KissMeData/286940/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	205600	1614047500	27150	27150	27150	27150	2091
3	20240826	205500	1614047500	27150	27150	27150	27150	0
4	20240826	205400	1614047500	27150	27150	27150	27150	0
5	20240826	205300	1614047500	27150	27150	27150	27150	0
6	20240826	205200	1614047500	27150	27150	27150	27150	0
7	20240826	205100	1614047500	27150	27150	27150	27150	0
8	20240826	205000	1614047500	27150	27150	27150	27150	0
9	20240826	204900	1614047500	27150	27150	27150	27150	0
10	20240826	204800	1614047500	27150	27150	27150	27150	0
11	20240826	204700	1614047500	27150	27150	27150	27150	0
12	20240826	204600	1614047500	27150	27150	27150	27150	0
13	20240826	204500	1614047500	27150	27150	27150	27150	0
14	20240826	204400	1614047500	27150	27150	27150	27150	0
15	20240826	204300	1614047500	27150	27150	27150	27150	0
16	20240826	204200	1614047500	27150	27150	27150	27150	0
17	20240826	204100	1614047500	27150	27150	27150	27150	0
18	20240826	204000	1614047500	27150	27150	27150	27150	0
19	20240826	203900	1614047500	27150	27150	27150	27150	0
20	20240826	203800	1614047500	27150	27150	27150	27150	0
21	20240826	203700	1614047500	27150	27150	27150	27150	0
22	20240826	203600	1614047500	27150	27150	27150	27150	0
23	20240826	203500	1614047500	27150	27150	27150	27150	0
24	20240826	203400	1614047500	27150	27150	27150	27150	0
25	20240826	203300	1614047500	27150	27150	27150	27150	0
26	20240826	203200	1614047500	27150	27150	27150	27150	0
27	20240826	203100	1614047500	27150	27150	27150	27150	0
28	20240826	203000	1614047500	27150	27150	27150	27150	0
29	20240826	202900	1614047500	27150	27150	27150	27150	0
30	20240826	202800	1614047500	27150	27150	27150	27150	0
31	20240826	202700	1614047500	27150	27150	27150	27150	0
32	20240826	202600	1614047500	27150	27150	27150	27150	2091
33	20240826	202500	1614047500	27150	27150	27150	27150	0
34	20240826	202400	1614047500	27150	27150	27150	27150	0
35	20240826	202300	1614047500	27150	27150	27150	27150	0
36	20240826	202200	1614047500	27150	27150	27150	27150	0
37	20240826	202100	1614047500	27150	27150	27150	27150	0
38	20240826	202000	1614047500	27150	27150	27150	27150	0
39	20240826	201900	1614047500	27150	27150	27150	27150	0
40	20240826	201800	1614047500	27150	27150	27150	27150	0
41	20240826	201700	1614047500	27150	27150	27150	27150	0
42	20240826	201600	1614047500	27150	27150	27150	27150	0
43	20240826	201500	1614047500	27150	27150	27150	27150	0
44	20240826	201400	1614047500	27150	27150	27150	27150	0
45	20240826	201300	1614047500	27150	27150	27150	27150	0
46	20240826	201200	1614047500	27150	27150	27150	27150	0
47	20240826	201100	1614047500	27150	27150	27150	27150	0
48	20240826	201000	1614047500	27150	27150	27150	27150	0
49	20240826	200900	1614047500	27150	27150	27150	27150	0
50	20240826	200800	1614047500	27150	27150	27150	27150	0
51	20240826	200700	1614047500	27150	27150	27150	27150	0
52	20240826	200600	1614047500	27150	27150	27150	27150	0
53	20240826	200500	1614047500	27150	27150	27150	27150	0
54	20240826	200400	1614047500	27150	27150	27150	27150	0
55	20240826	200300	1614047500	27150	27150	27150	27150	0
56	20240826	200200	1614047500	27150	27150	27150	27150	0
57	20240826	200100	1614047500	27150	27150	27150	27150	0
58	20240826	200000	1614047500	27150	27150	27150	27150	0
59	20240826	195900	1614047500	27150	27150	27150	27150	0
60	20240826	195800	1614047500	27150	27150	27150	27150	0
61	20240826	195700	1614047500	27150	27150	27150	27150	0
62	20240826	195600	1614047500	27150	27150	27150	27150	2091
63	20240826	195500	1614047500	27150	27150	27150	27150	0
64	20240826	195400	1614047500	27150	27150	27150	27150	0
65	20240826	195300	1614047500	27150	27150	27150	27150	0
66	20240826	195200	1614047500	27150	27150	27150	27150	0
67	20240826	195100	1614047500	27150	27150	27150	27150	0
68	20240826	195000	1614047500	27150	27150	27150	27150	0
69	20240826	194900	1614047500	27150	27150	27150	27150	0
70	20240826	194800	1614047500	27150	27150	27150	27150	0
71	20240826	194700	1614047500	27150	27150	27150	27150	0
72	20240826	194600	1614047500	27150	27150	27150	27150	0
73	20240826	194500	1614047500	27150	27150	27150	27150	0
74	20240826	194400	1614047500	27150	27150	27150	27150	0
75	20240826	194300	1614047500	27150	27150	27150	27150	0
76	20240826	194200	1614047500	27150	27150	27150	27150	0
77	20240826	194100	1614047500	27150	27150	27150	27150	0
78	20240826	194000	1614047500	27150	27150	27150	27150	0
79	20240826	193900	1614047500	27150	27150	27150	27150	0
80	20240826	193800	1614047500	27150	27150	27150	27150	0
81	20240826	193700	1614047500	27150	27150	27150	27150	0
82	20240826	193600	1614047500	27150	27150	27150	27150	0
83	20240826	193500	1614047500	27150	27150	27150	27150	0
84	20240826	193400	1614047500	27150	27150	27150	27150	0
85	20240826	193300	1614047500	27150	27150	27150	27150	0
86	20240826	193200	1614047500	27150	27150	27150	27150	0
87	20240826	193100	1614047500	27150	27150	27150	27150	0
88	20240826	193000	1614047500	27150	27150	27150	27150	0
89	20240826	192900	1614047500	27150	27150	27150	27150	0
90	20240826	192800	1614047500	27150	27150	27150	27150	0
91	20240826	192700	1614047500	27150	27150	27150	27150	0
92	20240826	192600	1614047500	27150	27150	27150	27150	2091
93	20240826	192500	1614047500	27150	27150	27150	27150	0
94	20240826	192400	1614047500	27150	27150	27150	27150	0
95	20240826	192300	1614047500	27150	27150	27150	27150	0
96	20240826	192200	1614047500	27150	27150	27150	27150	0
97	20240826	192100	1614047500	27150	27150	27150	27150	0
98	20240826	192000	1614047500	27150	27150	27150	27150	0
99	20240826	191900	1614047500	27150	27150	27150	27150	0
100	20240826	191800	1614047500	27150	27150	27150	27150	0
101	20240826	191700	1614047500	27150	27150	27150	27150	0
102	20240826	191600	1614047500	27150	27150	27150	27150	0
103	20240826	191500	1614047500	27150	27150	27150	27150	0
104	20240826	191400	1614047500	27150	27150	27150	27150	0
105	20240826	191300	1614047500	27150	27150	27150	27150	0
106	20240826	191200	1614047500	27150	27150	27150	27150	0
107	20240826	191100	1614047500	27150	27150	27150	27150	0
108	20240826	191000	1614047500	27150	27150	27150	27150	0
109	20240826	190900	1614047500	27150	27150	27150	27150	0
110	20240826	190800	1614047500	27150	27150	27150	27150	0
111	20240826	190700	1614047500	27150	27150	27150	27150	0
112	20240826	190600	1614047500	27150	27150	27150	27150	0
113	20240826	190500	1614047500	27150	27150	27150	27150	0
114	20240826	190400	1614047500	27150	27150	27150	27150	0
115	20240826	190300	1614047500	27150	27150	27150	27150	0
116	20240826	190200	1614047500	27150	27150	27150	27150	0
117	20240826	190100	1614047500	27150	27150	27150	27150	0
118	20240826	190000	1614047500	27150	27150	27150	27150	0
119	20240826	185900	1614047500	27150	27150	27150	27150	0
120	20240826	185800	1614047500	27150	27150	27150	27150	0
121	20240826	185700	1614047500	27150	27150	27150	27150	0
122	20240826	185600	1614047500	27150	27150	27150	27150	2091
123	20240826	185500	1614047500	27150	27150	27150	27150	0
124	20240826	185400	1614047500	27150	27150	27150	27150	0
125	20240826	185300	1614047500	27150	27150	27150	27150	0
126	20240826	185200	1614047500	27150	27150	27150	27150	0
127	20240826	185100	1614047500	27150	27150	27150	27150	0
128	20240826	185000	1614047500	27150	27150	27150	27150	0
129	20240826	184900	1614047500	27150	27150	27150	27150	0
130	20240826	184800	1614047500	27150	27150	27150	27150	0
131	20240826	184700	1614047500	27150	27150	27150	27150	0
132	20240826	184600	1614047500	27150	27150	27150	27150	0
133	20240826	184500	1614047500	27150	27150	27150	27150	0
134	20240826	184400	1614047500	27150	27150	27150	27150	0
135	20240826	184300	1614047500	27150	27150	27150	27150	0
136	20240826	184200	1614047500	27150	27150	27150	27150	0
137	20240826	184100	1614047500	27150	27150	27150	27150	0
138	20240826	184000	1614047500	27150	27150	27150	27150	0
139	20240826	183900	1614047500	27150	27150	27150	27150	0
140	20240826	183800	1614047500	27150	27150	27150	27150	0
141	20240826	183700	1614047500	27150	27150	27150	27150	0
142	20240826	183600	1614047500	27150	27150	27150	27150	0
143	20240826	183500	1614047500	27150	27150	27150	27150	0
144	20240826	183400	1614047500	27150	27150	27150	27150	0
145	20240826	183300	1614047500	27150	27150	27150	27150	0
146	20240826	183200	1614047500	27150	27150	27150	27150	0
147	20240826	183100	1614047500	27150	27150	27150	27150	0
148	20240826	183000	1614047500	27150	27150	27150	27150	0
149	20240826	182900	1614047500	27150	27150	27150	27150	0
150	20240826	182800	1614047500	27150	27150	27150	27150	0
151	20240826	182700	1614047500	27150	27150	27150	27150	0
152	20240826	182600	1614047500	27150	27150	27150	27150	2091
153	20240826	182500	1614047500	27150	27150	27150	27150	0
154	20240826	182400	1614047500	27150	27150	27150	27150	0
155	20240826	182300	1614047500	27150	27150	27150	27150	0
156	20240826	182200	1614047500	27150	27150	27150	27150	0
157	20240826	182100	1614047500	27150	27150	27150	27150	0
158	20240826	182000	1614047500	27150	27150	27150	27150	0
159	20240826	181900	1614047500	27150	27150	27150	27150	0
160	20240826	181800	1614047500	27150	27150	27150	27150	0
161	20240826	181700	1614047500	27150	27150	27150	27150	0
162	20240826	181600	1614047500	27150	27150	27150	27150	0
163	20240826	181500	1614047500	27150	27150	27150	27150	0
164	20240826	181400	1614047500	27150	27150	27150	27150	0
165	20240826	181300	1614047500	27150	27150	27150	27150	0
166	20240826	181200	1614047500	27150	27150	27150	27150	0
167	20240826	181100	1614047500	27150	27150	27150	27150	0
168	20240826	181000	1614047500	27150	27150	27150	27150	0
169	20240826	180900	1614047500	27150	27150	27150	27150	0
170	20240826	180800	1614047500	27150	27150	27150	27150	0
171	20240826	180700	1614047500	27150	27150	27150	27150	0
172	20240826	180600	1614047500	27150	27150	27150	27150	0
173	20240826	180500	1614047500	27150	27150	27150	27150	0
174	20240826	180400	1614047500	27150	27150	27150	27150	0
175	20240826	180300	1614047500	27150	27150	27150	27150	0
176	20240826	180200	1614047500	27150	27150	27150	27150	0
177	20240826	180100	1614047500	27150	27150	27150	27150	0
178	20240826	180000	1614047500	27150	27150	27150	27150	0
179	20240826	175900	1614047500	27150	27150	27150	27150	0
180	20240826	175800	1614047500	27150	27150	27150	27150	0
181	20240826	175700	1614047500	27150	27150	27150	27150	0
182	20240826	175600	1614047500	27150	27150	27150	27150	2091
183	20240826	175500	1614047500	27150	27150	27150	27150	0
184	20240826	175400	1614047500	27150	27150	27150	27150	0
185	20240826	175300	1614047500	27150	27150	27150	27150	0
186	20240826	175200	1614047500	27150	27150	27150	27150	0
187	20240826	175100	1614047500	27150	27150	27150	27150	0
188	20240826	175000	1614047500	27150	27150	27150	27150	0
189	20240826	174900	1614047500	27150	27150	27150	27150	0
190	20240826	174800	1614047500	27150	27150	27150	27150	0
191	20240826	174700	1614047500	27150	27150	27150	27150	0
192	20240826	174600	1614047500	27150	27150	27150	27150	0
193	20240826	174500	1614047500	27150	27150	27150	27150	0
194	20240826	174400	1614047500	27150	27150	27150	27150	0
195	20240826	174300	1614047500	27150	27150	27150	27150	0
196	20240826	174200	1614047500	27150	27150	27150	27150	0
197	20240826	174100	1614047500	27150	27150	27150	27150	0
198	20240826	174000	1614047500	27150	27150	27150	27150	0
199	20240826	173900	1614047500	27150	27150	27150	27150	0
200	20240826	173800	1614047500	27150	27150	27150	27150	0
201	20240826	173700	1614047500	27150	27150	27150	27150	0
202	20240826	173600	1614047500	27150	27150	27150	27150	0
203	20240826	173500	1614047500	27150	27150	27150	27150	0
204	20240826	173400	1614047500	27150	27150	27150	27150	0
205	20240826	173300	1614047500	27150	27150	27150	27150	0
206	20240826	173200	1614047500	27150	27150	27150	27150	0
207	20240826	173100	1614047500	27150	27150	27150	27150	0
208	20240826	173000	1614047500	27150	27150	27150	27150	0
209	20240826	172900	1614047500	27150	27150	27150	27150	0
210	20240826	172800	1614047500	27150	27150	27150	27150	0
211	20240826	172700	1614047500	27150	27150	27150	27150	0
212	20240826	172600	1614047500	27150	27150	27150	27150	2091
213	20240826	172500	1614047500	27150	27150	27150	27150	0
214	20240826	172400	1614047500	27150	27150	27150	27150	0
215	20240826	172300	1614047500	27150	27150	27150	27150	0
216	20240826	172200	1614047500	27150	27150	27150	27150	0
217	20240826	172100	1614047500	27150	27150	27150	27150	0
218	20240826	172000	1614047500	27150	27150	27150	27150	0
219	20240826	171900	1614047500	27150	27150	27150	27150	0
220	20240826	171800	1614047500	27150	27150	27150	27150	0
221	20240826	171700	1614047500	27150	27150	27150	27150	0
222	20240826	171600	1614047500	27150	27150	27150	27150	0
223	20240826	171500	1614047500	27150	27150	27150	27150	0
224	20240826	171400	1614047500	27150	27150	27150	27150	0
225	20240826	171300	1614047500	27150	27150	27150	27150	0
226	20240826	171200	1614047500	27150	27150	27150	27150	0
227	20240826	171100	1614047500	27150	27150	27150	27150	0
228	20240826	171000	1614047500	27150	27150	27150	27150	0
229	20240826	170900	1614047500	27150	27150	27150	27150	0
230	20240826	170800	1614047500	27150	27150	27150	27150	0
231	20240826	170700	1614047500	27150	27150	27150	27150	0
232	20240826	170600	1614047500	27150	27150	27150	27150	0
233	20240826	170500	1614047500	27150	27150	27150	27150	0
234	20240826	170400	1614047500	27150	27150	27150	27150	0
235	20240826	170300	1614047500	27150	27150	27150	27150	0
236	20240826	170200	1614047500	27150	27150	27150	27150	0
237	20240826	170100	1614047500	27150	27150	27150	27150	0
238	20240826	170000	1614047500	27150	27150	27150	27150	0
239	20240826	165900	1614047500	27150	27150	27150	27150	0
240	20240826	165800	1614047500	27150	27150	27150	27150	0
241	20240826	165700	1614047500	27150	27150	27150	27150	0
242	20240826	165600	1614047500	27150	27150	27150	27150	2091
243	20240826	165500	1614047500	27150	27150	27150	27150	0
244	20240826	165400	1614047500	27150	27150	27150	27150	0
245	20240826	165300	1614047500	27150	27150	27150	27150	0
246	20240826	165200	1614047500	27150	27150	27150	27150	0
247	20240826	165100	1614047500	27150	27150	27150	27150	0
248	20240826	165000	1614047500	27150	27150	27150	27150	0
249	20240826	164900	1614047500	27150	27150	27150	27150	0
250	20240826	164800	1614047500	27150	27150	27150	27150	0
251	20240826	164700	1614047500	27150	27150	27150	27150	0
252	20240826	164600	1614047500	27150	27150	27150	27150	0
253	20240826	164500	1614047500	27150	27150	27150	27150	0
254	20240826	164400	1614047500	27150	27150	27150	27150	0
255	20240826	164300	1614047500	27150	27150	27150	27150	0
256	20240826	164200	1614047500	27150	27150	27150	27150	0
257	20240826	164100	1614047500	27150	27150	27150	27150	0
258	20240826	164000	1614047500	27150	27150	27150	27150	0
259	20240826	163900	1614047500	27150	27150	27150	27150	0
260	20240826	163800	1614047500	27150	27150	27150	27150	0
261	20240826	163700	1614047500	27150	27150	27150	27150	0
262	20240826	163600	1614047500	27150	27150	27150	27150	0
263	20240826	163500	1614047500	27150	27150	27150	27150	0
264	20240826	163400	1614047500	27150	27150	27150	27150	0
265	20240826	163300	1614047500	27150	27150	27150	27150	0
266	20240826	163200	1614047500	27150	27150	27150	27150	0
267	20240826	163100	1614047500	27150	27150	27150	27150	0
268	20240826	163000	1614047500	27150	27150	27150	27150	0
269	20240826	162900	1614047500	27150	27150	27150	27150	0
270	20240826	162800	1614047500	27150	27150	27150	27150	0
271	20240826	162700	1614047500	27150	27150	27150	27150	0
272	20240826	162600	1614047500	27150	27150	27150	27150	2091
273	20240826	162500	1614047500	27150	27150	27150	27150	0
274	20240826	162400	1614047500	27150	27150	27150	27150	0
275	20240826	162300	1614047500	27150	27150	27150	27150	0
276	20240826	162200	1614047500	27150	27150	27150	27150	0
277	20240826	162100	1614047500	27150	27150	27150	27150	0
278	20240826	162000	1614047500	27150	27150	27150	27150	0
279	20240826	161900	1614047500	27150	27150	27150	27150	0
280	20240826	161800	1614047500	27150	27150	27150	27150	0
281	20240826	161700	1614047500	27150	27150	27150	27150	0
282	20240826	161600	1614047500	27150	27150	27150	27150	0
283	20240826	161500	1614047500	27150	27150	27150	27150	0
284	20240826	161400	1614047500	27150	27150	27150	27150	0
285	20240826	161300	1614047500	27150	27150	27150	27150	0
286	20240826	161200	1614047500	27150	27150	27150	27150	0
287	20240826	161100	1614047500	27150	27150	27150	27150	0
288	20240826	161000	1614047500	27150	27150	27150	27150	0
289	20240826	160900	1614047500	27150	27150	27150	27150	0
290	20240826	160800	1614047500	27150	27150	27150	27150	0
291	20240826	160700	1614047500	27150	27150	27150	27150	0
292	20240826	160600	1614047500	27150	27150	27150	27150	0
293	20240826	160500	1614047500	27150	27150	27150	27150	0
294	20240826	160400	1614047500	27150	27150	27150	27150	0
295	20240826	160300	1614047500	27150	27150	27150	27150	0
296	20240826	160200	1614047500	27150	27150	27150	27150	0
297	20240826	160100	1614047500	27150	27150	27150	27150	0
298	20240826	160000	1614047500	27150	27150	27150	27150	0
299	20240826	155900	1614047500	27150	27150	27150	27150	0
300	20240826	155800	1614047500	27150	27150	27150	27150	0
301	20240826	155700	1614047500	27150	27150	27150	27150	0
302	20240826	155600	1614047500	27150	27150	27150	27150	2091
303	20240826	155500	1614047500	27150	27150	27150	27150	0
304	20240826	155400	1614047500	27150	27150	27150	27150	0
305	20240826	155300	1614047500	27150	27150	27150	27150	0
306	20240826	155200	1614047500	27150	27150	27150	27150	0
307	20240826	155100	1614047500	27150	27150	27150	27150	0
308	20240826	155000	1614047500	27150	27150	27150	27150	0
309	20240826	154900	1614047500	27150	27150	27150	27150	0
310	20240826	154800	1614047500	27150	27150	27150	27150	0
311	20240826	154700	1614047500	27150	27150	27150	27150	0
312	20240826	154600	1614047500	27150	27150	27150	27150	0
313	20240826	154500	1614047500	27150	27150	27150	27150	0
314	20240826	154400	1614047500	27150	27150	27150	27150	0
315	20240826	154300	1614047500	27150	27150	27150	27150	0
316	20240826	154200	1614047500	27150	27150	27150	27150	0
317	20240826	154100	1614047500	27150	27150	27150	27150	0
318	20240826	154000	1614047500	27150	27150	27150	27150	0
319	20240826	153900	1614047500	27150	27150	27150	27150	0
320	20240826	153800	1614047500	27150	27150	27150	27150	0
321	20240826	153700	1614047500	27150	27150	27150	27150	0
322	20240826	153600	1614047500	27150	27150	27150	27150	0
323	20240826	153500	1614047500	27150	27150	27150	27150	0
324	20240826	153400	1614047500	27150	27150	27150	27150	0
325	20240826	153300	1614047500	27150	27150	27150	27150	0
326	20240826	153200	1614047500	27150	27150	27150	27150	0
327	20240826	153100	1614047500	27150	27150	27150	27150	0
328	20240826	153000	1614047500	27150	27150	27150	27150	2091
329	20240826	152900	1557276850	27000	27000	27000	27000	0
330	20240826	152800	1557276850	27000	27000	27000	27000	0
331	20240826	152700	1557276850	27000	27000	27000	27000	0
332	20240826	152600	1557276850	27000	27000	27000	27000	0
333	20240826	152500	1557276850	27000	27000	27000	27000	0
334	20240826	152400	1557276850	27000	27000	27000	27000	0
335	20240826	152300	1557276850	27000	27000	27000	27000	0
336	20240826	152200	1557276850	27000	27000	27000	27000	0
337	20240826	152100	1557276850	27000	27000	27000	27000	0
338	20240826	152000	1557276850	27000	27000	27000	27000	0
339	20240826	151900	1557276850	27000	27050	27050	27000	461
340	20240826	151800	1544809250	27000	27000	27050	26900	2083
341	20240826	151700	1488573900	27050	27000	27050	27000	15
342	20240826	151600	1488168850	27050	27000	27050	27000	3
343	20240826	151500	1488087750	27050	27000	27050	27000	382
344	20240826	151400	1477773700	27050	27000	27050	27000	38
345	20240826	151300	1476747650	27050	27000	27050	27000	12
346	20240826	151200	1476423600	27050	27050	27050	27050	251
347	20240826	151100	1469634050	27000	27000	27000	27000	0
348	20240826	151000	1469634050	27000	27050	27050	27000	240
349	20240826	150900	1463147050	27000	27000	27000	27000	182
350	20240826	150800	1458233050	27000	27000	27000	27000	121
351	20240826	150700	1454966050	26900	27050	27050	26900	198
352	20240826	150600	1449626450	27050	27000	27050	27000	2
353	20240826	150500	1449572400	27050	27050	27050	27050	0
354	20240826	150400	1449572400	27050	27000	27050	27000	7
355	20240826	150300	1449383350	27100	27000	27100	26900	242
356	20240826	150200	1442839350	27000	27000	27000	27000	0
357	20240826	150100	1442839350	27000	27000	27000	27000	2
358	20240826	150000	1442785350	26950	26900	26950	26900	89
359	20240826	145900	1440390500	26900	26850	26950	26850	32
360	20240826	145800	1439530250	26850	26850	26900	26850	25
361	20240826	145700	1438858800	26850	26900	26900	26850	29
362	20240826	145600	1438078750	26850	26850	26850	26800	32
363	20240826	145500	1437220550	26900	26900	26900	26800	18
364	20240826	145400	1436737500	26800	26850	26900	26800	950
365	20240826	145300	1411274250	26800	26800	26850	26800	104
366	20240826	145200	1408487000	26800	26800	26850	26800	26
367	20240826	145100	1407790100	26850	27000	27000	26850	54
368	20240826	145000	1406339250	26900	26900	27050	26900	8
369	20240826	144900	1406123550	26850	26800	27050	26800	73
370	20240826	144800	1404164300	26850	26800	26850	26800	71
371	20240826	144700	1402261300	26800	26750	26800	26750	21
372	20240826	144600	1401698550	26800	26800	26800	26750	55
373	20240826	144500	1400225550	26800	26800	26900	26800	20
374	20240826	144400	1399689400	26900	26850	26900	26850	15
375	20240826	144300	1399285950	26900	26800	26900	26800	39
376	20240826	144200	1398239250	26800	26850	26850	26750	40
377	20240826	144100	1397168150	26850	26850	26900	26850	4
378	20240826	144000	1397060700	26850	26850	26900	26750	355
379	20240826	143900	1387559950	26800	26850	26850	26800	41
380	20240826	143800	1386460850	26800	26750	26800	26750	22
381	20240826	143700	1385871850	26750	26800	26800	26750	590
382	20240826	143600	1370086950	26800	26800	26800	26800	9
383	20240826	143500	1369845750	26800	26800	26850	26800	36
384	20240826	143400	1368880300	26800	26800	26800	26800	28
385	20240826	143300	1368129900	26800	26800	26850	26750	431
386	20240826	143200	1356593050	26800	26750	26800	26750	55
387	20240826	143100	1355120400	26750	26800	26800	26750	12
388	20240826	143000	1354799350	26800	26750	26800	26750	129
389	20240826	142900	1351348250	26800	26800	26800	26800	47
390	20240826	142800	1350088650	26800	26850	26850	26800	32
391	20240826	142700	1349230450	26850	26850	26850	26850	11
392	20240826	142600	1348935100	26850	26850	26850	26850	53
393	20240826	142500	1347512050	26850	26800	26850	26750	89
394	20240826	142400	1345125000	26750	26800	26800	26750	680
395	20240826	142300	1326934100	26800	26800	26800	26800	49
396	20240826	142200	1325620900	26800	26800	26800	26800	5
397	20240826	142100	1325486900	26800	26800	26850	26800	36
398	20240826	142000	1324522000	26850	26800	26850	26800	48
399	20240826	141900	1323233650	26800	26750	26800	26750	51
400	20240826	141800	1321867900	26750	26850	26850	26750	48
401	20240826	141700	1320581200	26850	26750	26850	26750	27
402	20240826	141600	1319856750	26750	26750	26850	26750	100
403	20240826	141500	1317179500	26750	26800	26800	26750	1528
404	20240826	141400	1276303150	26800	26850	26850	26800	140
405	20240826	141300	1272550200	26950	26850	26950	26850	25
406	20240826	141200	1271878800	26850	26800	26850	26800	190
407	20240826	141100	1266785800	26800	26850	26950	26800	1299
408	20240826	141000	1231970450	26850	26850	26850	26850	13
409	20240826	140900	1231621400	26950	26850	26950	26800	94
410	20240826	140800	1229098500	26800	26850	26850	26800	11
411	20240826	140700	1228803200	26750	26900	26900	26750	2967
412	20240826	140600	1149202500	27050	26950	27050	26950	202
413	20240826	140500	1143758500	26950	26950	27000	26950	427
414	20240826	140400	1132232850	26950	26950	26950	26950	75
415	20240826	140300	1130211600	26950	26950	27000	26950	57
416	20240826	140200	1128673450	26950	26950	26950	26950	22
417	20240826	140100	1128080550	27000	27000	27100	27000	20
418	20240826	140000	1127540050	27050	26950	27050	26950	45
419	20240826	135900	1126326350	26950	26950	26950	26950	20
420	20240826	135800	1125787350	26950	26950	26950	26950	36
421	20240826	135700	1124817150	26950	27000	27050	26950	24
422	20240826	135600	1124170200	27000	27000	27100	26950	66
423	20240826	135500	1122390300	27050	27000	27050	26950	88
424	20240826	135400	1120015800	27000	27000	27050	27000	5
425	20240826	135300	1119880750	27000	27000	27000	26950	140
426	20240826	135200	1116105800	27050	27000	27050	27000	84
427	20240826	135100	1113835200	27000	27000	27000	27000	3
428	20240826	135000	1113754200	27000	27000	27050	27000	56
429	20240826	134900	1112242100	27000	27000	27000	27000	44
430	20240826	134800	1111054100	27000	27000	27000	27000	1
431	20240826	134700	1111027100	27000	26950	27050	26950	43
432	20240826	134600	1109867550	26950	26950	27000	26950	638
433	20240826	134500	1092665450	26950	26950	26950	26950	31
434	20240826	134400	1091830000	27000	27000	27000	27000	27
435	20240826	134300	1091101000	27000	26950	27000	26950	25
436	20240826	134200	1090427050	26950	27100	27100	26950	13
437	20240826	134100	1090076000	27000	27000	27000	27000	1255
438	20240826	134000	1056191000	27000	27050	27050	27000	5
439	20240826	133900	1056055800	27000	27100	27150	27000	35
440	20240826	133800	1055109750	27000	27050	27050	27000	50
441	20240826	133700	1053759700	27050	27050	27050	27050	0
442	20240826	133600	1053759700	27050	27050	27050	27000	58
443	20240826	133500	1052191850	27050	27000	27050	27000	17
444	20240826	133400	1051732050	27000	27000	27000	27000	123
445	20240826	133300	1048411050	27000	27000	27050	27000	159
446	20240826	133200	1044117400	27000	27000	27000	27000	35
447	20240826	133100	1043172400	27000	27000	27000	27000	21
448	20240826	133000	1042605400	27000	27000	27000	27000	29
449	20240826	132900	1041822400	27000	27050	27050	27000	30
450	20240826	132800	1041011900	27000	27000	27000	27000	6
451	20240826	132700	1040849900	27000	27050	27050	27000	62
452	20240826	132600	1039175400	27050	27050	27050	27050	1
453	20240826	132500	1039148350	27000	27000	27050	27000	38
454	20240826	132400	1038122300	27000	27000	27000	27000	51
455	20240826	132300	1036745300	27000	27050	27050	27000	13
456	20240826	132200	1036394100	27000	27000	27000	27000	50
457	20240826	132100	1035044100	27000	27000	27000	27000	137
458	20240826	132000	1031345100	27050	27000	27050	27000	31
459	20240826	131900	1030508050	27000	26950	27000	26950	37
460	20240826	131800	1029510650	26950	26950	26950	26950	35
461	20240826	131700	1028567400	26950	26950	26950	26950	144
462	20240826	131600	1024686600	26950	26950	26950	26950	27
463	20240826	131500	1023958950	26950	26950	26950	26950	21
464	20240826	131400	1023393000	26950	26950	26950	26950	27
465	20240826	131300	1022665350	26950	26950	26950	26950	48
466	20240826	131200	1021371750	26950	26950	26950	26950	1
467	20240826	131100	1021344800	26950	26950	27000	26950	41
468	20240826	131000	1020238850	26950	27000	27000	26950	50
469	20240826	130900	1018891250	27000	27000	27000	27000	0
470	20240826	130800	1018891250	27000	26950	27000	26950	76
471	20240826	130700	1016842400	27000	26950	27000	26950	81
472	20240826	130600	1014655500	26950	27050	27050	26950	25
473	20240826	130500	1013981350	27000	26950	27000	26950	61
474	20240826	130400	1012336950	26950	26950	26950	26950	3
475	20240826	130300	1012256100	26950	26950	26950	26950	20
476	20240826	130200	1011717100	27150	26950	27150	26950	31
477	20240826	130100	1010881300	27000	26950	27000	26950	35
478	20240826	130000	1009937550	27000	27000	27000	27000	13
479	20240826	125900	1009586550	27050	27050	27050	27000	58
480	20240826	125800	1008018700	27000	26950	27050	26950	144
481	20240826	125700	1004131700	27000	26950	27000	26950	14
482	20240826	125600	1003753800	26950	27000	27050	26950	278
483	20240826	125500	996248200	26950	26950	27000	26950	16
484	20240826	125400	995816500	26950	27000	27050	26950	138
485	20240826	125300	992089550	27000	27000	27000	26950	15
486	20240826	125200	991684650	26950	27050	27050	26950	37
487	20240826	125100	990686500	26950	27000	27000	26950	146
488	20240826	125000	986745050	27050	27050	27100	27000	188
489	20240826	124900	981656200	27050	27000	27050	27000	23
490	20240826	124800	981035100	27050	27000	27050	27000	31
491	20240826	124700	980197900	27000	27000	27000	27000	22
492	20240826	124600	979603900	27050	27050	27100	27050	52
493	20240826	124500	978195400	27050	27000	27100	27000	36
494	20240826	124400	977221500	27050	27050	27050	27050	20
495	20240826	124300	976680500	27050	27000	27050	27000	13
496	20240826	124200	976328950	27050	27050	27050	27050	60
497	20240826	124100	974705950	27050	27050	27200	27050	5
498	20240826	124000	974570400	27050	27050	27100	27000	84
499	20240826	123900	972299450	27100	27200	27200	27000	31
500	20240826	123800	971461250	27100	27050	27200	27000	30
501	20240826	123700	970649300	27200	27150	27200	27000	25
502	20240826	123600	969973650	27050	27050	27100	27050	36
503	20240826	123500	968999750	27100	27050	27100	27050	26
504	20240826	123400	968296300	27050	27100	27100	27050	33
505	20240826	123300	967403550	27050	27050	27100	27050	32
506	20240826	123200	966537800	27050	27100	27150	27050	66
507	20240826	123100	964752350	27050	27050	27050	27050	76
508	20240826	123000	962696550	27050	27100	27100	27050	24
509	20240826	122900	962047300	27100	27050	27100	27050	25
510	20240826	122800	961370450	27200	27050	27200	27000	25
511	20240826	122700	960695000	27050	27050	27100	27050	5
512	20240826	122600	960559650	27100	27050	27100	27000	107
513	20240826	122500	957664250	27050	27000	27050	27000	20
514	20240826	122400	957123400	27000	27000	27000	27000	496
515	20240826	122300	943731400	27000	27050	27050	27000	60
516	20240826	122200	942110800	27050	27000	27050	27000	12
517	20240826	122100	941786250	27000	27100	27100	27000	23
518	20240826	122000	941165150	27050	27050	27050	27050	38
519	20240826	121900	940137250	27050	27050	27050	27000	31
520	20240826	121800	939299750	27050	27000	27050	27000	37
521	20240826	121700	938300500	27000	27050	27050	27000	56
522	20240826	121600	936788100	27050	27000	27050	27000	34
523	20240826	121500	935869450	27050	27000	27050	27000	34
524	20240826	121400	934951200	27000	27050	27050	27000	30
525	20240826	121300	934140700	27050	27000	27050	27000	5
526	20240826	121200	934005500	27000	27050	27050	27000	54
527	20240826	121100	932545900	27050	27050	27050	27050	7
528	20240826	121000	932356550	27050	27050	27100	27050	50
529	20240826	120900	931002850	27050	27050	27050	27050	47
530	20240826	120800	929731500	27050	27100	27100	27050	3
531	20240826	120700	929650250	27100	27100	27100	27050	47
532	20240826	120600	928377600	27050	27050	27050	27050	51
533	20240826	120500	926998050	27050	27050	27050	27050	39
534	20240826	120400	925943100	27050	27050	27050	27050	88
535	20240826	120300	923562700	27100	27100	27100	27100	10
536	20240826	120200	923291700	27100	27150	27150	27050	22
537	20240826	120100	922695500	27100	27050	27100	27050	48
538	20240826	120000	921397050	27050	27050	27050	27050	33
539	20240826	115900	920504400	27050	27100	27100	27050	10
540	20240826	115800	920233850	27100	27050	27100	27050	57
541	20240826	115700	918691650	27100	27050	27100	27050	50
542	20240826	115600	917338200	27200	27150	27200	27150	2
543	20240826	115500	917283850	27100	27100	27100	27100	81
544	20240826	115400	915088750	27150	27100	27250	27100	15
545	20240826	115300	914682000	27100	27150	27150	27050	26
546	20240826	115200	913978400	27150	27050	27150	27050	55
547	20240826	115100	912487950	27150	27100	27150	27100	28
548	20240826	115000	911728800	27100	27050	27100	27050	39
549	20240826	114900	910673000	27050	27150	27250	27050	36
550	20240826	114800	909698000	27250	27050	27250	27050	35
551	20240826	114700	908750100	27150	27150	27250	27050	20
552	20240826	114600	908207750	27050	27050	27050	27050	24
553	20240826	114500	907558550	27100	27150	27150	27050	81
554	20240826	114400	905359950	27050	27150	27150	27050	44
555	20240826	114300	904167650	27150	27050	27150	27050	220
556	20240826	114200	898206250	27100	27100	27100	27050	485
557	20240826	114100	885081450	27100	27100	27100	27100	48
558	20240826	114000	883780650	27100	27100	27100	27100	8
559	20240826	113900	883563850	27100	27150	27150	27100	113
560	20240826	113800	880501050	27250	27100	27250	27100	158
561	20240826	113700	876218900	27100	27200	27200	27100	124
562	20240826	113600	872848200	27200	27200	27300	27200	62
563	20240826	113500	871161550	27250	27300	27350	27200	185
564	20240826	113400	866111200	27200	27350	27350	27100	32
565	20240826	113300	865242200	27200	27150	27350	27150	49
566	20240826	113200	863910950	27150	27200	27200	27100	32
567	20240826	113100	863043200	27150	27150	27150	27150	199
568	20240826	113000	857640350	27100	27100	27100	27100	74
569	20240826	112900	855634950	27150	27150	27150	27150	44
570	20240826	112800	854440350	27200	27150	27200	27150	2
571	20240826	112700	854386000	27150	27200	27200	27100	33
572	20240826	112600	853490600	27300	27200	27550	27150	2370
573	20240826	112500	788790950	27200	27050	27200	27050	313
574	20240826	112400	780291000	27050	27050	27050	27050	27
575	20240826	112300	779560650	27050	27050	27250	27050	956
576	20240826	112200	753527150	27050	27050	27050	27050	128
577	20240826	112100	750064750	27050	27050	27050	27050	32
578	20240826	112000	749199150	27050	27050	27050	27050	226
579	20240826	111900	743085850	27150	27050	27150	27050	47
580	20240826	111800	741813750	27050	27100	27100	27050	24
581	20240826	111700	741164350	27050	27100	27100	27050	9
582	20240826	111600	740920500	27050	27100	27100	27050	97
583	20240826	111500	738292850	27100	27100	27100	27050	35
584	20240826	111400	737345550	27100	27100	27100	27100	0
585	20240826	111300	737345550	27100	27100	27100	27100	408
586	20240826	111200	726288750	27150	27100	27150	27100	14
587	20240826	111100	725909300	27100	27200	27200	27100	22
588	20240826	111000	725313000	27050	26950	27150	26950	269
589	20240826	110900	718025350	27000	27000	27000	27000	15
590	20240826	110800	717620350	26950	26950	26950	26950	22
591	20240826	110700	717027450	26950	26900	26950	26900	106
592	20240826	110600	714174350	26850	26850	26850	26850	22
593	20240826	110500	713583650	26850	26850	26850	26850	49
594	20240826	110400	712268000	26850	26850	26850	26850	21
595	20240826	110300	711704150	26850	26900	26900	26850	144
596	20240826	110200	707832750	26850	26850	26850	26850	33
597	20240826	110100	706946700	26900	26950	26950	26900	90
598	20240826	110000	704525650	26900	26900	27100	26850	271
599	20240826	105900	697233750	26850	26850	26850	26850	48
600	20240826	105800	695944950	26850	26900	26900	26850	20
601	20240826	105700	695407150	26950	27050	27100	26950	266
602	20240826	105600	688220150	27050	26950	27050	26950	344
603	20240826	105500	678933000	26900	26800	26900	26800	106
604	20240826	105400	676081700	26850	26800	26850	26800	35
605	20240826	105300	675143100	26850	26950	26950	26850	524
606	20240826	105200	661023700	26800	26850	26850	26800	475
607	20240826	105100	648271450	26800	26800	26800	26800	171
608	20240826	105000	643688650	26800	26850	26850	26800	28
609	20240826	104900	642937850	26800	26800	26800	26800	28
610	20240826	104800	642187450	26800	26800	26800	26800	45
611	20240826	104700	640981450	26800	26800	26800	26800	23
612	20240826	104600	640365050	26850	26800	26850	26800	71
613	20240826	104500	638460550	26800	26800	26850	26800	27
614	20240826	104400	637736900	26800	26800	26800	26800	43
615	20240826	104300	636584500	26850	26800	26850	26800	68
616	20240826	104200	634758900	26800	26800	26800	26800	51
617	20240826	104100	633392100	26850	26800	26850	26800	71
618	20240826	104000	631485800	26800	26800	26800	26800	22
619	20240826	103900	630896200	26800	26900	26900	26800	603
620	20240826	103800	614708550	26850	26850	26850	26850	30
621	20240826	103700	613903050	26850	26850	26850	26850	153
622	20240826	103600	609795000	26850	26900	26900	26850	24
623	20240826	103500	609150550	26900	26850	26900	26850	29
624	20240826	103400	608371450	26850	26850	26850	26850	28
625	20240826	103300	607619650	26850	26850	26850	26850	32
626	20240826	103200	606760450	26850	26900	26900	26850	14
627	20240826	103100	606384050	26850	26850	26850	26850	60
628	20240826	103000	604773050	26850	26900	26900	26850	172
629	20240826	102900	600149200	26900	26900	26900	26900	35
630	20240826	102800	599207700	26900	26900	26900	26900	77
631	20240826	102700	597136400	26900	26950	26950	26900	5
632	20240826	102600	597001800	26900	26900	26900	26900	48
633	20240826	102500	595710600	26950	26950	26950	26950	5
634	20240826	102400	595575850	26900	26900	26900	26900	20
635	20240826	102300	595037850	26900	26900	26900	26900	43
636	20240826	102200	593881150	26900	26900	26900	26900	22
637	20240826	102100	593289350	27000	27000	27000	27000	94
638	20240826	102000	590751350	27000	26950	27000	26950	237
639	20240826	101900	584354100	26900	26950	26950	26900	43
640	20240826	101800	583195900	27100	27100	27100	27100	1
641	20240826	101700	583168800	26950	26950	26950	26950	58
642	20240826	101600	581605700	26950	26900	26950	26900	102
643	20240826	101500	578856900	26900	26850	26900	26850	69
644	20240826	101400	577000850	26900	26950	26950	26900	41
645	20240826	101300	575896950	26950	26950	26950	26950	16
646	20240826	101200	575465750	26950	26950	26950	26950	64
647	20240826	101100	573740950	26900	26850	26900	26850	55
648	20240826	101000	572262600	26850	26900	26950	26850	35
649	20240826	100900	571322100	27150	26950	27150	26950	28
650	20240826	100800	570566200	27150	26900	27150	26900	173
651	20240826	100700	565910800	26900	26900	26900	26900	47
652	20240826	100600	564646500	26900	26900	26900	26900	32
653	20240826	100500	563785700	26900	26950	26950	26900	34
654	20240826	100400	562871050	26900	26900	26950	26900	19
655	20240826	100300	562359500	26900	26900	26900	26900	68
656	20240826	100200	560530300	26900	26950	26950	26900	40
657	20240826	100100	559452350	26950	26950	26950	26950	0
658	20240826	100000	559452350	26950	27000	27150	26950	93
659	20240826	095900	556945750	26950	26950	26950	26950	6
660	20240826	095800	556784050	26850	26900	26900	26850	82
661	20240826	095700	554578600	26900	26900	26900	26900	13
662	20240826	095600	554228900	26850	26800	26850	26800	72
663	20240826	095500	552295750	26900	26850	26900	26850	2120
664	20240826	095400	495373150	26900	26900	26950	26800	382
665	20240826	095300	485104050	26900	26900	26900	26900	29
666	20240826	095200	484323950	26950	26950	26950	26950	80
667	20240826	095100	482167950	26950	27000	27000	26950	36
668	20240826	095000	481196000	27000	27000	27000	27000	30
669	20240826	094900	480386000	26950	27000	27000	26950	61
670	20240826	094800	478740050	27000	27000	27000	27000	43
671	20240826	094700	477579050	27000	27000	27000	27000	5
672	20240826	094600	477444050	27000	27000	27050	27000	86
673	20240826	094500	475121950	27000	27000	27000	27000	8
674	20240826	094400	474905950	27000	27150	27150	27000	23
675	20240826	094300	474284800	27150	26950	27150	26950	709
676	20240826	094200	455131400	26950	26950	26950	26950	212
677	20240826	094100	449418000	26950	26850	26950	26850	162
678	20240826	094000	445061400	26900	26900	26900	26900	3
679	20240826	093900	444980700	26900	26850	26900	26850	28
680	20240826	093800	444228550	26850	26800	26900	26800	45
681	20240826	093700	443021400	26800	26800	26900	26800	1002
682	20240826	093600	416127650	26850	26850	26850	26800	14
683	20240826	093500	415751800	26800	26850	26850	26800	28
684	20240826	093400	415001050	26800	26850	26850	26800	29
685	20240826	093300	414223100	26800	26900	26900	26800	42
686	20240826	093200	413097400	26800	26800	26800	26800	630
687	20240826	093100	396213400	26900	26850	26900	26800	367
688	20240826	093000	386349000	26800	26800	26800	26750	570
689	20240826	092900	371074150	26850	26850	26850	26850	1
690	20240826	092800	371047300	26800	26800	26800	26800	21
691	20240826	092700	370484500	26800	26900	26900	26800	561
692	20240826	092600	355421500	26900	26800	26900	26800	535
693	20240826	092500	341043600	26850	26800	26850	26800	97
694	20240826	092400	338443500	26850	26850	26850	26800	856
695	20240826	092300	315501200	26850	26950	26950	26850	122
696	20240826	092200	312221850	26950	27050	27050	26950	1170
697	20240826	092100	280628600	27000	27100	27100	27000	1186
698	20240826	092000	248580900	27050	27050	27050	27050	53
699	20240826	091900	247147250	27050	27150	27150	27050	282
700	20240826	091800	239505800	27150	27150	27200	27100	112
701	20240826	091700	236465500	27100	27100	27100	27100	475
702	20240826	091600	223593000	27100	27250	27300	27100	464
703	20240826	091500	210963200	27250	27200	27300	27200	31
704	20240826	091400	210119250	27250	27250	27300	27200	997
705	20240826	091300	182962150	27250	27450	27450	27250	1510
706	20240826	091200	141702500	27400	27400	27400	27400	0
707	20240826	091100	141702500	27400	27550	27550	27400	386
708	20240826	091000	131095500	27600	27750	27750	27600	410
709	20240826	090900	119774350	27650	27700	27700	27650	159
710	20240826	090800	115375750	27700	27750	27750	27700	300
711	20240826	090700	107065700	27700	27750	27750	27700	48
712	20240826	090600	105735850	27750	27800	27800	27750	188
713	20240826	090500	100518200	27850	27900	27950	27850	53
714	20240826	090400	99039700	27950	27800	27950	27800	560
715	20240826	090300	83426050	27800	27750	27900	27750	395
716	20240826	090200	72431600	27750	27600	27800	27600	911
717	20240826	090100	47253450	27500	27550	27600	27500	550
718	20240826	090000	32122400	27600	27250	27600	27250	1169