KissMeData/000860/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	183200	242499550	27600	27600	27600	27600	106
3	20240801	183100	242499550	27600	27600	27600	27600	0
4	20240801	183000	242499550	27600	27600	27600	27600	0
5	20240801	182900	242499550	27600	27600	27600	27600	0
6	20240801	182800	242499550	27600	27600	27600	27600	0
7	20240801	182700	242499550	27600	27600	27600	27600	0
8	20240801	182600	242499550	27600	27600	27600	27600	0
9	20240801	182500	242499550	27600	27600	27600	27600	0
10	20240801	182400	242499550	27600	27600	27600	27600	0
11	20240801	182300	242499550	27600	27600	27600	27600	0
12	20240801	182200	242499550	27600	27600	27600	27600	0
13	20240801	182100	242499550	27600	27600	27600	27600	0
14	20240801	182000	242499550	27600	27600	27600	27600	0
15	20240801	181900	242499550	27600	27600	27600	27600	0
16	20240801	181800	242499550	27600	27600	27600	27600	0
17	20240801	181700	242499550	27600	27600	27600	27600	0
18	20240801	181600	242499550	27600	27600	27600	27600	0
19	20240801	181500	242499550	27600	27600	27600	27600	0
20	20240801	181400	242499550	27600	27600	27600	27600	0
21	20240801	181300	242499550	27600	27600	27600	27600	0
22	20240801	181200	242499550	27600	27600	27600	27600	0
23	20240801	181100	242499550	27600	27600	27600	27600	0
24	20240801	181000	242499550	27600	27600	27600	27600	0
25	20240801	180900	242499550	27600	27600	27600	27600	0
26	20240801	180800	242499550	27600	27600	27600	27600	0
27	20240801	180700	242499550	27600	27600	27600	27600	0
28	20240801	180600	242499550	27600	27600	27600	27600	0
29	20240801	180500	242499550	27600	27600	27600	27600	0
30	20240801	180400	242499550	27600	27600	27600	27600	0
31	20240801	180300	242499550	27600	27600	27600	27600	0
32	20240801	180200	242499550	27600	27600	27600	27600	106
33	20240801	180100	242499550	27600	27600	27600	27600	0
34	20240801	180000	242499550	27600	27600	27600	27600	0
35	20240801	175900	242499550	27600	27600	27600	27600	0
36	20240801	175800	242499550	27600	27600	27600	27600	0
37	20240801	175700	242499550	27600	27600	27600	27600	0
38	20240801	175600	242499550	27600	27600	27600	27600	0
39	20240801	175500	242499550	27600	27600	27600	27600	0
40	20240801	175400	242499550	27600	27600	27600	27600	0
41	20240801	175300	242499550	27600	27600	27600	27600	0
42	20240801	175200	242499550	27600	27600	27600	27600	0
43	20240801	175100	242499550	27600	27600	27600	27600	0
44	20240801	175000	242499550	27600	27600	27600	27600	0
45	20240801	174900	242499550	27600	27600	27600	27600	0
46	20240801	174800	242499550	27600	27600	27600	27600	0
47	20240801	174700	242499550	27600	27600	27600	27600	0
48	20240801	174600	242499550	27600	27600	27600	27600	0
49	20240801	174500	242499550	27600	27600	27600	27600	0
50	20240801	174400	242499550	27600	27600	27600	27600	0
51	20240801	174300	242499550	27600	27600	27600	27600	0
52	20240801	174200	242499550	27600	27600	27600	27600	0
53	20240801	174100	242499550	27600	27600	27600	27600	0
54	20240801	174000	242499550	27600	27600	27600	27600	0
55	20240801	173900	242499550	27600	27600	27600	27600	0
56	20240801	173800	242499550	27600	27600	27600	27600	0
57	20240801	173700	242499550	27600	27600	27600	27600	0
58	20240801	173600	242499550	27600	27600	27600	27600	0
59	20240801	173500	242499550	27600	27600	27600	27600	0
60	20240801	173400	242499550	27600	27600	27600	27600	0
61	20240801	173300	242499550	27600	27600	27600	27600	0
62	20240801	173200	242499550	27600	27600	27600	27600	106
63	20240801	173100	242499550	27600	27600	27600	27600	0
64	20240801	173000	242499550	27600	27600	27600	27600	0
65	20240801	172900	242499550	27600	27600	27600	27600	0
66	20240801	172800	242499550	27600	27600	27600	27600	0
67	20240801	172700	242499550	27600	27600	27600	27600	0
68	20240801	172600	242499550	27600	27600	27600	27600	0
69	20240801	172500	242499550	27600	27600	27600	27600	0
70	20240801	172400	242499550	27600	27600	27600	27600	0
71	20240801	172300	242499550	27600	27600	27600	27600	0
72	20240801	172200	242499550	27600	27600	27600	27600	0
73	20240801	172100	242499550	27600	27600	27600	27600	0
74	20240801	172000	242499550	27600	27600	27600	27600	0
75	20240801	171900	242499550	27600	27600	27600	27600	0
76	20240801	171800	242499550	27600	27600	27600	27600	0
77	20240801	171700	242499550	27600	27600	27600	27600	0
78	20240801	171600	242499550	27600	27600	27600	27600	0
79	20240801	171500	242499550	27600	27600	27600	27600	0
80	20240801	171400	242499550	27600	27600	27600	27600	0
81	20240801	171300	242499550	27600	27600	27600	27600	0
82	20240801	171200	242499550	27600	27600	27600	27600	0
83	20240801	171100	242499550	27600	27600	27600	27600	0
84	20240801	171000	242499550	27600	27600	27600	27600	0
85	20240801	170900	242499550	27600	27600	27600	27600	0
86	20240801	170800	242499550	27600	27600	27600	27600	0
87	20240801	170700	242499550	27600	27600	27600	27600	0
88	20240801	170600	242499550	27600	27600	27600	27600	0
89	20240801	170500	242499550	27600	27600	27600	27600	0
90	20240801	170400	242499550	27600	27600	27600	27600	0
91	20240801	170300	242499550	27600	27600	27600	27600	0
92	20240801	170200	242499550	27600	27600	27600	27600	106
93	20240801	170100	242499550	27600	27600	27600	27600	0
94	20240801	170000	242499550	27600	27600	27600	27600	0
95	20240801	165900	242499550	27600	27600	27600	27600	0
96	20240801	165800	242499550	27600	27600	27600	27600	0
97	20240801	165700	242499550	27600	27600	27600	27600	0
98	20240801	165600	242499550	27600	27600	27600	27600	0
99	20240801	165500	242499550	27600	27600	27600	27600	0
100	20240801	165400	242499550	27600	27600	27600	27600	0
101	20240801	165300	242499550	27600	27600	27600	27600	0
102	20240801	165200	242499550	27600	27600	27600	27600	0
103	20240801	165100	242499550	27600	27600	27600	27600	0
104	20240801	165000	242499550	27600	27600	27600	27600	0
105	20240801	164900	242499550	27600	27600	27600	27600	0
106	20240801	164800	242499550	27600	27600	27600	27600	0
107	20240801	164700	242499550	27600	27600	27600	27600	0
108	20240801	164600	242499550	27600	27600	27600	27600	0
109	20240801	164500	242499550	27600	27600	27600	27600	0
110	20240801	164400	242499550	27600	27600	27600	27600	0
111	20240801	164300	242499550	27600	27600	27600	27600	0
112	20240801	164200	242499550	27600	27600	27600	27600	0
113	20240801	164100	242499550	27600	27600	27600	27600	0
114	20240801	164000	242499550	27600	27600	27600	27600	0
115	20240801	163900	242499550	27600	27600	27600	27600	0
116	20240801	163800	242499550	27600	27600	27600	27600	0
117	20240801	163700	242499550	27600	27600	27600	27600	0
118	20240801	163600	242499550	27600	27600	27600	27600	0
119	20240801	163500	242499550	27600	27600	27600	27600	0
120	20240801	163400	242499550	27600	27600	27600	27600	0
121	20240801	163300	242499550	27600	27600	27600	27600	0
122	20240801	163200	242499550	27600	27600	27600	27600	106
123	20240801	163100	242499550	27600	27600	27600	27600	0
124	20240801	163000	242499550	27600	27600	27600	27600	0
125	20240801	162900	242499550	27600	27600	27600	27600	0
126	20240801	162800	242499550	27600	27600	27600	27600	0
127	20240801	162700	242499550	27600	27600	27600	27600	0
128	20240801	162600	242499550	27600	27600	27600	27600	0
129	20240801	162500	242499550	27600	27600	27600	27600	0
130	20240801	162400	242499550	27600	27600	27600	27600	0
131	20240801	162300	242499550	27600	27600	27600	27600	0
132	20240801	162200	242499550	27600	27600	27600	27600	0
133	20240801	162100	242499550	27600	27600	27600	27600	0
134	20240801	162000	242499550	27600	27600	27600	27600	0
135	20240801	161900	242499550	27600	27600	27600	27600	0
136	20240801	161800	242499550	27600	27600	27600	27600	0
137	20240801	161700	242499550	27600	27600	27600	27600	0
138	20240801	161600	242499550	27600	27600	27600	27600	0
139	20240801	161500	242499550	27600	27600	27600	27600	0
140	20240801	161400	242499550	27600	27600	27600	27600	0
141	20240801	161300	242499550	27600	27600	27600	27600	0
142	20240801	161200	242499550	27600	27600	27600	27600	0
143	20240801	161100	242499550	27600	27600	27600	27600	0
144	20240801	161000	242499550	27600	27600	27600	27600	0
145	20240801	160900	242499550	27600	27600	27600	27600	0
146	20240801	160800	242499550	27600	27600	27600	27600	0
147	20240801	160700	242499550	27600	27600	27600	27600	0
148	20240801	160600	242499550	27600	27600	27600	27600	0
149	20240801	160500	242499550	27600	27600	27600	27600	0
150	20240801	160400	242499550	27600	27600	27600	27600	0
151	20240801	160300	242499550	27600	27600	27600	27600	0
152	20240801	160200	242499550	27600	27600	27600	27600	106
153	20240801	160100	242499550	27600	27600	27600	27600	0
154	20240801	160000	242499550	27600	27600	27600	27600	0
155	20240801	155900	242499550	27600	27600	27600	27600	0
156	20240801	155800	242499550	27600	27600	27600	27600	0
157	20240801	155700	242499550	27600	27600	27600	27600	0
158	20240801	155600	242499550	27600	27600	27600	27600	0
159	20240801	155500	242499550	27600	27600	27600	27600	0
160	20240801	155400	242499550	27600	27600	27600	27600	0
161	20240801	155300	242499550	27600	27600	27600	27600	0
162	20240801	155200	242499550	27600	27600	27600	27600	0
163	20240801	155100	242499550	27600	27600	27600	27600	0
164	20240801	155000	242499550	27600	27600	27600	27600	0
165	20240801	154900	242499550	27600	27600	27600	27600	0
166	20240801	154800	242499550	27600	27600	27600	27600	0
167	20240801	154700	242499550	27600	27600	27600	27600	0
168	20240801	154600	242499550	27600	27600	27600	27600	0
169	20240801	154500	242499550	27600	27600	27600	27600	0
170	20240801	154400	242499550	27600	27600	27600	27600	0
171	20240801	154300	242499550	27600	27600	27600	27600	0
172	20240801	154200	242499550	27600	27600	27600	27600	0
173	20240801	154100	242499550	27600	27600	27600	27600	0
174	20240801	154000	242499550	27600	27600	27600	27600	0
175	20240801	153900	242499550	27600	27600	27600	27600	0
176	20240801	153800	242499550	27600	27600	27600	27600	0
177	20240801	153700	242499550	27600	27600	27600	27600	0
178	20240801	153600	242499550	27600	27600	27600	27600	0
179	20240801	153500	242499550	27600	27600	27600	27600	0
180	20240801	153400	242499550	27600	27600	27600	27600	0
181	20240801	153300	242499550	27600	27600	27600	27600	0
182	20240801	153200	242499550	27600	27600	27600	27600	106
183	20240801	153100	242499550	27600	27600	27600	27600	0
184	20240801	153000	242499550	27600	27600	27600	27600	106
185	20240801	152900	239573950	27600	27600	27600	27600	0
186	20240801	152800	239573950	27600	27600	27600	27600	0
187	20240801	152700	239573950	27600	27600	27600	27600	0
188	20240801	152600	239573950	27600	27600	27600	27600	0
189	20240801	152500	239573950	27600	27600	27600	27600	0
190	20240801	152400	239573950	27600	27600	27600	27600	0
191	20240801	152300	239573950	27600	27600	27600	27600	0
192	20240801	152200	239573950	27600	27600	27600	27600	0
193	20240801	152100	239573950	27600	27600	27600	27600	0
194	20240801	152000	239573950	27600	27600	27600	27600	0
195	20240801	151900	239573950	27600	27450	27600	27450	13
196	20240801	151800	239215600	27500	27500	27500	27500	0
197	20240801	151700	239215600	27500	27500	27500	27500	15
198	20240801	151600	238803100	27600	27600	27600	27600	6
199	20240801	151500	238637500	27600	27600	27600	27600	50
200	20240801	151400	237257500	27600	27600	27600	27600	20
201	20240801	151300	236705500	27600	27600	27600	27600	0
202	20240801	151200	236705500	27600	27600	27600	27600	0
203	20240801	151100	236705500	27600	27600	27600	27600	0
204	20240801	151000	236705500	27600	27550	27600	27550	3
205	20240801	150900	236622800	27550	27550	27550	27550	0
206	20240801	150800	236622800	27550	27550	27550	27550	2
207	20240801	150700	236567700	27600	27600	27600	27600	0
208	20240801	150600	236567700	27600	27600	27600	27600	10
209	20240801	150500	236291700	27550	27550	27550	27550	0
210	20240801	150400	236291700	27550	27550	27550	27550	0
211	20240801	150300	236291700	27550	27550	27550	27550	29
212	20240801	150200	235492750	27650	27650	27650	27650	0
213	20240801	150100	235492750	27650	27650	27650	27650	0
214	20240801	150000	235492750	27650	27550	27650	27550	12
215	20240801	145900	235161550	27550	27550	27550	27550	0
216	20240801	145800	235161550	27550	27550	27550	27550	0
217	20240801	145700	235161550	27550	27550	27550	27550	100
218	20240801	145600	232406550	27550	27550	27550	27550	0
219	20240801	145500	232406550	27550	27550	27550	27550	0
220	20240801	145400	232406550	27550	27550	27550	27550	0
221	20240801	145300	232406550	27550	27450	27550	27450	22
222	20240801	145200	231802450	27550	27550	27550	27550	1
223	20240801	145100	231774900	27550	27600	27650	27550	6
224	20240801	145000	231609250	27550	27550	27550	27550	1
225	20240801	144900	231581700	27650	27650	27650	27650	0
226	20240801	144800	231581700	27650	27550	27650	27550	13
227	20240801	144700	231223050	27650	27550	27650	27550	24
228	20240801	144600	230561450	27550	27550	27550	27550	0
229	20240801	144500	230561450	27550	27550	27550	27550	0
230	20240801	144400	230561450	27550	27550	27550	27550	0
231	20240801	144300	230561450	27550	27550	27550	27550	1
232	20240801	144200	230533900	27650	27500	27650	27500	41
233	20240801	144100	229406050	27500	27500	27500	27500	0
234	20240801	144000	229406050	27500	27500	27500	27500	0
235	20240801	143900	229406050	27500	27500	27500	27500	0
236	20240801	143800	229406050	27500	27500	27500	27500	0
237	20240801	143700	229406050	27500	27500	27500	27500	249
238	20240801	143600	222558550	27500	27550	27550	27500	56
239	20240801	143500	221015800	27650	27650	27650	27650	0
240	20240801	143400	221015800	27650	27650	27650	27650	0
241	20240801	143300	221015800	27650	27650	27650	27650	0
242	20240801	143200	221015800	27650	27650	27650	27650	0
243	20240801	143100	221015800	27650	27650	27650	27650	0
244	20240801	143000	221015800	27650	27650	27650	27650	0
245	20240801	142900	221015800	27650	27650	27650	27650	0
246	20240801	142800	221015800	27650	27550	27650	27550	52
247	20240801	142700	219582700	27550	27550	27550	27550	3
248	20240801	142600	219500050	27600	27600	27600	27600	10
249	20240801	142500	219224050	27650	27650	27650	27650	0
250	20240801	142400	219224050	27650	27650	27650	27650	0
251	20240801	142300	219224050	27650	27650	27650	27650	1
252	20240801	142200	219196400	27650	27650	27650	27650	1
253	20240801	142100	219168750	27700	27700	27700	27700	20
254	20240801	142000	218614750	27700	27700	27700	27700	10
255	20240801	141900	218337750	27700	27700	27700	27700	0
256	20240801	141800	218337750	27700	27700	27700	27700	1
257	20240801	141700	218310050	27700	27700	27700	27700	0
258	20240801	141600	218310050	27700	27700	27700	27700	0
259	20240801	141500	218310050	27700	27700	27700	27700	0
260	20240801	141400	218310050	27700	27700	27700	27700	0
261	20240801	141300	218310050	27700	27700	27700	27700	0
262	20240801	141200	218310050	27700	27700	27700	27700	0
263	20240801	141100	218310050	27700	27700	27700	27700	0
264	20240801	141000	218310050	27700	27700	27700	27700	1
265	20240801	140900	218282350	27650	27650	27650	27650	1
266	20240801	140800	218254700	27700	27700	27700	27700	0
267	20240801	140700	218254700	27700	27700	27700	27700	0
268	20240801	140600	218254700	27700	27700	27700	27700	0
269	20240801	140500	218254700	27700	27700	27700	27700	0
270	20240801	140400	218254700	27700	27700	27700	27700	0
271	20240801	140300	218254700	27700	27700	27700	27700	0
272	20240801	140200	218254700	27700	27700	27700	27700	0
273	20240801	140100	218254700	27700	27700	27700	27700	0
274	20240801	140000	218254700	27700	27700	27700	27700	0
275	20240801	135900	218254700	27700	27700	27700	27700	0
276	20240801	135800	218254700	27700	27700	27700	27700	0
277	20240801	135700	218254700	27700	27700	27700	27700	0
278	20240801	135600	218254700	27700	27700	27700	27700	1
279	20240801	135500	218227000	27750	27750	27750	27750	0
280	20240801	135400	218227000	27750	27750	27750	27750	0
281	20240801	135300	218227000	27750	27750	27750	27750	0
282	20240801	135200	218227000	27750	27750	27750	27750	0
283	20240801	135100	218227000	27750	27750	27750	27750	0
284	20240801	135000	218227000	27750	27750	27750	27750	0
285	20240801	134900	218227000	27750	27750	27800	27750	5
286	20240801	134800	218088200	27650	27650	27650	27650	20
287	20240801	134700	217535200	27750	27750	27750	27750	0
288	20240801	134600	217535200	27750	27750	27750	27750	0
289	20240801	134500	217535200	27750	27750	27750	27750	0
290	20240801	134400	217535200	27750	27700	27800	27700	20
291	20240801	134300	216980100	27800	27800	27800	27800	0
292	20240801	134200	216980100	27800	27800	27800	27800	0
293	20240801	134100	216980100	27800	27700	27800	27700	15
294	20240801	134000	216564200	27600	27600	27600	27600	0
295	20240801	133900	216564200	27600	27600	27600	27600	5
296	20240801	133800	216426200	27650	27650	27650	27650	0
297	20240801	133700	216426200	27650	27650	27650	27650	0
298	20240801	133600	216426200	27650	27650	27650	27650	1
299	20240801	133500	216398550	27650	27650	27650	27650	200
300	20240801	133400	210868550	27650	27650	27650	27650	0
301	20240801	133300	210868550	27650	27650	27650	27650	150
302	20240801	133200	206721050	27650	27650	27650	27650	0
303	20240801	133100	206721050	27650	27650	27650	27650	1
304	20240801	133000	206693400	27650	27650	27650	27650	0
305	20240801	132900	206693400	27650	27650	27650	27650	0
306	20240801	132800	206693400	27650	27650	27650	27650	0
307	20240801	132700	206693400	27650	27650	27650	27650	0
308	20240801	132600	206693400	27650	27650	27650	27650	0
309	20240801	132500	206693400	27650	27650	27650	27650	1
310	20240801	132400	206665750	27700	27700	27700	27700	0
311	20240801	132300	206665750	27700	27700	27700	27700	6
312	20240801	132200	206499550	27700	27700	27750	27700	31
313	20240801	132100	205640050	27700	27800	27800	27700	114
314	20240801	132000	202481150	27750	27750	27750	27750	0
315	20240801	131900	202481150	27750	27700	27750	27700	201
316	20240801	131800	196913400	27750	27750	27750	27750	0
317	20240801	131700	196913400	27750	27700	27800	27700	555
318	20240801	131600	181534500	27700	27700	27700	27700	0
319	20240801	131500	181534500	27700	27700	27700	27700	0
320	20240801	131400	181534500	27700	27700	27700	27700	0
321	20240801	131300	181534500	27700	27700	27700	27700	0
322	20240801	131200	181534500	27700	27700	27700	27700	0
323	20240801	131100	181534500	27700	27700	27700	27700	0
324	20240801	131000	181534500	27700	27700	27700	27700	5
325	20240801	130900	181396000	27700	27700	27700	27700	30
326	20240801	130800	180565000	27750	27750	27750	27750	0
327	20240801	130700	180565000	27750	27750	27750	27750	0
328	20240801	130600	180565000	27750	27750	27750	27750	0
329	20240801	130500	180565000	27750	27750	27750	27750	0
330	20240801	130400	180565000	27750	27750	27750	27750	0
331	20240801	130300	180565000	27750	27750	27750	27750	0
332	20240801	130200	180565000	27750	27750	27750	27750	51
333	20240801	130100	179149750	27800	27800	27800	27800	0
334	20240801	130000	179149750	27800	27800	27800	27800	5
335	20240801	125900	179010750	27800	27800	27800	27800	0
336	20240801	125800	179010750	27800	27800	27800	27800	0
337	20240801	125700	179010750	27800	27800	27800	27800	5
338	20240801	125600	178871750	27800	27800	27800	27800	0
339	20240801	125500	178871750	27800	27800	27800	27800	0
340	20240801	125400	178871750	27800	27800	27800	27800	4
341	20240801	125300	178760550	27800	27800	27800	27800	0
342	20240801	125200	178760550	27800	27800	27800	27800	5
343	20240801	125100	178621550	27750	27750	27750	27750	0
344	20240801	125000	178621550	27750	27750	27750	27750	21
345	20240801	124900	178038800	27800	27800	27800	27800	4
346	20240801	124800	177927600	27800	27800	27800	27800	0
347	20240801	124700	177927600	27800	27800	27800	27800	0
348	20240801	124600	177927600	27800	27800	27800	27800	5
349	20240801	124500	177788600	27800	27800	27800	27800	0
350	20240801	124400	177788600	27800	27800	27800	27800	0
351	20240801	124300	177788600	27800	27800	27800	27800	4
352	20240801	124200	177677400	27800	27800	27800	27800	0
353	20240801	124100	177677400	27800	27750	27800	27750	30
354	20240801	124000	176844650	27750	27750	27750	27750	162
355	20240801	123900	172349150	27750	27750	27750	27750	0
356	20240801	123800	172349150	27750	27750	27750	27750	4
357	20240801	123700	172238150	27750	27750	27750	27750	0
358	20240801	123600	172238150	27750	27750	27750	27750	0
359	20240801	123500	172238150	27750	27750	27750	27750	5
360	20240801	123400	172099400	27750	27750	27750	27750	0
361	20240801	123300	172099400	27750	27750	27750	27750	51
362	20240801	123200	170684150	27700	27700	27700	27700	2
363	20240801	123100	170628750	27750	27750	27750	27750	0
364	20240801	123000	170628750	27750	27750	27750	27750	5
365	20240801	122900	170490000	27750	27750	27750	27750	0
366	20240801	122800	170490000	27750	27750	27750	27750	0
367	20240801	122700	170490000	27750	27750	27750	27750	4
368	20240801	122600	170379000	27750	27750	27750	27750	0
369	20240801	122500	170379000	27750	27750	27750	27750	5
370	20240801	122400	170240250	27750	27750	27750	27750	0
371	20240801	122300	170240250	27750	27750	27750	27750	0
372	20240801	122200	170240250	27750	27750	27750	27750	4
373	20240801	122100	170129250	27750	27750	27750	27750	10
374	20240801	122000	169851750	27750	27750	27750	27750	0
375	20240801	121900	169851750	27750	27750	27750	27750	5
376	20240801	121800	169713000	27750	27750	27750	27750	0
377	20240801	121700	169713000	27750	27750	27750	27750	4
378	20240801	121600	169602000	27750	27750	27750	27750	0
379	20240801	121500	169602000	27750	27750	27750	27750	0
380	20240801	121400	169602000	27750	27750	27750	27750	5
381	20240801	121300	169463250	27700	27700	27700	27700	3
382	20240801	121200	169380150	27700	27700	27700	27700	0
383	20240801	121100	169380150	27700	27700	27700	27700	0
384	20240801	121000	169380150	27700	27700	27700	27700	4
385	20240801	120900	169269350	27750	27750	27750	27750	5
386	20240801	120800	169130600	27750	27750	27750	27750	0
387	20240801	120700	169130600	27750	27750	27750	27750	0
388	20240801	120600	169130600	27750	27750	27750	27750	65
389	20240801	120500	167326850	27750	27750	27750	27750	2
390	20240801	120400	167271350	27750	27800	27800	27750	51
391	20240801	120300	165855700	27800	27800	27800	27800	33
392	20240801	120200	164938300	27800	27800	27800	27800	0
393	20240801	120100	164938300	27800	27800	27800	27800	5
394	20240801	120000	164799300	27800	27800	27800	27800	0
395	20240801	115900	164799300	27800	27800	27800	27800	0
396	20240801	115800	164799300	27800	27800	27800	27800	4
397	20240801	115700	164688100	27800	27800	27800	27800	0
398	20240801	115600	164688100	27800	27800	27800	27800	0
399	20240801	115500	164688100	27800	27800	27800	27800	5
400	20240801	115400	164549100	27800	27800	27800	27800	0
401	20240801	115300	164549100	27800	27800	27800	27800	154
402	20240801	115200	160267900	27800	27800	27800	27800	0
403	20240801	115100	160267900	27800	27800	27800	27800	0
404	20240801	115000	160267900	27800	27800	27800	27800	5
405	20240801	114900	160128900	27800	27800	27800	27800	40
406	20240801	114800	159016900	27800	27800	27800	27800	0
407	20240801	114700	159016900	27800	27800	27800	27800	4
408	20240801	114600	158905700	27750	27750	27750	27750	50
409	20240801	114500	157518200	27750	27750	27750	27750	44
410	20240801	114400	156297200	27700	27700	27700	27700	0
411	20240801	114300	156297200	27700	27700	27700	27700	0
412	20240801	114200	156297200	27700	27700	27700	27700	1
413	20240801	114100	156269500	27700	27700	27700	27700	1
414	20240801	114000	156241800	27750	27700	27750	27700	30
415	20240801	113900	155410300	27700	27700	27700	27700	5
416	20240801	113800	155271800	27700	27700	27700	27700	0
417	20240801	113700	155271800	27700	27700	27700	27700	4
418	20240801	113600	155161000	27700	27700	27700	27700	0
419	20240801	113500	155161000	27700	27700	27700	27700	0
420	20240801	113400	155161000	27700	27700	27700	27700	20
421	20240801	113300	154607000	27700	27700	27700	27700	0
422	20240801	113200	154607000	27700	27700	27700	27700	0
423	20240801	113100	154607000	27700	27700	27700	27700	14
424	20240801	113000	154219200	27650	27650	27650	27650	0
425	20240801	112900	154219200	27650	27650	27650	27650	162
426	20240801	112800	149739900	27650	27650	27650	27650	10
427	20240801	112700	149463400	27600	27600	27600	27600	22
428	20240801	112600	148856200	27650	27650	27650	27650	4
429	20240801	112500	148745600	27650	27650	27650	27650	0
430	20240801	112400	148745600	27650	27650	27650	27650	0
431	20240801	112300	148745600	27650	27650	27650	27650	5
432	20240801	112200	148607350	27650	27650	27650	27650	0
433	20240801	112100	148607350	27650	27650	27650	27650	4
434	20240801	112000	148496750	27650	27650	27650	27650	0
435	20240801	111900	148496750	27650	27650	27650	27650	0
436	20240801	111800	148496750	27650	27650	27650	27650	5
437	20240801	111700	148358500	27650	27650	27650	27650	0
438	20240801	111600	148358500	27650	27650	27650	27650	0
439	20240801	111500	148358500	27650	27650	27650	27650	5
440	20240801	111400	148220250	27650	27650	27650	27650	1
441	20240801	111300	148192600	27650	27650	27650	27650	4
442	20240801	111200	148082000	27650	27650	27650	27650	0
443	20240801	111100	148082000	27650	27650	27650	27650	0
444	20240801	111000	148082000	27650	27600	27650	27600	11
445	20240801	110900	147778150	27600	27650	27650	27600	135
446	20240801	110800	144052000	27650	27650	27650	27650	0
447	20240801	110700	144052000	27650	27650	27650	27650	1
448	20240801	110600	144024350	27650	27650	27650	27650	46
449	20240801	110500	142752450	27650	27650	27650	27650	5
450	20240801	110400	142614200	27600	27600	27600	27600	1
451	20240801	110300	142586600	27650	27650	27650	27650	0
452	20240801	110200	142586600	27650	27650	27650	27650	4
453	20240801	110100	142476000	27600	27600	27600	27600	0
454	20240801	110000	142476000	27600	27600	27600	27600	38
455	20240801	105900	141427200	27600	27600	27600	27600	5
456	20240801	105800	141289200	27550	27550	27550	27550	1
457	20240801	105700	141261650	27600	27600	27600	27600	4
458	20240801	105600	141151250	27550	27550	27550	27550	0
459	20240801	105500	141151250	27550	27550	27550	27550	1
460	20240801	105400	141123700	27600	27600	27600	27600	5
461	20240801	105300	140985700	27600	27600	27600	27600	0
462	20240801	105200	140985700	27600	27600	27600	27600	37
463	20240801	105100	139964500	27600	27600	27600	27600	4
464	20240801	105000	139854100	27600	27600	27600	27600	0
465	20240801	104900	139854100	27600	27600	27600	27600	5
466	20240801	104800	139716100	27600	27600	27600	27600	0
467	20240801	104700	139716100	27600	27600	27600	27600	0
468	20240801	104600	139716100	27600	27600	27600	27600	4
469	20240801	104500	139605700	27600	27600	27600	27600	0
470	20240801	104400	139605700	27600	27600	27600	27600	0
471	20240801	104300	139605700	27600	27600	27600	27600	5
472	20240801	104200	139467700	27600	27600	27600	27600	0
473	20240801	104100	139467700	27600	27600	27600	27600	4
474	20240801	104000	139357300	27600	27600	27600	27600	0
475	20240801	103900	139357300	27600	27600	27600	27600	0
476	20240801	103800	139357300	27600	27600	27600	27600	5
477	20240801	103700	139219300	27600	27600	27600	27600	0
478	20240801	103600	139219300	27600	27600	27600	27600	0
479	20240801	103500	139219300	27600	27600	27600	27600	4
480	20240801	103400	139108900	27550	27550	27550	27550	0
481	20240801	103300	139108900	27550	27550	27550	27550	2
482	20240801	103200	139053800	27500	27500	27500	27500	0
483	20240801	103100	139053800	27500	27600	27600	27500	9
484	20240801	103000	138805800	27600	27600	27600	27600	8
485	20240801	102900	138585000	27650	27650	27650	27650	0
486	20240801	102800	138585000	27650	27650	27650	27650	0
487	20240801	102700	138585000	27650	27650	27650	27650	5
488	20240801	102600	138446750	27650	27650	27650	27650	0
489	20240801	102500	138446750	27650	27650	27650	27650	0
490	20240801	102400	138446750	27650	27650	27650	27650	1
491	20240801	102300	138419100	27650	27650	27650	27650	0
492	20240801	102200	138419100	27650	27650	27650	27650	0
493	20240801	102100	138419100	27650	27600	27650	27600	20
494	20240801	102000	137866650	27600	27550	27600	27500	230
495	20240801	101900	131537300	27600	27600	27600	27600	20
496	20240801	101800	130985300	27550	27550	27550	27550	0
497	20240801	101700	130985300	27550	27550	27550	27550	1
498	20240801	101600	130957750	27500	27500	27500	27500	0
499	20240801	101500	130957750	27500	27500	27500	27500	0
500	20240801	101400	130957750	27500	27600	27600	27500	6
501	20240801	101300	130792250	27550	27550	27550	27550	1
502	20240801	101200	130764700	27600	27550	27600	27550	10
503	20240801	101100	130488950	27500	27450	27500	27450	57
504	20240801	101000	128924000	27550	27550	27550	27550	0
505	20240801	100900	128924000	27550	27550	27550	27550	0
506	20240801	100800	128924000	27550	27550	27550	27550	0
507	20240801	100700	128924000	27550	27550	27550	27550	0
508	20240801	100600	128924000	27550	27550	27550	27550	0
509	20240801	100500	128924000	27550	27550	27550	27550	10
510	20240801	100400	128648500	27600	27450	27600	27450	233
511	20240801	100300	122237750	27500	27450	27500	27450	10
512	20240801	100200	121963100	27450	27450	27450	27450	0
513	20240801	100100	121963100	27450	27450	27450	27450	0
514	20240801	100000	121963100	27450	27500	27500	27450	16
515	20240801	095900	121523850	27500	27500	27500	27500	1
516	20240801	095800	121496350	27500	27500	27500	27500	0
517	20240801	095700	121496350	27500	27500	27500	27500	85
518	20240801	095600	119158850	27650	27650	27650	27650	0
519	20240801	095500	119158850	27650	27650	27650	27650	0
520	20240801	095400	119158850	27650	27650	27650	27650	0
521	20240801	095300	119158850	27650	27650	27650	27650	0
522	20240801	095200	119158850	27650	27650	27650	27650	0
523	20240801	095100	119158850	27650	27650	27650	27650	0
524	20240801	095000	119158850	27650	27650	27650	27650	0
525	20240801	094900	119158850	27650	27650	27650	27650	0
526	20240801	094800	119158850	27650	27650	27650	27650	0
527	20240801	094700	119158850	27650	27650	27650	27650	0
528	20240801	094600	119158850	27650	27650	27650	27650	0
529	20240801	094500	119158850	27650	27650	27650	27650	0
530	20240801	094400	119158850	27650	27650	27650	27650	0
531	20240801	094300	119158850	27650	27600	27650	27600	25
532	20240801	094200	118467850	27650	27600	27650	27600	10
533	20240801	094100	118191700	27550	27550	27550	27550	25
534	20240801	094000	117502950	27600	27600	27600	27600	0
535	20240801	093900	117502950	27600	27600	27600	27600	1
536	20240801	093800	117475350	27700	27700	27700	27700	0
537	20240801	093700	117475350	27700	27700	27700	27700	0
538	20240801	093600	117475350	27700	27700	27700	27700	0
539	20240801	093500	117475350	27700	27700	27700	27700	0
540	20240801	093400	117475350	27700	27700	27700	27700	0
541	20240801	093300	117475350	27700	27700	27700	27700	0
542	20240801	093200	117475350	27700	27700	27700	27700	0
543	20240801	093100	117475350	27700	27700	27700	27700	0
544	20240801	093000	117475350	27700	27700	27700	27700	0
545	20240801	092900	117475350	27700	27700	27700	27700	0
546	20240801	092800	117475350	27700	27700	27700	27700	0
547	20240801	092700	117475350	27700	27700	27700	27700	0
548	20240801	092600	117475350	27700	27700	27700	27700	0
549	20240801	092500	117475350	27700	27700	27700	27700	0
550	20240801	092400	117475350	27700	27700	27700	27700	0
551	20240801	092300	117475350	27700	27700	27700	27700	0
552	20240801	092200	117475350	27700	27700	27700	27700	0
553	20240801	092100	117475350	27700	27700	27700	27700	0
554	20240801	092000	117475350	27700	27700	27700	27700	0
555	20240801	091900	117475350	27700	27700	27700	27700	0
556	20240801	091800	117475350	27700	27700	27700	27700	0
557	20240801	091700	117475350	27700	27700	27700	27700	0
558	20240801	091600	117475350	27700	27700	27700	27700	0
559	20240801	091500	117475350	27700	27700	27700	27700	0
560	20240801	091400	117475350	27700	27700	27700	27700	0
561	20240801	091300	117475350	27700	27700	27700	27700	0
562	20240801	091200	117475350	27700	27700	27700	27700	0
563	20240801	091100	117475350	27700	27700	27700	27700	0
564	20240801	091000	117475350	27700	27600	27700	27600	31
565	20240801	090900	116619300	27600	27600	27600	27600	5
566	20240801	090800	116481300	27550	27550	27550	27550	150
567	20240801	090700	112348800	27500	27500	27500	27500	10
568	20240801	090600	112073800	27500	27500	27500	27500	194
569	20240801	090500	106738800	27500	27550	27550	27500	185
570	20240801	090400	101642150	27600	27600	27600	27600	0
571	20240801	090300	101642150	27600	27500	27600	27500	93
572	20240801	090200	99080650	27700	27700	27700	27700	0
573	20240801	090100	99080650	27700	27700	27700	27450	3503
574	20240801	090000	2907500	27700	27700	27700	27700	101