KissMeData/005090/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184400	1388278700	26650	26650	26650	26650	397
3	20240802	184300	1388278700	26650	26650	26650	26650	0
4	20240802	184200	1388278700	26650	26650	26650	26650	0
5	20240802	184100	1388278700	26650	26650	26650	26650	0
6	20240802	184000	1388278700	26650	26650	26650	26650	0
7	20240802	183900	1388278700	26650	26650	26650	26650	0
8	20240802	183800	1388278700	26650	26650	26650	26650	0
9	20240802	183700	1388278700	26650	26650	26650	26650	0
10	20240802	183600	1388278700	26650	26650	26650	26650	0
11	20240802	183500	1388278700	26650	26650	26650	26650	0
12	20240802	183400	1388278700	26650	26650	26650	26650	0
13	20240802	183300	1388278700	26650	26650	26650	26650	0
14	20240802	183200	1388278700	26650	26650	26650	26650	0
15	20240802	183100	1388278700	26650	26650	26650	26650	0
16	20240802	183000	1388278700	26650	26650	26650	26650	0
17	20240802	182900	1388278700	26650	26650	26650	26650	0
18	20240802	182800	1388278700	26650	26650	26650	26650	0
19	20240802	182700	1388278700	26650	26650	26650	26650	0
20	20240802	182600	1388278700	26650	26650	26650	26650	0
21	20240802	182500	1388278700	26650	26650	26650	26650	0
22	20240802	182400	1388278700	26650	26650	26650	26650	0
23	20240802	182300	1388278700	26650	26650	26650	26650	0
24	20240802	182200	1388278700	26650	26650	26650	26650	0
25	20240802	182100	1388278700	26650	26650	26650	26650	0
26	20240802	182000	1388278700	26650	26650	26650	26650	0
27	20240802	181900	1388278700	26650	26650	26650	26650	0
28	20240802	181800	1388278700	26650	26650	26650	26650	0
29	20240802	181700	1388278700	26650	26650	26650	26650	0
30	20240802	181600	1388278700	26650	26650	26650	26650	0
31	20240802	181500	1388278700	26650	26650	26650	26650	0
32	20240802	181400	1388278700	26650	26650	26650	26650	397
33	20240802	181300	1388278700	26650	26650	26650	26650	0
34	20240802	181200	1388278700	26650	26650	26650	26650	0
35	20240802	181100	1388278700	26650	26650	26650	26650	0
36	20240802	181000	1388278700	26650	26650	26650	26650	0
37	20240802	180900	1388278700	26650	26650	26650	26650	0
38	20240802	180800	1388278700	26650	26650	26650	26650	0
39	20240802	180700	1388278700	26650	26650	26650	26650	0
40	20240802	180600	1388278700	26650	26650	26650	26650	0
41	20240802	180500	1388278700	26650	26650	26650	26650	0
42	20240802	180400	1388278700	26650	26650	26650	26650	0
43	20240802	180300	1388278700	26650	26650	26650	26650	0
44	20240802	180200	1388278700	26650	26650	26650	26650	0
45	20240802	180100	1388278700	26650	26650	26650	26650	0
46	20240802	180000	1388278700	26650	26650	26650	26650	0
47	20240802	175900	1388278700	26650	26650	26650	26650	0
48	20240802	175800	1388278700	26650	26650	26650	26650	0
49	20240802	175700	1388278700	26650	26650	26650	26650	0
50	20240802	175600	1388278700	26650	26650	26650	26650	0
51	20240802	175500	1388278700	26650	26650	26650	26650	0
52	20240802	175400	1388278700	26650	26650	26650	26650	0
53	20240802	175300	1388278700	26650	26650	26650	26650	0
54	20240802	175200	1388278700	26650	26650	26650	26650	0
55	20240802	175100	1388278700	26650	26650	26650	26650	0
56	20240802	175000	1388278700	26650	26650	26650	26650	0
57	20240802	174900	1388278700	26650	26650	26650	26650	0
58	20240802	174800	1388278700	26650	26650	26650	26650	0
59	20240802	174700	1388278700	26650	26650	26650	26650	0
60	20240802	174600	1388278700	26650	26650	26650	26650	0
61	20240802	174500	1388278700	26650	26650	26650	26650	0
62	20240802	174400	1388278700	26650	26650	26650	26650	397
63	20240802	174300	1388278700	26650	26650	26650	26650	0
64	20240802	174200	1388278700	26650	26650	26650	26650	0
65	20240802	174100	1388278700	26650	26650	26650	26650	0
66	20240802	174000	1388278700	26650	26650	26650	26650	0
67	20240802	173900	1388278700	26650	26650	26650	26650	0
68	20240802	173800	1388278700	26650	26650	26650	26650	0
69	20240802	173700	1388278700	26650	26650	26650	26650	0
70	20240802	173600	1388278700	26650	26650	26650	26650	0
71	20240802	173500	1388278700	26650	26650	26650	26650	0
72	20240802	173400	1388278700	26650	26650	26650	26650	0
73	20240802	173300	1388278700	26650	26650	26650	26650	0
74	20240802	173200	1388278700	26650	26650	26650	26650	0
75	20240802	173100	1388278700	26650	26650	26650	26650	0
76	20240802	173000	1388278700	26650	26650	26650	26650	0
77	20240802	172900	1388278700	26650	26650	26650	26650	0
78	20240802	172800	1388278700	26650	26650	26650	26650	0
79	20240802	172700	1388278700	26650	26650	26650	26650	0
80	20240802	172600	1388278700	26650	26650	26650	26650	0
81	20240802	172500	1388278700	26650	26650	26650	26650	0
82	20240802	172400	1388278700	26650	26650	26650	26650	0
83	20240802	172300	1388278700	26650	26650	26650	26650	0
84	20240802	172200	1388278700	26650	26650	26650	26650	0
85	20240802	172100	1388278700	26650	26650	26650	26650	0
86	20240802	172000	1388278700	26650	26650	26650	26650	0
87	20240802	171900	1388278700	26650	26650	26650	26650	0
88	20240802	171800	1388278700	26650	26650	26650	26650	0
89	20240802	171700	1388278700	26650	26650	26650	26650	0
90	20240802	171600	1388278700	26650	26650	26650	26650	0
91	20240802	171500	1388278700	26650	26650	26650	26650	0
92	20240802	171400	1388278700	26650	26650	26650	26650	397
93	20240802	171300	1388278700	26650	26650	26650	26650	0
94	20240802	171200	1388278700	26650	26650	26650	26650	0
95	20240802	171100	1388278700	26650	26650	26650	26650	0
96	20240802	171000	1388278700	26650	26650	26650	26650	0
97	20240802	170900	1388278700	26650	26650	26650	26650	0
98	20240802	170800	1388278700	26650	26650	26650	26650	0
99	20240802	170700	1388278700	26650	26650	26650	26650	0
100	20240802	170600	1388278700	26650	26650	26650	26650	0
101	20240802	170500	1388278700	26650	26650	26650	26650	0
102	20240802	170400	1388278700	26650	26650	26650	26650	0
103	20240802	170300	1388278700	26650	26650	26650	26650	0
104	20240802	170200	1388278700	26650	26650	26650	26650	0
105	20240802	170100	1388278700	26650	26650	26650	26650	0
106	20240802	170000	1388278700	26650	26650	26650	26650	0
107	20240802	165900	1388278700	26650	26650	26650	26650	0
108	20240802	165800	1388278700	26650	26650	26650	26650	0
109	20240802	165700	1388278700	26650	26650	26650	26650	0
110	20240802	165600	1388278700	26650	26650	26650	26650	0
111	20240802	165500	1388278700	26650	26650	26650	26650	0
112	20240802	165400	1388278700	26650	26650	26650	26650	0
113	20240802	165300	1388278700	26650	26650	26650	26650	0
114	20240802	165200	1388278700	26650	26650	26650	26650	0
115	20240802	165100	1388278700	26650	26650	26650	26650	0
116	20240802	165000	1388278700	26650	26650	26650	26650	0
117	20240802	164900	1388278700	26650	26650	26650	26650	0
118	20240802	164800	1388278700	26650	26650	26650	26650	0
119	20240802	164700	1388278700	26650	26650	26650	26650	0
120	20240802	164600	1388278700	26650	26650	26650	26650	0
121	20240802	164500	1388278700	26650	26650	26650	26650	0
122	20240802	164400	1388278700	26650	26650	26650	26650	397
123	20240802	164300	1388278700	26650	26650	26650	26650	0
124	20240802	164200	1388278700	26650	26650	26650	26650	0
125	20240802	164100	1388278700	26650	26650	26650	26650	0
126	20240802	164000	1388278700	26650	26650	26650	26650	0
127	20240802	163900	1388278700	26650	26650	26650	26650	0
128	20240802	163800	1388278700	26650	26650	26650	26650	0
129	20240802	163700	1388278700	26650	26650	26650	26650	0
130	20240802	163600	1388278700	26650	26650	26650	26650	0
131	20240802	163500	1388278700	26650	26650	26650	26650	0
132	20240802	163400	1388278700	26650	26650	26650	26650	0
133	20240802	163300	1388278700	26650	26650	26650	26650	0
134	20240802	163200	1388278700	26650	26650	26650	26650	0
135	20240802	163100	1388278700	26650	26650	26650	26650	0
136	20240802	163000	1388278700	26650	26650	26650	26650	0
137	20240802	162900	1388278700	26650	26650	26650	26650	0
138	20240802	162800	1388278700	26650	26650	26650	26650	0
139	20240802	162700	1388278700	26650	26650	26650	26650	0
140	20240802	162600	1388278700	26650	26650	26650	26650	0
141	20240802	162500	1388278700	26650	26650	26650	26650	0
142	20240802	162400	1388278700	26650	26650	26650	26650	0
143	20240802	162300	1388278700	26650	26650	26650	26650	0
144	20240802	162200	1388278700	26650	26650	26650	26650	0
145	20240802	162100	1388278700	26650	26650	26650	26650	0
146	20240802	162000	1388278700	26650	26650	26650	26650	0
147	20240802	161900	1388278700	26650	26650	26650	26650	0
148	20240802	161800	1388278700	26650	26650	26650	26650	0
149	20240802	161700	1388278700	26650	26650	26650	26650	0
150	20240802	161600	1388278700	26650	26650	26650	26650	0
151	20240802	161500	1388278700	26650	26650	26650	26650	0
152	20240802	161400	1388278700	26650	26650	26650	26650	397
153	20240802	161300	1388278700	26650	26650	26650	26650	0
154	20240802	161200	1388278700	26650	26650	26650	26650	0
155	20240802	161100	1388278700	26650	26650	26650	26650	0
156	20240802	161000	1388278700	26650	26650	26650	26650	0
157	20240802	160900	1388278700	26650	26650	26650	26650	0
158	20240802	160800	1388278700	26650	26650	26650	26650	0
159	20240802	160700	1388278700	26650	26650	26650	26650	0
160	20240802	160600	1388278700	26650	26650	26650	26650	0
161	20240802	160500	1388278700	26650	26650	26650	26650	0
162	20240802	160400	1388278700	26650	26650	26650	26650	0
163	20240802	160300	1388278700	26650	26650	26650	26650	0
164	20240802	160200	1388278700	26650	26650	26650	26650	0
165	20240802	160100	1388278700	26650	26650	26650	26650	0
166	20240802	160000	1388278700	26650	26650	26650	26650	0
167	20240802	155900	1388278700	26650	26650	26650	26650	0
168	20240802	155800	1388278700	26650	26650	26650	26650	0
169	20240802	155700	1388278700	26650	26650	26650	26650	0
170	20240802	155600	1388278700	26650	26650	26650	26650	0
171	20240802	155500	1388278700	26650	26650	26650	26650	0
172	20240802	155400	1388278700	26650	26650	26650	26650	0
173	20240802	155300	1388278700	26650	26650	26650	26650	0
174	20240802	155200	1388278700	26650	26650	26650	26650	0
175	20240802	155100	1388278700	26650	26650	26650	26650	0
176	20240802	155000	1388278700	26650	26650	26650	26650	0
177	20240802	154900	1388278700	26650	26650	26650	26650	0
178	20240802	154800	1388278700	26650	26650	26650	26650	0
179	20240802	154700	1388278700	26650	26650	26650	26650	0
180	20240802	154600	1388278700	26650	26650	26650	26650	0
181	20240802	154500	1388278700	26650	26650	26650	26650	0
182	20240802	154400	1388278700	26650	26650	26650	26650	397
183	20240802	154300	1388278700	26650	26650	26650	26650	0
184	20240802	154200	1388278700	26650	26650	26650	26650	0
185	20240802	154100	1388278700	26650	26650	26650	26650	0
186	20240802	154000	1388278700	26650	26650	26650	26650	0
187	20240802	153900	1388278700	26650	26650	26650	26650	0
188	20240802	153800	1388278700	26650	26650	26650	26650	0
189	20240802	153700	1388278700	26650	26650	26650	26650	0
190	20240802	153600	1388278700	26650	26650	26650	26650	0
191	20240802	153500	1388278700	26650	26650	26650	26650	0
192	20240802	153400	1388278700	26650	26650	26650	26650	0
193	20240802	153300	1388278700	26650	26650	26650	26650	0
194	20240802	153200	1388278700	26650	26650	26650	26650	0
195	20240802	153100	1388278700	26650	26650	26650	26650	0
196	20240802	153000	1388278700	26650	26650	26650	26650	397
197	20240802	152900	1377698650	26350	26350	26350	26350	0
198	20240802	152800	1377698650	26350	26350	26350	26350	0
199	20240802	152700	1377698650	26350	26350	26350	26350	0
200	20240802	152600	1377698650	26350	26350	26350	26350	0
201	20240802	152500	1377698650	26350	26350	26350	26350	0
202	20240802	152400	1377698650	26350	26350	26350	26350	0
203	20240802	152300	1377698650	26350	26350	26350	26350	0
204	20240802	152200	1377698650	26350	26350	26350	26350	0
205	20240802	152100	1377698650	26350	26350	26350	26350	0
206	20240802	152000	1377698650	26350	26350	26350	26350	0
207	20240802	151900	1377698650	26350	26700	26700	26350	2418
208	20240802	151800	1313692950	26700	26700	26700	26650	49
209	20240802	151700	1312385350	26650	26600	26650	26600	92
210	20240802	151600	1309933750	26650	26600	26700	26600	13
211	20240802	151500	1309587300	26650	26650	26650	26600	17
212	20240802	151400	1309134400	26700	26650	26700	26600	5
213	20240802	151300	1309001100	26600	26600	26600	26550	122
214	20240802	151200	1305757150	26450	26600	26650	26450	2653
215	20240802	151100	1235493350	26650	26600	26650	26600	53
216	20240802	151000	1234081200	26650	26600	26700	26600	8
217	20240802	150900	1233867950	26650	26650	26650	26650	422
218	20240802	150800	1222621650	26650	26650	26650	26600	50
219	20240802	150700	1221289350	26650	26650	26650	26600	46
220	20240802	150600	1220063900	26600	26650	26650	26600	56
221	20240802	150500	1218571800	26650	26600	26650	26600	58
222	20240802	150400	1217028600	26650	26600	26650	26550	27
223	20240802	150300	1216310350	26650	26650	26650	26600	236
224	20240802	150200	1210030550	26600	26650	26700	26600	67
225	20240802	150100	1208246250	26650	26650	26650	26600	39
226	20240802	150000	1207208400	26650	26650	26650	26600	69
227	20240802	145900	1205370950	26650	26700	26700	26600	77
228	20240802	145800	1203320550	26650	26700	26700	26650	42
229	20240802	145700	1202200950	26700	26700	26700	26650	125
230	20240802	145600	1198867950	26700	26650	26700	26650	82
231	20240802	145500	1196682050	26650	26650	26650	26600	120
232	20240802	145400	1193484250	26650	26600	26650	26600	14
233	20240802	145300	1193111400	26650	26600	26650	26600	67
234	20240802	145200	1191326000	26650	26600	26650	26600	117
235	20240802	145100	1188208000	26600	26600	26600	26550	35
236	20240802	145000	1187277050	26550	26600	26600	26550	39
237	20240802	144900	1186239850	26600	26600	26600	26550	71
238	20240802	144800	1184351450	26550	26600	26600	26550	35
239	20240802	144700	1183420600	26600	26550	26600	26550	208
240	20240802	144600	1177888000	26600	26600	26600	26550	48
241	20240802	144500	1176611350	26600	26600	26600	26550	33
242	20240802	144400	1175733750	26600	26600	26600	26550	45
243	20240802	144300	1174536900	26600	26550	26600	26550	42
244	20240802	144200	1173419900	26600	26600	26600	26550	552
245	20240802	144100	1158759900	26550	26600	26600	26550	54
246	20240802	144000	1157324250	26600	26600	26600	26600	5
247	20240802	143900	1157191250	26550	26550	26600	26500	27
248	20240802	143800	1156473500	26500	26600	26600	26500	454
249	20240802	143700	1144422550	26550	26600	26600	26550	39
250	20240802	143600	1143385300	26600	26550	26650	26550	55
251	20240802	143500	1141922400	26550	26700	26700	26550	236
252	20240802	143400	1135645500	26650	26650	26700	26650	32
253	20240802	143300	1134792600	26700	26650	26700	26600	44
254	20240802	143200	1133620050	26650	26650	26650	26600	41
255	20240802	143100	1132527650	26650	26600	26650	26600	43
256	20240802	143000	1131381900	26650	26650	26700	26650	202
257	20240802	142900	1125997100	26750	26700	26750	26650	83
258	20240802	142800	1123779550	26750	26750	26750	26650	36
259	20240802	142700	1122818200	26700	26700	26750	26700	34
260	20240802	142600	1121910300	26700	26700	26700	26650	17
261	20240802	142500	1121456550	26700	26700	26700	26650	60
262	20240802	142400	1119854700	26650	26650	26700	26650	40
263	20240802	142300	1118787050	26700	26750	26750	26650	36
264	20240802	142200	1117825600	26650	26700	26700	26650	68
265	20240802	142100	1116011550	26700	26700	26700	26700	38
266	20240802	142000	1114996950	26700	26700	26750	26700	26
267	20240802	141900	1114302700	26650	26550	26650	26550	669
268	20240802	141800	1096485900	26550	26550	26550	26500	89
269	20240802	141700	1094123950	26500	26500	26550	26500	266
270	20240802	141600	1087068750	26550	26550	26550	26450	152
271	20240802	141500	1083040000	26550	26500	26650	26500	282
272	20240802	141400	1075563650	26600	26650	26650	26450	1874
273	20240802	141300	1025876450	26600	26600	26650	26600	300
274	20240802	141200	1017890400	26600	26650	26650	26600	33
275	20240802	141100	1017011750	26650	26700	26700	26650	400
276	20240802	141000	1006349100	26700	26700	26700	26700	867
277	20240802	140900	983200200	26750	26750	26750	26750	25
278	20240802	140800	982531450	26750	26800	26800	26750	279
279	20240802	140700	975066650	26800	26800	26800	26800	21
280	20240802	140600	974503850	26800	26800	26800	26800	37
281	20240802	140500	973512250	26750	26750	26800	26750	118
282	20240802	140400	970353250	26800	26750	26800	26750	48
283	20240802	140300	969067850	26750	26800	26800	26750	32
284	20240802	140200	968210350	26750	26750	26750	26750	26
285	20240802	140100	967514850	26750	26700	26750	26700	180
286	20240802	140000	962707650	26750	26800	26800	26750	1854
287	20240802	135900	913067650	26800	26800	26800	26800	0
288	20240802	135800	913067650	26800	26800	26800	26800	0
289	20240802	135700	913067650	26800	26800	26800	26800	64
290	20240802	135600	911352450	26800	26800	26800	26800	131
291	20240802	135500	907841650	26850	26850	26850	26850	0
292	20240802	135400	907841650	26850	26850	26850	26850	2
293	20240802	135300	907787950	26800	26800	26800	26800	0
294	20240802	135200	907787950	26800	26850	26850	26800	79
295	20240802	135100	905668350	26900	26900	26900	26900	107
296	20240802	135000	902790050	26850	26850	26850	26850	180
297	20240802	134900	897957050	26800	26800	26800	26800	0
298	20240802	134800	897957050	26800	26800	26800	26800	35
299	20240802	134700	897019050	26850	26850	26850	26850	32
300	20240802	134600	896159850	26850	26850	26850	26850	0
301	20240802	134500	896159850	26850	26850	26850	26850	1
302	20240802	134400	896133000	26850	26900	26900	26850	95
303	20240802	134300	893577600	26850	26850	26850	26850	285
304	20240802	134200	885925350	26900	26900	26900	26900	0
305	20240802	134100	885925350	26900	26900	26900	26900	5
306	20240802	134000	885790850	26900	26900	26900	26900	5
307	20240802	133900	885656350	26900	26900	26900	26900	0
308	20240802	133800	885656350	26900	26900	26900	26900	0
309	20240802	133700	885656350	26900	26900	26900	26900	184
310	20240802	133600	880706750	26850	26850	26850	26850	0
311	20240802	133500	880706750	26850	26850	26850	26850	10
312	20240802	133400	880438250	26850	26850	26850	26850	7
313	20240802	133300	880250300	26850	26850	26850	26850	399
314	20240802	133200	869537150	26850	26850	26850	26850	11
315	20240802	133100	869241800	26850	26850	26850	26850	21
316	20240802	133000	868677950	26850	26800	26850	26800	87
317	20240802	132900	866343800	26800	26800	26800	26800	11
318	20240802	132800	866049000	26800	26800	26800	26800	1
319	20240802	132700	866022200	26800	26800	26800	26800	1
320	20240802	132600	865995400	26750	26750	26750	26750	0
321	20240802	132500	865995400	26750	26750	26750	26750	0
322	20240802	132400	865995400	26750	26800	26800	26750	682
323	20240802	132300	847730700	26800	26800	26800	26800	0
324	20240802	132200	847730700	26800	26800	26800	26800	602
325	20240802	132100	831597100	26850	26900	26950	26800	241
326	20240802	132000	825133550	26850	26850	26850	26850	1
327	20240802	131900	825106700	26850	26900	26900	26800	387
328	20240802	131800	814726700	27000	27000	27000	27000	0
329	20240802	131700	814726700	27000	27000	27000	27000	0
330	20240802	131600	814726700	27000	27000	27000	27000	0
331	20240802	131500	814726700	27000	27000	27000	27000	0
332	20240802	131400	814726700	27000	27000	27000	27000	0
333	20240802	131300	814726700	27000	27000	27000	27000	0
334	20240802	131200	814726700	27000	26950	27000	26950	22
335	20240802	131100	814132750	27050	27050	27050	27050	0
336	20240802	131000	814132750	27050	26900	27050	26900	55
337	20240802	130900	812648100	26900	26900	26900	26900	0
338	20240802	130800	812648100	26900	26900	26900	26900	30
339	20240802	130700	811841100	26950	26950	26950	26950	0
340	20240802	130600	811841100	26950	26950	26950	26950	0
341	20240802	130500	811841100	26950	26950	26950	26950	1
342	20240802	130400	811814150	27000	27000	27000	27000	11
343	20240802	130300	811517150	27000	27000	27000	27000	0
344	20240802	130200	811517150	27000	27000	27000	27000	0
345	20240802	130100	811517150	27000	26950	27000	26950	10
346	20240802	130000	811247450	27000	26900	27000	26900	30
347	20240802	125900	810438350	26850	26850	26850	26850	0
348	20240802	125800	810438350	26850	26850	26850	26850	0
349	20240802	125700	810438350	26850	26850	26850	26850	0
350	20240802	125600	810438350	26850	26850	26850	26850	0
351	20240802	125500	810438350	26850	26850	26850	26850	1
352	20240802	125400	810411500	26850	26850	26850	26850	0
353	20240802	125300	810411500	26850	26850	26850	26850	0
354	20240802	125200	810411500	26850	26900	26900	26850	200
355	20240802	125100	805041400	26950	26900	26950	26900	35
356	20240802	125000	804098200	26850	26850	26850	26850	0
357	20240802	124900	804098200	26850	26850	26850	26850	7
358	20240802	124800	803910250	26900	26900	26900	26900	6
359	20240802	124700	803748850	26900	26900	26900	26900	0
360	20240802	124600	803748850	26900	26900	26900	26900	10
361	20240802	124500	803479850	26850	26850	26850	26850	0
362	20240802	124400	803479850	26850	26850	26850	26850	0
363	20240802	124300	803479850	26850	26850	26850	26850	390
364	20240802	124200	793008350	26950	26950	26950	26950	10
365	20240802	124100	792738850	26950	26950	26950	26900	240
366	20240802	124000	786279000	27000	27000	27000	27000	0
367	20240802	123900	786279000	27000	27000	27000	27000	0
368	20240802	123800	786279000	27000	27000	27000	27000	0
369	20240802	123700	786279000	27000	27000	27000	27000	0
370	20240802	123600	786279000	27000	27000	27000	27000	0
371	20240802	123500	786279000	27000	27000	27000	27000	0
372	20240802	123400	786279000	27000	27000	27000	27000	17
373	20240802	123300	785820000	27000	27000	27000	27000	68
374	20240802	123200	783984000	26950	26950	26950	26950	0
375	20240802	123100	783984000	26950	26950	26950	26950	1
376	20240802	123000	783957050	27050	27050	27050	27050	0
377	20240802	122900	783957050	27050	27050	27050	27050	0
378	20240802	122800	783957050	27050	27000	27050	27000	41
379	20240802	122700	782848550	27000	27000	27000	27000	3
380	20240802	122600	782767550	27000	27000	27000	27000	0
381	20240802	122500	782767550	27000	26950	27000	26950	332
382	20240802	122400	773814500	26950	26950	26950	26950	0
383	20240802	122300	773814500	26950	26950	26950	26950	81
384	20240802	122200	771631550	26950	26950	26950	26950	25
385	20240802	122100	770957800	26950	26950	26950	26950	3
386	20240802	122000	770876950	27050	27000	27050	27000	206
387	20240802	121900	765305150	27000	27000	27000	27000	0
388	20240802	121800	765305150	27000	27100	27150	27000	144
389	20240802	121700	761409900	27050	27050	27050	27050	83
390	20240802	121600	759164750	27100	27100	27100	27100	27
391	20240802	121500	758433050	27150	27100	27150	27100	42
392	20240802	121400	757294300	27050	27050	27050	27050	0
393	20240802	121300	757294300	27050	27050	27050	27050	8
394	20240802	121200	757077900	27100	27000	27100	27000	26
395	20240802	121100	756375050	26950	26950	26950	26950	1
396	20240802	121000	756348100	26950	27050	27050	26950	55
397	20240802	120900	754862700	27050	27050	27050	27050	0
398	20240802	120800	754862700	27050	27000	27050	27000	49
399	20240802	120700	753538800	26950	26950	26950	26950	0
400	20240802	120600	753538800	26950	26950	26950	26950	11
401	20240802	120500	753242350	26950	26900	26950	26900	26
402	20240802	120400	752542250	26900	26900	26900	26900	0
403	20240802	120300	752542250	26900	26900	26900	26900	0
404	20240802	120200	752542250	26900	26900	26900	26900	31
405	20240802	120100	751708350	26900	26900	26900	26900	10
406	20240802	120000	751439350	26850	26850	26850	26850	0
407	20240802	115900	751439350	26850	26850	26900	26850	21
408	20240802	115800	750875450	26850	26850	26900	26850	8
409	20240802	115700	750660550	26850	26850	26850	26800	71
410	20240802	115600	748756150	26850	26800	26850	26800	25
411	20240802	115500	748085300	26800	26750	26800	26750	7
412	20240802	115400	747897850	26800	26800	26800	26750	291
413	20240802	115300	740105150	26800	26800	26800	26800	7
414	20240802	115200	739917550	26800	26750	26800	26750	14
415	20240802	115100	739542450	26750	26800	26800	26750	26
416	20240802	115000	738846650	26800	26800	26800	26800	707
417	20240802	114900	719899050	26800	26850	26850	26800	19
418	20240802	114800	719389050	26850	26850	26850	26850	5
419	20240802	114700	719254800	26850	26900	26900	26850	820
420	20240802	114600	697236900	26850	26850	26850	26800	278
421	20240802	114500	689772900	26850	26850	26850	26850	169
422	20240802	114400	685235250	26850	26850	26900	26850	501
423	20240802	114300	671783150	26850	26850	26850	26850	4
424	20240802	114200	671675750	26850	26900	26900	26850	344
425	20240802	114100	662429300	26900	26900	26900	26900	85
426	20240802	114000	660142800	26950	26850	26950	26850	16
427	20240802	113900	659712450	26950	26850	26950	26850	122
428	20240802	113800	656431800	26900	26950	26950	26900	1577
429	20240802	113700	613974350	26950	26950	26950	26950	2
430	20240802	113600	613920450	26950	27000	27000	26950	33
431	20240802	113500	613030450	27000	27000	27000	27000	80
432	20240802	113400	610870450	27000	27000	27000	27000	50
433	20240802	113300	609520450	26950	27000	27000	26950	70
434	20240802	113200	607632950	27000	27000	27000	27000	0
435	20240802	113100	607632950	27000	27050	27050	27000	284
436	20240802	113000	599964850	27050	27050	27050	27050	0
437	20240802	112900	599964850	27050	27150	27150	27050	68
438	20240802	112800	598120650	27050	27050	27050	27050	0
439	20240802	112700	598120650	27050	27050	27050	27050	2
440	20240802	112600	598066550	27100	27050	27150	27050	104
441	20240802	112500	595248650	27000	27000	27000	27000	0
442	20240802	112400	595248650	27000	27000	27000	27000	0
443	20240802	112300	595248650	27000	27000	27000	27000	19
444	20240802	112200	594735650	27100	27100	27100	27100	34
445	20240802	112100	593814250	27000	27000	27000	27000	200
446	20240802	112000	588414250	27050	27050	27050	27050	109
447	20240802	111900	585465800	27150	27150	27150	27150	0
448	20240802	111800	585465800	27150	27100	27150	27100	25
449	20240802	111700	584787300	27100	27100	27100	27100	0
450	20240802	111600	584787300	27100	27100	27100	27100	0
451	20240802	111500	584787300	27100	27100	27100	27100	2
452	20240802	111400	584733100	27050	27050	27050	27050	0
453	20240802	111300	584733100	27050	27050	27050	27050	0
454	20240802	111200	584733100	27050	27100	27100	27050	525
455	20240802	111100	570528750	27200	27200	27200	27200	0
456	20240802	111000	570528750	27200	27200	27300	27200	11
457	20240802	110900	570228650	27300	27050	27300	27050	228
458	20240802	110800	564038650	27000	27000	27000	27000	6
459	20240802	110700	563876650	27050	27050	27050	27050	10
460	20240802	110600	563606150	27000	27000	27000	27000	0
461	20240802	110500	563606150	27000	27000	27000	27000	0
462	20240802	110400	563606150	27000	27050	27050	27000	44
463	20240802	110300	562416200	27000	27000	27000	27000	132
464	20240802	110200	558852200	27050	27050	27050	27050	27
465	20240802	110100	558121850	27050	27050	27050	27050	1
466	20240802	110000	558094800	27100	27050	27100	27050	72
467	20240802	105900	556147150	27150	27150	27150	27150	50
468	20240802	105800	554789650	27150	27150	27150	27150	4
469	20240802	105700	554681050	27150	27150	27150	27150	0
470	20240802	105600	554681050	27150	27150	27150	27150	41
471	20240802	105500	553567900	27250	27100	27250	27100	50
472	20240802	105400	552205750	27150	27150	27150	27150	1
473	20240802	105300	552178600	27150	27150	27150	27150	0
474	20240802	105200	552178600	27150	27200	27200	27150	3
475	20240802	105100	552097100	27250	27100	27250	27100	110
476	20240802	105000	549110700	27150	27200	27200	27150	23
477	20240802	104900	548486200	27200	27200	27200	27200	30
478	20240802	104800	547670200	27250	27100	27300	27100	103
479	20240802	104700	544863850	27150	27150	27150	27150	2
480	20240802	104600	544809550	27100	27100	27100	27100	0
481	20240802	104500	544809550	27100	27100	27100	27100	1
482	20240802	104400	544782450	27100	27100	27150	27050	95
483	20240802	104300	542204900	27100	27100	27100	27100	17
484	20240802	104200	541744200	27150	27150	27150	27150	0
485	20240802	104100	541744200	27150	27150	27150	27150	0
486	20240802	104000	541744200	27150	27100	27200	27050	107
487	20240802	103900	538838400	27100	27100	27100	27100	0
488	20240802	103800	538838400	27100	27100	27100	27100	0
489	20240802	103700	538838400	27100	27100	27100	27100	428
490	20240802	103600	527239600	27100	27100	27100	27100	0
491	20240802	103500	527239600	27100	27100	27100	27100	7
492	20240802	103400	527049900	27100	27000	27100	27000	163
493	20240802	103300	522648450	27100	27100	27100	27100	70
494	20240802	103200	520751450	27100	27000	27100	27000	55
495	20240802	103100	519261850	27000	26950	27000	26950	119
496	20240802	103000	516049850	27000	27000	27000	27000	21
497	20240802	102900	515482850	26950	26950	26950	26950	3
498	20240802	102800	515402000	26950	26950	27000	26950	52
499	20240802	102700	513998950	27000	27000	27000	27000	100
500	20240802	102600	511298950	27000	26950	27000	26950	35
501	20240802	102500	510355500	26950	26950	26950	26950	102
502	20240802	102400	507606600	26950	26950	26950	26950	5
503	20240802	102300	507471850	26900	26900	26900	26900	0
504	20240802	102200	507471850	26900	26950	27000	26900	479
505	20240802	102100	494566400	27000	27000	27000	27000	1
506	20240802	102000	494539400	26950	27000	27000	26950	53
507	20240802	101900	493110050	27000	27000	27000	27000	19
508	20240802	101800	492597050	27000	27000	27000	27000	796
509	20240802	101700	471105050	27000	27050	27050	27000	483
510	20240802	101600	458050050	27050	27050	27050	27050	30
511	20240802	101500	457238550	27050	27100	27100	27050	30
512	20240802	101400	456427000	27050	27050	27050	27050	30
513	20240802	101300	455615500	27050	27050	27050	27050	29
514	20240802	101200	454831050	27050	27100	27100	27050	31
515	20240802	101100	453992450	27050	27050	27100	27050	129
516	20240802	101000	450500400	27050	27050	27100	27050	296
517	20240802	100900	442493300	27050	27050	27100	27050	40
518	20240802	100800	441410800	27100	27050	27100	27050	144
519	20240802	100700	437513400	27050	27050	27050	27050	1
520	20240802	100600	437486350	27150	27150	27150	27150	2
521	20240802	100500	437432050	27150	27100	27150	27100	103
522	20240802	100400	434638650	27100	27100	27100	27100	0
523	20240802	100300	434638650	27100	27050	27100	27050	7
524	20240802	100200	434449250	27050	27100	27100	27050	32
525	20240802	100100	433583550	27100	27100	27100	27100	1
526	20240802	100000	433556450	27100	27100	27100	27050	158
527	20240802	095900	429276650	27100	27100	27100	27100	240
528	20240802	095800	422772650	27200	27150	27200	27150	48
529	20240802	095700	421467900	27250	27250	27250	27150	243
530	20240802	095600	414866150	27250	27250	27250	27250	1
531	20240802	095500	414838900	27250	27200	27250	27200	257
532	20240802	095400	407846400	27200	27200	27200	27200	37
533	20240802	095300	406840000	27250	27250	27250	27250	1
534	20240802	095200	406812750	27250	27200	27250	27200	3
535	20240802	095100	406731100	27200	27150	27200	27150	304
536	20240802	095000	398463200	27200	27150	27200	27150	19
537	20240802	094900	397947250	27200	27200	27200	27200	109
538	20240802	094800	394982450	27200	27200	27200	27200	61
539	20240802	094700	393323250	27150	27150	27150	27150	0
540	20240802	094600	393323250	27150	27200	27200	27150	11
541	20240802	094500	393024550	27200	27150	27200	27150	164
542	20240802	094400	388569950	27150	27200	27200	27150	17
543	20240802	094300	388107900	27200	27200	27200	27200	3
544	20240802	094200	388026300	27200	27200	27200	27200	2
545	20240802	094100	387971900	27200	27150	27200	27150	6
546	20240802	094000	387808750	27100	27100	27100	27100	1
547	20240802	093900	387781650	27150	27200	27450	27050	5543
548	20240802	093800	237447500	27150	27150	27150	27150	200
549	20240802	093700	232017500	27150	27200	27250	27150	571
550	20240802	093600	216497800	27300	27250	27300	27150	14
551	20240802	093500	216116000	27300	27200	27300	27200	90
552	20240802	093400	213665100	27150	27150	27150	27150	17
553	20240802	093300	213203550	27150	27150	27150	27150	0
554	20240802	093200	213203550	27150	27200	27200	27150	111
555	20240802	093100	210188450	27150	27150	27150	27150	74
556	20240802	093000	208179350	27150	27150	27150	27150	180
557	20240802	092900	203292350	27200	27200	27200	27200	72
558	20240802	092800	201333950	27150	27150	27150	27150	118
559	20240802	092700	198130250	27200	27200	27200	27200	0
560	20240802	092600	198130250	27200	27200	27200	27150	184
561	20240802	092500	193130500	27150	27150	27150	27150	81
562	20240802	092400	190931350	27150	27200	27200	27150	96
563	20240802	092300	188324350	27150	27150	27150	27150	0
564	20240802	092200	188324350	27150	27200	27350	27150	637
565	20240802	092100	171014150	27200	27200	27200	27200	203
566	20240802	092000	165492550	27300	27350	27350	27300	175
567	20240802	091900	160714750	27350	27300	27350	27300	61
568	20240802	091800	159048450	27300	27350	27350	27300	192
569	20240802	091700	153803250	27350	27350	27350	27350	22
570	20240802	091600	153201550	27350	27400	27400	27350	79
571	20240802	091500	151038000	27450	27450	27550	27450	303
572	20240802	091400	142719800	27450	27500	27500	27450	193
573	20240802	091300	137419800	27550	27550	27600	27550	85
574	20240802	091200	135076900	27600	27600	27650	27450	618
575	20240802	091100	118088000	27650	27600	27650	27600	565
576	20240802	091000	102486050	27600	27700	27700	27600	96
577	20240802	090900	99831350	27700	27500	27700	27500	139
578	20240802	090800	95987100	27500	27450	27500	27450	547
579	20240802	090700	80969800	27400	27400	27400	27400	179
580	20240802	090600	76065200	27400	27400	27400	27400	38
581	20240802	090500	75024000	27300	27300	27300	27300	229
582	20240802	090400	68772300	27250	27200	27250	27200	1037
583	20240802	090300	40527250	27250	27100	27250	27100	457
584	20240802	090200	28096350	27200	27150	27300	27150	513
585	20240802	090100	14129300	27100	27000	27150	27000	29
586	20240802	090000	13343200	27000	27300	27300	27000	491