KissMeData/104830/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	200900	1937156850	27050	27050	27050	27050	3490
3	20240806	200800	1937156850	27050	27050	27050	27050	0
4	20240806	200700	1937156850	27050	27050	27050	27050	0
5	20240806	200600	1937156850	27050	27050	27050	27050	0
6	20240806	200500	1937156850	27050	27050	27050	27050	0
7	20240806	200400	1937156850	27050	27050	27050	27050	0
8	20240806	200300	1937156850	27050	27050	27050	27050	0
9	20240806	200200	1937156850	27050	27050	27050	27050	0
10	20240806	200100	1937156850	27050	27050	27050	27050	0
11	20240806	200000	1937156850	27050	27050	27050	27050	0
12	20240806	195900	1937156850	27050	27050	27050	27050	0
13	20240806	195800	1937156850	27050	27050	27050	27050	0
14	20240806	195700	1937156850	27050	27050	27050	27050	0
15	20240806	195600	1937156850	27050	27050	27050	27050	0
16	20240806	195500	1937156850	27050	27050	27050	27050	0
17	20240806	195400	1937156850	27050	27050	27050	27050	0
18	20240806	195300	1937156850	27050	27050	27050	27050	0
19	20240806	195200	1937156850	27050	27050	27050	27050	0
20	20240806	195100	1937156850	27050	27050	27050	27050	0
21	20240806	195000	1937156850	27050	27050	27050	27050	0
22	20240806	194900	1937156850	27050	27050	27050	27050	0
23	20240806	194800	1937156850	27050	27050	27050	27050	0
24	20240806	194700	1937156850	27050	27050	27050	27050	0
25	20240806	194600	1937156850	27050	27050	27050	27050	0
26	20240806	194500	1937156850	27050	27050	27050	27050	0
27	20240806	194400	1937156850	27050	27050	27050	27050	0
28	20240806	194300	1937156850	27050	27050	27050	27050	0
29	20240806	194200	1937156850	27050	27050	27050	27050	0
30	20240806	194100	1937156850	27050	27050	27050	27050	0
31	20240806	194000	1937156850	27050	27050	27050	27050	0
32	20240806	193900	1937156850	27050	27050	27050	27050	3490
33	20240806	193800	1937156850	27050	27050	27050	27050	0
34	20240806	193700	1937156850	27050	27050	27050	27050	0
35	20240806	193600	1937156850	27050	27050	27050	27050	0
36	20240806	193500	1937156850	27050	27050	27050	27050	0
37	20240806	193400	1937156850	27050	27050	27050	27050	0
38	20240806	193300	1937156850	27050	27050	27050	27050	0
39	20240806	193200	1937156850	27050	27050	27050	27050	0
40	20240806	193100	1937156850	27050	27050	27050	27050	0
41	20240806	193000	1937156850	27050	27050	27050	27050	0
42	20240806	192900	1937156850	27050	27050	27050	27050	0
43	20240806	192800	1937156850	27050	27050	27050	27050	0
44	20240806	192700	1937156850	27050	27050	27050	27050	0
45	20240806	192600	1937156850	27050	27050	27050	27050	0
46	20240806	192500	1937156850	27050	27050	27050	27050	0
47	20240806	192400	1937156850	27050	27050	27050	27050	0
48	20240806	192300	1937156850	27050	27050	27050	27050	0
49	20240806	192200	1937156850	27050	27050	27050	27050	0
50	20240806	192100	1937156850	27050	27050	27050	27050	0
51	20240806	192000	1937156850	27050	27050	27050	27050	0
52	20240806	191900	1937156850	27050	27050	27050	27050	0
53	20240806	191800	1937156850	27050	27050	27050	27050	0
54	20240806	191700	1937156850	27050	27050	27050	27050	0
55	20240806	191600	1937156850	27050	27050	27050	27050	0
56	20240806	191500	1937156850	27050	27050	27050	27050	0
57	20240806	191400	1937156850	27050	27050	27050	27050	0
58	20240806	191300	1937156850	27050	27050	27050	27050	0
59	20240806	191200	1937156850	27050	27050	27050	27050	0
60	20240806	191100	1937156850	27050	27050	27050	27050	0
61	20240806	191000	1937156850	27050	27050	27050	27050	0
62	20240806	190900	1937156850	27050	27050	27050	27050	3490
63	20240806	190800	1937156850	27050	27050	27050	27050	0
64	20240806	190700	1937156850	27050	27050	27050	27050	0
65	20240806	190600	1937156850	27050	27050	27050	27050	0
66	20240806	190500	1937156850	27050	27050	27050	27050	0
67	20240806	190400	1937156850	27050	27050	27050	27050	0
68	20240806	190300	1937156850	27050	27050	27050	27050	0
69	20240806	190200	1937156850	27050	27050	27050	27050	0
70	20240806	190100	1937156850	27050	27050	27050	27050	0
71	20240806	190000	1937156850	27050	27050	27050	27050	0
72	20240806	185900	1937156850	27050	27050	27050	27050	0
73	20240806	185800	1937156850	27050	27050	27050	27050	0
74	20240806	185700	1937156850	27050	27050	27050	27050	0
75	20240806	185600	1937156850	27050	27050	27050	27050	0
76	20240806	185500	1937156850	27050	27050	27050	27050	0
77	20240806	185400	1937156850	27050	27050	27050	27050	0
78	20240806	185300	1937156850	27050	27050	27050	27050	0
79	20240806	185200	1937156850	27050	27050	27050	27050	0
80	20240806	185100	1937156850	27050	27050	27050	27050	0
81	20240806	185000	1937156850	27050	27050	27050	27050	0
82	20240806	184900	1937156850	27050	27050	27050	27050	0
83	20240806	184800	1937156850	27050	27050	27050	27050	0
84	20240806	184700	1937156850	27050	27050	27050	27050	0
85	20240806	184600	1937156850	27050	27050	27050	27050	0
86	20240806	184500	1937156850	27050	27050	27050	27050	0
87	20240806	184400	1937156850	27050	27050	27050	27050	0
88	20240806	184300	1937156850	27050	27050	27050	27050	0
89	20240806	184200	1937156850	27050	27050	27050	27050	0
90	20240806	184100	1937156850	27050	27050	27050	27050	0
91	20240806	184000	1937156850	27050	27050	27050	27050	0
92	20240806	183900	1937156850	27050	27050	27050	27050	3490
93	20240806	183800	1937156850	27050	27050	27050	27050	0
94	20240806	183700	1937156850	27050	27050	27050	27050	0
95	20240806	183600	1937156850	27050	27050	27050	27050	0
96	20240806	183500	1937156850	27050	27050	27050	27050	0
97	20240806	183400	1937156850	27050	27050	27050	27050	0
98	20240806	183300	1937156850	27050	27050	27050	27050	0
99	20240806	183200	1937156850	27050	27050	27050	27050	0
100	20240806	183100	1937156850	27050	27050	27050	27050	0
101	20240806	183000	1937156850	27050	27050	27050	27050	0
102	20240806	182900	1937156850	27050	27050	27050	27050	0
103	20240806	182800	1937156850	27050	27050	27050	27050	0
104	20240806	182700	1937156850	27050	27050	27050	27050	0
105	20240806	182600	1937156850	27050	27050	27050	27050	0
106	20240806	182500	1937156850	27050	27050	27050	27050	0
107	20240806	182400	1937156850	27050	27050	27050	27050	0
108	20240806	182300	1937156850	27050	27050	27050	27050	0
109	20240806	182200	1937156850	27050	27050	27050	27050	0
110	20240806	182100	1937156850	27050	27050	27050	27050	0
111	20240806	182000	1937156850	27050	27050	27050	27050	0
112	20240806	181900	1937156850	27050	27050	27050	27050	0
113	20240806	181800	1937156850	27050	27050	27050	27050	0
114	20240806	181700	1937156850	27050	27050	27050	27050	0
115	20240806	181600	1937156850	27050	27050	27050	27050	0
116	20240806	181500	1937156850	27050	27050	27050	27050	0
117	20240806	181400	1937156850	27050	27050	27050	27050	0
118	20240806	181300	1937156850	27050	27050	27050	27050	0
119	20240806	181200	1937156850	27050	27050	27050	27050	0
120	20240806	181100	1937156850	27050	27050	27050	27050	0
121	20240806	181000	1937156850	27050	27050	27050	27050	0
122	20240806	180900	1937156850	27050	27050	27050	27050	3490
123	20240806	180800	1937156850	27050	27050	27050	27050	0
124	20240806	180700	1937156850	27050	27050	27050	27050	0
125	20240806	180600	1937156850	27050	27050	27050	27050	0
126	20240806	180500	1937156850	27050	27050	27050	27050	0
127	20240806	180400	1937156850	27050	27050	27050	27050	0
128	20240806	180300	1937156850	27050	27050	27050	27050	0
129	20240806	180200	1937156850	27050	27050	27050	27050	0
130	20240806	180100	1937156850	27050	27050	27050	27050	0
131	20240806	180000	1937156850	27050	27050	27050	27050	0
132	20240806	175900	1937156850	27050	27050	27050	27050	0
133	20240806	175800	1937156850	27050	27050	27050	27050	0
134	20240806	175700	1937156850	27050	27050	27050	27050	0
135	20240806	175600	1937156850	27050	27050	27050	27050	0
136	20240806	175500	1937156850	27050	27050	27050	27050	0
137	20240806	175400	1937156850	27050	27050	27050	27050	0
138	20240806	175300	1937156850	27050	27050	27050	27050	0
139	20240806	175200	1937156850	27050	27050	27050	27050	0
140	20240806	175100	1937156850	27050	27050	27050	27050	0
141	20240806	175000	1937156850	27050	27050	27050	27050	0
142	20240806	174900	1937156850	27050	27050	27050	27050	0
143	20240806	174800	1937156850	27050	27050	27050	27050	0
144	20240806	174700	1937156850	27050	27050	27050	27050	0
145	20240806	174600	1937156850	27050	27050	27050	27050	0
146	20240806	174500	1937156850	27050	27050	27050	27050	0
147	20240806	174400	1937156850	27050	27050	27050	27050	0
148	20240806	174300	1937156850	27050	27050	27050	27050	0
149	20240806	174200	1937156850	27050	27050	27050	27050	0
150	20240806	174100	1937156850	27050	27050	27050	27050	0
151	20240806	174000	1937156850	27050	27050	27050	27050	0
152	20240806	173900	1937156850	27050	27050	27050	27050	3490
153	20240806	173800	1937156850	27050	27050	27050	27050	0
154	20240806	173700	1937156850	27050	27050	27050	27050	0
155	20240806	173600	1937156850	27050	27050	27050	27050	0
156	20240806	173500	1937156850	27050	27050	27050	27050	0
157	20240806	173400	1937156850	27050	27050	27050	27050	0
158	20240806	173300	1937156850	27050	27050	27050	27050	0
159	20240806	173200	1937156850	27050	27050	27050	27050	0
160	20240806	173100	1937156850	27050	27050	27050	27050	0
161	20240806	173000	1937156850	27050	27050	27050	27050	0
162	20240806	172900	1937156850	27050	27050	27050	27050	0
163	20240806	172800	1937156850	27050	27050	27050	27050	0
164	20240806	172700	1937156850	27050	27050	27050	27050	0
165	20240806	172600	1937156850	27050	27050	27050	27050	0
166	20240806	172500	1937156850	27050	27050	27050	27050	0
167	20240806	172400	1937156850	27050	27050	27050	27050	0
168	20240806	172300	1937156850	27050	27050	27050	27050	0
169	20240806	172200	1937156850	27050	27050	27050	27050	0
170	20240806	172100	1937156850	27050	27050	27050	27050	0
171	20240806	172000	1937156850	27050	27050	27050	27050	0
172	20240806	171900	1937156850	27050	27050	27050	27050	0
173	20240806	171800	1937156850	27050	27050	27050	27050	0
174	20240806	171700	1937156850	27050	27050	27050	27050	0
175	20240806	171600	1937156850	27050	27050	27050	27050	0
176	20240806	171500	1937156850	27050	27050	27050	27050	0
177	20240806	171400	1937156850	27050	27050	27050	27050	0
178	20240806	171300	1937156850	27050	27050	27050	27050	0
179	20240806	171200	1937156850	27050	27050	27050	27050	0
180	20240806	171100	1937156850	27050	27050	27050	27050	0
181	20240806	171000	1937156850	27050	27050	27050	27050	0
182	20240806	170900	1937156850	27050	27050	27050	27050	3490
183	20240806	170800	1937156850	27050	27050	27050	27050	0
184	20240806	170700	1937156850	27050	27050	27050	27050	0
185	20240806	170600	1937156850	27050	27050	27050	27050	0
186	20240806	170500	1937156850	27050	27050	27050	27050	0
187	20240806	170400	1937156850	27050	27050	27050	27050	0
188	20240806	170300	1937156850	27050	27050	27050	27050	0
189	20240806	170200	1937156850	27050	27050	27050	27050	0
190	20240806	170100	1937156850	27050	27050	27050	27050	0
191	20240806	170000	1937156850	27050	27050	27050	27050	0
192	20240806	165900	1937156850	27050	27050	27050	27050	0
193	20240806	165800	1937156850	27050	27050	27050	27050	0
194	20240806	165700	1937156850	27050	27050	27050	27050	0
195	20240806	165600	1937156850	27050	27050	27050	27050	0
196	20240806	165500	1937156850	27050	27050	27050	27050	0
197	20240806	165400	1937156850	27050	27050	27050	27050	0
198	20240806	165300	1937156850	27050	27050	27050	27050	0
199	20240806	165200	1937156850	27050	27050	27050	27050	0
200	20240806	165100	1937156850	27050	27050	27050	27050	0
201	20240806	165000	1937156850	27050	27050	27050	27050	0
202	20240806	164900	1937156850	27050	27050	27050	27050	0
203	20240806	164800	1937156850	27050	27050	27050	27050	0
204	20240806	164700	1937156850	27050	27050	27050	27050	0
205	20240806	164600	1937156850	27050	27050	27050	27050	0
206	20240806	164500	1937156850	27050	27050	27050	27050	0
207	20240806	164400	1937156850	27050	27050	27050	27050	0
208	20240806	164300	1937156850	27050	27050	27050	27050	0
209	20240806	164200	1937156850	27050	27050	27050	27050	0
210	20240806	164100	1937156850	27050	27050	27050	27050	0
211	20240806	164000	1937156850	27050	27050	27050	27050	0
212	20240806	163900	1937156850	27050	27050	27050	27050	3490
213	20240806	163800	1937156850	27050	27050	27050	27050	0
214	20240806	163700	1937156850	27050	27050	27050	27050	0
215	20240806	163600	1937156850	27050	27050	27050	27050	0
216	20240806	163500	1937156850	27050	27050	27050	27050	0
217	20240806	163400	1937156850	27050	27050	27050	27050	0
218	20240806	163300	1937156850	27050	27050	27050	27050	0
219	20240806	163200	1937156850	27050	27050	27050	27050	0
220	20240806	163100	1937156850	27050	27050	27050	27050	0
221	20240806	163000	1937156850	27050	27050	27050	27050	0
222	20240806	162900	1937156850	27050	27050	27050	27050	0
223	20240806	162800	1937156850	27050	27050	27050	27050	0
224	20240806	162700	1937156850	27050	27050	27050	27050	0
225	20240806	162600	1937156850	27050	27050	27050	27050	0
226	20240806	162500	1937156850	27050	27050	27050	27050	0
227	20240806	162400	1937156850	27050	27050	27050	27050	0
228	20240806	162300	1937156850	27050	27050	27050	27050	0
229	20240806	162200	1937156850	27050	27050	27050	27050	0
230	20240806	162100	1937156850	27050	27050	27050	27050	0
231	20240806	162000	1937156850	27050	27050	27050	27050	0
232	20240806	161900	1937156850	27050	27050	27050	27050	0
233	20240806	161800	1937156850	27050	27050	27050	27050	0
234	20240806	161700	1937156850	27050	27050	27050	27050	0
235	20240806	161600	1937156850	27050	27050	27050	27050	0
236	20240806	161500	1937156850	27050	27050	27050	27050	0
237	20240806	161400	1937156850	27050	27050	27050	27050	0
238	20240806	161300	1937156850	27050	27050	27050	27050	0
239	20240806	161200	1937156850	27050	27050	27050	27050	0
240	20240806	161100	1937156850	27050	27050	27050	27050	0
241	20240806	161000	1937156850	27050	27050	27050	27050	0
242	20240806	160900	1937156850	27050	27050	27050	27050	3490
243	20240806	160800	1937156850	27050	27050	27050	27050	0
244	20240806	160700	1937156850	27050	27050	27050	27050	0
245	20240806	160600	1937156850	27050	27050	27050	27050	0
246	20240806	160500	1937156850	27050	27050	27050	27050	0
247	20240806	160400	1937156850	27050	27050	27050	27050	0
248	20240806	160300	1937156850	27050	27050	27050	27050	0
249	20240806	160200	1937156850	27050	27050	27050	27050	0
250	20240806	160100	1937156850	27050	27050	27050	27050	0
251	20240806	160000	1937156850	27050	27050	27050	27050	0
252	20240806	155900	1937156850	27050	27050	27050	27050	0
253	20240806	155800	1937156850	27050	27050	27050	27050	0
254	20240806	155700	1937156850	27050	27050	27050	27050	0
255	20240806	155600	1937156850	27050	27050	27050	27050	0
256	20240806	155500	1937156850	27050	27050	27050	27050	0
257	20240806	155400	1937156850	27050	27050	27050	27050	0
258	20240806	155300	1937156850	27050	27050	27050	27050	0
259	20240806	155200	1937156850	27050	27050	27050	27050	0
260	20240806	155100	1937156850	27050	27050	27050	27050	0
261	20240806	155000	1937156850	27050	27050	27050	27050	0
262	20240806	154900	1937156850	27050	27050	27050	27050	0
263	20240806	154800	1937156850	27050	27050	27050	27050	0
264	20240806	154700	1937156850	27050	27050	27050	27050	0
265	20240806	154600	1937156850	27050	27050	27050	27050	0
266	20240806	154500	1937156850	27050	27050	27050	27050	0
267	20240806	154400	1937156850	27050	27050	27050	27050	0
268	20240806	154300	1937156850	27050	27050	27050	27050	0
269	20240806	154200	1937156850	27050	27050	27050	27050	0
270	20240806	154100	1937156850	27050	27050	27050	27050	0
271	20240806	154000	1937156850	27050	27050	27050	27050	0
272	20240806	153900	1937156850	27050	27050	27050	27050	3490
273	20240806	153800	1937156850	27050	27050	27050	27050	0
274	20240806	153700	1937156850	27050	27050	27050	27050	0
275	20240806	153600	1937156850	27050	27050	27050	27050	0
276	20240806	153500	1937156850	27050	27050	27050	27050	0
277	20240806	153400	1937156850	27050	27050	27050	27050	0
278	20240806	153300	1937156850	27050	27050	27050	27050	0
279	20240806	153200	1937156850	27050	27050	27050	27050	0
280	20240806	153100	1937156850	27050	27050	27050	27050	0
281	20240806	153000	1937156850	27050	27050	27050	27050	3490
282	20240806	152900	1842752350	27200	27200	27200	27200	0
283	20240806	152800	1842752350	27200	27200	27200	27200	0
284	20240806	152700	1842752350	27200	27200	27200	27200	0
285	20240806	152600	1842752350	27200	27200	27200	27200	0
286	20240806	152500	1842752350	27200	27200	27200	27200	0
287	20240806	152400	1842752350	27200	27200	27200	27200	0
288	20240806	152300	1842752350	27200	27200	27200	27200	0
289	20240806	152200	1842752350	27200	27200	27200	27200	0
290	20240806	152100	1842752350	27200	27200	27200	27200	0
291	20240806	152000	1842752350	27200	27200	27200	27200	0
292	20240806	151900	1842752350	27200	27100	27250	27100	74
293	20240806	151800	1840741800	27100	27300	27300	27100	1017
294	20240806	151700	1813087750	27300	27250	27300	27250	18
295	20240806	151600	1812596400	27300	27300	27300	27250	506
296	20240806	151500	1798805800	27250	27300	27350	27250	819
297	20240806	151400	1776447200	27350	27300	27350	27300	186
298	20240806	151300	1771367300	27300	27300	27350	27250	235
299	20240806	151200	1764953400	27300	27300	27350	27300	158
300	20240806	151100	1760638700	27350	27300	27350	27250	602
301	20240806	151000	1744210250	27250	27250	27300	27250	219
302	20240806	150900	1738241200	27250	27250	27300	27250	54
303	20240806	150800	1736768300	27250	27350	27350	27250	226
304	20240806	150700	1730606300	27350	27300	27350	27300	216
305	20240806	150600	1724707850	27300	27300	27350	27300	207
306	20240806	150500	1719055800	27250	27350	27350	27250	212
307	20240806	150400	1713268300	27350	27300	27350	27250	207
308	20240806	150300	1707624500	27350	27300	27350	27250	349
309	20240806	150200	1698085700	27350	27350	27350	27250	217
310	20240806	150100	1692160500	27350	27300	27350	27300	64
311	20240806	150000	1690410600	27400	27350	27400	27300	197
312	20240806	145900	1685026400	27350	27300	27350	27250	259
313	20240806	145800	1677953700	27300	27200	27350	27200	488
314	20240806	145700	1664644800	27200	27200	27250	27200	634
315	20240806	145600	1647380850	27250	27250	27250	27200	111
316	20240806	145500	1644358500	27200	27200	27250	27200	171
317	20240806	145400	1639706050	27250	27250	27250	27200	320
318	20240806	145300	1630998150	27250	27250	27250	27200	187
319	20240806	145200	1625905350	27200	27300	27300	27200	233
320	20240806	145100	1619559700	27250	27250	27300	27250	139
321	20240806	145000	1615769800	27250	27300	27300	27250	162
322	20240806	144900	1611348100	27350	27300	27350	27300	214
323	20240806	144800	1605503000	27300	27350	27350	27300	43
324	20240806	144700	1604327900	27350	27300	27350	27300	330
325	20240806	144600	1595316650	27300	27350	27350	27300	334
326	20240806	144500	1586197900	27350	27350	27350	27300	262
327	20240806	144400	1579037200	27350	27400	27400	27300	64
328	20240806	144300	1577287250	27350	27300	27400	27300	369
329	20240806	144200	1567194800	27350	27350	27400	27350	67
330	20240806	144100	1565362200	27350	27350	27400	27350	217
331	20240806	144000	1559426750	27350	27400	27400	27350	415
332	20240806	143900	1548066350	27400	27350	27400	27350	72
333	20240806	143800	1546094350	27400	27350	27400	27350	109
334	20240806	143700	1543110200	27400	27400	27400	27400	50
335	20240806	143600	1541740200	27400	27400	27500	27400	570
336	20240806	143500	1526120350	27400	27350	27400	27350	342
337	20240806	143400	1516764000	27400	27400	27400	27350	261
338	20240806	143300	1509613400	27400	27400	27400	27350	83
339	20240806	143200	1507342000	27400	27350	27400	27350	114
340	20240806	143100	1504223200	27400	27350	27400	27350	177
341	20240806	143000	1499378600	27350	27350	27350	27300	353
342	20240806	142900	1489730850	27400	27350	27400	27300	260
343	20240806	142800	1482622000	27400	27350	27400	27350	69
344	20240806	142700	1480734150	27350	27350	27400	27300	356
345	20240806	142600	1470998200	27350	27400	27400	27350	137
346	20240806	142500	1467250950	27400	27400	27400	27350	147
347	20240806	142400	1463223950	27400	27400	27400	27350	201
348	20240806	142300	1457723450	27350	27350	27400	27350	122
349	20240806	142200	1454385650	27350	27300	27350	27300	232
350	20240806	142100	1448051250	27300	27300	27350	27300	555
351	20240806	142000	1432881950	27350	27300	27350	27300	187
352	20240806	141900	1427774150	27350	27300	27350	27300	104
353	20240806	141800	1424934150	27350	27300	27350	27300	59
354	20240806	141700	1423321850	27350	27300	27350	27300	407
355	20240806	141600	1412194350	27250	27300	27300	27250	205
356	20240806	141500	1406600400	27300	27200	27350	27200	412
357	20240806	141400	1395377850	27150	27150	27200	27150	190
358	20240806	141300	1390219000	27150	27200	27200	27100	154
359	20240806	141200	1386037350	27200	27100	27200	27100	372
360	20240806	141100	1375954850	27100	27000	27100	27000	347
361	20240806	141000	1366583650	27000	27100	27100	27000	207
362	20240806	140900	1360980050	27050	27050	27100	27050	297
363	20240806	140800	1352943950	27000	27050	27050	27000	214
364	20240806	140700	1347157150	27100	27100	27150	27050	89
365	20240806	140600	1344747200	27100	27150	27150	27100	119
366	20240806	140500	1341520300	27150	27100	27150	27100	130
367	20240806	140400	1337996200	27100	27100	27150	27100	193
368	20240806	140300	1332765400	27150	27150	27150	27100	34
369	20240806	140200	1331843100	27150	27000	27150	27000	818
370	20240806	140100	1309714550	27050	27050	27050	27000	69
371	20240806	140000	1307850800	27000	27000	27050	27000	196
372	20240806	135900	1302557950	27000	27000	27050	27000	163
373	20240806	135800	1298156350	27050	27000	27050	27000	153
374	20240806	135700	1294021550	27000	27100	27100	27000	144
375	20240806	135600	1290129000	27050	27050	27050	27000	377
376	20240806	135500	1279931950	27000	27050	27050	27000	267
377	20240806	135400	1272720600	27050	27050	27050	27000	272
378	20240806	135300	1265369700	27050	27100	27100	27050	45
379	20240806	135200	1264151050	27100	27100	27100	27050	544
380	20240806	135100	1249434350	27100	27050	27100	27050	253
381	20240806	135000	1242588300	27050	27100	27100	27050	263
382	20240806	134900	1235466300	27100	27100	27150	27050	102
383	20240806	134800	1232701550	27150	27100	27150	27100	67
384	20240806	134700	1230885250	27050	27100	27150	27050	213
385	20240806	134600	1225116850	27100	27100	27100	27050	307
386	20240806	134500	1216800950	27050	27050	27100	27050	186
387	20240806	134400	1211769200	27050	27150	27150	27050	167
388	20240806	134300	1207244800	27050	27100	27100	27050	300
389	20240806	134200	1199127050	27100	27100	27150	27050	280
390	20240806	134100	1191544350	27150	27150	27150	27100	290
391	20240806	134000	1183683900	27150	27200	27250	27150	1355
392	20240806	133900	1146845150	27250	27200	27250	27200	53
393	20240806	133800	1145402900	27200	27250	27250	27200	119
394	20240806	133700	1142162600	27250	27300	27300	27200	368
395	20240806	133600	1132133750	27250	27250	27250	27250	135
396	20240806	133500	1128455000	27250	27300	27300	27250	238
397	20240806	133400	1121968150	27250	27300	27300	27250	247
398	20240806	133300	1115229850	27350	27450	27450	27300	2027
399	20240806	133200	1059848800	27400	27400	27450	27350	838
400	20240806	133100	1036893850	27400	27450	27450	27400	129
401	20240806	133000	1033357350	27450	27500	27500	27450	898
402	20240806	132900	1008705700	27450	27500	27500	27450	70
403	20240806	132800	1006783150	27500	27500	27550	27500	843
404	20240806	132700	983589850	27550	27550	27550	27500	187
405	20240806	132600	978445000	27500	27500	27550	27500	209
406	20240806	132500	972695300	27500	27550	27550	27500	150
407	20240806	132400	968569650	27550	27550	27600	27550	441
408	20240806	132300	956419450	27550	27550	27600	27550	69
409	20240806	132200	954518200	27600	27550	27650	27550	343
410	20240806	132100	945063400	27550	27600	27600	27550	335
411	20240806	132000	935833450	27600	27600	27650	27600	240
412	20240806	131900	929209300	27600	27600	27650	27600	175
413	20240806	131800	924377600	27600	27650	27650	27600	188
414	20240806	131700	919187700	27600	27650	27650	27600	144
415	20240806	131600	915212750	27600	27650	27650	27600	210
416	20240806	131500	909416550	27600	27600	27650	27550	205
417	20240806	131400	903759150	27600	27650	27650	27600	131
418	20240806	131300	900142900	27650	27600	27650	27600	236
419	20240806	131200	893629150	27650	27650	27650	27600	215
420	20240806	131100	887692900	27600	27600	27650	27600	214
421	20240806	131000	881786000	27600	27650	27650	27600	147
422	20240806	130900	877728700	27650	27650	27650	27600	47
423	20240806	130800	876429950	27650	27700	27700	27650	226
424	20240806	130700	870178450	27700	27750	27750	27650	60
425	20240806	130600	868516750	27750	27700	27750	27600	151
426	20240806	130500	864339100	27700	27650	27700	27650	169
427	20240806	130400	859665700	27700	27700	27700	27700	49
428	20240806	130300	858308400	27700	27700	27700	27700	29
429	20240806	130200	857505100	27600	27650	27650	27600	295
430	20240806	130100	849356650	27600	27600	27600	27600	121
431	20240806	130000	846017050	27600	27600	27600	27550	207
432	20240806	125900	840306100	27550	27550	27600	27550	98
433	20240806	125800	837605800	27600	27550	27650	27550	65
434	20240806	125700	835811250	27550	27650	27650	27550	155
435	20240806	125600	831536150	27600	27550	27600	27550	188
436	20240806	125500	826351300	27600	27600	27600	27550	64
437	20240806	125400	824587200	27600	27650	27650	27600	123
438	20240806	125300	821190450	27600	27600	27600	27600	71
439	20240806	125200	819230850	27650	27700	27700	27650	59
440	20240806	125100	817598500	27650	27600	27650	27550	316
441	20240806	125000	808876650	27550	27600	27600	27550	131
442	20240806	124900	805266000	27600	27600	27600	27600	50
443	20240806	124800	803886000	27650	27700	27700	27650	9
444	20240806	124700	803636800	27700	27700	27700	27650	122
445	20240806	124600	800262600	27700	27650	27700	27650	106
446	20240806	124500	797330050	27700	27650	27700	27650	52
447	20240806	124400	795891650	27700	27700	27700	27700	19
448	20240806	124300	795365350	27650	27700	27700	27650	245
449	20240806	124200	788584500	27700	27700	27700	27650	250
450	20240806	124100	781670900	27700	27750	27750	27700	21
451	20240806	124000	781088200	27700	27750	27750	27650	266
452	20240806	123900	773713500	27750	27650	27750	27650	191
453	20240806	123800	768428000	27650	27600	27650	27600	86
454	20240806	123700	766053800	27650	27650	27700	27650	98
455	20240806	123600	763343150	27650	27650	27650	27650	28
456	20240806	123500	762568950	27600	27600	27600	27550	203
457	20240806	123400	756970950	27600	27600	27600	27550	105
458	20240806	123300	754076250	27600	27600	27600	27600	1
459	20240806	123200	754048650	27600	27550	27650	27550	162
460	20240806	123100	749579200	27600	27550	27600	27550	160
461	20240806	123000	745168300	27600	27600	27600	27600	44
462	20240806	122900	743953900	27600	27550	27650	27550	55
463	20240806	122800	742437450	27550	27550	27600	27550	145
464	20240806	122700	738440550	27600	27650	27650	27600	100
465	20240806	122600	735679700	27650	27650	27650	27650	3
466	20240806	122500	735596750	27600	27650	27650	27600	81
467	20240806	122400	733359150	27650	27700	27700	27650	59
468	20240806	122300	731726750	27700	27700	27700	27700	27
469	20240806	122200	730978850	27650	27650	27650	27650	86
470	20240806	122100	728600950	27650	27650	27700	27650	287
471	20240806	122000	720659450	27600	27600	27600	27600	61
472	20240806	121900	718975850	27650	27600	27650	27600	78
473	20240806	121800	716822850	27650	27700	27700	27650	43
474	20240806	121700	715633100	27600	27650	27700	27600	165
475	20240806	121600	711070150	27650	27600	27650	27600	43
476	20240806	121500	709882900	27600	27600	27650	27550	167
477	20240806	121400	705276850	27600	27650	27650	27600	37
478	20240806	121300	704253850	27650	27700	27700	27650	17
479	20240806	121200	703783650	27700	27650	27700	27650	136
480	20240806	121100	700022750	27700	27700	27700	27700	12
481	20240806	121000	699690350	27650	27750	27750	27650	79
482	20240806	120900	697503450	27750	27800	27800	27700	60
483	20240806	120800	695840150	27750	27700	27800	27700	53
484	20240806	120700	694371550	27750	27700	27750	27650	206
485	20240806	120600	688665150	27650	27550	27650	27550	84
486	20240806	120500	686342750	27600	27650	27700	27600	129
487	20240806	120400	682779450	27650	27650	27650	27650	75
488	20240806	120300	680705700	27650	27650	27650	27650	28
489	20240806	120200	679931500	27650	27550	27700	27550	223
490	20240806	120100	673770000	27550	27550	27550	27550	22
491	20240806	120000	673163900	27550	27550	27550	27500	146
492	20240806	115900	669142000	27500	27550	27550	27500	191
493	20240806	115800	663888600	27550	27550	27550	27500	40
494	20240806	115700	662787600	27500	27550	27550	27500	142
495	20240806	115600	658880500	27550	27500	27550	27500	174
496	20240806	115500	654093100	27500	27450	27550	27450	94
497	20240806	115400	651510500	27500	27500	27500	27450	78
498	20240806	115300	649366050	27500	27500	27500	27450	158
499	20240806	115200	645026300	27500	27500	27500	27450	63
500	20240806	115100	643294200	27500	27500	27550	27500	63
501	20240806	115000	641561200	27550	27600	27600	27550	44
502	20240806	114900	640348300	27600	27500	27600	27500	126
503	20240806	114800	636879750	27500	27500	27600	27500	335
504	20240806	114700	627654000	27550	27550	27550	27500	34
505	20240806	114600	626718300	27550	27550	27550	27550	95
506	20240806	114500	624101050	27550	27500	27550	27500	64
507	20240806	114400	622338700	27550	27550	27600	27550	85
508	20240806	114300	619996150	27550	27600	27650	27550	142
509	20240806	114200	616074200	27650	27650	27650	27650	119
510	20240806	114100	612783850	27600	27550	27600	27550	29
511	20240806	114000	611983500	27500	27550	27550	27500	229
512	20240806	113900	605676200	27600	27650	27650	27550	51
513	20240806	113800	604270550	27650	27500	27650	27500	151
514	20240806	113700	600107650	27500	27550	27550	27500	141
515	20240806	113600	596229500	27550	27500	27550	27500	94
516	20240806	113500	593642200	27500	27550	27550	27500	99
517	20240806	113400	590919650	27550	27500	27550	27450	170
518	20240806	113300	586244750	27500	27500	27550	27500	63
519	20240806	113200	584512000	27500	27500	27550	27500	55
520	20240806	113100	582997300	27550	27550	27550	27500	76
521	20240806	113000	580903850	27550	27550	27550	27500	116
522	20240806	112900	577710200	27500	27550	27600	27500	125
523	20240806	112800	574266550	27550	27400	27550	27400	562
524	20240806	112700	558801650	27400	27500	27500	27400	117
525	20240806	112600	555591400	27500	27450	27500	27400	90
526	20240806	112500	553122650	27450	27400	27450	27400	85
527	20240806	112400	550793550	27400	27450	27450	27400	178
528	20240806	112300	545912600	27450	27450	27450	27400	86
529	20240806	112200	543554850	27400	27450	27450	27400	30
530	20240806	112100	542732350	27450	27550	27550	27450	909
531	20240806	112000	517740150	27550	27500	27550	27500	225
532	20240806	111900	511546550	27500	27500	27550	27500	62
533	20240806	111800	509841100	27500	27550	27600	27500	73
534	20240806	111700	507829700	27550	27600	27600	27550	79
535	20240806	111600	505652000	27600	27500	27600	27500	156
536	20240806	111500	501354900	27600	27600	27600	27550	149
537	20240806	111400	497248850	27600	27550	27600	27550	67
538	20240806	111300	495402950	27550	27650	27650	27550	394
539	20240806	111200	484529900	27600	27600	27600	27550	427
540	20240806	111100	472753550	27600	27550	27600	27550	102
541	20240806	111000	469939700	27550	27550	27600	27550	136
542	20240806	110900	466191100	27650	27600	27650	27550	210
543	20240806	110800	460395400	27650	27600	27650	27600	44
544	20240806	110700	459180750	27600	27600	27650	27600	114
545	20240806	110600	456033100	27650	27650	27700	27650	34
546	20240806	110500	455092850	27650	27650	27650	27600	147
547	20240806	110400	451034150	27650	27650	27650	27600	99
548	20240806	110300	448297250	27650	27650	27650	27650	90
549	20240806	110200	445808750	27600	27650	27650	27600	204
550	20240806	110100	440175250	27600	27600	27650	27600	21
551	20240806	110000	439595600	27600	27650	27650	27600	36
552	20240806	105900	438600600	27700	27700	27750	27650	83
553	20240806	105800	436302900	27700	27650	27700	27650	93
554	20240806	105700	433727800	27700	27700	27700	27650	91
555	20240806	105600	431209200	27750	27700	27750	27700	110
556	20240806	105500	428162150	27700	27650	27750	27650	23
557	20240806	105400	427524950	27650	27750	27750	27600	70
558	20240806	105300	425588000	27700	27750	27750	27700	122
559	20240806	105200	422208100	27700	27650	27700	27650	31
560	20240806	105100	421349800	27650	27650	27700	27650	83
561	20240806	105000	419052850	27650	27700	27800	27650	159
562	20240806	104900	414651000	27750	27650	27750	27650	77
563	20240806	104800	412517650	27750	27650	27800	27650	157
564	20240806	104700	408170000	27600	27650	27650	27600	130
565	20240806	104600	404581800	27650	27700	27700	27650	36
566	20240806	104500	403586250	27750	27650	27750	27600	60
567	20240806	104400	401924650	27650	27600	27700	27600	609
568	20240806	104300	385114600	27600	27650	27650	27600	561
569	20240806	104200	369609500	27650	27750	27750	27650	153
570	20240806	104100	365378250	27700	27700	27750	27700	68
571	20240806	104000	363494600	27700	27750	27800	27700	186
572	20240806	103900	358334250	27700	27800	27850	27700	408
573	20240806	103800	347006050	27850	27800	27850	27800	42
574	20240806	103700	345838000	27850	27900	27900	27850	173
575	20240806	103600	341018550	27900	27750	27900	27750	173
576	20240806	103500	336201300	27750	27750	27750	27750	40
577	20240806	103400	335091300	27750	27800	27800	27700	283
578	20240806	103300	327245300	27800	27800	27800	27700	22
579	20240806	103200	326634750	27750	27850	27850	27750	61
580	20240806	103100	324940600	27850	27850	27850	27850	4
581	20240806	103000	324829200	27900	27950	27950	27850	150
582	20240806	102900	320644750	27950	27950	28000	27950	90
583	20240806	102800	318128250	28000	27950	28000	27950	7
584	20240806	102700	317932300	27950	28000	28000	27950	180
585	20240806	102600	312899700	28000	27950	28000	27950	69
586	20240806	102500	310968500	27900	27950	27950	27900	34
587	20240806	102400	310019500	27900	27950	27950	27900	163
588	20240806	102300	305470100	28000	28050	28050	28000	5
589	20240806	102200	305329950	28050	28050	28050	28050	33
590	20240806	102100	304404300	28050	28000	28100	28000	100
591	20240806	102000	301602950	28000	28150	28300	28000	92
592	20240806	101900	299017000	28200	28150	28300	28100	379
593	20240806	101800	288346600	28300	28300	28300	28200	403
594	20240806	101700	276962400	28250	28350	28350	28250	28
595	20240806	101600	276171050	28300	28350	28350	28300	53
596	20240806	101500	274670200	28350	28350	28350	28350	27
597	20240806	101400	273904750	28300	28300	28300	28300	163
598	20240806	101300	269291850	28300	28350	28350	28250	71
599	20240806	101200	267283300	28300	28300	28300	28250	32
600	20240806	101100	266377750	28300	28300	28300	28300	14
601	20240806	101000	265981550	28350	28350	28350	28300	69
602	20240806	100900	264028200	28350	28350	28350	28350	1
603	20240806	100800	263999850	28350	28200	28350	28200	54
604	20240806	100700	262474350	28250	28350	28350	28250	771
605	20240806	100600	240676850	28350	28350	28350	28350	2
606	20240806	100500	240620150	28300	28250	28300	28250	59
607	20240806	100400	238952100	28300	28350	28350	28300	38
608	20240806	100300	237876650	28400	28300	28400	28250	109
609	20240806	100200	234791200	28400	28400	28400	28300	65
610	20240806	100100	232949150	28400	28400	28400	28350	77
611	20240806	100000	230764350	28400	28400	28400	28400	23
612	20240806	095900	230111150	28250	28200	28250	28200	850
613	20240806	095800	206101650	28200	28200	28200	28200	14
614	20240806	095700	205706850	28200	28200	28250	28150	195
615	20240806	095600	200208300	28200	28200	28200	28200	32
616	20240806	095500	199305900	28250	28200	28250	28150	57
617	20240806	095400	197698700	28200	28200	28250	28200	132
618	20240806	095300	193975350	28250	28200	28250	28200	74
619	20240806	095200	191887350	28200	28150	28200	28150	3
620	20240806	095100	191802850	28150	28150	28150	28100	75
621	20240806	095000	189693300	28200	28200	28200	28200	61
622	20240806	094900	187973100	28150	28150	28150	28150	33
623	20240806	094800	187044150	28200	28200	28200	28150	8
624	20240806	094700	186818650	28200	28150	28250	28100	102
625	20240806	094600	183945800	28150	28200	28200	28100	70
626	20240806	094500	181975950	28100	28150	28250	28100	196
627	20240806	094400	176461150	28250	28250	28250	28250	5
628	20240806	094300	176319900	28100	28250	28250	28100	373
629	20240806	094200	165789150	28250	28250	28250	28250	7
630	20240806	094100	165591400	28200	28250	28250	28100	102
631	20240806	094000	162717650	28050	28200	28250	28050	134
632	20240806	093900	158941650	28150	28000	28150	28000	102
633	20240806	093800	156075600	28050	28050	28450	27950	374
634	20240806	093700	145546450	28100	28400	28400	28100	157
635	20240806	093600	141120950	28450	28450	28450	28450	27
636	20240806	093500	140352800	28400	28400	28400	28250	104
637	20240806	093400	137405600	28450	28450	28450	28450	0
638	20240806	093300	137405600	28450	28400	28450	28400	62
639	20240806	093200	135641950	28400	28400	28400	28350	58
640	20240806	093100	133995950	28350	28350	28350	28350	22
641	20240806	093000	133372250	28350	28300	28350	28300	3
642	20240806	092900	133287300	28250	28350	28350	28200	81
643	20240806	092800	130994850	28350	28450	28450	28250	701
644	20240806	092700	111140700	28400	28400	28400	28350	104
645	20240806	092600	108187150	28400	28350	28400	28350	178
646	20240806	092500	103133050	28350	28300	28350	28300	32
647	20240806	092400	102226050	28300	28300	28300	28300	107
648	20240806	092300	99197950	28300	28300	28300	28300	66
649	20240806	092200	97330150	28300	28300	28350	28300	96
650	20240806	092100	94613200	28250	28200	28250	28200	180
651	20240806	092000	89536000	28200	28300	28300	28200	93
652	20240806	091900	86908350	28300	28350	28350	28300	71
653	20240806	091800	84896550	28250	28200	28250	28200	9
654	20240806	091700	84642350	28200	28250	28250	28200	45
655	20240806	091600	83372450	28200	28200	28400	28150	202
656	20240806	091500	77657300	28150	28200	28200	28150	30
657	20240806	091400	76811650	28200	28150	28200	28150	87
658	20240806	091300	74360150	28150	28150	28150	28150	12
659	20240806	091200	74022350	28100	28000	28100	28000	67
660	20240806	091100	72144050	27850	27650	27850	27650	156
661	20240806	091000	67818600	27600	27600	27600	27550	93
662	20240806	090900	65252750	27600	27450	27600	27450	119
663	20240806	090800	61978200	27450	27600	27600	27450	130
664	20240806	090700	58405050	27500	27450	27500	27450	70
665	20240806	090600	56482800	27400	28050	28050	27400	222
666	20240806	090500	50333100	28100	28000	28100	28000	122
667	20240806	090400	46916700	28150	28150	28150	28150	0
668	20240806	090300	46916700	28150	28150	28150	27850	112
669	20240806	090200	43765700	28150	27850	28150	27850	67
670	20240806	090100	41894650	28200	28000	28500	28000	81
671	20240806	090000	39622250	28000	27100	28000	27100	1441