	27000	27000	202
503	20240813	114400	1339145800	27000	27000	27000	27000	192
504	20240813	114300	1333961800	26900	26900	26900	26900	101
505	20240813	114200	1331244900	26900	26900	26900	26900	2
506	20240813	114100	1331191100	26850	26850	26850	26850	0
507	20240813	114000	1331191100	26850	26850	26850	26850	0
508	20240813	113900	1331191100	26850	26850	26850	26850	16
509	20240813	113800	1330761500	26950	26950	26950	26950	0
510	20240813	113700	1330761500	26950	26900	26950	26900	101
511	20240813	113600	1328044550	26900	26900	26900	26900	63
512	20240813	113500	1326349850	26850	26850	26850	26850	0
513	20240813	113400	1326349850	26850	26800	26850	26800	188
514	20240813	113300	1321306450	26800	26800	26800	26800	3
515	20240813	113200	1321226050	26800	26800	26800	26800	0
516	20240813	113100	1321226050	26800	26750	26800	26750	424
517	20240813	113000	1309873550	26750	26700	26750	26700	12
518	20240813	112900	1309552950	26750	26750	26750	26750	71
519	20240813	112800	1307653700	26750	26750	26750	26750	430
520	20240813	112700	1296151200	26750	26800	26800	26750	716
521	20240813	112600	1276962550	26800	26800	26800	26800	33
522	20240813	112500	1276078150	26850	26900	26900	26850	484
523	20240813	112400	1263077750	26850	26850	26850	26850	1
524	20240813	112300	1263050900	27000	27000	27000	27000	16
525	20240813	112200	1262618900	26900	26900	26900	26900	353
526	20240813	112100	1253123200	26950	26950	26950	26950	9
527	20240813	112000	1252880650	26950	26950	26950	26950	74
528	20240813	111900	1250886350	26950	26950	26950	26950	26
529	20240813	111800	1250185650	26900	26900	26900	26900	0
530	20240813	111700	1250185650	26900	26900	26900	26900	205
531	20240813	111600	1244671150	26950	26950	26950	26950	86
532	20240813	111500	1242353450	26900	26900	26900	26900	201
533	20240813	111400	1236946550	26850	26900	26900	26850	218
534	20240813	111300	1231088500	26900	26950	26950	26900	201
535	20240813	111200	1225681450	26950	26950	26950	26950	13
536	20240813	111100	1225331100	26900	26900	26900	26900	0
537	20240813	111000	1225331100	26900	26900	27000	26900	73
538	20240813	110900	1223367300	26900	26900	26900	26900	90
539	20240813	110800	1220946300	26900	26900	26900	26900	3
540	20240813	110700	1220865600	26900	26900	26900	26900	100
541	20240813	110600	1218175600	26900	26900	27000	26900	16
542	20240813	110500	1217745100	26900	26900	26900	26900	10
543	20240813	110400	1217476100	26900	26900	26900	26900	0
544	20240813	110300	1217476100	26900	26950	26950	26900	15
545	20240813	110200	1217071950	26950	26950	26950	26950	12
546	20240813	110100	1216748550	26900	26950	26950	26900	235
547	20240813	110000	1210426050	26900	26900	26900	26900	5
548	20240813	105900	1210291550	26950	27000	27000	26950	277
549	20240813	105800	1202824350	27100	27100	27100	27100	0
550	20240813	105700	1202824350	27100	27000	27100	26950	170
551	20240813	105600	1198226200	27100	27100	27100	27100	3
552	20240813	105500	1198144900	27000	27000	27000	27000	297
553	20240813	105400	1190125900	27100	27100	27100	27100	12
554	20240813	105300	1189800700	27000	27100	27100	27000	1002
555	20240813	105200	1162746500	27150	27150	27150	27150	1
556	20240813	105100	1162719350	27150	27050	27150	27050	227
557	20240813	105000	1156576300	27050	27050	27050	27050	0
558	20240813	104900	1156576300	27050	27100	27100	27050	752
559	20240813	104800	1136232000	27150	27150	27150	27150	4
560	20240813	104700	1136123400	27150	27150	27150	27150	0
561	20240813	104600	1136123400	27150	27150	27150	27150	10
562	20240813	104500	1135851900	27150	27150	27150	27150	20
563	20240813	104400	1135308900	27100	27150	27150	27100	669
564	20240813	104300	1117177150	27150	27150	27150	27150	10
565	20240813	104200	1116905650	27150	27150	27150	27150	724
566	20240813	104100	1097249050	27100	27100	27100	27100	275
567	20240813	104000	1089796550	27150	27150	27150	27150	28
568	20240813	103900	1089036350	27150	27150	27150	27150	102
569	20240813	103800	1086267050	27150	27150	27150	27150	1
570	20240813	103700	1086239900	27100	27100	27100	27100	1
571	20240813	103600	1086212800	27150	27100	27150	27100	12
572	20240813	103500	1085887500	27150	27150	27150	27150	36
573	20240813	103400	1084910100	27150	27150	27150	27150	25
574	20240813	103300	1084231350	27200	27100	27200	27100	27
575	20240813	103200	1083498950	27150	27150	27150	27150	103
576	20240813	103100	1080702500	27150	27150	27150	27150	100
577	20240813	103000	1077987500	27150	27150	27150	27150	39
578	20240813	102900	1076928650	27200	27200	27200	27200	33
579	20240813	102800	1076031050	27200	27200	27250	27200	127
580	20240813	102700	1072574900	27250	27200	27250	27200	324
581	20240813	102600	1063759450	27150	27150	27150	27150	52
582	20240813	102500	1062347650	27050	27050	27050	27050	0
583	20240813	102400	1062347650	27050	27050	27050	27050	2
584	20240813	102300	1062293550	27050	27150	27150	27050	294
585	20240813	102200	1054338850	27150	27150	27150	27150	5
586	20240813	102100	1054203100	27150	27100	27150	27000	583
587	20240813	102000	1038412800	27150	27150	27150	27150	2
588	20240813	101900	1038358500	27100	27100	27100	27100	100
589	20240813	101800	1035648500	27050	27100	27100	27050	677
590	20240813	101700	1017335500	27100	27200	27200	27100	4
591	20240813	101600	1017226900	27200	27200	27200	27200	120
592	20240813	101500	1013962900	27200	27150	27200	27050	268
593	20240813	101400	1006703050	27150	27100	27150	27100	2
594	20240813	101300	1006648800	27000	27000	27000	27000	0
595	20240813	101200	1006648800	27000	27050	27050	27000	180
596	20240813	101100	1001784400	27000	27050	27050	27000	505
597	20240813	101000	988136650	27050	27100	27100	27050	67
598	20240813	100900	986321200	27200	27200	27200	27200	2
599	20240813	100800	986266800	27200	27200	27200	27200	5
600	20240813	100700	986130800	27200	27150	27200	27050	1165
601	20240813	100600	954570250	27200	27200	27200	27200	310
602	20240813	100500	946138250	27200	27200	27200	27200	35
603	20240813	100400	945186250	27200	27150	27200	27150	156
604	20240813	100300	940946900	27200	27200	27200	27200	108
605	20240813	100200	938009300	27200	27200	27200	27200	959
606	20240813	100100	911924500	27250	27250	27250	27250	10
607	20240813	100000	911652000	27350	27250	27350	27250	23
608	20240813	095900	911023700	27400	27250	27400	27250	34
609	20240813	095800	910096900	27250	27300	27300	27250	306
610	20240813	095700	901745850	27350	27400	27400	27350	929
611	20240813	095600	876296450	27400	27350	27400	27350	418
612	20240813	095500	864849150	27350	27350	27350	27350	189
613	20240813	095400	859680000	27300	27300	27300	27300	0
614	20240813	095300	859680000	27300	27350	27350	27300	340
615	20240813	095200	850381200	27400	27350	27400	27350	122
616	20240813	095100	847044450	27350	27350	27350	27300	62
617	20240813	095000	845349900	27300	27300	27300	27250	245
618	20240813	094900	838667450	27150	27300	27300	27150	515
619	20240813	094800	824649800	27300	27250	27300	27250	372
620	20240813	094700	814494500	27250	27200	27250	27200	86
621	20240813	094600	812153200	27200	27250	27250	27200	255
622	20240813	094500	805209450	27200	27050	27200	27050	146
623	20240813	094400	801238700	27050	27050	27050	27050	13
624	20240813	094300	800887050	27050	27100	27100	27000	63
625	20240813	094200	799184100	27000	27100	27100	27000	587
626	20240813	094100	783298100	27000	27100	27100	27000	190
627	20240813	094000	778154500	27100	27100	27100	27050	365
628	20240813	093900	768279650	27100	27100	27100	27100	369
629	20240813	093800	758279750	27100	27250	27250	27100	318
630	20240813	093700	749654050	27250	27300	27300	27250	81
631	20240813	093600	747445650	27300	27000	27300	27000	459
632	20240813	093500	734977350	27100	27000	27100	27000	3708
633	20240813	093400	634843950	27050	27050	27100	27050	666
634	20240813	093300	616827950	27050	27050	27050	27050	34
635	20240813	093200	615908250	27050	27050	27050	27050	360
636	20240813	093100	606170250	27050	27100	27100	27050	739
637	20240813	093000	586157850	27150	27200	27200	27100	250
638	20240813	092900	579380450	27150	27300	27300	27150	2256
639	20240813	092800	517952250	27350	27350	27350	27350	27
640	20240813	092700	517213800	27350	27400	27400	27350	29
641	20240813	092600	516419800	27400	27400	27450	27400	114
642	20240813	092500	513295550	27350	27350	27350	27300	240
643	20240813	092400	506734850	27350	27400	27400	27350	44
644	20240813	092300	505530950	27400	27350	27400	27350	102
645	20240813	092200	502741200	27300	27400	27400	27300	247
646	20240813	092100	495980900	27400	27350	27400	27350	165
647	20240813	092000	491461900	27350	27300	27350	27300	250
648	20240813	091900	484624550	27350	27400	27400	27300	1505
649	20240813	091800	443482450	27400	27400	27400	27350	76
650	20240813	091700	441402250	27400	27350	27400	27350	64
651	20240813	091600	439648850	27350	27400	27450	27350	326
652	20240813	091500	430715700	27350	27400	27400	27350	44
653	20240813	091400	429510300	27400	27400	27400	27350	694
654	20240813	091300	410495150	27400	27500	27500	27400	282
655	20240813	091200	402766800	27500	27450	27500	27450	331
656	20240813	091100	393670500	27450	27400	27500	27400	65
657	20240813	091000	391887650	27400	27400	27400	27400	271
658	20240813	090900	384462250	27400	27350	27400	27300	844
659	20240813	090800	361413700	27350	27350	27400	27350	226
660	20240813	090700	355228100	27350	27550	27550	27350	880
661	20240813	090600	331099250	27550	27600	27600	27450	1949
662	20240813	090500	277442650	27600	27600	27650	27550	1027
663	20240813	090400	249097800	27600	27600	27650	27550	109
664	20240813	090300	246089000	27600	27550	27700	27500	1138
665	20240813	090200	214727500	27550	27750	27750	27550	1885
666	20240813	090100	162633500	27750	27700	27900	27650	1983
667	20240813	090000	107492050	27500	27800	27800	27500	3384