KissMeData/053610/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	193300	1676134000	25650	25650	25650	25650	2194
3	20240802	193200	1676134000	25650	25650	25650	25650	0
4	20240802	193100	1676134000	25650	25650	25650	25650	0
5	20240802	193000	1676134000	25650	25650	25650	25650	0
6	20240802	192900	1676134000	25650	25650	25650	25650	0
7	20240802	192800	1676134000	25650	25650	25650	25650	0
8	20240802	192700	1676134000	25650	25650	25650	25650	0
9	20240802	192600	1676134000	25650	25650	25650	25650	0
10	20240802	192500	1676134000	25650	25650	25650	25650	0
11	20240802	192400	1676134000	25650	25650	25650	25650	0
12	20240802	192300	1676134000	25650	25650	25650	25650	0
13	20240802	192200	1676134000	25650	25650	25650	25650	0
14	20240802	192100	1676134000	25650	25650	25650	25650	0
15	20240802	192000	1676134000	25650	25650	25650	25650	0
16	20240802	191900	1676134000	25650	25650	25650	25650	0
17	20240802	191800	1676134000	25650	25650	25650	25650	0
18	20240802	191700	1676134000	25650	25650	25650	25650	0
19	20240802	191600	1676134000	25650	25650	25650	25650	0
20	20240802	191500	1676134000	25650	25650	25650	25650	0
21	20240802	191400	1676134000	25650	25650	25650	25650	0
22	20240802	191300	1676134000	25650	25650	25650	25650	0
23	20240802	191200	1676134000	25650	25650	25650	25650	0
24	20240802	191100	1676134000	25650	25650	25650	25650	0
25	20240802	191000	1676134000	25650	25650	25650	25650	0
26	20240802	190900	1676134000	25650	25650	25650	25650	0
27	20240802	190800	1676134000	25650	25650	25650	25650	0
28	20240802	190700	1676134000	25650	25650	25650	25650	0
29	20240802	190600	1676134000	25650	25650	25650	25650	0
30	20240802	190500	1676134000	25650	25650	25650	25650	0
31	20240802	190400	1676134000	25650	25650	25650	25650	0
32	20240802	190300	1676134000	25650	25650	25650	25650	2194
33	20240802	190200	1676134000	25650	25650	25650	25650	0
34	20240802	190100	1676134000	25650	25650	25650	25650	0
35	20240802	190000	1676134000	25650	25650	25650	25650	0
36	20240802	185900	1676134000	25650	25650	25650	25650	0
37	20240802	185800	1676134000	25650	25650	25650	25650	0
38	20240802	185700	1676134000	25650	25650	25650	25650	0
39	20240802	185600	1676134000	25650	25650	25650	25650	0
40	20240802	185500	1676134000	25650	25650	25650	25650	0
41	20240802	185400	1676134000	25650	25650	25650	25650	0
42	20240802	185300	1676134000	25650	25650	25650	25650	0
43	20240802	185200	1676134000	25650	25650	25650	25650	0
44	20240802	185100	1676134000	25650	25650	25650	25650	0
45	20240802	185000	1676134000	25650	25650	25650	25650	0
46	20240802	184900	1676134000	25650	25650	25650	25650	0
47	20240802	184800	1676134000	25650	25650	25650	25650	0
48	20240802	184700	1676134000	25650	25650	25650	25650	0
49	20240802	184600	1676134000	25650	25650	25650	25650	0
50	20240802	184500	1676134000	25650	25650	25650	25650	0
51	20240802	184400	1676134000	25650	25650	25650	25650	0
52	20240802	184300	1676134000	25650	25650	25650	25650	0
53	20240802	184200	1676134000	25650	25650	25650	25650	0
54	20240802	184100	1676134000	25650	25650	25650	25650	0
55	20240802	184000	1676134000	25650	25650	25650	25650	0
56	20240802	183900	1676134000	25650	25650	25650	25650	0
57	20240802	183800	1676134000	25650	25650	25650	25650	0
58	20240802	183700	1676134000	25650	25650	25650	25650	0
59	20240802	183600	1676134000	25650	25650	25650	25650	0
60	20240802	183500	1676134000	25650	25650	25650	25650	0
61	20240802	183400	1676134000	25650	25650	25650	25650	0
62	20240802	183300	1676134000	25650	25650	25650	25650	2194
63	20240802	183200	1676134000	25650	25650	25650	25650	0
64	20240802	183100	1676134000	25650	25650	25650	25650	0
65	20240802	183000	1676134000	25650	25650	25650	25650	0
66	20240802	182900	1676134000	25650	25650	25650	25650	0
67	20240802	182800	1676134000	25650	25650	25650	25650	0
68	20240802	182700	1676134000	25650	25650	25650	25650	0
69	20240802	182600	1676134000	25650	25650	25650	25650	0
70	20240802	182500	1676134000	25650	25650	25650	25650	0
71	20240802	182400	1676134000	25650	25650	25650	25650	0
72	20240802	182300	1676134000	25650	25650	25650	25650	0
73	20240802	182200	1676134000	25650	25650	25650	25650	0
74	20240802	182100	1676134000	25650	25650	25650	25650	0
75	20240802	182000	1676134000	25650	25650	25650	25650	0
76	20240802	181900	1676134000	25650	25650	25650	25650	0
77	20240802	181800	1676134000	25650	25650	25650	25650	0
78	20240802	181700	1676134000	25650	25650	25650	25650	0
79	20240802	181600	1676134000	25650	25650	25650	25650	0
80	20240802	181500	1676134000	25650	25650	25650	25650	0
81	20240802	181400	1676134000	25650	25650	25650	25650	0
82	20240802	181300	1676134000	25650	25650	25650	25650	0
83	20240802	181200	1676134000	25650	25650	25650	25650	0
84	20240802	181100	1676134000	25650	25650	25650	25650	0
85	20240802	181000	1676134000	25650	25650	25650	25650	0
86	20240802	180900	1676134000	25650	25650	25650	25650	0
87	20240802	180800	1676134000	25650	25650	25650	25650	0
88	20240802	180700	1676134000	25650	25650	25650	25650	0
89	20240802	180600	1676134000	25650	25650	25650	25650	0
90	20240802	180500	1676134000	25650	25650	25650	25650	0
91	20240802	180400	1676134000	25650	25650	25650	25650	0
92	20240802	180300	1676134000	25650	25650	25650	25650	2194
93	20240802	180200	1676134000	25650	25650	25650	25650	0
94	20240802	180100	1676134000	25650	25650	25650	25650	0
95	20240802	180000	1676134000	25650	25650	25650	25650	0
96	20240802	175900	1676134000	25650	25650	25650	25650	0
97	20240802	175800	1676134000	25650	25650	25650	25650	0
98	20240802	175700	1676134000	25650	25650	25650	25650	0
99	20240802	175600	1676134000	25650	25650	25650	25650	0
100	20240802	175500	1676134000	25650	25650	25650	25650	0
101	20240802	175400	1676134000	25650	25650	25650	25650	0
102	20240802	175300	1676134000	25650	25650	25650	25650	0
103	20240802	175200	1676134000	25650	25650	25650	25650	0
104	20240802	175100	1676134000	25650	25650	25650	25650	0
105	20240802	175000	1676134000	25650	25650	25650	25650	0
106	20240802	174900	1676134000	25650	25650	25650	25650	0
107	20240802	174800	1676134000	25650	25650	25650	25650	0
108	20240802	174700	1676134000	25650	25650	25650	25650	0
109	20240802	174600	1676134000	25650	25650	25650	25650	0
110	20240802	174500	1676134000	25650	25650	25650	25650	0
111	20240802	174400	1676134000	25650	25650	25650	25650	0
112	20240802	174300	1676134000	25650	25650	25650	25650	0
113	20240802	174200	1676134000	25650	25650	25650	25650	0
114	20240802	174100	1676134000	25650	25650	25650	25650	0
115	20240802	174000	1676134000	25650	25650	25650	25650	0
116	20240802	173900	1676134000	25650	25650	25650	25650	0
117	20240802	173800	1676134000	25650	25650	25650	25650	0
118	20240802	173700	1676134000	25650	25650	25650	25650	0
119	20240802	173600	1676134000	25650	25650	25650	25650	0
120	20240802	173500	1676134000	25650	25650	25650	25650	0
121	20240802	173400	1676134000	25650	25650	25650	25650	0
122	20240802	173300	1676134000	25650	25650	25650	25650	2194
123	20240802	173200	1676134000	25650	25650	25650	25650	0
124	20240802	173100	1676134000	25650	25650	25650	25650	0
125	20240802	173000	1676134000	25650	25650	25650	25650	0
126	20240802	172900	1676134000	25650	25650	25650	25650	0
127	20240802	172800	1676134000	25650	25650	25650	25650	0
128	20240802	172700	1676134000	25650	25650	25650	25650	0
129	20240802	172600	1676134000	25650	25650	25650	25650	0
130	20240802	172500	1676134000	25650	25650	25650	25650	0
131	20240802	172400	1676134000	25650	25650	25650	25650	0
132	20240802	172300	1676134000	25650	25650	25650	25650	0
133	20240802	172200	1676134000	25650	25650	25650	25650	0
134	20240802	172100	1676134000	25650	25650	25650	25650	0
135	20240802	172000	1676134000	25650	25650	25650	25650	0
136	20240802	171900	1676134000	25650	25650	25650	25650	0
137	20240802	171800	1676134000	25650	25650	25650	25650	0
138	20240802	171700	1676134000	25650	25650	25650	25650	0
139	20240802	171600	1676134000	25650	25650	25650	25650	0
140	20240802	171500	1676134000	25650	25650	25650	25650	0
141	20240802	171400	1676134000	25650	25650	25650	25650	0
142	20240802	171300	1676134000	25650	25650	25650	25650	0
143	20240802	171200	1676134000	25650	25650	25650	25650	0
144	20240802	171100	1676134000	25650	25650	25650	25650	0
145	20240802	171000	1676134000	25650	25650	25650	25650	0
146	20240802	170900	1676134000	25650	25650	25650	25650	0
147	20240802	170800	1676134000	25650	25650	25650	25650	0
148	20240802	170700	1676134000	25650	25650	25650	25650	0
149	20240802	170600	1676134000	25650	25650	25650	25650	0
150	20240802	170500	1676134000	25650	25650	25650	25650	0
151	20240802	170400	1676134000	25650	25650	25650	25650	0
152	20240802	170300	1676134000	25650	25650	25650	25650	2194
153	20240802	170200	1676134000	25650	25650	25650	25650	0
154	20240802	170100	1676134000	25650	25650	25650	25650	0
155	20240802	170000	1676134000	25650	25650	25650	25650	0
156	20240802	165900	1676134000	25650	25650	25650	25650	0
157	20240802	165800	1676134000	25650	25650	25650	25650	0
158	20240802	165700	1676134000	25650	25650	25650	25650	0
159	20240802	165600	1676134000	25650	25650	25650	25650	0
160	20240802	165500	1676134000	25650	25650	25650	25650	0
161	20240802	165400	1676134000	25650	25650	25650	25650	0
162	20240802	165300	1676134000	25650	25650	25650	25650	0
163	20240802	165200	1676134000	25650	25650	25650	25650	0
164	20240802	165100	1676134000	25650	25650	25650	25650	0
165	20240802	165000	1676134000	25650	25650	25650	25650	0
166	20240802	164900	1676134000	25650	25650	25650	25650	0
167	20240802	164800	1676134000	25650	25650	25650	25650	0
168	20240802	164700	1676134000	25650	25650	25650	25650	0
169	20240802	164600	1676134000	25650	25650	25650	25650	0
170	20240802	164500	1676134000	25650	25650	25650	25650	0
171	20240802	164400	1676134000	25650	25650	25650	25650	0
172	20240802	164300	1676134000	25650	25650	25650	25650	0
173	20240802	164200	1676134000	25650	25650	25650	25650	0
174	20240802	164100	1676134000	25650	25650	25650	25650	0
175	20240802	164000	1676134000	25650	25650	25650	25650	0
176	20240802	163900	1676134000	25650	25650	25650	25650	0
177	20240802	163800	1676134000	25650	25650	25650	25650	0
178	20240802	163700	1676134000	25650	25650	25650	25650	0
179	20240802	163600	1676134000	25650	25650	25650	25650	0
180	20240802	163500	1676134000	25650	25650	25650	25650	0
181	20240802	163400	1676134000	25650	25650	25650	25650	0
182	20240802	163300	1676134000	25650	25650	25650	25650	2194
183	20240802	163200	1676134000	25650	25650	25650	25650	0
184	20240802	163100	1676134000	25650	25650	25650	25650	0
185	20240802	163000	1676134000	25650	25650	25650	25650	0
186	20240802	162900	1676134000	25650	25650	25650	25650	0
187	20240802	162800	1676134000	25650	25650	25650	25650	0
188	20240802	162700	1676134000	25650	25650	25650	25650	0
189	20240802	162600	1676134000	25650	25650	25650	25650	0
190	20240802	162500	1676134000	25650	25650	25650	25650	0
191	20240802	162400	1676134000	25650	25650	25650	25650	0
192	20240802	162300	1676134000	25650	25650	25650	25650	0
193	20240802	162200	1676134000	25650	25650	25650	25650	0
194	20240802	162100	1676134000	25650	25650	25650	25650	0
195	20240802	162000	1676134000	25650	25650	25650	25650	0
196	20240802	161900	1676134000	25650	25650	25650	25650	0
197	20240802	161800	1676134000	25650	25650	25650	25650	0
198	20240802	161700	1676134000	25650	25650	25650	25650	0
199	20240802	161600	1676134000	25650	25650	25650	25650	0
200	20240802	161500	1676134000	25650	25650	25650	25650	0
201	20240802	161400	1676134000	25650	25650	25650	25650	0
202	20240802	161300	1676134000	25650	25650	25650	25650	0
203	20240802	161200	1676134000	25650	25650	25650	25650	0
204	20240802	161100	1676134000	25650	25650	25650	25650	0
205	20240802	161000	1676134000	25650	25650	25650	25650	0
206	20240802	160900	1676134000	25650	25650	25650	25650	0
207	20240802	160800	1676134000	25650	25650	25650	25650	0
208	20240802	160700	1676134000	25650	25650	25650	25650	0
209	20240802	160600	1676134000	25650	25650	25650	25650	0
210	20240802	160500	1676134000	25650	25650	25650	25650	0
211	20240802	160400	1676134000	25650	25650	25650	25650	0
212	20240802	160300	1676134000	25650	25650	25650	25650	2194
213	20240802	160200	1676134000	25650	25650	25650	25650	0
214	20240802	160100	1676134000	25650	25650	25650	25650	0
215	20240802	160000	1676134000	25650	25650	25650	25650	0
216	20240802	155900	1676134000	25650	25650	25650	25650	0
217	20240802	155800	1676134000	25650	25650	25650	25650	0
218	20240802	155700	1676134000	25650	25650	25650	25650	0
219	20240802	155600	1676134000	25650	25650	25650	25650	0
220	20240802	155500	1676134000	25650	25650	25650	25650	0
221	20240802	155400	1676134000	25650	25650	25650	25650	0
222	20240802	155300	1676134000	25650	25650	25650	25650	0
223	20240802	155200	1676134000	25650	25650	25650	25650	0
224	20240802	155100	1676134000	25650	25650	25650	25650	0
225	20240802	155000	1676134000	25650	25650	25650	25650	0
226	20240802	154900	1676134000	25650	25650	25650	25650	0
227	20240802	154800	1676134000	25650	25650	25650	25650	0
228	20240802	154700	1676134000	25650	25650	25650	25650	0
229	20240802	154600	1676134000	25650	25650	25650	25650	0
230	20240802	154500	1676134000	25650	25650	25650	25650	0
231	20240802	154400	1676134000	25650	25650	25650	25650	0
232	20240802	154300	1676134000	25650	25650	25650	25650	0
233	20240802	154200	1676134000	25650	25650	25650	25650	0
234	20240802	154100	1676134000	25650	25650	25650	25650	0
235	20240802	154000	1676134000	25650	25650	25650	25650	0
236	20240802	153900	1676134000	25650	25650	25650	25650	0
237	20240802	153800	1676134000	25650	25650	25650	25650	0
238	20240802	153700	1676134000	25650	25650	25650	25650	0
239	20240802	153600	1676134000	25650	25650	25650	25650	0
240	20240802	153500	1676134000	25650	25650	25650	25650	0
241	20240802	153400	1676134000	25650	25650	25650	25650	0
242	20240802	153300	1676134000	25650	25650	25650	25650	2194
243	20240802	153200	1676134000	25650	25650	25650	25650	0
244	20240802	153100	1676134000	25650	25650	25650	25650	0
245	20240802	153000	1676134000	25650	25650	25650	25650	2194
246	20240802	152900	1619857900	25650	25650	25650	25650	0
247	20240802	152800	1619857900	25650	25650	25650	25650	0
248	20240802	152700	1619857900	25650	25650	25650	25650	0
249	20240802	152600	1619857900	25650	25650	25650	25650	0
250	20240802	152500	1619857900	25650	25650	25650	25650	0
251	20240802	152400	1619857900	25650	25650	25650	25650	0
252	20240802	152300	1619857900	25650	25650	25650	25650	0
253	20240802	152200	1619857900	25650	25650	25650	25650	0
254	20240802	152100	1619857900	25650	25650	25650	25650	0
255	20240802	152000	1619857900	25650	25650	25650	25650	0
256	20240802	151900	1619857900	25650	25700	25750	25650	95
257	20240802	151800	1617418650	25700	25850	25850	25700	248
258	20240802	151700	1611031850	25800	25700	25850	25700	147
259	20240802	151600	1607237600	25700	25700	25750	25650	151
260	20240802	151500	1603359350	25700	25700	25750	25650	52
261	20240802	151400	1602022950	25650	25700	25750	25650	248
262	20240802	151300	1595656050	25700	25700	25750	25700	41
263	20240802	151200	1594602100	25700	25700	25700	25700	40
264	20240802	151100	1593574100	25750	25700	25750	25700	48
265	20240802	151000	1592338150	25700	25700	25700	25700	15
266	20240802	150900	1591952650	25700	25750	25750	25700	175
267	20240802	150800	1587455050	25700	25800	25800	25700	371
268	20240802	150700	1577910300	25800	25750	25800	25750	46
269	20240802	150600	1576724200	25800	25700	25800	25700	286
270	20240802	150500	1569359850	25700	25650	25700	25650	139
271	20240802	150400	1565788500	25750	25700	25750	25650	57
272	20240802	150300	1564324000	25650	25700	25700	25650	197
273	20240802	150200	1559264150	25750	25800	25800	25750	421
274	20240802	150100	1548421050	25800	25800	25800	25800	26
275	20240802	150000	1547750250	25800	25850	25850	25750	441
276	20240802	145900	1536384450	25850	25850	25850	25850	22
277	20240802	145800	1535815750	25850	25850	25850	25850	42
278	20240802	145700	1534730050	25850	25850	25900	25850	45
279	20240802	145600	1533566650	25900	25950	25950	25850	272
280	20240802	145500	1526520550	25950	25850	25950	25850	115
281	20240802	145400	1523541100	25850	25850	25900	25850	10
282	20240802	145300	1523282400	25900	25800	25900	25800	47
283	20240802	145200	1522069000	25850	25800	25900	25800	38
284	20240802	145100	1521087050	25900	25900	25900	25800	38
285	20240802	145000	1520106450	25800	25850	25850	25800	33
286	20240802	144900	1519254950	25800	25900	25900	25800	25
287	20240802	144800	1518609350	25950	25800	25950	25800	61
288	20240802	144700	1517035250	26000	25850	26000	25800	59
289	20240802	144600	1515509850	26000	26000	26000	26000	2
290	20240802	144500	1515457850	26000	25900	26000	25800	57
291	20240802	144400	1513983550	25850	26000	26050	25850	753
292	20240802	144300	1494488900	26050	26000	26050	25950	138
293	20240802	144200	1490903850	25950	26000	26050	25950	92
294	20240802	144100	1488512000	26000	26000	26000	26000	63
295	20240802	144000	1486874000	25950	26000	26000	25950	132
296	20240802	143900	1483442150	26000	25950	26000	25950	47
297	20240802	143800	1482222400	25950	26000	26000	25900	250
298	20240802	143700	1475725200	26000	25900	26000	25900	33
299	20240802	143600	1474870300	25900	25950	25950	25900	4
300	20240802	143500	1474766550	26000	25950	26000	25900	236
301	20240802	143400	1468633200	25950	25950	25950	25950	83
302	20240802	143300	1466479350	25950	26150	26150	25900	4080
303	20240802	143200	1360281950	26150	26150	26150	26100	209
304	20240802	143100	1354818100	26150	26150	26200	26150	1716
305	20240802	143000	1309943100	26200	26150	26200	26150	60
306	20240802	142900	1308374000	26150	26200	26200	26150	16
307	20240802	142800	1307955450	26200	26150	26200	26150	5
308	20240802	142700	1307824600	26250	26150	26250	26150	104
309	20240802	142600	1305097200	26150	26200	26250	26150	159
310	20240802	142500	1300937550	26200	26250	26250	26200	133
311	20240802	142400	1297452700	26200	26250	26250	26200	39
312	20240802	142300	1296430600	26200	26200	26200	26200	85
313	20240802	142200	1294203600	26200	26250	26250	26200	6
314	20240802	142100	1294046300	26200	26200	26200	26200	310
315	20240802	142000	1285924300	26200	26200	26250	26200	417
316	20240802	141900	1274998550	26250	26300	26350	26250	1277
317	20240802	141800	1241475100	26300	26250	26300	26250	36
318	20240802	141700	1240528500	26250	26300	26350	26250	304
319	20240802	141600	1232534800	26350	26300	26350	26300	163
320	20240802	141500	1228247600	26350	26350	26350	26350	34
321	20240802	141400	1227351700	26350	26350	26350	26350	7
322	20240802	141300	1227167250	26350	26350	26350	26350	20
323	20240802	141200	1226640250	26300	26350	26350	26300	50
324	20240802	141100	1225324550	26350	26350	26350	26300	57
325	20240802	141000	1223824200	26350	26400	26400	26350	4
326	20240802	140900	1223718750	26400	26400	26400	26400	1
327	20240802	140800	1223692350	26350	26400	26400	26300	44
328	20240802	140700	1222534000	26450	26450	26450	26450	0
329	20240802	140600	1222534000	26450	26350	26450	26350	66
330	20240802	140500	1220794700	26300	26350	26350	26300	39
331	20240802	140400	1219768650	26300	26450	26450	26300	1392
332	20240802	140300	1183123900	26350	26350	26350	26350	40
333	20240802	140200	1182069900	26350	26400	26400	26350	339
334	20240802	140100	1173120950	26450	26400	26450	26400	62
335	20240802	140000	1171484050	26400	26400	26400	26400	282
336	20240802	135900	1164039250	26450	26450	26450	26450	24
337	20240802	135800	1163404450	26400	26400	26400	26400	8
338	20240802	135700	1163193250	26400	26450	26450	26400	5
339	20240802	135600	1163061150	26450	26400	26450	26400	40
340	20240802	135500	1162004850	26450	26450	26450	26450	4
341	20240802	135400	1161899050	26400	26400	26450	26400	485
342	20240802	135300	1149095000	26400	26400	26400	26400	63
343	20240802	135200	1147431800	26400	26400	26450	26400	21
344	20240802	135100	1146877300	26450	26450	26450	26450	0
345	20240802	135000	1146877300	26450	26450	26450	26400	977
346	20240802	134900	1121042900	26450	26450	26450	26450	0
347	20240802	134800	1121042900	26450	26500	26500	26450	15
348	20240802	134700	1120645550	26500	26500	26500	26500	0
349	20240802	134600	1120645550	26500	26500	26500	26450	18
350	20240802	134500	1120168750	26450	26450	26450	26450	0
351	20240802	134400	1120168750	26450	26450	26450	26450	3
352	20240802	134300	1120089400	26500	26500	26500	26450	14
353	20240802	134200	1119718550	26600	26600	26600	26600	0
354	20240802	134100	1119718550	26600	26450	26600	26450	541
355	20240802	134000	1105363500	26450	26450	26450	26450	81
356	20240802	133900	1103221050	26500	26500	26500	26500	2
357	20240802	133800	1103168050	26450	26500	26500	26450	24
358	20240802	133700	1102532250	26500	26550	26550	26500	726
359	20240802	133600	1083293150	26500	26500	26500	26500	103
360	20240802	133500	1080563650	26550	26550	26550	26550	1
361	20240802	133400	1080537100	26500	26500	26500	26500	40
362	20240802	133300	1079477100	26550	26550	26550	26550	0
363	20240802	133200	1079477100	26550	26500	26550	26500	17
364	20240802	133100	1079026500	26550	26550	26550	26550	10
365	20240802	133000	1078761000	26550	26500	26550	26500	6
366	20240802	132900	1078601900	26550	26550	26550	26550	30
367	20240802	132800	1077805400	26500	26550	26550	26500	36
368	20240802	132700	1076851300	26550	26550	26550	26550	0
369	20240802	132600	1076851300	26550	26550	26550	26550	1
370	20240802	132500	1076824750	26550	26550	26550	26550	0
371	20240802	132400	1076824750	26550	26550	26550	26550	13
372	20240802	132300	1076479600	26550	26550	26550	26550	89
373	20240802	132200	1074116650	26550	26550	26550	26550	0
374	20240802	132100	1074116650	26550	26550	26550	26550	13
375	20240802	132000	1073771500	26550	26550	26550	26550	1
376	20240802	131900	1073744950	26550	26550	26550	26550	38
377	20240802	131800	1072736050	26500	26500	26550	26500	5
378	20240802	131700	1072603450	26500	26500	26550	26500	5
379	20240802	131600	1072470900	26500	26450	26500	26450	34
380	20240802	131500	1071571550	26450	26450	26450	26450	3
381	20240802	131400	1071492200	26500	26500	26500	26500	2
382	20240802	131300	1071439200	26500	26500	26500	26500	108
383	20240802	131200	1068577200	26500	26500	26500	26500	9
384	20240802	131100	1068338700	26500	26500	26500	26450	20
385	20240802	131000	1067809200	26500	26450	26500	26450	40
386	20240802	130900	1066750750	26450	26450	26450	26450	111
387	20240802	130800	1063814800	26500	26500	26500	26500	2
388	20240802	130700	1063761800	26500	26500	26500	26500	1
389	20240802	130600	1063735300	26500	26500	26500	26500	10
390	20240802	130500	1063470300	26500	26450	26500	26450	3
391	20240802	130400	1063390900	26450	26450	26450	26450	64
392	20240802	130300	1061698100	26450	26450	26500	26450	8
393	20240802	130200	1061486400	26450	26500	26500	26450	5
394	20240802	130100	1061354100	26500	26500	26500	26500	62
395	20240802	130000	1059711100	26500	26550	26550	26500	4
396	20240802	125900	1059605000	26550	26550	26550	26550	2
397	20240802	125800	1059551900	26450	26500	26500	26450	124
398	20240802	125700	1056268950	26500	26500	26500	26500	1
399	20240802	125600	1056242450	26550	26550	26550	26550	1
400	20240802	125500	1056215900	26550	26550	26550	26550	0
401	20240802	125400	1056215900	26550	26500	26550	26500	107
402	20240802	125300	1053377100	26500	26500	26500	26500	30
403	20240802	125200	1052582100	26500	26500	26500	26500	2
404	20240802	125100	1052529100	26500	26500	26500	26500	0
405	20240802	125000	1052529100	26500	26500	26550	26500	98
406	20240802	124900	1049932000	26550	26550	26550	26550	56
407	20240802	124800	1048445200	26550	26550	26550	26550	0
408	20240802	124700	1048445200	26550	26500	26550	26500	12
409	20240802	124600	1048127100	26500	26500	26500	26500	190
410	20240802	124500	1043092100	26500	26450	26500	26450	65
411	20240802	124400	1041372750	26450	26450	26450	26450	0
412	20240802	124300	1041372750	26450	26500	26500	26450	12
413	20240802	124200	1041055250	26500	26450	26500	26450	13
414	20240802	124100	1040711350	26500	26500	26500	26500	23
415	20240802	124000	1040101850	26450	26450	26450	26450	0
416	20240802	123900	1040101850	26450	26550	26550	26450	85
417	20240802	123800	1037850850	26550	26550	26550	26550	0
418	20240802	123700	1037850850	26550	26550	26550	26550	1
419	20240802	123600	1037824300	26550	26550	26550	26550	2
420	20240802	123500	1037771200	26550	26550	26550	26550	1
421	20240802	123400	1037744650	26550	26450	26550	26450	52
422	20240802	123300	1036368300	26450	26550	26550	26450	177
423	20240802	123200	1031681750	26500	26500	26550	26500	45
424	20240802	123100	1030488300	26450	26450	26450	26450	0
425	20240802	123000	1030488300	26450	26550	26550	26450	34
426	20240802	122900	1029588800	26500	26500	26500	26450	113
427	20240802	122800	1026599300	26550	26550	26550	26550	0
428	20240802	122700	1026599300	26550	26450	26550	26450	333
429	20240802	122600	1017791350	26550	26450	26550	26450	12
430	20240802	122500	1017473650	26550	26500	26550	26500	437
431	20240802	122400	1005893050	26550	26550	26550	26500	34
432	20240802	122300	1004991950	26550	26550	26550	26550	12
433	20240802	122200	1004673350	26500	26500	26500	26500	0
434	20240802	122100	1004673350	26500	26550	26550	26500	35
435	20240802	122000	1003745750	26500	26500	26500	26500	14
436	20240802	121900	1003374750	26550	26550	26550	26550	37
437	20240802	121800	1002392400	26550	26500	26550	26500	32
438	20240802	121700	1001544350	26500	26550	26550	26500	22
439	20240802	121600	1000960350	26550	26500	26550	26500	9
440	20240802	121500	1000721750	26500	26500	26500	26500	31
441	20240802	121400	999900250	26550	26550	26550	26550	52
442	20240802	121300	998519650	26550	26550	26550	26550	32
443	20240802	121200	997670050	26550	26500	26550	26500	234
444	20240802	121100	991458950	26550	26550	26550	26550	0
445	20240802	121000	991458950	26550	26550	26550	26550	0
446	20240802	120900	991458950	26550	26550	26550	26550	39
447	20240802	120800	990423500	26500	26500	26500	26500	113
448	20240802	120700	987429000	26550	26550	26550	26550	4
449	20240802	120600	987322800	26500	26500	26500	26500	0
450	20240802	120500	987322800	26500	26550	26550	26500	34
451	20240802	120400	986421700	26550	26550	26550	26550	12
452	20240802	120300	986103100	26550	26550	26550	26550	17
453	20240802	120200	985651750	26550	26550	26550	26550	1
454	20240802	120100	985625200	26550	26550	26550	26550	0
455	20240802	120000	985625200	26550	26550	26550	26500	7
456	20240802	115900	985439600	26500	26550	26550	26500	33
457	20240802	115800	984565050	26550	26550	26550	26550	2
458	20240802	115700	984511950	26500	26500	26500	26500	0
459	20240802	115600	984511950	26500	26500	26550	26500	81
460	20240802	115500	982365350	26500	26500	26500	26500	9
461	20240802	115400	982126850	26500	26550	26550	26500	217
462	20240802	115300	976376250	26500	26500	26500	26500	63
463	20240802	115200	974706750	26500	26550	26550	26500	102
464	20240802	115100	972003650	26550	26550	26550	26550	0
465	20240802	115000	972003650	26550	26500	26550	26500	32
466	20240802	114900	971155600	26550	26500	26550	26500	149
467	20240802	114800	967207050	26550	26550	26550	26550	25
468	20240802	114700	966543300	26550	26500	26550	26500	151
469	20240802	114600	962538850	26550	26550	26550	26550	0
470	20240802	114500	962538850	26550	26600	26600	26550	268
471	20240802	114400	955422950	26600	26600	26600	26600	0
472	20240802	114300	955422950	26600	26600	26600	26600	2
473	20240802	114200	955369750	26600	26600	26600	26600	0
474	20240802	114100	955369750	26600	26600	26600	26600	0
475	20240802	114000	955369750	26600	26550	26600	26550	15
476	20240802	113900	954970800	26600	26600	26600	26600	0
477	20240802	113800	954970800	26600	26600	26600	26600	2
478	20240802	113700	954917600	26600	26600	26600	26600	33
479	20240802	113600	954039800	26650	26550	26650	26550	15
480	20240802	113500	953640750	26550	26700	26700	26550	123
481	20240802	113400	950374200	26550	26550	26550	26550	120
482	20240802	113300	947188200	26550	26550	26550	26550	0
483	20240802	113200	947188200	26550	26600	26600	26550	242
484	20240802	113100	940762950	26600	26700	26700	26600	219
485	20240802	113000	934937150	26650	26650	26650	26650	39
486	20240802	112900	933897800	26650	26650	26650	26650	46
487	20240802	112800	932671900	26650	26650	26650	26650	2
488	20240802	112700	932618600	26600	26600	26600	26600	0
489	20240802	112600	932618600	26600	26650	26650	26550	43
490	20240802	112500	931474650	26650	26650	26650	26650	13
491	20240802	112400	931128200	26650	26600	26650	26600	40
492	20240802	112300	930062500	26600	26600	26650	26550	693
493	20240802	112200	911608700	26600	26600	26600	26600	39
494	20240802	112100	910571300	26600	26600	26600	26550	63
495	20240802	112000	908896350	26600	26600	26600	26550	99
496	20240802	111900	906265050	26600	26600	26600	26600	44
497	20240802	111800	905094650	26600	26550	26600	26550	33
498	20240802	111700	904218100	26600	26600	26600	26600	168
499	20240802	111600	899749300	26700	26700	26700	26700	13
500	20240802	111500	899402200	26700	26550	26700	26550	81
501	20240802	111400	897250600	26550	26750	26750	26550	1606
502	20240802	111300	854419550	26800	26800	26800	26800	6
503	20240802	111200	854258750	26800	26750	26850	26750	55
504	20240802	111100	852785350	26750	26700	26750	26700	28
505	20240802	111000	852036400	26750	26700	26750	26700	209
506	20240802	110900	846455800	26750	26750	26750	26750	0
507	20240802	110800	846455800	26750	26750	26750	26750	13
508	20240802	110700	846108050	26750	26800	26800	26750	1997
509	20240802	110600	792652500	26850	26850	26850	26850	13
510	20240802	110500	792303450	26850	26850	26850	26850	38
511	20240802	110400	791283150	26800	26800	26800	26800	341
512	20240802	110300	782144350	26800	26850	26850	26800	6
513	20240802	110200	781983300	26850	26850	26850	26850	1
514	20240802	110100	781956450	26800	26850	26850	26800	219
515	20240802	110000	776076400	26800	26800	26800	26800	0
516	20240802	105900	776076400	26800	26800	26800	26800	2
517	20240802	105800	776022800	26800	26800	26800	26800	31
518	20240802	105700	775192000	26850	26850	26850	26850	0
519	20240802	105600	775192000	26850	26850	26850	26850	0
520	20240802	105500	775192000	26850	26800	26850	26800	112
521	20240802	105400	772186350	26850	26850	26850	26850	5
522	20240802	105300	772052100	26800	26800	26800	26800	30
523	20240802	105200	771248100	26800	26900	26900	26800	997
524	20240802	105100	744527400	26800	26850	26900	26800	347
525	20240802	105000	735214350	26900	26900	26900	26900	104
526	20240802	104900	732416750	26900	27000	27000	26900	1356
527	20240802	104800	695925150	27000	26950	27000	26950	196
528	20240802	104700	690639950	26900	26900	26900	26900	26
529	20240802	104600	689940550	26900	26950	26950	26900	26
530	20240802	104500	689240500	26900	27000	27000	26900	1015
531	20240802	104400	661886850	26900	26900	26900	26900	69
532	20240802	104300	660030750	27000	27000	27000	27000	7
533	20240802	104200	659841750	27000	27000	27000	27000	28
534	20240802	104100	659085750	27000	27000	27000	27000	36
535	20240802	104000	658113750	27000	27000	27000	27000	13
536	20240802	103900	657762750	26950	27050	27050	26950	1016
537	20240802	103800	630379950	27000	27000	27050	26900	1153
538	20240802	103700	599253050	27000	27000	27000	27000	31
539	20240802	103600	598416050	27000	27050	27050	26950	1613
540	20240802	103500	554860450	27150	27050	27150	27050	155
541	20240802	103400	550659650	27050	27050	27050	27000	26
542	20240802	103300	549957000	27100	27100	27100	27100	1
543	20240802	103200	549929900	27100	27000	27100	27000	26
544	20240802	103100	549227800	27050	27050	27050	27050	58
545	20240802	103000	547658900	27100	27100	27100	27100	0
546	20240802	102900	547658900	27100	27100	27100	27100	10
547	20240802	102800	547387900	27100	27100	27100	27100	18
548	20240802	102700	546900100	27100	27100	27150	27100	76
549	20240802	102600	544839600	27100	27050	27100	27050	19
550	20240802	102500	544325050	26950	26950	27100	26950	68
551	20240802	102400	542490500	27150	27300	27350	26900	3313
552	20240802	102300	452710650	27300	27350	27350	27300	511
553	20240802	102200	438760300	27300	27350	27350	27300	1234
554	20240802	102100	405037650	27350	27500	27500	27350	6
555	20240802	102000	404872800	27500	27500	27500	27500	620
556	20240802	101900	387822800	27500	27500	27500	27500	0
557	20240802	101800	387822800	27500	27500	27500	27500	10
558	20240802	101700	387547800	27550	27550	27550	27550	0
559	20240802	101600	387547800	27550	27300	27550	27300	603
560	20240802	101500	370943650	27500	27500	27500	27500	10
561	20240802	101400	370668650	27500	27350	27500	27350	18
562	20240802	101300	370175900	27350	27350	27400	27250	78
563	20240802	101200	368045050	27400	27400	27400	27400	53
564	20240802	101100	366592850	27400	27400	27400	27400	1
565	20240802	101000	366565450	27250	27250	27250	27250	205
566	20240802	100900	360979200	27250	27500	27500	27250	239
567	20240802	100800	354459950	27500	27450	27500	27450	42
568	20240802	100700	353305150	27450	27350	27450	27350	771
569	20240802	100600	332145500	27350	27350	27350	27350	0
570	20240802	100500	332145500	27350	27300	27350	27300	249
571	20240802	100400	325336200	27300	27150	27400	27150	1295
572	20240802	100300	289868200	27150	27150	27150	27150	200
573	20240802	100200	284438200	27150	27000	27150	27000	281
574	20240802	100100	276821700	27100	27100	27100	27100	80
575	20240802	100000	274653700	27000	27100	27100	26950	94
576	20240802	095900	272112150	27100	27100	27100	27100	30
577	20240802	095800	271299150	27100	27100	27100	27000	39
578	20240802	095700	270245950	27100	27100	27100	27100	48
579	20240802	095600	268945150	27100	27100	27100	27100	1
580	20240802	095500	268918050	27100	26900	27100	26900	130
581	20240802	095400	265414650	26850	26800	26850	26800	158
582	20240802	095300	261172500	26800	26800	26800	26800	45
583	20240802	095200	259966500	26800	26800	26800	26800	0
584	20240802	095100	259966500	26800	26800	26800	26800	0
585	20240802	095000	259966500	26800	26750	26800	26750	36
586	20240802	094900	259002700	26800	26750	26800	26750	223
587	20240802	094800	253032000	26800	26800	26800	26800	199
588	20240802	094700	247698800	26800	26800	26800	26800	20
589	20240802	094600	247162800	26800	26800	26800	26800	4
590	20240802	094500	247055600	26850	26850	26850	26850	10
591	20240802	094400	246787100	26800	26850	26850	26800	116
592	20240802	094300	243677350	26800	26800	26800	26800	150
593	20240802	094200	239657350	26850	26850	26850	26850	60
594	20240802	094100	238046350	26850	26900	26900	26850	56
595	20240802	094000	236542700	26900	26900	26900	26900	0
596	20240802	093900	236542700	26900	26900	26900	26850	87
597	20240802	093800	234203750	26900	26950	26950	26900	323
598	20240802	093700	225514300	26900	26950	26950	26900	256
599	20240802	093600	218624900	26900	26900	26900	26900	5
600	20240802	093500	218490400	26950	26900	26950	26900	237
601	20240802	093400	212112600	26900	27000	27000	26900	80
602	20240802	093300	209955450	27000	26950	27000	26950	16
603	20240802	093200	209524050	26950	26950	26950	26950	1
604	20240802	093100	209497100	27100	27100	27100	27100	3
605	20240802	093000	209415800	26900	27100	27100	26900	422
606	20240802	092900	198050950	27050	27050	27050	27050	53
607	20240802	092800	196617300	27050	27100	27100	27050	51
608	20240802	092700	195237700	27100	27100	27100	27100	0
609	20240802	092600	195237700	27100	27100	27100	27100	12
610	20240802	092500	194912500	27000	27000	27000	27000	38
611	20240802	092400	193886500	27000	27000	27050	27000	76
612	20240802	092300	191833200	27050	27050	27050	27050	222
613	20240802	092200	185828100	27100	27100	27100	27100	56
614	20240802	092100	184310500	27100	27100	27100	27100	91
615	20240802	092000	181844400	27100	27100	27100	27100	107
616	20240802	091900	178944700	27100	27100	27100	27100	3
617	20240802	091800	178863400	27100	27100	27100	27100	40
618	20240802	091700	177779400	27100	27050	27100	27050	354
619	20240802	091600	168191000	27050	27000	27100	27000	665
620	20240802	091500	150226150	27000	27100	27100	27000	607
621	20240802	091400	133835850	27100	27050	27100	27050	49
622	20240802	091300	132509750	27100	27100	27100	27100	342
623	20240802	091200	123241550	27150	27150	27150	27150	20
624	20240802	091100	122698550	27150	27150	27200	27150	659
625	20240802	091000	104806650	27150	27250	27250	27150	54
626	20240802	090900	103337650	27250	27200	27250	27200	41
627	20240802	090800	102222050	27150	27150	27200	27100	416
628	20240802	090700	90915700	27200	27250	27250	27200	269
629	20240802	090600	83597700	27250	27250	27250	27200	50
630	20240802	090500	82235550	27250	27400	27400	27250	253
631	20240802	090400	75339150	27350	27300	27350	27300	531
632	20240802	090300	60842500	27450	27550	27550	27450	30
633	20240802	090200	60018300	27450	27500	27500	27300	342
634	20240802	090100	50667850	27350	27550	27600	27350	467
635	20240802	090000	37855300	27450	27400	27500	27350	1381