KissMeData/023910/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190700	218192650	27050	27050	27050	27050	7
3	20240806	190600	218192650	27050	27050	27050	27050	0
4	20240806	190500	218192650	27050	27050	27050	27050	0
5	20240806	190400	218192650	27050	27050	27050	27050	0
6	20240806	190300	218192650	27050	27050	27050	27050	0
7	20240806	190200	218192650	27050	27050	27050	27050	0
8	20240806	190100	218192650	27050	27050	27050	27050	0
9	20240806	190000	218192650	27050	27050	27050	27050	0
10	20240806	185900	218192650	27050	27050	27050	27050	0
11	20240806	185800	218192650	27050	27050	27050	27050	0
12	20240806	185700	218192650	27050	27050	27050	27050	0
13	20240806	185600	218192650	27050	27050	27050	27050	0
14	20240806	185500	218192650	27050	27050	27050	27050	0
15	20240806	185400	218192650	27050	27050	27050	27050	0
16	20240806	185300	218192650	27050	27050	27050	27050	0
17	20240806	185200	218192650	27050	27050	27050	27050	0
18	20240806	185100	218192650	27050	27050	27050	27050	0
19	20240806	185000	218192650	27050	27050	27050	27050	0
20	20240806	184900	218192650	27050	27050	27050	27050	0
21	20240806	184800	218192650	27050	27050	27050	27050	0
22	20240806	184700	218192650	27050	27050	27050	27050	0
23	20240806	184600	218192650	27050	27050	27050	27050	0
24	20240806	184500	218192650	27050	27050	27050	27050	0
25	20240806	184400	218192650	27050	27050	27050	27050	0
26	20240806	184300	218192650	27050	27050	27050	27050	0
27	20240806	184200	218192650	27050	27050	27050	27050	0
28	20240806	184100	218192650	27050	27050	27050	27050	0
29	20240806	184000	218192650	27050	27050	27050	27050	0
30	20240806	183900	218192650	27050	27050	27050	27050	0
31	20240806	183800	218192650	27050	27050	27050	27050	0
32	20240806	183700	218192650	27050	27050	27050	27050	7
33	20240806	183600	218192650	27050	27050	27050	27050	0
34	20240806	183500	218192650	27050	27050	27050	27050	0
35	20240806	183400	218192650	27050	27050	27050	27050	0
36	20240806	183300	218192650	27050	27050	27050	27050	0
37	20240806	183200	218192650	27050	27050	27050	27050	0
38	20240806	183100	218192650	27050	27050	27050	27050	0
39	20240806	183000	218192650	27050	27050	27050	27050	0
40	20240806	182900	218192650	27050	27050	27050	27050	0
41	20240806	182800	218192650	27050	27050	27050	27050	0
42	20240806	182700	218192650	27050	27050	27050	27050	0
43	20240806	182600	218192650	27050	27050	27050	27050	0
44	20240806	182500	218192650	27050	27050	27050	27050	0
45	20240806	182400	218192650	27050	27050	27050	27050	0
46	20240806	182300	218192650	27050	27050	27050	27050	0
47	20240806	182200	218192650	27050	27050	27050	27050	0
48	20240806	182100	218192650	27050	27050	27050	27050	0
49	20240806	182000	218192650	27050	27050	27050	27050	0
50	20240806	181900	218192650	27050	27050	27050	27050	0
51	20240806	181800	218192650	27050	27050	27050	27050	0
52	20240806	181700	218192650	27050	27050	27050	27050	0
53	20240806	181600	218192650	27050	27050	27050	27050	0
54	20240806	181500	218192650	27050	27050	27050	27050	0
55	20240806	181400	218192650	27050	27050	27050	27050	0
56	20240806	181300	218192650	27050	27050	27050	27050	0
57	20240806	181200	218192650	27050	27050	27050	27050	0
58	20240806	181100	218192650	27050	27050	27050	27050	0
59	20240806	181000	218192650	27050	27050	27050	27050	0
60	20240806	180900	218192650	27050	27050	27050	27050	0
61	20240806	180800	218192650	27050	27050	27050	27050	0
62	20240806	180700	218192650	27050	27050	27050	27050	7
63	20240806	180600	218192650	27050	27050	27050	27050	0
64	20240806	180500	218192650	27050	27050	27050	27050	0
65	20240806	180400	218192650	27050	27050	27050	27050	0
66	20240806	180300	218192650	27050	27050	27050	27050	0
67	20240806	180200	218192650	27050	27050	27050	27050	0
68	20240806	180100	218192650	27050	27050	27050	27050	0
69	20240806	180000	218192650	27050	27050	27050	27050	0
70	20240806	175900	218192650	27050	27050	27050	27050	0
71	20240806	175800	218192650	27050	27050	27050	27050	0
72	20240806	175700	218192650	27050	27050	27050	27050	0
73	20240806	175600	218192650	27050	27050	27050	27050	0
74	20240806	175500	218192650	27050	27050	27050	27050	0
75	20240806	175400	218192650	27050	27050	27050	27050	0
76	20240806	175300	218192650	27050	27050	27050	27050	0
77	20240806	175200	218192650	27050	27050	27050	27050	0
78	20240806	175100	218192650	27050	27050	27050	27050	0
79	20240806	175000	218192650	27050	27050	27050	27050	0
80	20240806	174900	218192650	27050	27050	27050	27050	0
81	20240806	174800	218192650	27050	27050	27050	27050	0
82	20240806	174700	218192650	27050	27050	27050	27050	0
83	20240806	174600	218192650	27050	27050	27050	27050	0
84	20240806	174500	218192650	27050	27050	27050	27050	0
85	20240806	174400	218192650	27050	27050	27050	27050	0
86	20240806	174300	218192650	27050	27050	27050	27050	0
87	20240806	174200	218192650	27050	27050	27050	27050	0
88	20240806	174100	218192650	27050	27050	27050	27050	0
89	20240806	174000	218192650	27050	27050	27050	27050	0
90	20240806	173900	218192650	27050	27050	27050	27050	0
91	20240806	173800	218192650	27050	27050	27050	27050	0
92	20240806	173700	218192650	27050	27050	27050	27050	7
93	20240806	173600	218192650	27050	27050	27050	27050	0
94	20240806	173500	218192650	27050	27050	27050	27050	0
95	20240806	173400	218192650	27050	27050	27050	27050	0
96	20240806	173300	218192650	27050	27050	27050	27050	0
97	20240806	173200	218192650	27050	27050	27050	27050	0
98	20240806	173100	218192650	27050	27050	27050	27050	0
99	20240806	173000	218192650	27050	27050	27050	27050	0
100	20240806	172900	218192650	27050	27050	27050	27050	0
101	20240806	172800	218192650	27050	27050	27050	27050	0
102	20240806	172700	218192650	27050	27050	27050	27050	0
103	20240806	172600	218192650	27050	27050	27050	27050	0
104	20240806	172500	218192650	27050	27050	27050	27050	0
105	20240806	172400	218192650	27050	27050	27050	27050	0
106	20240806	172300	218192650	27050	27050	27050	27050	0
107	20240806	172200	218192650	27050	27050	27050	27050	0
108	20240806	172100	218192650	27050	27050	27050	27050	0
109	20240806	172000	218192650	27050	27050	27050	27050	0
110	20240806	171900	218192650	27050	27050	27050	27050	0
111	20240806	171800	218192650	27050	27050	27050	27050	0
112	20240806	171700	218192650	27050	27050	27050	27050	0
113	20240806	171600	218192650	27050	27050	27050	27050	0
114	20240806	171500	218192650	27050	27050	27050	27050	0
115	20240806	171400	218192650	27050	27050	27050	27050	0
116	20240806	171300	218192650	27050	27050	27050	27050	0
117	20240806	171200	218192650	27050	27050	27050	27050	0
118	20240806	171100	218192650	27050	27050	27050	27050	0
119	20240806	171000	218192650	27050	27050	27050	27050	0
120	20240806	170900	218192650	27050	27050	27050	27050	0
121	20240806	170800	218192650	27050	27050	27050	27050	0
122	20240806	170700	218192650	27050	27050	27050	27050	7
123	20240806	170600	218192650	27050	27050	27050	27050	0
124	20240806	170500	218192650	27050	27050	27050	27050	0
125	20240806	170400	218192650	27050	27050	27050	27050	0
126	20240806	170300	218192650	27050	27050	27050	27050	0
127	20240806	170200	218192650	27050	27050	27050	27050	0
128	20240806	170100	218192650	27050	27050	27050	27050	0
129	20240806	170000	218192650	27050	27050	27050	27050	0
130	20240806	165900	218192650	27050	27050	27050	27050	0
131	20240806	165800	218192650	27050	27050	27050	27050	0
132	20240806	165700	218192650	27050	27050	27050	27050	0
133	20240806	165600	218192650	27050	27050	27050	27050	0
134	20240806	165500	218192650	27050	27050	27050	27050	0
135	20240806	165400	218192650	27050	27050	27050	27050	0
136	20240806	165300	218192650	27050	27050	27050	27050	0
137	20240806	165200	218192650	27050	27050	27050	27050	0
138	20240806	165100	218192650	27050	27050	27050	27050	0
139	20240806	165000	218192650	27050	27050	27050	27050	0
140	20240806	164900	218192650	27050	27050	27050	27050	0
141	20240806	164800	218192650	27050	27050	27050	27050	0
142	20240806	164700	218192650	27050	27050	27050	27050	0
143	20240806	164600	218192650	27050	27050	27050	27050	0
144	20240806	164500	218192650	27050	27050	27050	27050	0
145	20240806	164400	218192650	27050	27050	27050	27050	0
146	20240806	164300	218192650	27050	27050	27050	27050	0
147	20240806	164200	218192650	27050	27050	27050	27050	0
148	20240806	164100	218192650	27050	27050	27050	27050	0
149	20240806	164000	218192650	27050	27050	27050	27050	0
150	20240806	163900	218192650	27050	27050	27050	27050	0
151	20240806	163800	218192650	27050	27050	27050	27050	0
152	20240806	163700	218192650	27050	27050	27050	27050	7
153	20240806	163600	218192650	27050	27050	27050	27050	0
154	20240806	163500	218192650	27050	27050	27050	27050	0
155	20240806	163400	218192650	27050	27050	27050	27050	0
156	20240806	163300	218192650	27050	27050	27050	27050	0
157	20240806	163200	218192650	27050	27050	27050	27050	0
158	20240806	163100	218192650	27050	27050	27050	27050	0
159	20240806	163000	218192650	27050	27050	27050	27050	0
160	20240806	162900	218192650	27050	27050	27050	27050	0
161	20240806	162800	218192650	27050	27050	27050	27050	0
162	20240806	162700	218192650	27050	27050	27050	27050	0
163	20240806	162600	218192650	27050	27050	27050	27050	0
164	20240806	162500	218192650	27050	27050	27050	27050	0
165	20240806	162400	218192650	27050	27050	27050	27050	0
166	20240806	162300	218192650	27050	27050	27050	27050	0
167	20240806	162200	218192650	27050	27050	27050	27050	0
168	20240806	162100	218192650	27050	27050	27050	27050	0
169	20240806	162000	218192650	27050	27050	27050	27050	0
170	20240806	161900	218192650	27050	27050	27050	27050	0
171	20240806	161800	218192650	27050	27050	27050	27050	0
172	20240806	161700	218192650	27050	27050	27050	27050	0
173	20240806	161600	218192650	27050	27050	27050	27050	0
174	20240806	161500	218192650	27050	27050	27050	27050	0
175	20240806	161400	218192650	27050	27050	27050	27050	0
176	20240806	161300	218192650	27050	27050	27050	27050	0
177	20240806	161200	218192650	27050	27050	27050	27050	0
178	20240806	161100	218192650	27050	27050	27050	27050	0
179	20240806	161000	218192650	27050	27050	27050	27050	0
180	20240806	160900	218192650	27050	27050	27050	27050	0
181	20240806	160800	218192650	27050	27050	27050	27050	0
182	20240806	160700	218192650	27050	27050	27050	27050	7
183	20240806	160600	218192650	27050	27050	27050	27050	0
184	20240806	160500	218192650	27050	27050	27050	27050	0
185	20240806	160400	218192650	27050	27050	27050	27050	0
186	20240806	160300	218192650	27050	27050	27050	27050	0
187	20240806	160200	218192650	27050	27050	27050	27050	0
188	20240806	160100	218192650	27050	27050	27050	27050	0
189	20240806	160000	218192650	27050	27050	27050	27050	0
190	20240806	155900	218192650	27050	27050	27050	27050	0
191	20240806	155800	218192650	27050	27050	27050	27050	0
192	20240806	155700	218192650	27050	27050	27050	27050	0
193	20240806	155600	218192650	27050	27050	27050	27050	0
194	20240806	155500	218192650	27050	27050	27050	27050	0
195	20240806	155400	218192650	27050	27050	27050	27050	0
196	20240806	155300	218192650	27050	27050	27050	27050	0
197	20240806	155200	218192650	27050	27050	27050	27050	0
198	20240806	155100	218192650	27050	27050	27050	27050	0
199	20240806	155000	218192650	27050	27050	27050	27050	0
200	20240806	154900	218192650	27050	27050	27050	27050	0
201	20240806	154800	218192650	27050	27050	27050	27050	0
202	20240806	154700	218192650	27050	27050	27050	27050	0
203	20240806	154600	218192650	27050	27050	27050	27050	0
204	20240806	154500	218192650	27050	27050	27050	27050	0
205	20240806	154400	218192650	27050	27050	27050	27050	0
206	20240806	154300	218192650	27050	27050	27050	27050	0
207	20240806	154200	218192650	27050	27050	27050	27050	0
208	20240806	154100	218192650	27050	27050	27050	27050	0
209	20240806	154000	218192650	27050	27050	27050	27050	0
210	20240806	153900	218192650	27050	27050	27050	27050	0
211	20240806	153800	218192650	27050	27050	27050	27050	0
212	20240806	153700	218192650	27050	27050	27050	27050	7
213	20240806	153600	218192650	27050	27050	27050	27050	0
214	20240806	153500	218192650	27050	27050	27050	27050	0
215	20240806	153400	218192650	27050	27050	27050	27050	0
216	20240806	153300	218192650	27050	27050	27050	27050	0
217	20240806	153200	218192650	27050	27050	27050	27050	0
218	20240806	153100	218192650	27050	27050	27050	27050	0
219	20240806	153000	218192650	27050	27050	27050	27050	7
220	20240806	152900	218003300	27050	27050	27050	27050	0
221	20240806	152800	218003300	27050	27050	27050	27050	0
222	20240806	152700	218003300	27050	27050	27050	27050	0
223	20240806	152600	218003300	27050	27050	27050	27050	0
224	20240806	152500	218003300	27050	27050	27050	27050	0
225	20240806	152400	218003300	27050	27050	27050	27050	0
226	20240806	152300	218003300	27050	27050	27050	27050	0
227	20240806	152200	218003300	27050	27050	27050	27050	0
228	20240806	152100	218003300	27050	27050	27050	27050	0
229	20240806	152000	218003300	27050	27050	27050	27050	0
230	20240806	151900	218003300	27050	27050	27050	27050	11
231	20240806	151800	217705750	27150	27100	27150	27100	11
232	20240806	151700	217407150	27200	27200	27200	27200	0
233	20240806	151600	217407150	27200	27200	27200	27200	15
234	20240806	151500	216999150	27150	27150	27150	27150	0
235	20240806	151400	216999150	27150	27150	27150	27150	30
236	20240806	151300	216184650	27150	27150	27150	27150	15
237	20240806	151200	215777400	27150	27150	27150	27150	0
238	20240806	151100	215777400	27150	27150	27150	27150	29
239	20240806	151000	214990050	27050	27050	27050	27050	1
240	20240806	150900	214963000	27100	27100	27100	27100	15
241	20240806	150800	214556500	27100	27100	27100	27100	0
242	20240806	150700	214556500	27100	27100	27100	27100	0
243	20240806	150600	214556500	27100	27100	27100	27100	31
244	20240806	150500	213716400	27100	27100	27100	27100	5
245	20240806	150400	213580900	27150	27150	27150	27150	15
246	20240806	150300	213173650	27100	27100	27100	27100	13
247	20240806	150200	212821350	27000	27000	27000	27000	0
248	20240806	150100	212821350	27000	27050	27050	27000	62
249	20240806	150000	211146650	27050	27100	27100	27050	6
250	20240806	145900	210984100	27150	27100	27150	27100	25
251	20240806	145800	210305850	27150	27150	27150	27150	29
252	20240806	145700	209518500	27150	27150	27150	27150	0
253	20240806	145600	209518500	27150	27150	27150	27150	0
254	20240806	145500	209518500	27150	27100	27150	27100	16
255	20240806	145400	209084850	27050	27050	27050	27050	0
256	20240806	145300	209084850	27050	27050	27050	27050	1
257	20240806	145200	209057800	27100	27100	27100	27100	22
258	20240806	145100	208461600	27100	27100	27100	27100	15
259	20240806	145000	208055100	27050	27050	27050	27050	8
260	20240806	144900	207838700	27100	27100	27100	27100	15
261	20240806	144800	207432200	27050	27050	27050	27050	1
262	20240806	144700	207405150	27100	27050	27100	27050	2
263	20240806	144600	207351000	27100	27100	27100	27100	15
264	20240806	144500	206944500	27100	27050	27100	27050	23
265	20240806	144400	206321600	27050	27050	27050	27050	6
266	20240806	144300	206159300	27050	27050	27050	27050	0
267	20240806	144200	206159300	27050	27050	27050	27050	15
268	20240806	144100	205753550	27050	27050	27050	27050	21
269	20240806	144000	205185500	27050	27050	27050	27050	29
270	20240806	143900	204401050	27050	27050	27050	27050	0
271	20240806	143800	204401050	27050	27000	27050	27000	23
272	20240806	143700	203779300	27000	27000	27000	27000	1
273	20240806	143600	203752300	27050	27050	27050	27050	0
274	20240806	143500	203752300	27050	27050	27050	26900	381
275	20240806	143400	193491350	27100	27100	27100	27100	26
276	20240806	143300	192786750	27100	27100	27100	27100	15
277	20240806	143200	192380250	27100	27100	27100	27100	0
278	20240806	143100	192380250	27100	27100	27100	27100	15
279	20240806	143000	191973750	27050	27050	27050	27050	4
280	20240806	142900	191865550	27050	27050	27050	27050	0
281	20240806	142800	191865550	27050	27050	27050	27050	15
282	20240806	142700	191459800	27050	27050	27050	27050	31
283	20240806	142600	190621250	27100	27100	27100	27100	15
284	20240806	142500	190214750	27100	27100	27100	27100	0
285	20240806	142400	190214750	27100	27100	27100	27100	0
286	20240806	142300	190214750	27100	27100	27100	27100	21
287	20240806	142200	189645650	27100	27100	27100	27100	15
288	20240806	142100	189239150	27100	27100	27100	27100	4
289	20240806	142000	189130750	27100	27100	27100	27100	15
290	20240806	141900	188724250	27050	27050	27050	27050	23
291	20240806	141800	188102100	27050	27050	27050	27050	0
292	20240806	141700	188102100	27050	27050	27050	27050	15
293	20240806	141600	187696350	27050	27050	27050	27050	15
294	20240806	141500	187290600	27000	27000	27000	27000	1
295	20240806	141400	187263600	27000	27000	27000	27000	4
296	20240806	141300	187155600	27050	27000	27050	27000	17
297	20240806	141200	186696550	27000	27000	27000	27000	16
298	20240806	141100	186264550	27050	27000	27050	27000	16
299	20240806	141000	185832500	27050	27050	27050	27050	0
300	20240806	140900	185832500	27050	27000	27050	27000	16
301	20240806	140800	185400450	27000	27000	27000	27000	14
302	20240806	140700	185022450	27000	27000	27000	27000	0
303	20240806	140600	185022450	27000	27000	27000	27000	0
304	20240806	140500	185022450	27000	27000	27000	27000	0
305	20240806	140400	185022450	27000	27000	27000	27000	0
306	20240806	140300	185022450	27000	27000	27000	27000	0
307	20240806	140200	185022450	27000	27000	27000	27000	0
308	20240806	140100	185022450	27000	27000	27000	27000	33
309	20240806	140000	184131450	27000	27000	27000	27000	0
310	20240806	135900	184131450	27000	27000	27000	27000	0
311	20240806	135800	184131450	27000	27000	27000	27000	0
312	20240806	135700	184131450	27000	27000	27000	27000	67
313	20240806	135600	182322450	27000	27000	27000	27000	0
314	20240806	135500	182322450	27000	27000	27000	27000	5
315	20240806	135400	182187450	26950	26950	26950	26950	0
316	20240806	135300	182187450	26950	26950	26950	26950	0
317	20240806	135200	182187450	26950	26950	26950	26950	5
318	20240806	135100	182052700	26950	26950	26950	26950	0
319	20240806	135000	182052700	26950	26950	26950	26950	0
320	20240806	134900	182052700	26950	26950	26950	26950	0
321	20240806	134800	182052700	26950	26950	26950	26950	0
322	20240806	134700	182052700	26950	26950	26950	26950	50
323	20240806	134600	180705200	27000	27000	27000	27000	0
324	20240806	134500	180705200	27000	27000	27000	27000	0
325	20240806	134400	180705200	27000	27000	27000	27000	0
326	20240806	134300	180705200	27000	27000	27000	27000	28
327	20240806	134200	179949200	27000	27000	27000	27000	0
328	20240806	134100	179949200	27000	27000	27000	27000	0
329	20240806	134000	179949200	27000	27000	27000	27000	0
330	20240806	133900	179949200	27000	27000	27000	27000	0
331	20240806	133800	179949200	27000	27000	27000	27000	20
332	20240806	133700	179409200	27000	27000	27000	27000	0
333	20240806	133600	179409200	27000	27050	27050	27000	486
334	20240806	133500	166286900	27050	27050	27050	27050	0
335	20240806	133400	166286900	27050	27050	27050	27050	0
336	20240806	133300	166286900	27050	27050	27050	27050	0
337	20240806	133200	166286900	27050	27050	27050	27050	0
338	20240806	133100	166286900	27050	27050	27050	27050	0
339	20240806	133000	166286900	27050	27050	27050	27050	5
340	20240806	132900	166151650	27050	27050	27050	27050	0
341	20240806	132800	166151650	27050	27050	27050	27050	0
342	20240806	132700	166151650	27050	27050	27050	27050	0
343	20240806	132600	166151650	27050	27050	27050	27050	0
344	20240806	132500	166151650	27050	27050	27050	27050	0
345	20240806	132400	166151650	27050	27050	27050	27050	0
346	20240806	132300	166151650	27050	27050	27050	27050	0
347	20240806	132200	166151650	27050	27050	27050	27050	0
348	20240806	132100	166151650	27050	27050	27050	27050	3
349	20240806	132000	166070500	27050	27050	27050	27050	100
350	20240806	131900	163365500	27050	27050	27050	27050	0
351	20240806	131800	163365500	27050	27050	27050	27050	0
352	20240806	131700	163365500	27050	27050	27050	27050	0
353	20240806	131600	163365500	27050	27050	27050	27050	0
354	20240806	131500	163365500	27050	27050	27050	27050	0
355	20240806	131400	163365500	27050	27050	27050	27050	0
356	20240806	131300	163365500	27050	27050	27050	27050	0
357	20240806	131200	163365500	27050	27050	27050	27050	0
358	20240806	131100	163365500	27050	27050	27050	27050	0
359	20240806	131000	163365500	27050	27050	27050	27050	105
360	20240806	130900	160525250	27000	27000	27000	27000	0
361	20240806	130800	160525250	27000	27000	27000	27000	0
362	20240806	130700	160525250	27000	27000	27000	27000	0
363	20240806	130600	160525250	27000	27000	27000	27000	0
364	20240806	130500	160525250	27000	27000	27000	27000	0
365	20240806	130400	160525250	27000	27000	27000	27000	0
366	20240806	130300	160525250	27000	27000	27000	27000	0
367	20240806	130200	160525250	27000	27000	27000	27000	23
368	20240806	130100	159904250	27000	27000	27000	27000	0
369	20240806	130000	159904250	27000	27000	27000	27000	0
370	20240806	125900	159904250	27000	27000	27000	27000	0
371	20240806	125800	159904250	27000	27000	27000	27000	0
372	20240806	125700	159904250	27000	27000	27000	27000	0
373	20240806	125600	159904250	27000	27000	27000	27000	0
374	20240806	125500	159904250	27000	27000	27000	27000	0
375	20240806	125400	159904250	27000	27050	27050	27000	110
376	20240806	125300	156934200	27100	27100	27100	27100	0
377	20240806	125200	156934200	27100	27100	27100	27100	73
378	20240806	125100	154955900	27100	27100	27100	27100	0
379	20240806	125000	154955900	27100	27100	27100	27100	0
380	20240806	124900	154955900	27100	27100	27100	27100	11
381	20240806	124800	154657800	27100	27100	27100	27100	0
382	20240806	124700	154657800	27100	27100	27100	27100	0
383	20240806	124600	154657800	27100	27100	27100	27100	0
384	20240806	124500	154657800	27100	27100	27100	27100	3
385	20240806	124400	154576500	27150	27150	27150	27150	74
386	20240806	124300	152567400	27150	27150	27150	27150	0
387	20240806	124200	152567400	27150	27150	27150	27150	0
388	20240806	124100	152567400	27150	27150	27150	27150	0
389	20240806	124000	152567400	27150	27150	27150	27150	35
390	20240806	123900	151617150	27150	27150	27150	27150	1
391	20240806	123800	151590000	27000	27000	27000	27000	1044
392	20240806	123700	123402000	27000	27000	27000	27000	0
393	20240806	123600	123402000	27000	27000	27000	27000	0
394	20240806	123500	123402000	27000	27000	27000	27000	1
395	20240806	123400	123375000	27000	27000	27000	27000	0
396	20240806	123300	123375000	27000	27000	27000	27000	0
397	20240806	123200	123375000	27000	27000	27000	27000	0
398	20240806	123100	123375000	27000	27000	27000	27000	0
399	20240806	123000	123375000	27000	27000	27000	27000	0
400	20240806	122900	123375000	27000	27000	27000	26950	4
401	20240806	122800	123267050	27000	27000	27000	27000	2
402	20240806	122700	123213050	27000	27000	27000	27000	0
403	20240806	122600	123213050	27000	27000	27000	27000	0
404	20240806	122500	123213050	27000	27000	27000	27000	0
405	20240806	122400	123213050	27000	27000	27000	27000	0
406	20240806	122300	123213050	27000	27000	27000	27000	0
407	20240806	122200	123213050	27000	27000	27000	27000	0
408	20240806	122100	123213050	27000	27000	27000	27000	2
409	20240806	122000	123159050	27000	27000	27000	27000	4
410	20240806	121900	123051050	26950	26950	26950	26950	308
411	20240806	121800	114750450	26950	26950	26950	26950	0
412	20240806	121700	114750450	26950	26950	26950	26950	0
413	20240806	121600	114750450	26950	26950	26950	26950	6
414	20240806	121500	114588750	26950	26900	26950	26900	12
415	20240806	121400	114265450	26900	26900	26900	26900	0
416	20240806	121300	114265450	26900	26900	26900	26900	0
417	20240806	121200	114265450	26900	26900	26900	26900	0
418	20240806	121100	114265450	26900	26900	26900	26900	0
419	20240806	121000	114265450	26900	26900	26900	26900	0
420	20240806	120900	114265450	26900	26900	26900	26900	0
421	20240806	120800	114265450	26900	26900	26900	26900	0
422	20240806	120700	114265450	26900	26900	26900	26900	0
423	20240806	120600	114265450	26900	26900	26900	26900	0
424	20240806	120500	114265450	26900	26900	26900	26900	0
425	20240806	120400	114265450	26900	26900	26900	26900	0
426	20240806	120300	114265450	26900	26900	26900	26900	0
427	20240806	120200	114265450	26900	26900	26900	26900	0
428	20240806	120100	114265450	26900	26900	26900	26900	0
429	20240806	120000	114265450	26900	26900	26900	26900	0
430	20240806	115900	114265450	26900	26900	26900	26900	0
431	20240806	115800	114265450	26900	26900	26900	26900	0
432	20240806	115700	114265450	26900	26900	26900	26900	0
433	20240806	115600	114265450	26900	26900	26900	26900	0
434	20240806	115500	114265450	26900	26900	26900	26900	0
435	20240806	115400	114265450	26900	26900	26900	26900	0
436	20240806	115300	114265450	26900	26900	26900	26900	0
437	20240806	115200	114265450	26900	26900	26900	26900	0
438	20240806	115100	114265450	26900	26900	26900	26900	0
439	20240806	115000	114265450	26900	26900	26900	26900	11
440	20240806	114900	113969550	26900	26900	26900	26900	0
441	20240806	114800	113969550	26900	26900	26900	26900	0
442	20240806	114700	113969550	26900	26900	26900	26900	0
443	20240806	114600	113969550	26900	26900	26900	26900	33
444	20240806	114500	113081850	26950	26950	26950	26950	0
445	20240806	114400	113081850	26950	26950	26950	26950	8
446	20240806	114300	112866250	26900	26900	26900	26900	0
447	20240806	114200	112866250	26900	26900	26900	26900	4
448	20240806	114100	112758650	26900	26900	26900	26900	0
449	20240806	114000	112758650	26900	26900	26900	26900	0
450	20240806	113900	112758650	26900	26900	26900	26900	5
451	20240806	113800	112624150	26900	26900	26900	26900	0
452	20240806	113700	112624150	26900	26900	26900	26900	0
453	20240806	113600	112624150	26900	26900	26900	26900	0
454	20240806	113500	112624150	26900	26900	26900	26900	0
455	20240806	113400	112624150	26900	26900	26900	26900	0
456	20240806	113300	112624150	26900	26900	26900	26900	5
457	20240806	113200	112489650	26900	26900	26900	26900	0
458	20240806	113100	112489650	26900	26900	26900	26900	1
459	20240806	113000	112462750	26800	26800	26800	26800	0
460	20240806	112900	112462750	26800	26800	26800	26800	0
461	20240806	112800	112462750	26800	26800	26800	26800	0
462	20240806	112700	112462750	26800	26800	26800	26800	0
463	20240806	112600	112462750	26800	26800	26800	26800	0
464	20240806	112500	112462750	26800	26800	26800	26800	0
465	20240806	112400	112462750	26800	26800	26800	26800	0
466	20240806	112300	112462750	26800	26800	26800	26800	0
467	20240806	112200	112462750	26800	26800	26800	26800	0
468	20240806	112100	112462750	26800	26800	26800	26800	0
469	20240806	112000	112462750	26800	26900	26900	26800	502
470	20240806	111900	98985750	26900	26900	26900	26900	0
471	20240806	111800	98985750	26900	26900	26900	26900	10
472	20240806	111700	98716750	26900	26900	26900	26900	0
473	20240806	111600	98716750	26900	26900	26900	26900	0
474	20240806	111500	98716750	26900	26900	26900	26900	0
475	20240806	111400	98716750	26900	26950	26950	26900	13
476	20240806	111300	98366950	27000	27000	27000	27000	0
477	20240806	111200	98366950	27000	27000	27000	27000	0
478	20240806	111100	98366950	27000	27000	27000	27000	0
479	20240806	111000	98366950	27000	27000	27000	27000	0
480	20240806	110900	98366950	27000	27000	27000	27000	1
481	20240806	110800	98339950	26950	26950	26950	26950	0
482	20240806	110700	98339950	26950	26950	26950	26950	11
483	20240806	110600	98043500	26950	26950	26950	26950	0
484	20240806	110500	98043500	26950	26950	26950	26950	0
485	20240806	110400	98043500	26950	26950	26950	26950	8
486	20240806	110300	97827900	26950	26950	26950	26950	0
487	20240806	110200	97827900	26950	26950	26950	26950	0
488	20240806	110100	97827900	26950	26950	26950	26950	1
489	20240806	110000	97800950	26950	26950	26950	26950	16
490	20240806	105900	97369750	27000	27000	27000	27000	0
491	20240806	105800	97369750	27000	27000	27000	27000	0
492	20240806	105700	97369750	27000	27000	27000	27000	0
493	20240806	105600	97369750	27000	27000	27000	27000	0
494	20240806	105500	97369750	27000	27000	27000	27000	0
495	20240806	105400	97369750	27000	27000	27000	27000	0
496	20240806	105300	97369750	27000	27000	27000	27000	1
497	20240806	105200	97342750	26950	26950	27000	26950	9
498	20240806	105100	97100000	27000	26900	27000	26900	108
499	20240806	105000	94194700	26900	26900	26900	26900	0
500	20240806	104900	94194700	26900	26900	26900	26900	0
501	20240806	104800	94194700	26900	26900	26900	26900	0
502	20240806	104700	94194700	26900	26900	26900	26900	10
503	20240806	104600	93925700	26850	26850	26850	26850	11
504	20240806	104500	93630350	26850	26850	26850	26850	66
505	20240806	104400	91858250	26850	26850	26850	26850	20
506	20240806	104300	91321250	26850	26850	26850	26850	0
507	20240806	104200	91321250	26850	26900	26900	26850	458
508	20240806	104100	79001300	26950	26950	26950	26950	2
509	20240806	104000	78947400	27000	27000	27000	27000	0
510	20240806	103900	78947400	27000	27000	27000	27000	0
511	20240806	103800	78947400	27000	26950	27000	26950	78
512	20240806	103700	76845250	27000	27000	27000	27000	0
513	20240806	103600	76845250	27000	26900	27000	26900	2
514	20240806	103500	76791350	26950	26950	26950	26950	0
515	20240806	103400	76791350	26950	26900	26950	26900	31
516	20240806	103300	75956350	26950	26950	26950	26950	0
517	20240806	103200	75956350	26950	26950	26950	26950	0
518	20240806	103100	75956350	26950	26900	26950	26900	2
519	20240806	103000	75902500	26900	26900	26900	26900	16
520	20240806	102900	75472100	26900	26900	26900	26900	0
521	20240806	102800	75472100	26900	26900	26900	26900	20
522	20240806	102700	74934100	26900	26900	26900	26900	0
523	20240806	102600	74934100	26900	26900	26900	26900	0
524	20240806	102500	74934100	26900	26900	26900	26900	0
525	20240806	102400	74934100	26900	26900	26900	26900	0
526	20240806	102300	74934100	26900	26950	26950	26900	10
527	20240806	102200	74664800	27000	27000	27000	27000	0
528	20240806	102100	74664800	27000	27000	27000	27000	0
529	20240806	102000	74664800	27000	27000	27100	27000	32
530	20240806	101900	73800700	27000	27000	27000	27000	0
531	20240806	101800	73800700	27000	27050	27050	27000	82
532	20240806	101700	71586600	27000	27000	27000	27000	200
533	20240806	101600	66186600	27050	27050	27050	27050	56
534	20240806	101500	64671800	27050	27050	27050	27050	0
535	20240806	101400	64671800	27050	27050	27050	27050	1
536	20240806	101300	64644750	27050	27050	27050	27050	344
537	20240806	101200	55339550	27150	27150	27150	27150	0
538	20240806	101100	55339550	27150	27150	27150	27100	6
539	20240806	101000	55176800	27200	27050	27200	27050	2
540	20240806	100900	55122550	27100	27100	27100	27100	0
541	20240806	100800	55122550	27100	27050	27200	27050	255
542	20240806	100700	48212450	27000	27000	27000	27000	0
543	20240806	100600	48212450	27000	27000	27000	27000	7
544	20240806	100500	48023450	27050	26950	27050	26950	142
545	20240806	100400	44189450	27000	26950	27000	26950	32
546	20240806	100300	43327000	26900	26900	26900	26900	0
547	20240806	100200	43327000	26900	26900	26900	26900	4
548	20240806	100100	43219400	26850	26900	26900	26850	7
549	20240806	100000	43031400	26850	26900	26950	26850	5
550	20240806	095900	42897000	26950	26850	26950	26850	8
551	20240806	095800	42682100	26850	26850	26850	26850	18
552	20240806	095700	42198800	26950	26900	26950	26900	2
553	20240806	095600	42144950	26950	26850	26950	26850	2
554	20240806	095500	42091150	26950	26850	26950	26850	54
555	20240806	095400	40638550	26900	26900	26900	26900	0
556	20240806	095300	40638550	26900	26900	26900	26900	0
557	20240806	095200	40638550	26900	26800	26900	26800	102
558	20240806	095100	37904800	26900	26900	26900	26900	2
559	20240806	095000	37851000	26850	26850	26850	26850	0
560	20240806	094900	37851000	26850	26850	26950	26850	46
561	20240806	094800	36613400	26850	26850	26850	26850	12
562	20240806	094700	36291200	26950	26900	26950	26900	4
563	20240806	094600	36183550	26950	26950	26950	26950	0
564	20240806	094500	36183550	26950	26950	26950	26950	2
565	20240806	094400	36129650	26900	26900	26900	26900	1
566	20240806	094300	36102750	27000	27000	27000	27000	0
567	20240806	094200	36102750	27000	27000	27000	27000	0
568	20240806	094100	36102750	27000	26850	27000	26850	6
569	20240806	094000	35941100	27000	26850	27000	26850	3
570	20240806	093900	35860250	27000	27000	27000	27000	0
571	20240806	093800	35860250	27000	26800	27000	26800	3
572	20240806	093700	35779600	27000	27000	27000	27000	0
573	20240806	093600	35779600	27000	27000	27000	27000	1
574	20240806	093500	35752600	26850	26850	26850	26850	5
575	20240806	093400	35618350	27000	27000	27000	27000	2
576	20240806	093300	35564350	26850	26850	26850	26850	14
577	20240806	093200	35188450	26850	26950	27000	26850	182
578	20240806	093100	30291950	27000	27000	27000	27000	50
579	20240806	093000	28941950	26950	26950	26950	26950	0
580	20240806	092900	28941950	26950	27000	27000	26950	50
581	20240806	092800	27594400	27050	27050	27050	27050	1
582	20240806	092700	27567350	27050	27050	27050	27050	3
583	20240806	092600	27486200	27050	27000	27050	27000	150
584	20240806	092500	23435950	26900	26900	26900	26900	7
585	20240806	092400	23247650	26900	26900	26900	26900	0
586	20240806	092300	23247650	26900	26900	26900	26900	37
587	20240806	092200	22252350	26850	26900	26900	26850	2
588	20240806	092100	22198600	26850	26850	26850	26850	0
589	20240806	092000	22198600	26850	26900	26950	26850	30
590	20240806	091900	21391100	26850	26850	26850	26850	0
591	20240806	091800	21391100	26850	26900	26900	26850	54
592	20240806	091700	19938550	27000	27000	27000	27000	1
593	20240806	091600	19911550	27000	26950	27000	26950	12
594	20240806	091500	19588100	26900	26900	26900	26900	0
595	20240806	091400	19588100	26900	26850	26900	26800	86
596	20240806	091300	17275550	26850	26800	26900	26800	31
597	20240806	091200	16443200	26800	26750	26800	26650	7
598	20240806	091100	16255850	26750	26650	26750	26650	6
599	20240806	091000	16095650	26550	26650	26650	26550	12
600	20240806	090900	15776950	26900	26900	26900	26900	7
601	20240806	090800	15588650	26500	26750	26750	26500	128
602	20240806	090700	12170750	26900	26900	26900	26700	31
603	20240806	090600	11337050	26700	26700	26700	26700	0
604	20240806	090500	11337050	26700	26750	26900	26700	6
605	20240806	090400	11176450	26750	26750	26750	26700	163
606	20240806	090300	6816250	26900	26750	26900	26750	46
607	20240806	090200	5584700	26700	26750	26750	26700	7
608	20240806	090100	5397500	26700	26650	26700	26650	94
609	20240806	090000	2891300	26700	26500	26700	26400	109