KissMeData/007310/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	184800	2772240500	416500	416500	416500	416500	226
3	20240816	184700	2772240500	416500	416500	416500	416500	0
4	20240816	184600	2772240500	416500	416500	416500	416500	0
5	20240816	184500	2772240500	416500	416500	416500	416500	0
6	20240816	184400	2772240500	416500	416500	416500	416500	0
7	20240816	184300	2772240500	416500	416500	416500	416500	0
8	20240816	184200	2772240500	416500	416500	416500	416500	0
9	20240816	184100	2772240500	416500	416500	416500	416500	0
10	20240816	184000	2772240500	416500	416500	416500	416500	0
11	20240816	183900	2772240500	416500	416500	416500	416500	0
12	20240816	183800	2772240500	416500	416500	416500	416500	0
13	20240816	183700	2772240500	416500	416500	416500	416500	0
14	20240816	183600	2772240500	416500	416500	416500	416500	0
15	20240816	183500	2772240500	416500	416500	416500	416500	0
16	20240816	183400	2772240500	416500	416500	416500	416500	0
17	20240816	183300	2772240500	416500	416500	416500	416500	0
18	20240816	183200	2772240500	416500	416500	416500	416500	0
19	20240816	183100	2772240500	416500	416500	416500	416500	0
20	20240816	183000	2772240500	416500	416500	416500	416500	0
21	20240816	182900	2772240500	416500	416500	416500	416500	0
22	20240816	182800	2772240500	416500	416500	416500	416500	0
23	20240816	182700	2772240500	416500	416500	416500	416500	0
24	20240816	182600	2772240500	416500	416500	416500	416500	0
25	20240816	182500	2772240500	416500	416500	416500	416500	0
26	20240816	182400	2772240500	416500	416500	416500	416500	0
27	20240816	182300	2772240500	416500	416500	416500	416500	0
28	20240816	182200	2772240500	416500	416500	416500	416500	0
29	20240816	182100	2772240500	416500	416500	416500	416500	0
30	20240816	182000	2772240500	416500	416500	416500	416500	0
31	20240816	181900	2772240500	416500	416500	416500	416500	0
32	20240816	181800	2772240500	416500	416500	416500	416500	226
33	20240816	181700	2772240500	416500	416500	416500	416500	0
34	20240816	181600	2772240500	416500	416500	416500	416500	0
35	20240816	181500	2772240500	416500	416500	416500	416500	0
36	20240816	181400	2772240500	416500	416500	416500	416500	0
37	20240816	181300	2772240500	416500	416500	416500	416500	0
38	20240816	181200	2772240500	416500	416500	416500	416500	0
39	20240816	181100	2772240500	416500	416500	416500	416500	0
40	20240816	181000	2772240500	416500	416500	416500	416500	0
41	20240816	180900	2772240500	416500	416500	416500	416500	0
42	20240816	180800	2772240500	416500	416500	416500	416500	0
43	20240816	180700	2772240500	416500	416500	416500	416500	0
44	20240816	180600	2772240500	416500	416500	416500	416500	0
45	20240816	180500	2772240500	416500	416500	416500	416500	0
46	20240816	180400	2772240500	416500	416500	416500	416500	0
47	20240816	180300	2772240500	416500	416500	416500	416500	0
48	20240816	180200	2772240500	416500	416500	416500	416500	0
49	20240816	180100	2772240500	416500	416500	416500	416500	0
50	20240816	180000	2772240500	416500	416500	416500	416500	0
51	20240816	175900	2772240500	416500	416500	416500	416500	0
52	20240816	175800	2772240500	416500	416500	416500	416500	0
53	20240816	175700	2772240500	416500	416500	416500	416500	0
54	20240816	175600	2772240500	416500	416500	416500	416500	0
55	20240816	175500	2772240500	416500	416500	416500	416500	0
56	20240816	175400	2772240500	416500	416500	416500	416500	0
57	20240816	175300	2772240500	416500	416500	416500	416500	0
58	20240816	175200	2772240500	416500	416500	416500	416500	0
59	20240816	175100	2772240500	416500	416500	416500	416500	0
60	20240816	175000	2772240500	416500	416500	416500	416500	0
61	20240816	174900	2772240500	416500	416500	416500	416500	0
62	20240816	174800	2772240500	416500	416500	416500	416500	226
63	20240816	174700	2772240500	416500	416500	416500	416500	0
64	20240816	174600	2772240500	416500	416500	416500	416500	0
65	20240816	174500	2772240500	416500	416500	416500	416500	0
66	20240816	174400	2772240500	416500	416500	416500	416500	0
67	20240816	174300	2772240500	416500	416500	416500	416500	0
68	20240816	174200	2772240500	416500	416500	416500	416500	0
69	20240816	174100	2772240500	416500	416500	416500	416500	0
70	20240816	174000	2772240500	416500	416500	416500	416500	0
71	20240816	173900	2772240500	416500	416500	416500	416500	0
72	20240816	173800	2772240500	416500	416500	416500	416500	0
73	20240816	173700	2772240500	416500	416500	416500	416500	0
74	20240816	173600	2772240500	416500	416500	416500	416500	0
75	20240816	173500	2772240500	416500	416500	416500	416500	0
76	20240816	173400	2772240500	416500	416500	416500	416500	0
77	20240816	173300	2772240500	416500	416500	416500	416500	0
78	20240816	173200	2772240500	416500	416500	416500	416500	0
79	20240816	173100	2772240500	416500	416500	416500	416500	0
80	20240816	173000	2772240500	416500	416500	416500	416500	0
81	20240816	172900	2772240500	416500	416500	416500	416500	0
82	20240816	172800	2772240500	416500	416500	416500	416500	0
83	20240816	172700	2772240500	416500	416500	416500	416500	0
84	20240816	172600	2772240500	416500	416500	416500	416500	0
85	20240816	172500	2772240500	416500	416500	416500	416500	0
86	20240816	172400	2772240500	416500	416500	416500	416500	0
87	20240816	172300	2772240500	416500	416500	416500	416500	0
88	20240816	172200	2772240500	416500	416500	416500	416500	0
89	20240816	172100	2772240500	416500	416500	416500	416500	0
90	20240816	172000	2772240500	416500	416500	416500	416500	0
91	20240816	171900	2772240500	416500	416500	416500	416500	0
92	20240816	171800	2772240500	416500	416500	416500	416500	226
93	20240816	171700	2772240500	416500	416500	416500	416500	0
94	20240816	171600	2772240500	416500	416500	416500	416500	0
95	20240816	171500	2772240500	416500	416500	416500	416500	0
96	20240816	171400	2772240500	416500	416500	416500	416500	0
97	20240816	171300	2772240500	416500	416500	416500	416500	0
98	20240816	171200	2772240500	416500	416500	416500	416500	0
99	20240816	171100	2772240500	416500	416500	416500	416500	0
100	20240816	171000	2772240500	416500	416500	416500	416500	0
101	20240816	170900	2772240500	416500	416500	416500	416500	0
102	20240816	170800	2772240500	416500	416500	416500	416500	0
103	20240816	170700	2772240500	416500	416500	416500	416500	0
104	20240816	170600	2772240500	416500	416500	416500	416500	0
105	20240816	170500	2772240500	416500	416500	416500	416500	0
106	20240816	170400	2772240500	416500	416500	416500	416500	0
107	20240816	170300	2772240500	416500	416500	416500	416500	0
108	20240816	170200	2772240500	416500	416500	416500	416500	0
109	20240816	170100	2772240500	416500	416500	416500	416500	0
110	20240816	170000	2772240500	416500	416500	416500	416500	0
111	20240816	165900	2772240500	416500	416500	416500	416500	0
112	20240816	165800	2772240500	416500	416500	416500	416500	0
113	20240816	165700	2772240500	416500	416500	416500	416500	0
114	20240816	165600	2772240500	416500	416500	416500	416500	0
115	20240816	165500	2772240500	416500	416500	416500	416500	0
116	20240816	165400	2772240500	416500	416500	416500	416500	0
117	20240816	165300	2772240500	416500	416500	416500	416500	0
118	20240816	165200	2772240500	416500	416500	416500	416500	0
119	20240816	165100	2772240500	416500	416500	416500	416500	0
120	20240816	165000	2772240500	416500	416500	416500	416500	0
121	20240816	164900	2772240500	416500	416500	416500	416500	0
122	20240816	164800	2772240500	416500	416500	416500	416500	226
123	20240816	164700	2772240500	416500	416500	416500	416500	0
124	20240816	164600	2772240500	416500	416500	416500	416500	0
125	20240816	164500	2772240500	416500	416500	416500	416500	0
126	20240816	164400	2772240500	416500	416500	416500	416500	0
127	20240816	164300	2772240500	416500	416500	416500	416500	0
128	20240816	164200	2772240500	416500	416500	416500	416500	0
129	20240816	164100	2772240500	416500	416500	416500	416500	0
130	20240816	164000	2772240500	416500	416500	416500	416500	0
131	20240816	163900	2772240500	416500	416500	416500	416500	0
132	20240816	163800	2772240500	416500	416500	416500	416500	0
133	20240816	163700	2772240500	416500	416500	416500	416500	0
134	20240816	163600	2772240500	416500	416500	416500	416500	0
135	20240816	163500	2772240500	416500	416500	416500	416500	0
136	20240816	163400	2772240500	416500	416500	416500	416500	0
137	20240816	163300	2772240500	416500	416500	416500	416500	0
138	20240816	163200	2772240500	416500	416500	416500	416500	0
139	20240816	163100	2772240500	416500	416500	416500	416500	0
140	20240816	163000	2772240500	416500	416500	416500	416500	0
141	20240816	162900	2772240500	416500	416500	416500	416500	0
142	20240816	162800	2772240500	416500	416500	416500	416500	0
143	20240816	162700	2772240500	416500	416500	416500	416500	0
144	20240816	162600	2772240500	416500	416500	416500	416500	0
145	20240816	162500	2772240500	416500	416500	416500	416500	0
146	20240816	162400	2772240500	416500	416500	416500	416500	0
147	20240816	162300	2772240500	416500	416500	416500	416500	0
148	20240816	162200	2772240500	416500	416500	416500	416500	0
149	20240816	162100	2772240500	416500	416500	416500	416500	0
150	20240816	162000	2772240500	416500	416500	416500	416500	0
151	20240816	161900	2772240500	416500	416500	416500	416500	0
152	20240816	161800	2772240500	416500	416500	416500	416500	226
153	20240816	161700	2772240500	416500	416500	416500	416500	0
154	20240816	161600	2772240500	416500	416500	416500	416500	0
155	20240816	161500	2772240500	416500	416500	416500	416500	0
156	20240816	161400	2772240500	416500	416500	416500	416500	0
157	20240816	161300	2772240500	416500	416500	416500	416500	0
158	20240816	161200	2772240500	416500	416500	416500	416500	0
159	20240816	161100	2772240500	416500	416500	416500	416500	0
160	20240816	161000	2772240500	416500	416500	416500	416500	0
161	20240816	160900	2772240500	416500	416500	416500	416500	0
162	20240816	160800	2772240500	416500	416500	416500	416500	0
163	20240816	160700	2772240500	416500	416500	416500	416500	0
164	20240816	160600	2772240500	416500	416500	416500	416500	0
165	20240816	160500	2772240500	416500	416500	416500	416500	0
166	20240816	160400	2772240500	416500	416500	416500	416500	0
167	20240816	160300	2772240500	416500	416500	416500	416500	0
168	20240816	160200	2772240500	416500	416500	416500	416500	0
169	20240816	160100	2772240500	416500	416500	416500	416500	0
170	20240816	160000	2772240500	416500	416500	416500	416500	0
171	20240816	155900	2772240500	416500	416500	416500	416500	0
172	20240816	155800	2772240500	416500	416500	416500	416500	0
173	20240816	155700	2772240500	416500	416500	416500	416500	0
174	20240816	155600	2772240500	416500	416500	416500	416500	0
175	20240816	155500	2772240500	416500	416500	416500	416500	0
176	20240816	155400	2772240500	416500	416500	416500	416500	0
177	20240816	155300	2772240500	416500	416500	416500	416500	0
178	20240816	155200	2772240500	416500	416500	416500	416500	0
179	20240816	155100	2772240500	416500	416500	416500	416500	0
180	20240816	155000	2772240500	416500	416500	416500	416500	0
181	20240816	154900	2772240500	416500	416500	416500	416500	0
182	20240816	154800	2772240500	416500	416500	416500	416500	226
183	20240816	154700	2772240500	416500	416500	416500	416500	0
184	20240816	154600	2772240500	416500	416500	416500	416500	0
185	20240816	154500	2772240500	416500	416500	416500	416500	0
186	20240816	154400	2772240500	416500	416500	416500	416500	0
187	20240816	154300	2772240500	416500	416500	416500	416500	0
188	20240816	154200	2772240500	416500	416500	416500	416500	0
189	20240816	154100	2772240500	416500	416500	416500	416500	0
190	20240816	154000	2772240500	416500	416500	416500	416500	0
191	20240816	153900	2772240500	416500	416500	416500	416500	0
192	20240816	153800	2772240500	416500	416500	416500	416500	0
193	20240816	153700	2772240500	416500	416500	416500	416500	0
194	20240816	153600	2772240500	416500	416500	416500	416500	0
195	20240816	153500	2772240500	416500	416500	416500	416500	0
196	20240816	153400	2772240500	416500	416500	416500	416500	0
197	20240816	153300	2772240500	416500	416500	416500	416500	0
198	20240816	153200	2772240500	416500	416500	416500	416500	0
199	20240816	153100	2772240500	416500	416500	416500	416500	0
200	20240816	153000	2772240500	416500	416500	416500	416500	226
201	20240816	152900	2678111500	419000	419000	419000	419000	0
202	20240816	152800	2678111500	419000	419000	419000	419000	0
203	20240816	152700	2678111500	419000	419000	419000	419000	0
204	20240816	152600	2678111500	419000	419000	419000	419000	0
205	20240816	152500	2678111500	419000	419000	419000	419000	0
206	20240816	152400	2678111500	419000	419000	419000	419000	0
207	20240816	152300	2678111500	419000	419000	419000	419000	0
208	20240816	152200	2678111500	419000	419000	419000	419000	0
209	20240816	152100	2678111500	419000	419000	419000	419000	0
210	20240816	152000	2678111500	419000	419000	419000	419000	0
211	20240816	151900	2678111500	419000	418000	419000	418000	20
212	20240816	151800	2669745500	418500	418500	418500	418500	4
213	20240816	151700	2668071500	418500	418000	418500	418000	7
214	20240816	151600	2665144500	418000	419000	419000	418000	11
215	20240816	151500	2660537500	419000	418000	419500	418000	148
216	20240816	151400	2598545000	418000	417500	418000	417500	14
217	20240816	151300	2592699500	417500	417500	417500	417500	2
218	20240816	151200	2591864500	417500	417500	417500	417500	5
219	20240816	151100	2589777000	417500	417000	417500	417000	26
220	20240816	151000	2578934000	417000	417000	417000	416500	10
221	20240816	150900	2574765500	417000	417000	417000	417000	10
222	20240816	150800	2570595500	417000	417000	417000	417000	2
223	20240816	150700	2569761500	417000	417000	417000	417000	11
224	20240816	150600	2565174500	417500	417000	417500	417000	11
225	20240816	150500	2560586000	417500	417000	417500	417000	20
226	20240816	150400	2552245500	417500	417500	417500	417500	0
227	20240816	150300	2552245500	417500	417500	417500	417500	3
228	20240816	150200	2550993000	417500	417000	417500	417000	6
229	20240816	150100	2548490000	417500	417500	417500	417500	1
230	20240816	150000	2548072500	417500	417500	417500	417000	32
231	20240816	145900	2534727000	417500	417500	417500	417500	2
232	20240816	145800	2533892000	417500	417500	417500	417000	10
233	20240816	145700	2529718000	418000	418000	418000	418000	0
234	20240816	145600	2529718000	418000	418000	418000	418000	2
235	20240816	145500	2528882000	418000	418000	418000	418000	16
236	20240816	145400	2522194000	418000	417500	418000	417000	62
237	20240816	145300	2496294500	417500	418000	418000	417500	52
238	20240816	145200	2474561000	418500	418500	418500	418000	20
239	20240816	145100	2466198500	418500	418000	418500	418000	34
240	20240816	145000	2451986000	418000	418000	418000	418000	24
241	20240816	144900	2441954000	418000	418500	418500	418000	39
242	20240816	144800	2425651500	418500	418500	418500	418500	2
243	20240816	144700	2424814500	418500	418500	418500	418000	4
244	20240816	144600	2423141000	418500	418500	418500	418500	4
245	20240816	144500	2421467000	418500	418000	418500	418000	42
246	20240816	144400	2403903500	418000	418000	418000	418000	0
247	20240816	144300	2403903500	418000	418000	418000	418000	0
248	20240816	144200	2403903500	418000	418000	418000	417500	16
249	20240816	144100	2397222500	418000	418000	418000	418000	8
250	20240816	144000	2393878500	418500	418000	418500	418000	3
251	20240816	143900	2392623500	418500	418000	418500	418000	10
252	20240816	143800	2388443000	418500	418500	418500	418500	2
253	20240816	143700	2387606000	418500	418500	418500	418500	3
254	20240816	143600	2386350500	418500	418500	418500	418500	3
255	20240816	143500	2385095000	418500	418500	418500	418500	2
256	20240816	143400	2384258000	418500	418500	418500	418500	2
257	20240816	143300	2383421000	418500	418000	418500	418000	3
258	20240816	143200	2382166000	418500	418500	418500	418500	0
259	20240816	143100	2382166000	418500	418500	418500	418500	1
260	20240816	143000	2381747500	418500	418500	418500	418500	0
261	20240816	142900	2381747500	418500	418500	418500	417500	15
262	20240816	142800	2375476500	418500	418500	418500	418500	3
263	20240816	142700	2374221000	418500	418000	418500	418000	18
264	20240816	142600	2366696500	418000	418000	418000	418000	10
265	20240816	142500	2362516500	418000	418000	418000	418000	14
266	20240816	142400	2356664500	418000	418000	418000	418000	12
267	20240816	142300	2351648500	418000	417500	418000	417500	3
268	20240816	142200	2350395500	418000	418000	418000	418000	22
269	20240816	142100	2341199500	418000	418000	418000	418000	5
270	20240816	142000	2339109500	418000	418000	418000	418000	5
271	20240816	141900	2337019500	417500	417500	417500	417500	0
272	20240816	141800	2337019500	417500	417500	417500	417500	0
273	20240816	141700	2337019500	417500	417500	417500	417500	1
274	20240816	141600	2336602000	417500	418000	418000	417000	20
275	20240816	141500	2328251500	418000	418000	418000	417000	3
276	20240816	141400	2326998500	418000	418000	418000	418000	5
277	20240816	141300	2324908500	418000	418000	418000	418000	51
278	20240816	141200	2303590500	418000	418000	418000	418000	4
279	20240816	141100	2301918500	418000	418000	418000	418000	3
280	20240816	141000	2300664500	418000	417000	418000	417000	7
281	20240816	140900	2297740500	418000	418000	418000	418000	2
282	20240816	140800	2296904500	418000	418000	418000	418000	2
283	20240816	140700	2296068500	418000	418000	418000	418000	2
284	20240816	140600	2295232500	418000	417500	418000	417500	3
285	20240816	140500	2293979000	418000	418000	418000	418000	1
286	20240816	140400	2293561000	418000	418000	418000	418000	2
287	20240816	140300	2292725000	417000	418000	418000	417000	9
288	20240816	140200	2288966000	418000	418000	418000	418000	2
289	20240816	140100	2288130000	417500	417500	417500	417500	12
290	20240816	140000	2283120000	417500	417500	417500	417500	8
291	20240816	135900	2279780000	417500	417500	417500	417500	1
292	20240816	135800	2279362500	417000	417500	417500	417000	2
293	20240816	135700	2278528000	417500	417500	417500	417000	9
294	20240816	135600	2274771500	417500	417500	417500	417000	24
295	20240816	135500	2264752500	417500	417500	417500	417500	1
296	20240816	135400	2264335000	417500	417500	417500	417500	2
297	20240816	135300	2263500000	417500	417500	417500	417500	2
298	20240816	135200	2262665000	417500	417500	417500	417500	7
299	20240816	135100	2259742500	417500	417500	417500	417500	3
300	20240816	135000	2258490000	417500	417500	417500	417000	6
301	20240816	134900	2255986000	417500	417500	417500	417500	13
302	20240816	134800	2250558500	417500	417500	417500	417500	3
303	20240816	134700	2249306000	417500	417500	417500	417500	2
304	20240816	134600	2248471000	417500	417500	417500	417500	4
305	20240816	134500	2246801000	417500	417500	417500	417500	2
306	20240816	134400	2245966000	417500	417000	417500	417000	3
307	20240816	134300	2244714500	417500	417500	417500	417500	3
308	20240816	134200	2243462000	417500	417500	417500	417500	3
309	20240816	134100	2242209500	417500	417500	417500	417500	3
310	20240816	134000	2240957000	417500	417500	417500	417500	1
311	20240816	133900	2240539500	417500	417500	417500	417500	2
312	20240816	133800	2239704500	417500	417500	417500	417500	1
313	20240816	133700	2239287000	416500	416500	416500	416500	2
314	20240816	133600	2238454000	417000	417000	417000	417000	0
315	20240816	133500	2238454000	417000	417500	417500	417000	11
316	20240816	133400	2233866500	417500	417500	417500	417500	1
317	20240816	133300	2233449000	417500	417500	417500	417500	7
318	20240816	133200	2230526500	417500	417500	417500	417500	2
319	20240816	133100	2229691500	417500	417500	417500	417000	5
320	20240816	133000	2227605000	417500	417500	417500	417500	8
321	20240816	132900	2224265000	417500	417500	417500	417500	2
322	20240816	132800	2223430000	417500	417500	417500	417500	2
323	20240816	132700	2222595000	417500	417500	417500	417500	3
324	20240816	132600	2221342500	417500	417000	417500	417000	3
325	20240816	132500	2220090500	417500	417500	417500	417500	6
326	20240816	132400	2217585500	417500	417500	417500	416500	6
327	20240816	132300	2215083500	417000	417500	417500	417000	6
328	20240816	132200	2212581000	417500	417500	417500	417500	32
329	20240816	132100	2199221000	417000	417000	417000	417000	25
330	20240816	132000	2188796000	417500	417000	417500	417000	7
331	20240816	131900	2185876500	417500	417500	417500	417500	1
332	20240816	131800	2185459000	417500	416500	417500	416500	5
333	20240816	131700	2183373500	417500	417000	417500	417000	2
334	20240816	131600	2182539000	417000	417000	417000	417000	3
335	20240816	131500	2181288000	417000	417000	417000	417000	8
336	20240816	131400	2177952000	417000	417500	417500	417000	4
337	20240816	131300	2176282500	417500	417500	417500	417500	2
338	20240816	131200	2175447500	417500	417000	417500	417000	7
339	20240816	131100	2172528000	416500	417000	417000	416500	3
340	20240816	131000	2171278000	417000	417000	417000	417000	6
341	20240816	130900	2168776000	417000	417000	417000	417000	1
342	20240816	130800	2168359000	417000	417000	417000	417000	3
343	20240816	130700	2167108000	417000	417000	417000	417000	2
344	20240816	130600	2166274000	417000	417000	417000	417000	6
345	20240816	130500	2163772000	416500	416500	417000	416500	6
346	20240816	130400	2161272500	417000	417000	417000	417000	2
347	20240816	130300	2160438500	416500	416500	416500	416500	9
348	20240816	130200	2156690000	416000	416000	416000	416000	31
349	20240816	130100	2143794000	416500	416500	416500	416000	4
350	20240816	130000	2142128500	416500	417000	417000	416500	7
351	20240816	125900	2139212500	416500	416500	416500	416500	14
352	20240816	125800	2133381500	416500	417000	417000	416500	3
353	20240816	125700	2132131500	417000	417000	417000	417000	4
354	20240816	125600	2130463500	417000	417000	417000	417000	1
355	20240816	125500	2130046500	417000	416500	417000	416500	3
356	20240816	125400	2128796000	417000	417000	417000	417000	1
357	20240816	125300	2128379000	417000	417000	417000	417000	0
358	20240816	125200	2128379000	417000	417000	417000	417000	3
359	20240816	125100	2127128000	417000	417000	417000	417000	1
360	20240816	125000	2126711000	416000	416000	416000	416000	0
361	20240816	124900	2126711000	416000	417500	417500	416000	87
362	20240816	124800	2090498000	417500	417500	417500	417500	2
363	20240816	124700	2089663000	417500	417500	417500	417500	7
364	20240816	124600	2086740500	417500	417500	417500	417500	1
365	20240816	124500	2086323000	417000	417500	417500	417000	5
366	20240816	124400	2084236500	417500	417500	417500	417500	1
367	20240816	124300	2083819000	417500	417500	417500	417500	4
368	20240816	124200	2082149000	417500	417500	417500	417500	5
369	20240816	124100	2080061500	417500	417500	417500	417500	2
370	20240816	124000	2079226500	417500	417500	417500	417500	2
371	20240816	123900	2078391500	417500	417000	417500	417000	4
372	20240816	123800	2076722500	417500	417500	417500	417500	2
373	20240816	123700	2075887500	417500	417500	417500	417500	1
374	20240816	123600	2075470000	417000	417000	417000	417000	0
375	20240816	123500	2075470000	417000	417000	417000	417000	0
376	20240816	123400	2075470000	417000	417000	417000	417000	16
377	20240816	123300	2068798000	417000	417500	417500	417000	18
378	20240816	123200	2061291500	417500	417000	417500	417000	6
379	20240816	123100	2058788000	417500	417500	417500	417500	2
380	20240816	123000	2057953000	417000	417500	417500	417000	16
381	20240816	122900	2051280000	417500	417500	417500	417500	2
382	20240816	122800	2050445000	417500	417500	417500	417500	4
383	20240816	122700	2048775000	417500	417500	417500	417500	4
384	20240816	122600	2047105000	417500	416000	417500	416000	6
385	20240816	122500	2044604500	417000	417000	417000	417000	2
386	20240816	122400	2043770500	417000	416500	417000	416500	4
387	20240816	122300	2042104000	416500	416500	416500	416500	2
388	20240816	122200	2041271000	416500	416500	416500	416500	1
389	20240816	122100	2040854500	416000	416000	416000	416000	0
390	20240816	122000	2040854500	416000	416000	416000	416000	0
391	20240816	121900	2040854500	416000	416000	416000	416000	52
392	20240816	121800	2019222500	416500	416500	416500	416500	0
393	20240816	121700	2019222500	416500	417000	417000	416500	35
394	20240816	121600	2004644500	417000	417000	417000	417000	1
395	20240816	121500	2004227500	417000	417000	417000	417000	7
396	20240816	121400	2001308500	417000	417000	417000	417000	0
397	20240816	121300	2001308500	417000	417000	417000	417000	6
398	20240816	121200	1998806500	417500	417500	417500	417500	1
399	20240816	121100	1998389000	417000	417000	417000	417000	25
400	20240816	121000	1987964000	417000	417000	417000	417000	2
401	20240816	120900	1987130000	416500	417000	417000	416500	2
402	20240816	120800	1986296500	417000	417000	417000	417000	3
403	20240816	120700	1985045500	416500	416500	416500	416500	0
404	20240816	120600	1985045500	416500	417000	417000	416500	4
405	20240816	120500	1983378500	417000	417000	417000	417000	2
406	20240816	120400	1982544500	417000	417000	417000	417000	2
407	20240816	120300	1981710500	416500	417000	417000	416500	6
408	20240816	120200	1979211000	417000	416500	417000	416500	37
409	20240816	120100	1963800000	416500	416500	416500	416000	13
410	20240816	120000	1958388000	416500	416000	417000	416000	13
411	20240816	115900	1952976000	416000	416000	416000	416000	0
412	20240816	115800	1952976000	416000	416000	416000	416000	0
413	20240816	115700	1952976000	416000	416000	416000	416000	0
414	20240816	115600	1952976000	416000	416000	416000	416000	0
415	20240816	115500	1952976000	416000	416000	416000	416000	10
416	20240816	115400	1948816000	416500	416500	416500	416500	32
417	20240816	115300	1935488000	416500	416500	416500	416500	2
418	20240816	115200	1934655000	417000	417000	417000	417000	5
419	20240816	115100	1932570000	416500	416500	416500	416500	3
420	20240816	115000	1931320500	416500	417000	417000	416500	10
421	20240816	114900	1927154000	417500	417500	417500	417500	2
422	20240816	114800	1926319000	417000	417000	417000	417000	45
423	20240816	114700	1907554000	417000	417000	417000	417000	2
424	20240816	114600	1906720000	417000	417000	417000	417000	0
425	20240816	114500	1906720000	417000	417000	417000	417000	12
426	20240816	114400	1901716000	417000	418000	418000	417000	25
427	20240816	114300	1891276000	418000	418000	418000	418000	2
428	20240816	114200	1890440000	417500	418500	418500	417500	162
429	20240816	114100	1822773000	418500	419000	419000	418500	18
430	20240816	114000	1815236500	418000	419000	419000	418000	4
431	20240816	113900	1813563500	419000	418500	419000	418000	4
432	20240816	113800	1811889000	418500	418000	418500	418000	16
433	20240816	113700	1805200000	417500	417500	417500	417500	30
434	20240816	113600	1792675000	417500	417000	417500	417000	14
435	20240816	113500	1786835500	417000	417000	417000	417000	2
436	20240816	113400	1786001500	417000	416500	417000	416500	3
437	20240816	113300	1784751500	417500	417500	417500	417000	8
438	20240816	113200	1781414500	417500	417500	417500	417500	3
439	20240816	113100	1780162000	417500	417500	417500	417500	1
440	20240816	113000	1779744500	417000	417000	417000	417000	0
441	20240816	112900	1779744500	417000	417500	417500	417000	14
442	20240816	112800	1773900500	417000	417000	417000	417000	12
443	20240816	112700	1768896500	417000	417000	417000	416500	7
444	20240816	112600	1765978500	417000	417000	417000	417000	3
445	20240816	112500	1764727500	416500	416500	416500	416500	0
446	20240816	112400	1764727500	416500	417000	417500	416500	11
447	20240816	112300	1760140500	417500	417500	417500	417500	2
448	20240816	112200	1759305500	417500	417500	417500	417500	2
449	20240816	112100	1758470500	417500	416500	417500	416500	3
450	20240816	112000	1757220000	417500	417500	417500	417500	9
451	20240816	111900	1753462500	417500	416500	417500	416500	2
452	20240816	111800	1752628500	417500	417500	417500	417500	2
453	20240816	111700	1751793500	417500	417500	417500	417500	3
454	20240816	111600	1750541000	417500	417500	417500	417500	2
455	20240816	111500	1749706000	417000	417000	417000	417000	3
456	20240816	111400	1748455000	416500	417000	417500	416500	5
457	20240816	111300	1746370500	417500	417500	417500	417500	2
458	20240816	111200	1745535500	417500	416500	417500	416500	3
459	20240816	111100	1744284000	417500	417000	417500	417000	3
460	20240816	111000	1743032000	417500	417500	417500	417500	2
461	20240816	110900	1742197000	417000	417000	417000	417000	0
462	20240816	110800	1742197000	417000	417000	417000	417000	2
463	20240816	110700	1741363000	417000	417000	417000	417000	4
464	20240816	110600	1739695000	417000	417000	417000	417000	0
465	20240816	110500	1739695000	417000	417000	417000	417000	14
466	20240816	110400	1733857000	417000	417500	417500	417000	9
467	20240816	110300	1730103000	417500	417500	417500	417500	6
468	20240816	110200	1727598000	417500	417000	417500	417000	8
469	20240816	110100	1724261500	417000	417000	417000	416500	7
470	20240816	110000	1721344000	416500	417000	417000	416500	2
471	20240816	105900	1720510500	417000	417500	417500	416500	3
472	20240816	105800	1719259500	417000	417000	417000	417000	3
473	20240816	105700	1718008500	417000	417000	417000	417000	3
474	20240816	105600	1716757500	416500	416500	416500	416500	5
475	20240816	105500	1714675000	417000	416500	417000	416500	4
476	20240816	105400	1713008500	416500	416500	416500	416500	0
477	20240816	105300	1713008500	416500	417000	417000	416500	9
478	20240816	105200	1709256000	417500	417000	417500	417000	3
479	20240816	105100	1708004500	416500	416500	416500	416500	2
480	20240816	105000	1707171500	417000	417000	417000	417000	16
481	20240816	104900	1700499500	417500	417500	417500	417500	3
482	20240816	104800	1699247000	417500	418000	418000	417000	4
483	20240816	104700	1697577500	418000	418000	418000	418000	1
484	20240816	104600	1697159500	417500	417500	417500	417500	2
485	20240816	104500	1696324500	417500	417500	417500	417500	13
486	20240816	104400	1690897000	417500	417500	417500	417500	21
487	20240816	104300	1682129500	417000	416500	417000	416500	11
488	20240816	104200	1677545500	416000	416000	416000	416000	0
489	20240816	104100	1677545500	416000	416500	416500	416000	25
490	20240816	104000	1667136500	417000	417000	417000	417000	6
491	20240816	103900	1664634500	417500	417500	417500	417500	1
492	20240816	103800	1664217000	417500	417500	417500	417500	11
493	20240816	103700	1659624500	418000	418000	418000	418000	22
494	20240816	103600	1650428500	418000	418000	418000	418000	2
495	20240816	103500	1649592500	418000	418500	418500	418000	27
496	20240816	103400	1638302000	418500	418500	418500	418500	0
497	20240816	103300	1638302000	418500	418000	418500	418000	32
498	20240816	103200	1624923500	417500	417000	417500	417000	7
499	20240816	103100	1622001500	417000	417000	417000	417000	1
500	20240816	103000	1621584500	417500	417500	417500	417500	17
501	20240816	102900	1614487000	417500	416500	418000	416500	31
502	20240816	102800	1601552000	416500	417000	417000	416500	7
503	20240816	102700	1598634500	416500	416500	416500	416500	13
504	20240816	102600	1593220000	416500	416500	416500	416500	1
505	20240816	102500	1592803500	416000	416000	416000	416000	1
506	20240816	102400	1592387500	416000	416000	416000	416000	13
507	20240816	102300	1586979500	416000	416000	416000	416000	0
508	20240816	102200	1586979500	416000	416000	416000	416000	5
509	20240816	102100	1584899500	416500	416500	416500	416500	3
510	20240816	102000	1583650000	416000	416000	416000	416000	1
511	20240816	101900	1583234000	416000	416500	416500	416000	18
512	20240816	101800	1575745500	414500	414500	414500	414500	7
513	20240816	101700	1572844000	415000	417000	417000	415000	6
514	20240816	101600	1570346000	417000	416500	417000	416500	9
515	20240816	101500	1566595500	415000	416500	416500	415000	21
516	20240816	101400	1557852000	417000	415500	417000	414500	42
517	20240816	101300	1540357500	415000	414500	415000	414500	167
518	20240816	101200	1471089000	414000	414000	414000	414000	34
519	20240816	101100	1457013000	414000	414500	414500	414000	23
520	20240816	101000	1447490500	414500	414000	414500	414000	47
521	20240816	100900	1428029000	413500	414000	414000	413500	3
522	20240816	100800	1426788000	414000	414000	414000	414000	3
523	20240816	100700	1425546000	414000	414000	414000	414000	4
524	20240816	100600	1423890000	414000	413500	414000	413500	3
525	20240816	100500	1422648500	413500	413500	413500	413500	1
526	20240816	100400	1422235000	413500	413500	413500	413500	1
527	20240816	100300	1421821500	413000	413000	413000	413000	1
528	20240816	100200	1421408500	414000	414000	414500	413500	49
529	20240816	100100	1401119500	414000	413500	414000	413500	43
530	20240816	100000	1383338500	413500	413000	413500	413000	18
531	20240816	095900	1375904000	413000	413000	413000	413000	1
532	20240816	095800	1375491000	413500	412500	413500	412500	6
533	20240816	095700	1373013000	412500	412500	412500	412500	6
534	20240816	095600	1370538000	413000	413000	413000	412500	15
535	20240816	095500	1364349000	413000	412000	413500	412000	6
536	20240816	095400	1361871500	413000	413000	413000	412000	42
537	20240816	095300	1344538000	413000	413500	413500	413000	11
538	20240816	095200	1339994500	413500	413500	413500	413500	4
539	20240816	095100	1338340500	413500	413500	413500	413000	6
540	20240816	095000	1335860000	413000	413000	413000	413000	0
541	20240816	094900	1335860000	413000	413000	413000	413000	9
542	20240816	094800	1332143000	413000	412000	413000	412000	10
543	20240816	094700	1328017000	412000	412500	412500	412000	29
544	20240816	094600	1316068500	412500	413000	413000	412500	52
545	20240816	094500	1294611500	413000	413000	413000	413000	9
546	20240816	094400	1290894500	413000	413000	413000	413000	15
547	20240816	094300	1284699500	412500	412500	412500	412500	3
548	20240816	094200	1283462000	412500	412500	412500	412500	0
549	20240816	094100	1283462000	412500	412500	412500	412500	25
550	20240816	094000	1273149500	412500	413000	413000	412500	2
551	20240816	093900	1272324000	413000	413500	414000	413000	23
552	20240816	093800	1262812500	413000	413000	413000	413000	0
553	20240816	093700	1262812500	413000	412500	413000	412500	9
554	20240816	093600	1259098500	412500	412500	412500	412000	22
555	20240816	093500	1250024500	412500	412500	412500	412500	38
556	20240816	093400	1234349500	412500	412500	412500	412500	0
557	20240816	093300	1234349500	412500	412500	412500	412500	12
558	20240816	093200	1229399500	412000	412000	412000	412000	20
559	20240816	093100	1221159500	412000	411500	412000	411500	13
560	20240816	093000	1215806500	411500	411500	411500	411500	2
561	20240816	092900	1214983500	412500	412500	412500	411000	14
562	20240816	092800	1209212000	412500	412000	414000	410000	163
563	20240816	092700	1142256500	411500	414500	414500	411500	376
564	20240816	092600	987238000	414500	413000	414500	413000	27
565	20240816	092500	976076500	413000	413000	413500	413000	39
566	20240816	092400	959962000	413000	414500	414500	413000	75
567	20240816	092300	928929500	413500	414000	414500	413000	43
568	20240816	092200	911114500	414000	413000	414500	412000	46
569	20240816	092100	892119500	412000	413000	413000	411500	101
570	20240816	092000	850523500	412500	414000	415000	412000	797
571	20240816	091900	521294500	414000	415000	416500	414000	162
572	20240816	091800	454047500	415000	416500	416500	415000	40
573	20240816	091700	437415500	415000	415000	416500	415000	25
574	20240816	091600	427031000	415000	416000	417000	415000	208
575	20240816	091500	340694500	416000	417500	417500	416000	112
576	20240816	091400	294037500	417000	418000	418000	416500	29
577	20240816	091300	281950000	418000	418000	418000	416500	20
578	20240816	091200	273607500	417500	418000	419500	417000	143
579	20240816	091100	213895000	419500	419500	420000	417000	83
580	20240816	091000	179162500	420000	421500	421500	419500	55
581	20240816	090900	156040000	421500	422000	422000	420500	8
582	20240816	090800	152669000	422000	421000	422000	420000	40
583	20240816	090700	135841000	423500	423500	423500	421000	36
584	20240816	090600	120655500	422000	423500	423500	422000	2
585	20240816	090500	119810000	423000	423500	423500	423000	10
586	20240816	090400	115579500	424000	423000	424000	422000	11
587	20240816	090300	110930500	422000	422500	422500	422000	108
588	20240816	090200	65353500	422000	422500	424500	422000	21
589	20240816	090100	56488000	424500	425000	425000	423000	44
590	20240816	090000	37808000	426000	431000	431000	425000	88