KissMeData/001270/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	183300	156170800	27050	27050	27050	27050	676
3	20240826	183200	156170800	27050	27050	27050	27050	0
4	20240826	183100	156170800	27050	27050	27050	27050	0
5	20240826	183000	156170800	27050	27050	27050	27050	0
6	20240826	182900	156170800	27050	27050	27050	27050	0
7	20240826	182800	156170800	27050	27050	27050	27050	0
8	20240826	182700	156170800	27050	27050	27050	27050	0
9	20240826	182600	156170800	27050	27050	27050	27050	0
10	20240826	182500	156170800	27050	27050	27050	27050	0
11	20240826	182400	156170800	27050	27050	27050	27050	0
12	20240826	182300	156170800	27050	27050	27050	27050	0
13	20240826	182200	156170800	27050	27050	27050	27050	0
14	20240826	182100	156170800	27050	27050	27050	27050	0
15	20240826	182000	156170800	27050	27050	27050	27050	0
16	20240826	181900	156170800	27050	27050	27050	27050	0
17	20240826	181800	156170800	27050	27050	27050	27050	0
18	20240826	181700	156170800	27050	27050	27050	27050	0
19	20240826	181600	156170800	27050	27050	27050	27050	0
20	20240826	181500	156170800	27050	27050	27050	27050	0
21	20240826	181400	156170800	27050	27050	27050	27050	0
22	20240826	181300	156170800	27050	27050	27050	27050	0
23	20240826	181200	156170800	27050	27050	27050	27050	0
24	20240826	181100	156170800	27050	27050	27050	27050	0
25	20240826	181000	156170800	27050	27050	27050	27050	0
26	20240826	180900	156170800	27050	27050	27050	27050	0
27	20240826	180800	156170800	27050	27050	27050	27050	0
28	20240826	180700	156170800	27050	27050	27050	27050	0
29	20240826	180600	156170800	27050	27050	27050	27050	0
30	20240826	180500	156170800	27050	27050	27050	27050	0
31	20240826	180400	156170800	27050	27050	27050	27050	0
32	20240826	180300	156170800	27050	27050	27050	27050	676
33	20240826	180200	156170800	27050	27050	27050	27050	0
34	20240826	180100	156170800	27050	27050	27050	27050	0
35	20240826	180000	156170800	27050	27050	27050	27050	0
36	20240826	175900	156170800	27050	27050	27050	27050	0
37	20240826	175800	156170800	27050	27050	27050	27050	0
38	20240826	175700	156170800	27050	27050	27050	27050	0
39	20240826	175600	156170800	27050	27050	27050	27050	0
40	20240826	175500	156170800	27050	27050	27050	27050	0
41	20240826	175400	156170800	27050	27050	27050	27050	0
42	20240826	175300	156170800	27050	27050	27050	27050	0
43	20240826	175200	156170800	27050	27050	27050	27050	0
44	20240826	175100	156170800	27050	27050	27050	27050	0
45	20240826	175000	156170800	27050	27050	27050	27050	0
46	20240826	174900	156170800	27050	27050	27050	27050	0
47	20240826	174800	156170800	27050	27050	27050	27050	0
48	20240826	174700	156170800	27050	27050	27050	27050	0
49	20240826	174600	156170800	27050	27050	27050	27050	0
50	20240826	174500	156170800	27050	27050	27050	27050	0
51	20240826	174400	156170800	27050	27050	27050	27050	0
52	20240826	174300	156170800	27050	27050	27050	27050	0
53	20240826	174200	156170800	27050	27050	27050	27050	0
54	20240826	174100	156170800	27050	27050	27050	27050	0
55	20240826	174000	156170800	27050	27050	27050	27050	0
56	20240826	173900	156170800	27050	27050	27050	27050	0
57	20240826	173800	156170800	27050	27050	27050	27050	0
58	20240826	173700	156170800	27050	27050	27050	27050	0
59	20240826	173600	156170800	27050	27050	27050	27050	0
60	20240826	173500	156170800	27050	27050	27050	27050	0
61	20240826	173400	156170800	27050	27050	27050	27050	0
62	20240826	173300	156170800	27050	27050	27050	27050	676
63	20240826	173200	156170800	27050	27050	27050	27050	0
64	20240826	173100	156170800	27050	27050	27050	27050	0
65	20240826	173000	156170800	27050	27050	27050	27050	0
66	20240826	172900	156170800	27050	27050	27050	27050	0
67	20240826	172800	156170800	27050	27050	27050	27050	0
68	20240826	172700	156170800	27050	27050	27050	27050	0
69	20240826	172600	156170800	27050	27050	27050	27050	0
70	20240826	172500	156170800	27050	27050	27050	27050	0
71	20240826	172400	156170800	27050	27050	27050	27050	0
72	20240826	172300	156170800	27050	27050	27050	27050	0
73	20240826	172200	156170800	27050	27050	27050	27050	0
74	20240826	172100	156170800	27050	27050	27050	27050	0
75	20240826	172000	156170800	27050	27050	27050	27050	0
76	20240826	171900	156170800	27050	27050	27050	27050	0
77	20240826	171800	156170800	27050	27050	27050	27050	0
78	20240826	171700	156170800	27050	27050	27050	27050	0
79	20240826	171600	156170800	27050	27050	27050	27050	0
80	20240826	171500	156170800	27050	27050	27050	27050	0
81	20240826	171400	156170800	27050	27050	27050	27050	0
82	20240826	171300	156170800	27050	27050	27050	27050	0
83	20240826	171200	156170800	27050	27050	27050	27050	0
84	20240826	171100	156170800	27050	27050	27050	27050	0
85	20240826	171000	156170800	27050	27050	27050	27050	0
86	20240826	170900	156170800	27050	27050	27050	27050	0
87	20240826	170800	156170800	27050	27050	27050	27050	0
88	20240826	170700	156170800	27050	27050	27050	27050	0
89	20240826	170600	156170800	27050	27050	27050	27050	0
90	20240826	170500	156170800	27050	27050	27050	27050	0
91	20240826	170400	156170800	27050	27050	27050	27050	0
92	20240826	170300	156170800	27050	27050	27050	27050	676
93	20240826	170200	156170800	27050	27050	27050	27050	0
94	20240826	170100	156170800	27050	27050	27050	27050	0
95	20240826	170000	156170800	27050	27050	27050	27050	0
96	20240826	165900	156170800	27050	27050	27050	27050	0
97	20240826	165800	156170800	27050	27050	27050	27050	0
98	20240826	165700	156170800	27050	27050	27050	27050	0
99	20240826	165600	156170800	27050	27050	27050	27050	0
100	20240826	165500	156170800	27050	27050	27050	27050	0
101	20240826	165400	156170800	27050	27050	27050	27050	0
102	20240826	165300	156170800	27050	27050	27050	27050	0
103	20240826	165200	156170800	27050	27050	27050	27050	0
104	20240826	165100	156170800	27050	27050	27050	27050	0
105	20240826	165000	156170800	27050	27050	27050	27050	0
106	20240826	164900	156170800	27050	27050	27050	27050	0
107	20240826	164800	156170800	27050	27050	27050	27050	0
108	20240826	164700	156170800	27050	27050	27050	27050	0
109	20240826	164600	156170800	27050	27050	27050	27050	0
110	20240826	164500	156170800	27050	27050	27050	27050	0
111	20240826	164400	156170800	27050	27050	27050	27050	0
112	20240826	164300	156170800	27050	27050	27050	27050	0
113	20240826	164200	156170800	27050	27050	27050	27050	0
114	20240826	164100	156170800	27050	27050	27050	27050	0
115	20240826	164000	156170800	27050	27050	27050	27050	0
116	20240826	163900	156170800	27050	27050	27050	27050	0
117	20240826	163800	156170800	27050	27050	27050	27050	0
118	20240826	163700	156170800	27050	27050	27050	27050	0
119	20240826	163600	156170800	27050	27050	27050	27050	0
120	20240826	163500	156170800	27050	27050	27050	27050	0
121	20240826	163400	156170800	27050	27050	27050	27050	0
122	20240826	163300	156170800	27050	27050	27050	27050	676
123	20240826	163200	156170800	27050	27050	27050	27050	0
124	20240826	163100	156170800	27050	27050	27050	27050	0
125	20240826	163000	156170800	27050	27050	27050	27050	0
126	20240826	162900	156170800	27050	27050	27050	27050	0
127	20240826	162800	156170800	27050	27050	27050	27050	0
128	20240826	162700	156170800	27050	27050	27050	27050	0
129	20240826	162600	156170800	27050	27050	27050	27050	0
130	20240826	162500	156170800	27050	27050	27050	27050	0
131	20240826	162400	156170800	27050	27050	27050	27050	0
132	20240826	162300	156170800	27050	27050	27050	27050	0
133	20240826	162200	156170800	27050	27050	27050	27050	0
134	20240826	162100	156170800	27050	27050	27050	27050	0
135	20240826	162000	156170800	27050	27050	27050	27050	0
136	20240826	161900	156170800	27050	27050	27050	27050	0
137	20240826	161800	156170800	27050	27050	27050	27050	0
138	20240826	161700	156170800	27050	27050	27050	27050	0
139	20240826	161600	156170800	27050	27050	27050	27050	0
140	20240826	161500	156170800	27050	27050	27050	27050	0
141	20240826	161400	156170800	27050	27050	27050	27050	0
142	20240826	161300	156170800	27050	27050	27050	27050	0
143	20240826	161200	156170800	27050	27050	27050	27050	0
144	20240826	161100	156170800	27050	27050	27050	27050	0
145	20240826	161000	156170800	27050	27050	27050	27050	0
146	20240826	160900	156170800	27050	27050	27050	27050	0
147	20240826	160800	156170800	27050	27050	27050	27050	0
148	20240826	160700	156170800	27050	27050	27050	27050	0
149	20240826	160600	156170800	27050	27050	27050	27050	0
150	20240826	160500	156170800	27050	27050	27050	27050	0
151	20240826	160400	156170800	27050	27050	27050	27050	0
152	20240826	160300	156170800	27050	27050	27050	27050	676
153	20240826	160200	156170800	27050	27050	27050	27050	0
154	20240826	160100	156170800	27050	27050	27050	27050	0
155	20240826	160000	156170800	27050	27050	27050	27050	0
156	20240826	155900	156170800	27050	27050	27050	27050	0
157	20240826	155800	156170800	27050	27050	27050	27050	0
158	20240826	155700	156170800	27050	27050	27050	27050	0
159	20240826	155600	156170800	27050	27050	27050	27050	0
160	20240826	155500	156170800	27050	27050	27050	27050	0
161	20240826	155400	156170800	27050	27050	27050	27050	0
162	20240826	155300	156170800	27050	27050	27050	27050	0
163	20240826	155200	156170800	27050	27050	27050	27050	0
164	20240826	155100	156170800	27050	27050	27050	27050	0
165	20240826	155000	156170800	27050	27050	27050	27050	0
166	20240826	154900	156170800	27050	27050	27050	27050	0
167	20240826	154800	156170800	27050	27050	27050	27050	0
168	20240826	154700	156170800	27050	27050	27050	27050	0
169	20240826	154600	156170800	27050	27050	27050	27050	0
170	20240826	154500	156170800	27050	27050	27050	27050	0
171	20240826	154400	156170800	27050	27050	27050	27050	0
172	20240826	154300	156170800	27050	27050	27050	27050	0
173	20240826	154200	156170800	27050	27050	27050	27050	0
174	20240826	154100	156170800	27050	27050	27050	27050	0
175	20240826	154000	156170800	27050	27050	27050	27050	0
176	20240826	153900	156170800	27050	27050	27050	27050	0
177	20240826	153800	156170800	27050	27050	27050	27050	0
178	20240826	153700	156170800	27050	27050	27050	27050	0
179	20240826	153600	156170800	27050	27050	27050	27050	0
180	20240826	153500	156170800	27050	27050	27050	27050	0
181	20240826	153400	156170800	27050	27050	27050	27050	0
182	20240826	153300	156170800	27050	27050	27050	27050	676
183	20240826	153200	156170800	27050	27050	27050	27050	0
184	20240826	153100	156170800	27050	27050	27050	27050	0
185	20240826	153000	156170800	27050	27050	27050	27050	676
186	20240826	152900	137885000	27050	27050	27050	27050	0
187	20240826	152800	137885000	27050	27050	27050	27050	0
188	20240826	152700	137885000	27050	27050	27050	27050	0
189	20240826	152600	137885000	27050	27050	27050	27050	0
190	20240826	152500	137885000	27050	27050	27050	27050	0
191	20240826	152400	137885000	27050	27050	27050	27050	0
192	20240826	152300	137885000	27050	27050	27050	27050	0
193	20240826	152200	137885000	27050	27050	27050	27050	0
194	20240826	152100	137885000	27050	27050	27050	27050	0
195	20240826	152000	137885000	27050	27050	27050	27050	0
196	20240826	151900	137885000	27050	27050	27050	27050	0
197	20240826	151800	137885000	27050	27100	27150	27050	23
198	20240826	151700	137262250	27050	27100	27100	27050	201
199	20240826	151600	131824900	27100	27100	27100	27100	0
200	20240826	151500	131824900	27100	27100	27100	27100	0
201	20240826	151400	131824900	27100	27100	27100	27100	0
202	20240826	151300	131824900	27100	27100	27100	27100	0
203	20240826	151200	131824900	27100	27100	27100	27100	0
204	20240826	151100	131824900	27100	27100	27100	27100	0
205	20240826	151000	131824900	27100	27100	27100	27100	1
206	20240826	150900	131797800	27150	27150	27150	27150	0
207	20240826	150800	131797800	27150	27150	27150	27150	0
208	20240826	150700	131797800	27150	27150	27150	27150	0
209	20240826	150600	131797800	27150	27150	27150	27150	0
210	20240826	150500	131797800	27150	27150	27150	27150	40
211	20240826	150400	130711800	27150	27150	27150	27150	0
212	20240826	150300	130711800	27150	27150	27150	27150	0
213	20240826	150200	130711800	27150	27150	27150	27150	0
214	20240826	150100	130711800	27150	27150	27150	27150	0
215	20240826	150000	130711800	27150	27150	27150	27150	1
216	20240826	145900	130684650	27200	27200	27200	27200	0
217	20240826	145800	130684650	27200	27200	27200	27200	0
218	20240826	145700	130684650	27200	27200	27200	27200	0
219	20240826	145600	130684650	27200	27200	27200	27200	0
220	20240826	145500	130684650	27200	27200	27200	27200	0
221	20240826	145400	130684650	27200	27200	27200	27200	0
222	20240826	145300	130684650	27200	27200	27200	27200	0
223	20240826	145200	130684650	27200	27200	27200	27200	1
224	20240826	145100	130657450	27150	27150	27150	27150	0
225	20240826	145000	130657450	27150	27150	27150	27150	0
226	20240826	144900	130657450	27150	27150	27150	27150	0
227	20240826	144800	130657450	27150	27150	27150	27150	40
228	20240826	144700	129571450	27150	27150	27150	27150	0
229	20240826	144600	129571450	27150	27150	27150	27150	2
230	20240826	144500	129517150	27100	27100	27100	27100	0
231	20240826	144400	129517150	27100	27100	27100	27100	0
232	20240826	144300	129517150	27100	27050	27100	27050	265
233	20240826	144200	122347700	27000	27000	27000	27000	7
234	20240826	144100	122158700	27050	27050	27050	27050	0
235	20240826	144000	122158700	27050	27050	27050	27050	0
236	20240826	143900	122158700	27050	27050	27050	27050	0
237	20240826	143800	122158700	27050	27050	27050	27050	0
238	20240826	143700	122158700	27050	27050	27050	27050	0
239	20240826	143600	122158700	27050	27050	27050	27050	0
240	20240826	143500	122158700	27050	27050	27050	27050	0
241	20240826	143400	122158700	27050	27050	27050	27050	0
242	20240826	143300	122158700	27050	27050	27050	27050	0
243	20240826	143200	122158700	27050	27050	27050	27050	0
244	20240826	143100	122158700	27050	27050	27050	27050	0
245	20240826	143000	122158700	27050	27050	27050	27050	0
246	20240826	142900	122158700	27050	27050	27050	27050	0
247	20240826	142800	122158700	27050	27050	27050	27050	0
248	20240826	142700	122158700	27050	27050	27050	27050	0
249	20240826	142600	122158700	27050	27050	27050	27050	0
250	20240826	142500	122158700	27050	27050	27050	27050	0
251	20240826	142400	122158700	27050	27050	27050	27050	0
252	20240826	142300	122158700	27050	27050	27050	27050	0
253	20240826	142200	122158700	27050	27050	27050	27050	81
254	20240826	142100	119967650	27050	27050	27050	27050	0
255	20240826	142000	119967650	27050	27050	27050	27050	0
256	20240826	141900	119967650	27050	27050	27050	27050	0
257	20240826	141800	119967650	27050	27050	27050	27050	0
258	20240826	141700	119967650	27050	27050	27050	27050	0
259	20240826	141600	119967650	27050	27050	27050	27050	74
260	20240826	141500	117965950	27050	27050	27050	27050	0
261	20240826	141400	117965950	27050	27050	27050	27050	0
262	20240826	141300	117965950	27050	27050	27050	27050	0
263	20240826	141200	117965950	27050	27050	27050	27050	0
264	20240826	141100	117965950	27050	27050	27050	27050	0
265	20240826	141000	117965950	27050	27050	27050	27050	0
266	20240826	140900	117965950	27050	27050	27050	27050	20
267	20240826	140800	117424950	27000	27000	27000	27000	0
268	20240826	140700	117424950	27000	27000	27000	27000	0
269	20240826	140600	117424950	27000	27000	27000	27000	0
270	20240826	140500	117424950	27000	27000	27000	27000	0
271	20240826	140400	117424950	27000	27000	27000	27000	0
272	20240826	140300	117424950	27000	27000	27000	27000	0
273	20240826	140200	117424950	27000	27000	27000	27000	0
274	20240826	140100	117424950	27000	27000	27000	27000	0
275	20240826	140000	117424950	27000	27000	27000	27000	0
276	20240826	135900	117424950	27000	27000	27000	27000	0
277	20240826	135800	117424950	27000	27000	27000	27000	0
278	20240826	135700	117424950	27000	27000	27000	27000	0
279	20240826	135600	117424950	27000	27000	27000	27000	0
280	20240826	135500	117424950	27000	27000	27000	27000	0
281	20240826	135400	117424950	27000	27000	27000	27000	0
282	20240826	135300	117424950	27000	27000	27000	27000	0
283	20240826	135200	117424950	27000	27000	27000	27000	0
284	20240826	135100	117424950	27000	27000	27000	27000	0
285	20240826	135000	117424950	27000	27000	27000	27000	0
286	20240826	134900	117424950	27000	27000	27000	27000	0
287	20240826	134800	117424950	27000	27000	27000	27000	0
288	20240826	134700	117424950	27000	27000	27000	27000	0
289	20240826	134600	117424950	27000	27000	27000	27000	0
290	20240826	134500	117424950	27000	27000	27000	27000	0
291	20240826	134400	117424950	27000	27000	27000	27000	19
292	20240826	134300	116911950	27000	27000	27000	27000	0
293	20240826	134200	116911950	27000	27000	27000	27000	0
294	20240826	134100	116911950	27000	27000	27000	27000	0
295	20240826	134000	116911950	27000	27000	27000	27000	0
296	20240826	133900	116911950	27000	27000	27000	27000	0
297	20240826	133800	116911950	27000	27000	27000	27000	0
298	20240826	133700	116911950	27000	27000	27000	27000	0
299	20240826	133600	116911950	27000	27000	27000	27000	0
300	20240826	133500	116911950	27000	27000	27000	27000	0
301	20240826	133400	116911950	27000	27000	27000	27000	0
302	20240826	133300	116911950	27000	27000	27000	27000	0
303	20240826	133200	116911950	27000	27000	27000	27000	0
304	20240826	133100	116911950	27000	27000	27000	27000	0
305	20240826	133000	116911950	27000	27000	27000	27000	0
306	20240826	132900	116911950	27000	27000	27000	27000	0
307	20240826	132800	116911950	27000	27000	27000	27000	0
308	20240826	132700	116911950	27000	27000	27000	27000	0
309	20240826	132600	116911950	27000	27000	27000	27000	0
310	20240826	132500	116911950	27000	27000	27000	27000	0
311	20240826	132400	116911950	27000	27000	27000	27000	6
312	20240826	132300	116749950	27000	27000	27000	27000	0
313	20240826	132200	116749950	27000	27000	27000	27000	0
314	20240826	132100	116749950	27000	27000	27000	27000	0
315	20240826	132000	116749950	27000	27000	27000	27000	0
316	20240826	131900	116749950	27000	27000	27000	27000	0
317	20240826	131800	116749950	27000	27000	27000	27000	0
318	20240826	131700	116749950	27000	27000	27000	27000	0
319	20240826	131600	116749950	27000	27000	27000	27000	0
320	20240826	131500	116749950	27000	27000	27000	27000	0
321	20240826	131400	116749950	27000	27000	27000	27000	0
322	20240826	131300	116749950	27000	27000	27000	27000	0
323	20240826	131200	116749950	27000	27000	27000	27000	0
324	20240826	131100	116749950	27000	27000	27000	27000	0
325	20240826	131000	116749950	27000	27000	27000	27000	0
326	20240826	130900	116749950	27000	27000	27000	27000	0
327	20240826	130800	116749950	27000	27000	27000	27000	2
328	20240826	130700	116695950	27000	27000	27000	27000	0
329	20240826	130600	116695950	27000	27000	27000	27000	0
330	20240826	130500	116695950	27000	27000	27000	27000	0
331	20240826	130400	116695950	27000	27000	27000	27000	0
332	20240826	130300	116695950	27000	27000	27000	27000	0
333	20240826	130200	116695950	27000	27000	27000	27000	0
334	20240826	130100	116695950	27000	27000	27000	27000	0
335	20240826	130000	116695950	27000	27000	27000	27000	0
336	20240826	125900	116695950	27000	27000	27000	27000	0
337	20240826	125800	116695950	27000	27000	27000	27000	0
338	20240826	125700	116695950	27000	27000	27000	27000	0
339	20240826	125600	116695950	27000	27000	27000	27000	0
340	20240826	125500	116695950	27000	27000	27000	27000	0
341	20240826	125400	116695950	27000	27000	27000	27000	0
342	20240826	125300	116695950	27000	27000	27000	27000	4
343	20240826	125200	116587950	27050	27050	27050	27050	0
344	20240826	125100	116587950	27050	27050	27050	27050	0
345	20240826	125000	116587950	27050	27050	27050	27050	0
346	20240826	124900	116587950	27050	27050	27050	27050	0
347	20240826	124800	116587950	27050	27050	27050	27050	0
348	20240826	124700	116587950	27050	27050	27050	27050	0
349	20240826	124600	116587950	27050	27050	27050	27050	0
350	20240826	124500	116587950	27050	27050	27050	27050	0
351	20240826	124400	116587950	27050	27050	27050	27050	0
352	20240826	124300	116587950	27050	27050	27050	27050	0
353	20240826	124200	116587950	27050	27050	27050	27050	0
354	20240826	124100	116587950	27050	27050	27050	27050	0
355	20240826	124000	116587950	27050	27050	27050	27050	2
356	20240826	123900	116533850	27000	27000	27000	27000	0
357	20240826	123800	116533850	27000	27000	27000	27000	0
358	20240826	123700	116533850	27000	27000	27000	27000	0
359	20240826	123600	116533850	27000	27000	27000	27000	50
360	20240826	123500	115183850	27000	27000	27000	27000	0
361	20240826	123400	115183850	27000	27000	27000	27000	0
362	20240826	123300	115183850	27000	27000	27000	27000	0
363	20240826	123200	115183850	27000	27000	27000	27000	0
364	20240826	123100	115183850	27000	27000	27000	27000	0
365	20240826	123000	115183850	27000	27000	27000	27000	7
366	20240826	122900	114994850	27050	27050	27050	27050	0
367	20240826	122800	114994850	27050	27050	27050	27050	0
368	20240826	122700	114994850	27050	27050	27050	27050	0
369	20240826	122600	114994850	27050	27050	27050	27050	0
370	20240826	122500	114994850	27050	27050	27050	27050	0
371	20240826	122400	114994850	27050	27050	27050	27050	0
372	20240826	122300	114994850	27050	27050	27050	27050	0
373	20240826	122200	114994850	27050	27050	27050	27050	0
374	20240826	122100	114994850	27050	27050	27050	27050	0
375	20240826	122000	114994850	27050	27050	27050	27050	0
376	20240826	121900	114994850	27050	27050	27050	27050	0
377	20240826	121800	114994850	27050	27050	27050	27050	0
378	20240826	121700	114994850	27050	27050	27050	27050	0
379	20240826	121600	114994850	27050	27050	27050	27050	100
380	20240826	121500	112289850	27050	27050	27050	27050	0
381	20240826	121400	112289850	27050	27050	27050	27050	0
382	20240826	121300	112289850	27050	27050	27050	27050	11
383	20240826	121200	111992300	27050	27050	27050	27050	5
384	20240826	121100	111857050	27050	27050	27050	27050	0
385	20240826	121000	111857050	27050	27050	27050	27050	0
386	20240826	120900	111857050	27050	27050	27050	27050	0
387	20240826	120800	111857050	27050	27050	27050	27050	0
388	20240826	120700	111857050	27050	27050	27050	27050	0
389	20240826	120600	111857050	27050	27050	27050	27050	0
390	20240826	120500	111857050	27050	27050	27050	27050	0
391	20240826	120400	111857050	27050	27050	27050	27050	0
392	20240826	120300	111857050	27050	27050	27050	27050	0
393	20240826	120200	111857050	27050	27050	27050	27050	0
394	20240826	120100	111857050	27050	27050	27050	27050	0
395	20240826	120000	111857050	27050	27050	27050	27050	0
396	20240826	115900	111857050	27050	27050	27050	27050	0
397	20240826	115800	111857050	27050	27050	27050	27050	0
398	20240826	115700	111857050	27050	27050	27050	27050	0
399	20240826	115600	111857050	27050	27050	27050	27050	0
400	20240826	115500	111857050	27050	27050	27050	27050	0
401	20240826	115400	111857050	27050	27050	27050	27050	0
402	20240826	115300	111857050	27050	27050	27050	27050	0
403	20240826	115200	111857050	27050	27050	27050	27050	0
404	20240826	115100	111857050	27050	27050	27050	27050	0
405	20240826	115000	111857050	27050	27050	27050	27050	0
406	20240826	114900	111857050	27050	27050	27050	27050	0
407	20240826	114800	111857050	27050	27050	27050	27050	0
408	20240826	114700	111857050	27050	27050	27050	27050	0
409	20240826	114600	111857050	27050	27050	27050	27050	0
410	20240826	114500	111857050	27050	27050	27050	27050	0
411	20240826	114400	111857050	27050	27050	27050	27050	0
412	20240826	114300	111857050	27050	27050	27050	27050	0
413	20240826	114200	111857050	27050	27050	27050	27050	0
414	20240826	114100	111857050	27050	27050	27050	27050	0
415	20240826	114000	111857050	27050	27050	27050	27050	0
416	20240826	113900	111857050	27050	27050	27050	27050	0
417	20240826	113800	111857050	27050	27050	27050	27050	0
418	20240826	113700	111857050	27050	27050	27050	27050	0
419	20240826	113600	111857050	27050	27050	27050	27050	0
420	20240826	113500	111857050	27050	27050	27050	27050	0
421	20240826	113400	111857050	27050	27050	27050	27050	0
422	20240826	113300	111857050	27050	27050	27050	27050	0
423	20240826	113200	111857050	27050	27050	27050	27050	0
424	20240826	113100	111857050	27050	27050	27050	27050	0
425	20240826	113000	111857050	27050	27050	27050	27050	0
426	20240826	112900	111857050	27050	27050	27050	27050	0
427	20240826	112800	111857050	27050	27050	27050	27050	0
428	20240826	112700	111857050	27050	27050	27050	27050	0
429	20240826	112600	111857050	27050	27050	27050	27050	0
430	20240826	112500	111857050	27050	27050	27050	27050	0
431	20240826	112400	111857050	27050	27050	27050	27050	0
432	20240826	112300	111857050	27050	27050	27050	27050	0
433	20240826	112200	111857050	27050	27050	27050	27050	0
434	20240826	112100	111857050	27050	27050	27050	27050	0
435	20240826	112000	111857050	27050	27050	27050	27050	0
436	20240826	111900	111857050	27050	27050	27050	27050	0
437	20240826	111800	111857050	27050	27050	27050	27050	0
438	20240826	111700	111857050	27050	27050	27050	27050	0
439	20240826	111600	111857050	27050	27050	27050	27050	0
440	20240826	111500	111857050	27050	27050	27050	27050	0
441	20240826	111400	111857050	27050	27050	27050	27050	0
442	20240826	111300	111857050	27050	27050	27050	27050	0
443	20240826	111200	111857050	27050	27050	27050	27050	0
444	20240826	111100	111857050	27050	27050	27050	27050	0
445	20240826	111000	111857050	27050	27050	27050	27050	0
446	20240826	110900	111857050	27050	27050	27050	27050	0
447	20240826	110800	111857050	27050	27050	27050	27050	4
448	20240826	110700	111748850	27000	27000	27000	27000	0
449	20240826	110600	111748850	27000	27000	27000	27000	0
450	20240826	110500	111748850	27000	27000	27000	27000	0
451	20240826	110400	111748850	27000	27000	27000	27000	0
452	20240826	110300	111748850	27000	27000	27000	27000	0
453	20240826	110200	111748850	27000	27000	27000	27000	0
454	20240826	110100	111748850	27000	27000	27000	27000	0
455	20240826	110000	111748850	27000	27000	27000	27000	0
456	20240826	105900	111748850	27000	27000	27000	27000	0
457	20240826	105800	111748850	27000	27000	27000	27000	0
458	20240826	105700	111748850	27000	27000	27000	27000	50
459	20240826	105600	110398850	27000	27000	27000	27000	0
460	20240826	105500	110398850	27000	27000	27000	27000	0
461	20240826	105400	110398850	27000	27000	27000	27000	1
462	20240826	105300	110371850	27000	27000	27000	27000	0
463	20240826	105200	110371850	27000	27000	27000	27000	0
464	20240826	105100	110371850	27000	27000	27000	27000	0
465	20240826	105000	110371850	27000	27000	27000	27000	0
466	20240826	104900	110371850	27000	27000	27000	27000	0
467	20240826	104800	110371850	27000	27000	27000	27000	0
468	20240826	104700	110371850	27000	27000	27000	27000	0
469	20240826	104600	110371850	27000	27000	27000	27000	0
470	20240826	104500	110371850	27000	27000	27000	27000	0
471	20240826	104400	110371850	27000	27000	27000	27000	0
472	20240826	104300	110371850	27000	27000	27000	27000	0
473	20240826	104200	110371850	27000	27000	27000	27000	0
474	20240826	104100	110371850	27000	27000	27000	27000	0
475	20240826	104000	110371850	27000	27000	27000	27000	0
476	20240826	103900	110371850	27000	27000	27000	27000	13
477	20240826	103800	110020850	27000	27000	27000	27000	0
478	20240826	103700	110020850	27000	27000	27000	27000	0
479	20240826	103600	110020850	27000	27000	27000	27000	0
480	20240826	103500	110020850	27000	27000	27000	27000	0
481	20240826	103400	110020850	27000	27000	27000	27000	0
482	20240826	103300	110020850	27000	27000	27000	27000	0
483	20240826	103200	110020850	27000	27000	27000	27000	0
484	20240826	103100	110020850	27000	27000	27000	27000	0
485	20240826	103000	110020850	27000	27000	27000	27000	0
486	20240826	102900	110020850	27000	27000	27000	27000	0
487	20240826	102800	110020850	27000	27000	27000	27000	0
488	20240826	102700	110020850	27000	27000	27000	27000	0
489	20240826	102600	110020850	27000	27000	27000	27000	7
490	20240826	102500	109831850	27050	27050	27050	27050	0
491	20240826	102400	109831850	27050	27050	27050	27050	0
492	20240826	102300	109831850	27050	27050	27050	27050	0
493	20240826	102200	109831850	27050	27050	27050	27050	0
494	20240826	102100	109831850	27050	27050	27050	27050	0
495	20240826	102000	109831850	27050	27050	27050	27050	0
496	20240826	101900	109831850	27050	27050	27050	27050	0
497	20240826	101800	109831850	27050	27050	27050	27050	0
498	20240826	101700	109831850	27050	27050	27050	27050	0
499	20240826	101600	109831850	27050	27050	27050	27050	0
500	20240826	101500	109831850	27050	27050	27050	27050	0
501	20240826	101400	109831850	27050	27050	27050	27050	1
502	20240826	101300	109804800	27050	27050	27050	27050	0
503	20240826	101200	109804800	27050	27050	27050	27050	13
504	20240826	101100	109453150	27200	27200	27200	27200	0
505	20240826	101000	109453150	27200	27200	27200	27200	0
506	20240826	100900	109453150	27200	27200	27200	27200	0
507	20240826	100800	109453150	27200	27200	27200	27200	0
508	20240826	100700	109453150	27200	27200	27200	27200	3
509	20240826	100600	109371550	27200	27200	27200	27200	2
510	20240826	100500	109317150	27150	27300	27300	27150	476
511	20240826	100400	96393450	27350	27300	27350	27200	324
512	20240826	100300	87580050	27300	27050	27500	27050	887
513	20240826	100200	63383950	27000	27050	27050	26900	380
514	20240826	100100	53131500	27100	27250	27250	27100	65
515	20240826	100000	51369750	27300	27550	27600	27250	299
516	20240826	095900	43179150	27400	27500	27600	27400	535
517	20240826	095800	28499450	27500	27150	27500	27100	355
518	20240826	095700	18814000	27050	26950	27050	26900	420
519	20240826	095600	7494400	26900	26900	26900	26900	0
520	20240826	095500	7494400	26900	26900	26900	26900	0
521	20240826	095400	7494400	26900	26900	26900	26900	0
522	20240826	095300	7494400	26900	26900	26900	26900	0
523	20240826	095200	7494400	26900	26900	26900	26900	1
524	20240826	095100	7467500	26900	26900	26900	26900	2
525	20240826	095000	7413700	26900	26900	26900	26900	0
526	20240826	094900	7413700	26900	26900	26900	26900	16
527	20240826	094800	6983300	26900	26900	26900	26900	0
528	20240826	094700	6983300	26900	26900	26900	26900	0
529	20240826	094600	6983300	26900	26900	26900	26900	0
530	20240826	094500	6983300	26900	26900	26900	26900	0
531	20240826	094400	6983300	26900	26900	26900	26900	2
532	20240826	094300	6929500	26900	26900	26900	26900	0
533	20240826	094200	6929500	26900	26900	26900	26900	0
534	20240826	094100	6929500	26900	26900	26900	26900	0
535	20240826	094000	6929500	26900	26900	26900	26900	0
536	20240826	093900	6929500	26900	26900	26900	26900	0
537	20240826	093800	6929500	26900	26900	26900	26900	0
538	20240826	093700	6929500	26900	26900	26900	26900	0
539	20240826	093600	6929500	26900	26900	26900	26900	0
540	20240826	093500	6929500	26900	26900	26900	26900	0
541	20240826	093400	6929500	26900	26900	26900	26900	0
542	20240826	093300	6929500	26900	26900	26900	26900	0
543	20240826	093200	6929500	26900	26900	26900	26900	0
544	20240826	093100	6929500	26900	26900	26900	26900	0
545	20240826	093000	6929500	26900	26900	26900	26900	0
546	20240826	092900	6929500	26900	26900	26900	26900	2
547	20240826	092800	6875700	26950	27000	27000	26950	158
548	20240826	092700	2617550	27000	27000	27000	27000	0
549	20240826	092600	2617550	27000	27000	27000	27000	0
550	20240826	092500	2617550	27000	27000	27000	27000	0
551	20240826	092400	2617550	27000	27000	27000	27000	0
552	20240826	092300	2617550	27000	27000	27000	27000	1
553	20240826	092200	2590550	26950	26950	26950	26950	0
554	20240826	092100	2590550	26950	26900	26950	26900	11
555	20240826	092000	2294600	26900	26900	26900	26900	1
556	20240826	091900	2267700	26850	26800	26850	26800	2
557	20240826	091800	2214050	26800	26900	26900	26750	7
558	20240826	091700	2026350	26900	26900	26900	26900	1
559	20240826	091600	1999450	27050	27050	27050	27050	0
560	20240826	091500	1999450	27050	27050	27050	27050	9
561	20240826	091400	1756000	27000	27000	27000	27000	0
562	20240826	091300	1756000	27000	27000	27000	27000	0
563	20240826	091200	1756000	27000	27000	27000	27000	0
564	20240826	091100	1756000	27000	27000	27000	27000	0
565	20240826	091000	1756000	27000	27000	27000	27000	0
566	20240826	090900	1756000	27000	27000	27000	27000	0
567	20240826	090800	1756000	27000	27000	27000	27000	0
568	20240826	090700	1756000	27000	27000	27000	27000	0
569	20240826	090600	1756000	27000	27000	27000	27000	0
570	20240826	090500	1756000	27000	27000	27000	27000	0
571	20240826	090400	1756000	27000	27000	27000	27000	60
572	20240826	090300	136000	27200	27200	27200	27200	0
573	20240826	090200	136000	27200	27200	27200	27200	0
574	20240826	090100	136000	27200	27200	27200	27200	0
575	20240826	090000	136000	27200	27200	27200	27200	5