KissMeData/179900/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	202700	1086982800	27150	27150	27150	27150	519
3	20240813	202600	1086982800	27150	27150	27150	27150	0
4	20240813	202500	1086982800	27150	27150	27150	27150	0
5	20240813	202400	1086982800	27150	27150	27150	27150	0
6	20240813	202300	1086982800	27150	27150	27150	27150	0
7	20240813	202200	1086982800	27150	27150	27150	27150	0
8	20240813	202100	1086982800	27150	27150	27150	27150	0
9	20240813	202000	1086982800	27150	27150	27150	27150	0
10	20240813	201900	1086982800	27150	27150	27150	27150	0
11	20240813	201800	1086982800	27150	27150	27150	27150	0
12	20240813	201700	1086982800	27150	27150	27150	27150	0
13	20240813	201600	1086982800	27150	27150	27150	27150	0
14	20240813	201500	1086982800	27150	27150	27150	27150	0
15	20240813	201400	1086982800	27150	27150	27150	27150	0
16	20240813	201300	1086982800	27150	27150	27150	27150	0
17	20240813	201200	1086982800	27150	27150	27150	27150	0
18	20240813	201100	1086982800	27150	27150	27150	27150	0
19	20240813	201000	1086982800	27150	27150	27150	27150	0
20	20240813	200900	1086982800	27150	27150	27150	27150	0
21	20240813	200800	1086982800	27150	27150	27150	27150	0
22	20240813	200700	1086982800	27150	27150	27150	27150	0
23	20240813	200600	1086982800	27150	27150	27150	27150	0
24	20240813	200500	1086982800	27150	27150	27150	27150	0
25	20240813	200400	1086982800	27150	27150	27150	27150	0
26	20240813	200300	1086982800	27150	27150	27150	27150	0
27	20240813	200200	1086982800	27150	27150	27150	27150	0
28	20240813	200100	1086982800	27150	27150	27150	27150	0
29	20240813	200000	1086982800	27150	27150	27150	27150	0
30	20240813	195900	1086982800	27150	27150	27150	27150	0
31	20240813	195800	1086982800	27150	27150	27150	27150	0
32	20240813	195700	1086982800	27150	27150	27150	27150	519
33	20240813	195600	1086982800	27150	27150	27150	27150	0
34	20240813	195500	1086982800	27150	27150	27150	27150	0
35	20240813	195400	1086982800	27150	27150	27150	27150	0
36	20240813	195300	1086982800	27150	27150	27150	27150	0
37	20240813	195200	1086982800	27150	27150	27150	27150	0
38	20240813	195100	1086982800	27150	27150	27150	27150	0
39	20240813	195000	1086982800	27150	27150	27150	27150	0
40	20240813	194900	1086982800	27150	27150	27150	27150	0
41	20240813	194800	1086982800	27150	27150	27150	27150	0
42	20240813	194700	1086982800	27150	27150	27150	27150	0
43	20240813	194600	1086982800	27150	27150	27150	27150	0
44	20240813	194500	1086982800	27150	27150	27150	27150	0
45	20240813	194400	1086982800	27150	27150	27150	27150	0
46	20240813	194300	1086982800	27150	27150	27150	27150	0
47	20240813	194200	1086982800	27150	27150	27150	27150	0
48	20240813	194100	1086982800	27150	27150	27150	27150	0
49	20240813	194000	1086982800	27150	27150	27150	27150	0
50	20240813	193900	1086982800	27150	27150	27150	27150	0
51	20240813	193800	1086982800	27150	27150	27150	27150	0
52	20240813	193700	1086982800	27150	27150	27150	27150	0
53	20240813	193600	1086982800	27150	27150	27150	27150	0
54	20240813	193500	1086982800	27150	27150	27150	27150	0
55	20240813	193400	1086982800	27150	27150	27150	27150	0
56	20240813	193300	1086982800	27150	27150	27150	27150	0
57	20240813	193200	1086982800	27150	27150	27150	27150	0
58	20240813	193100	1086982800	27150	27150	27150	27150	0
59	20240813	193000	1086982800	27150	27150	27150	27150	0
60	20240813	192900	1086982800	27150	27150	27150	27150	0
61	20240813	192800	1086982800	27150	27150	27150	27150	0
62	20240813	192700	1086982800	27150	27150	27150	27150	519
63	20240813	192600	1086982800	27150	27150	27150	27150	0
64	20240813	192500	1086982800	27150	27150	27150	27150	0
65	20240813	192400	1086982800	27150	27150	27150	27150	0
66	20240813	192300	1086982800	27150	27150	27150	27150	0
67	20240813	192200	1086982800	27150	27150	27150	27150	0
68	20240813	192100	1086982800	27150	27150	27150	27150	0
69	20240813	192000	1086982800	27150	27150	27150	27150	0
70	20240813	191900	1086982800	27150	27150	27150	27150	0
71	20240813	191800	1086982800	27150	27150	27150	27150	0
72	20240813	191700	1086982800	27150	27150	27150	27150	0
73	20240813	191600	1086982800	27150	27150	27150	27150	0
74	20240813	191500	1086982800	27150	27150	27150	27150	0
75	20240813	191400	1086982800	27150	27150	27150	27150	0
76	20240813	191300	1086982800	27150	27150	27150	27150	0
77	20240813	191200	1086982800	27150	27150	27150	27150	0
78	20240813	191100	1086982800	27150	27150	27150	27150	0
79	20240813	191000	1086982800	27150	27150	27150	27150	0
80	20240813	190900	1086982800	27150	27150	27150	27150	0
81	20240813	190800	1086982800	27150	27150	27150	27150	0
82	20240813	190700	1086982800	27150	27150	27150	27150	0
83	20240813	190600	1086982800	27150	27150	27150	27150	0
84	20240813	190500	1086982800	27150	27150	27150	27150	0
85	20240813	190400	1086982800	27150	27150	27150	27150	0
86	20240813	190300	1086982800	27150	27150	27150	27150	0
87	20240813	190200	1086982800	27150	27150	27150	27150	0
88	20240813	190100	1086982800	27150	27150	27150	27150	0
89	20240813	190000	1086982800	27150	27150	27150	27150	0
90	20240813	185900	1086982800	27150	27150	27150	27150	0
91	20240813	185800	1086982800	27150	27150	27150	27150	0
92	20240813	185700	1086982800	27150	27150	27150	27150	519
93	20240813	185600	1086982800	27150	27150	27150	27150	0
94	20240813	185500	1086982800	27150	27150	27150	27150	0
95	20240813	185400	1086982800	27150	27150	27150	27150	0
96	20240813	185300	1086982800	27150	27150	27150	27150	0
97	20240813	185200	1086982800	27150	27150	27150	27150	0
98	20240813	185100	1086982800	27150	27150	27150	27150	0
99	20240813	185000	1086982800	27150	27150	27150	27150	0
100	20240813	184900	1086982800	27150	27150	27150	27150	0
101	20240813	184800	1086982800	27150	27150	27150	27150	0
102	20240813	184700	1086982800	27150	27150	27150	27150	0
103	20240813	184600	1086982800	27150	27150	27150	27150	0
104	20240813	184500	1086982800	27150	27150	27150	27150	0
105	20240813	184400	1086982800	27150	27150	27150	27150	0
106	20240813	184300	1086982800	27150	27150	27150	27150	0
107	20240813	184200	1086982800	27150	27150	27150	27150	0
108	20240813	184100	1086982800	27150	27150	27150	27150	0
109	20240813	184000	1086982800	27150	27150	27150	27150	0
110	20240813	183900	1086982800	27150	27150	27150	27150	0
111	20240813	183800	1086982800	27150	27150	27150	27150	0
112	20240813	183700	1086982800	27150	27150	27150	27150	0
113	20240813	183600	1086982800	27150	27150	27150	27150	0
114	20240813	183500	1086982800	27150	27150	27150	27150	0
115	20240813	183400	1086982800	27150	27150	27150	27150	0
116	20240813	183300	1086982800	27150	27150	27150	27150	0
117	20240813	183200	1086982800	27150	27150	27150	27150	0
118	20240813	183100	1086982800	27150	27150	27150	27150	0
119	20240813	183000	1086982800	27150	27150	27150	27150	0
120	20240813	182900	1086982800	27150	27150	27150	27150	0
121	20240813	182800	1086982800	27150	27150	27150	27150	0
122	20240813	182700	1086982800	27150	27150	27150	27150	519
123	20240813	182600	1086982800	27150	27150	27150	27150	0
124	20240813	182500	1086982800	27150	27150	27150	27150	0
125	20240813	182400	1086982800	27150	27150	27150	27150	0
126	20240813	182300	1086982800	27150	27150	27150	27150	0
127	20240813	182200	1086982800	27150	27150	27150	27150	0
128	20240813	182100	1086982800	27150	27150	27150	27150	0
129	20240813	182000	1086982800	27150	27150	27150	27150	0
130	20240813	181900	1086982800	27150	27150	27150	27150	0
131	20240813	181800	1086982800	27150	27150	27150	27150	0
132	20240813	181700	1086982800	27150	27150	27150	27150	0
133	20240813	181600	1086982800	27150	27150	27150	27150	0
134	20240813	181500	1086982800	27150	27150	27150	27150	0
135	20240813	181400	1086982800	27150	27150	27150	27150	0
136	20240813	181300	1086982800	27150	27150	27150	27150	0
137	20240813	181200	1086982800	27150	27150	27150	27150	0
138	20240813	181100	1086982800	27150	27150	27150	27150	0
139	20240813	181000	1086982800	27150	27150	27150	27150	0
140	20240813	180900	1086982800	27150	27150	27150	27150	0
141	20240813	180800	1086982800	27150	27150	27150	27150	0
142	20240813	180700	1086982800	27150	27150	27150	27150	0
143	20240813	180600	1086982800	27150	27150	27150	27150	0
144	20240813	180500	1086982800	27150	27150	27150	27150	0
145	20240813	180400	1086982800	27150	27150	27150	27150	0
146	20240813	180300	1086982800	27150	27150	27150	27150	0
147	20240813	180200	1086982800	27150	27150	27150	27150	0
148	20240813	180100	1086982800	27150	27150	27150	27150	0
149	20240813	180000	1086982800	27150	27150	27150	27150	0
150	20240813	175900	1086982800	27150	27150	27150	27150	0
151	20240813	175800	1086982800	27150	27150	27150	27150	0
152	20240813	175700	1086982800	27150	27150	27150	27150	519
153	20240813	175600	1086982800	27150	27150	27150	27150	0
154	20240813	175500	1086982800	27150	27150	27150	27150	0
155	20240813	175400	1086982800	27150	27150	27150	27150	0
156	20240813	175300	1086982800	27150	27150	27150	27150	0
157	20240813	175200	1086982800	27150	27150	27150	27150	0
158	20240813	175100	1086982800	27150	27150	27150	27150	0
159	20240813	175000	1086982800	27150	27150	27150	27150	0
160	20240813	174900	1086982800	27150	27150	27150	27150	0
161	20240813	174800	1086982800	27150	27150	27150	27150	0
162	20240813	174700	1086982800	27150	27150	27150	27150	0
163	20240813	174600	1086982800	27150	27150	27150	27150	0
164	20240813	174500	1086982800	27150	27150	27150	27150	0
165	20240813	174400	1086982800	27150	27150	27150	27150	0
166	20240813	174300	1086982800	27150	27150	27150	27150	0
167	20240813	174200	1086982800	27150	27150	27150	27150	0
168	20240813	174100	1086982800	27150	27150	27150	27150	0
169	20240813	174000	1086982800	27150	27150	27150	27150	0
170	20240813	173900	1086982800	27150	27150	27150	27150	0
171	20240813	173800	1086982800	27150	27150	27150	27150	0
172	20240813	173700	1086982800	27150	27150	27150	27150	0
173	20240813	173600	1086982800	27150	27150	27150	27150	0
174	20240813	173500	1086982800	27150	27150	27150	27150	0
175	20240813	173400	1086982800	27150	27150	27150	27150	0
176	20240813	173300	1086982800	27150	27150	27150	27150	0
177	20240813	173200	1086982800	27150	27150	27150	27150	0
178	20240813	173100	1086982800	27150	27150	27150	27150	0
179	20240813	173000	1086982800	27150	27150	27150	27150	0
180	20240813	172900	1086982800	27150	27150	27150	27150	0
181	20240813	172800	1086982800	27150	27150	27150	27150	0
182	20240813	172700	1086982800	27150	27150	27150	27150	519
183	20240813	172600	1086982800	27150	27150	27150	27150	0
184	20240813	172500	1086982800	27150	27150	27150	27150	0
185	20240813	172400	1086982800	27150	27150	27150	27150	0
186	20240813	172300	1086982800	27150	27150	27150	27150	0
187	20240813	172200	1086982800	27150	27150	27150	27150	0
188	20240813	172100	1086982800	27150	27150	27150	27150	0
189	20240813	172000	1086982800	27150	27150	27150	27150	0
190	20240813	171900	1086982800	27150	27150	27150	27150	0
191	20240813	171800	1086982800	27150	27150	27150	27150	0
192	20240813	171700	1086982800	27150	27150	27150	27150	0
193	20240813	171600	1086982800	27150	27150	27150	27150	0
194	20240813	171500	1086982800	27150	27150	27150	27150	0
195	20240813	171400	1086982800	27150	27150	27150	27150	0
196	20240813	171300	1086982800	27150	27150	27150	27150	0
197	20240813	171200	1086982800	27150	27150	27150	27150	0
198	20240813	171100	1086982800	27150	27150	27150	27150	0
199	20240813	171000	1086982800	27150	27150	27150	27150	0
200	20240813	170900	1086982800	27150	27150	27150	27150	0
201	20240813	170800	1086982800	27150	27150	27150	27150	0
202	20240813	170700	1086982800	27150	27150	27150	27150	0
203	20240813	170600	1086982800	27150	27150	27150	27150	0
204	20240813	170500	1086982800	27150	27150	27150	27150	0
205	20240813	170400	1086982800	27150	27150	27150	27150	0
206	20240813	170300	1086982800	27150	27150	27150	27150	0
207	20240813	170200	1086982800	27150	27150	27150	27150	0
208	20240813	170100	1086982800	27150	27150	27150	27150	0
209	20240813	170000	1086982800	27150	27150	27150	27150	0
210	20240813	165900	1086982800	27150	27150	27150	27150	0
211	20240813	165800	1086982800	27150	27150	27150	27150	0
212	20240813	165700	1086982800	27150	27150	27150	27150	519
213	20240813	165600	1086982800	27150	27150	27150	27150	0
214	20240813	165500	1086982800	27150	27150	27150	27150	0
215	20240813	165400	1086982800	27150	27150	27150	27150	0
216	20240813	165300	1086982800	27150	27150	27150	27150	0
217	20240813	165200	1086982800	27150	27150	27150	27150	0
218	20240813	165100	1086982800	27150	27150	27150	27150	0
219	20240813	165000	1086982800	27150	27150	27150	27150	0
220	20240813	164900	1086982800	27150	27150	27150	27150	0
221	20240813	164800	1086982800	27150	27150	27150	27150	0
222	20240813	164700	1086982800	27150	27150	27150	27150	0
223	20240813	164600	1086982800	27150	27150	27150	27150	0
224	20240813	164500	1086982800	27150	27150	27150	27150	0
225	20240813	164400	1086982800	27150	27150	27150	27150	0
226	20240813	164300	1086982800	27150	27150	27150	27150	0
227	20240813	164200	1086982800	27150	27150	27150	27150	0
228	20240813	164100	1086982800	27150	27150	27150	27150	0
229	20240813	164000	1086982800	27150	27150	27150	27150	0
230	20240813	163900	1086982800	27150	27150	27150	27150	0
231	20240813	163800	1086982800	27150	27150	27150	27150	0
232	20240813	163700	1086982800	27150	27150	27150	27150	0
233	20240813	163600	1086982800	27150	27150	27150	27150	0
234	20240813	163500	1086982800	27150	27150	27150	27150	0
235	20240813	163400	1086982800	27150	27150	27150	27150	0
236	20240813	163300	1086982800	27150	27150	27150	27150	0
237	20240813	163200	1086982800	27150	27150	27150	27150	0
238	20240813	163100	1086982800	27150	27150	27150	27150	0
239	20240813	163000	1086982800	27150	27150	27150	27150	0
240	20240813	162900	1086982800	27150	27150	27150	27150	0
241	20240813	162800	1086982800	27150	27150	27150	27150	0
242	20240813	162700	1086982800	27150	27150	27150	27150	519
243	20240813	162600	1086982800	27150	27150	27150	27150	0
244	20240813	162500	1086982800	27150	27150	27150	27150	0
245	20240813	162400	1086982800	27150	27150	27150	27150	0
246	20240813	162300	1086982800	27150	27150	27150	27150	0
247	20240813	162200	1086982800	27150	27150	27150	27150	0
248	20240813	162100	1086982800	27150	27150	27150	27150	0
249	20240813	162000	1086982800	27150	27150	27150	27150	0
250	20240813	161900	1086982800	27150	27150	27150	27150	0
251	20240813	161800	1086982800	27150	27150	27150	27150	0
252	20240813	161700	1086982800	27150	27150	27150	27150	0
253	20240813	161600	1086982800	27150	27150	27150	27150	0
254	20240813	161500	1086982800	27150	27150	27150	27150	0
255	20240813	161400	1086982800	27150	27150	27150	27150	0
256	20240813	161300	1086982800	27150	27150	27150	27150	0
257	20240813	161200	1086982800	27150	27150	27150	27150	0
258	20240813	161100	1086982800	27150	27150	27150	27150	0
259	20240813	161000	1086982800	27150	27150	27150	27150	0
260	20240813	160900	1086982800	27150	27150	27150	27150	0
261	20240813	160800	1086982800	27150	27150	27150	27150	0
262	20240813	160700	1086982800	27150	27150	27150	27150	0
263	20240813	160600	1086982800	27150	27150	27150	27150	0
264	20240813	160500	1086982800	27150	27150	27150	27150	0
265	20240813	160400	1086982800	27150	27150	27150	27150	0
266	20240813	160300	1086982800	27150	27150	27150	27150	0
267	20240813	160200	1086982800	27150	27150	27150	27150	0
268	20240813	160100	1086982800	27150	27150	27150	27150	0
269	20240813	160000	1086982800	27150	27150	27150	27150	0
270	20240813	155900	1086982800	27150	27150	27150	27150	0
271	20240813	155800	1086982800	27150	27150	27150	27150	0
272	20240813	155700	1086982800	27150	27150	27150	27150	519
273	20240813	155600	1086982800	27150	27150	27150	27150	0
274	20240813	155500	1086982800	27150	27150	27150	27150	0
275	20240813	155400	1086982800	27150	27150	27150	27150	0
276	20240813	155300	1086982800	27150	27150	27150	27150	0
277	20240813	155200	1086982800	27150	27150	27150	27150	0
278	20240813	155100	1086982800	27150	27150	27150	27150	0
279	20240813	155000	1086982800	27150	27150	27150	27150	0
280	20240813	154900	1086982800	27150	27150	27150	27150	0
281	20240813	154800	1086982800	27150	27150	27150	27150	0
282	20240813	154700	1086982800	27150	27150	27150	27150	0
283	20240813	154600	1086982800	27150	27150	27150	27150	0
284	20240813	154500	1086982800	27150	27150	27150	27150	0
285	20240813	154400	1086982800	27150	27150	27150	27150	0
286	20240813	154300	1086982800	27150	27150	27150	27150	0
287	20240813	154200	1086982800	27150	27150	27150	27150	0
288	20240813	154100	1086982800	27150	27150	27150	27150	0
289	20240813	154000	1086982800	27150	27150	27150	27150	0
290	20240813	153900	1086982800	27150	27150	27150	27150	0
291	20240813	153800	1086982800	27150	27150	27150	27150	0
292	20240813	153700	1086982800	27150	27150	27150	27150	0
293	20240813	153600	1086982800	27150	27150	27150	27150	0
294	20240813	153500	1086982800	27150	27150	27150	27150	0
295	20240813	153400	1086982800	27150	27150	27150	27150	0
296	20240813	153300	1086982800	27150	27150	27150	27150	0
297	20240813	153200	1086982800	27150	27150	27150	27150	0
298	20240813	153100	1086982800	27150	27150	27150	27150	0
299	20240813	153000	1086982800	27150	27150	27150	27150	519
300	20240813	152900	1072891950	27150	27150	27150	27150	0
301	20240813	152800	1072891950	27150	27150	27150	27150	0
302	20240813	152700	1072891950	27150	27150	27150	27150	0
303	20240813	152600	1072891950	27150	27150	27150	27150	0
304	20240813	152500	1072891950	27150	27150	27150	27150	0
305	20240813	152400	1072891950	27150	27150	27150	27150	0
306	20240813	152300	1072891950	27150	27150	27150	27150	0
307	20240813	152200	1072891950	27150	27150	27150	27150	0
308	20240813	152100	1072891950	27150	27150	27150	27150	0
309	20240813	152000	1072891950	27150	27150	27150	27150	0
310	20240813	151900	1072891950	27150	27150	27150	27000	39
311	20240813	151800	1071838500	27000	27150	27150	27000	16
312	20240813	151700	1071405600	27150	27000	27150	27000	191
313	20240813	151600	1066240800	27050	27050	27050	27050	1
314	20240813	151500	1066213750	27000	27000	27000	27000	0
315	20240813	151400	1066213750	27000	27050	27050	27000	73
316	20240813	151300	1064242650	27000	27000	27000	27000	71
317	20240813	151200	1062325650	27050	27050	27050	27050	2
318	20240813	151100	1062271550	27050	27050	27050	27050	16
319	20240813	151000	1061838750	27050	27050	27050	27050	1
320	20240813	150900	1061811700	27100	27000	27100	27000	212
321	20240813	150800	1056086300	27000	27000	27000	27000	0
322	20240813	150700	1056086300	27000	27000	27000	27000	71
323	20240813	150600	1054169300	27000	27000	27000	27000	71
324	20240813	150500	1052252300	27050	27050	27050	27050	0
325	20240813	150400	1052252300	27050	27050	27050	27050	2
326	20240813	150300	1052198200	27100	27100	27100	27100	0
327	20240813	150200	1052198200	27100	27050	27100	27000	195
328	20240813	150100	1046926950	27050	27050	27050	27050	0
329	20240813	150000	1046926950	27050	27050	27050	27050	91
330	20240813	145900	1044465400	27100	27100	27100	27050	88
331	20240813	145800	1042084150	27050	27050	27050	27050	0
332	20240813	145700	1042084150	27050	27050	27050	27050	71
333	20240813	145600	1040163600	27100	27100	27100	27100	4
334	20240813	145500	1040055200	27050	27050	27050	27050	71
335	20240813	145400	1038134650	27100	27100	27100	27100	3
336	20240813	145300	1038053350	27100	27100	27100	27100	1
337	20240813	145200	1038026250	27050	27050	27050	27050	71
338	20240813	145100	1036105700	27150	27100	27150	27100	88
339	20240813	145000	1033720850	27050	27050	27050	27050	179
340	20240813	144900	1028878900	27050	27050	27050	27050	0
341	20240813	144800	1028878900	27050	27050	27050	27050	71
342	20240813	144700	1026958350	27100	27100	27100	27100	10
343	20240813	144600	1026687350	27100	27050	27100	27050	58
344	20240813	144500	1025118400	27050	27050	27050	27050	71
345	20240813	144400	1023197850	27050	27050	27050	27050	77
346	20240813	144300	1021115000	27050	27050	27050	27050	13
347	20240813	144200	1020763350	27050	27050	27050	27050	0
348	20240813	144100	1020763350	27050	27050	27050	27050	72
349	20240813	144000	1018815750	27050	27100	27100	27050	115
350	20240813	143900	1015704400	27100	27050	27100	27050	23
351	20240813	143800	1015082200	27050	27050	27050	27050	75
352	20240813	143700	1013053450	27050	27050	27050	27050	1
353	20240813	143600	1013026400	27000	27000	27000	27000	282
354	20240813	143500	1005412400	27000	27000	27000	27000	7
355	20240813	143400	1005223400	26850	26900	27000	26850	236
356	20240813	143300	998877900	26800	26800	26800	26800	71
357	20240813	143200	996975100	26900	26900	26900	26900	0
358	20240813	143100	996975100	26900	26800	26900	26800	106
359	20240813	143000	994130800	26800	26800	26800	26800	0
360	20240813	142900	994130800	26800	26800	26800	26800	99
361	20240813	142800	991477600	26800	26800	26800	26800	100
362	20240813	142700	988797600	26850	26850	26850	26850	0
363	20240813	142600	988797600	26850	26850	26850	26850	71
364	20240813	142500	986891250	26850	26850	26850	26850	25
365	20240813	142400	986220000	26800	26700	26800	26700	296
366	20240813	142300	978294300	26700	26700	26700	26700	0
367	20240813	142200	978294300	26700	26700	26700	26700	71
368	20240813	142100	976398600	26800	26750	26800	26750	72
369	20240813	142000	974472550	26800	26800	26800	26800	0
370	20240813	141900	974472550	26800	26750	26800	26750	73
371	20240813	141800	972519700	26750	26750	26750	26750	0
372	20240813	141700	972519700	26750	26750	26800	26750	212
373	20240813	141600	966847150	26750	26750	26750	26750	0
374	20240813	141500	966847150	26750	26750	26750	26750	71
375	20240813	141400	964947900	26750	26750	26750	26750	71
376	20240813	141300	963048650	26750	26750	26750	26750	0
377	20240813	141200	963048650	26750	26800	26800	26700	501
378	20240813	141100	949650500	26800	26800	26800	26800	0
379	20240813	141000	949650500	26800	26800	26800	26800	71
380	20240813	140900	947747700	26850	26850	26850	26850	0
381	20240813	140800	947747700	26850	26850	26850	26850	48
382	20240813	140700	946458900	26900	26900	26900	26900	2
383	20240813	140600	946405100	26850	26850	26850	26850	0
384	20240813	140500	946405100	26850	26850	26850	26850	71
385	20240813	140400	944498750	26900	26850	26900	26850	196
386	20240813	140300	939235550	26800	26800	26800	26800	94
387	20240813	140200	936716350	26850	26850	26850	26850	121
388	20240813	140100	933467500	26850	26850	26850	26850	0
389	20240813	140000	933467500	26850	26850	26850	26850	72
390	20240813	135900	931534300	26850	26850	26850	26850	28
391	20240813	135800	930782500	26850	26850	26850	26850	71
392	20240813	135700	928876150	26900	26900	26900	26900	0
393	20240813	135600	928876150	26900	26950	26950	26900	103
394	20240813	135500	926105300	26900	26900	26900	26900	71
395	20240813	135400	924195400	26900	26900	26900	26900	0
396	20240813	135300	924195400	26900	26950	26950	26900	72
397	20240813	135200	922258550	26900	26900	26900	26900	0
398	20240813	135100	922258550	26900	26950	26950	26850	73
399	20240813	135000	920294850	26900	26900	26900	26900	0
400	20240813	134900	920294850	26900	26900	26900	26900	71
401	20240813	134800	918384950	26900	26950	26950	26900	125
402	20240813	134700	915019700	26950	26950	26950	26950	67
403	20240813	134600	913214050	26850	26900	26900	26850	225
404	20240813	134500	907165100	26900	26900	26900	26900	64
405	20240813	134400	905443500	26900	26900	26900	26900	13
406	20240813	134300	905093800	26900	26900	26900	26900	0
407	20240813	134200	905093800	26900	26900	26900	26900	91
408	20240813	134100	902645900	26800	26850	26850	26800	543
409	20240813	134000	888074950	26900	26900	26900	26900	41
410	20240813	133900	886972050	26900	26900	26900	26900	71
411	20240813	133800	885062150	26900	26900	26900	26900	0
412	20240813	133700	885062150	26900	26900	26900	26900	71
413	20240813	133600	883152250	26950	26950	26950	26950	660
414	20240813	133500	865365250	27000	27000	27000	27000	1
415	20240813	133400	865338250	26950	26950	26950	26950	71
416	20240813	133300	863424800	26950	26950	26950	26950	0
417	20240813	133200	863424800	26950	26950	26950	26950	71
418	20240813	133100	861511350	26950	26950	26950	26950	159
419	20240813	133000	857226300	26950	26950	26950	26950	71
420	20240813	132900	855312850	27000	26950	27000	26950	73
421	20240813	132800	853345400	26950	26950	26950	26950	0
422	20240813	132700	853345400	26950	26950	26950	26950	71
423	20240813	132600	851431950	27000	27000	27000	27000	0
424	20240813	132500	851431950	27000	27000	27000	27000	22
425	20240813	132400	850837950	26950	26950	26950	26950	0
426	20240813	132300	850837950	26950	27000	27000	26950	73
427	20240813	132200	848870500	26950	26950	26950	26950	71
428	20240813	132100	846957050	26950	26950	26950	26950	0
429	20240813	132000	846957050	26950	26950	26950	26950	71
430	20240813	131900	845043600	27000	27000	27000	27000	0
431	20240813	131800	845043600	27000	27000	27000	27000	206
432	20240813	131700	839481600	26950	26950	26950	26950	0
433	20240813	131600	839481600	26950	26950	26950	26950	71
434	20240813	131500	837568150	27000	27000	27000	27000	42
435	20240813	131400	836434150	27000	27000	27000	27000	0
436	20240813	131300	836434150	27000	27000	27000	27000	71
437	20240813	131200	834517150	27000	27000	27000	27000	0
438	20240813	131100	834517150	27000	27000	27000	27000	71
439	20240813	131000	832600150	27000	27000	27000	27000	73
440	20240813	130900	830629150	27000	27000	27000	27000	66
441	20240813	130800	828847150	26950	26950	26950	26950	92
442	20240813	130700	826367750	27000	27000	27000	27000	0
443	20240813	130600	826367750	27000	27000	27000	27000	7
444	20240813	130500	826178750	27000	27000	27000	27000	0
445	20240813	130400	826178750	27000	27000	27000	27000	72
446	20240813	130300	824234750	27000	27000	27000	27000	72
447	20240813	130200	822290750	27000	27000	27000	27000	0
448	20240813	130100	822290750	27000	26950	27000	26950	78
449	20240813	130000	820188350	27000	27000	27000	27000	0
450	20240813	125900	820188350	27000	27050	27050	27000	68
451	20240813	125800	818352250	27050	27050	27050	27050	0
452	20240813	125700	818352250	27050	27050	27050	27050	0
453	20240813	125600	818352250	27050	27050	27050	27050	517
454	20240813	125500	804367400	27050	27050	27050	27050	0
455	20240813	125400	804367400	27050	27050	27050	27050	0
456	20240813	125300	804367400	27050	27050	27050	27050	0
457	20240813	125200	804367400	27050	27050	27050	27050	172
458	20240813	125100	799714800	27100	27100	27100	27100	152
459	20240813	125000	795595600	27100	27100	27100	27100	0
460	20240813	124900	795595600	27100	27100	27100	27100	0
461	20240813	124800	795595600	27100	27100	27100	27100	10
462	20240813	124700	795324600	27050	27050	27050	27050	172
463	20240813	124600	790672000	27050	27050	27050	27050	0
464	20240813	124500	790672000	27050	27050	27050	27050	237
465	20240813	124400	784261150	27000	27000	27000	27000	0
466	20240813	124300	784261150	27000	27000	27000	27000	1
467	20240813	124200	784234150	26950	26950	26950	26950	172
468	20240813	124100	779598750	27000	27000	27000	27000	0
469	20240813	124000	779598750	27000	27000	27000	27000	0
470	20240813	123900	779598750	27000	27000	27000	27000	0
471	20240813	123800	779598750	27000	27000	27000	27000	172
472	20240813	123700	774954750	27000	27000	27000	27000	74
473	20240813	123600	772956750	26950	26950	26950	26950	0
474	20240813	123500	772956750	26950	26950	26950	26950	0
475	20240813	123400	772956750	26950	26950	26950	26950	0
476	20240813	123300	772956750	26950	26950	26950	26950	172
477	20240813	123200	768321350	27000	27000	27000	27000	2
478	20240813	123100	768267350	26950	26950	26950	26950	0
479	20240813	123000	768267350	26950	26950	26950	26950	0
480	20240813	122900	768267350	26950	26950	26950	26950	0
481	20240813	122800	768267350	26950	26950	26950	26950	172
482	20240813	122700	763631950	27000	27000	27000	27000	1
483	20240813	122600	763604950	27000	27000	27000	27000	0
484	20240813	122500	763604950	27000	27000	27000	27000	0
485	20240813	122400	763604950	27000	27000	27000	27000	96
486	20240813	122300	761012950	27000	27000	27000	27000	0
487	20240813	122200	761012950	27000	27000	27000	27000	22
488	20240813	122100	760418950	27000	27000	27000	27000	0
489	20240813	122000	760418950	27000	27000	27000	27000	0
490	20240813	121900	760418950	27000	27000	27000	27000	172
491	20240813	121800	755774950	27050	27050	27050	27050	1
492	20240813	121700	755747900	27000	27000	27000	27000	0
493	20240813	121600	755747900	27000	27000	27000	27000	0
494	20240813	121500	755747900	27000	27000	27000	27000	0
495	20240813	121400	755747900	27000	27050	27050	27000	5
496	20240813	121300	755612700	27100	27100	27100	27100	0
497	20240813	121200	755612700	27100	27100	27100	27100	0
498	20240813	121100	755612700	27100	27100	27100	27100	0
499	20240813	121000	755612700	27100	27100	27100	27100	1
500	20240813	120900	755585600	27100	27100	27100	27100	0
501	20240813	120800	755585600	27100	27100	27100	27100	0
502	20240813	120700	755585600	27100	27100	27100	27100	0
503	20240813	120600	755585600	27100	27100	27100	27100	0
504	20240813	120500	755585600	27100	26950	27100	26950	607
505	20240813	120400	739161700	27100	27100	27100	27100	0
506	20240813	120300	739161700	27100	27100	27100	27100	0
507	20240813	120200	739161700	27100	26950	27100	26950	114
508	20240813	120100	736089250	27100	26900	27100	26900	93
509	20240813	120000	733587350	26950	27050	27200	26950	448
510	20240813	115900	721489750	27050	27150	27200	27050	37
511	20240813	115800	720485650	27200	27150	27200	27150	135
512	20240813	115700	716820000	26900	26900	27200	26900	526
513	20240813	115600	702629700	26900	26900	26900	26900	176
514	20240813	115500	697895300	27100	27100	27150	26850	677
515	20240813	115400	679638900	27100	26850	27100	26850	360
516	20240813	115300	669940000	26800	26800	26800	26800	8
517	20240813	115200	669725600	26750	26800	26800	26750	196
518	20240813	115100	664474450	26750	26800	26800	26750	2
519	20240813	115000	664420900	26750	26750	26750	26750	0
520	20240813	114900	664420900	26750	26850	26850	26750	85
521	20240813	114800	662144700	26800	26800	26800	26800	0
522	20240813	114700	662144700	26800	26800	26800	26800	0
523	20240813	114600	662144700	26800	26850	26850	26800	202
524	20240813	114500	656729600	26750	26750	26750	26750	0
525	20240813	114400	656729600	26750	26750	26750	26750	0
526	20240813	114300	656729600	26750	26750	26750	26750	21
527	20240813	114200	656167850	26800	26800	26800	26800	172
528	20240813	114100	651558250	26850	26850	26850	26850	2
529	20240813	114000	651504550	26800	26800	26800	26800	0
530	20240813	113900	651504550	26800	26800	26800	26800	0
531	20240813	113800	651504550	26800	26800	26800	26800	50
532	20240813	113700	650164550	26800	26800	26800	26750	244
533	20240813	113600	643633950	26800	26800	26800	26800	0
534	20240813	113500	643633950	26800	26800	26800	26800	0
535	20240813	113400	643633950	26800	26800	26800	26800	1
536	20240813	113300	643607150	26800	26800	26800	26800	50
537	20240813	113200	642267150	26900	26900	26900	26900	1
538	20240813	113100	642240250	26800	26800	26800	26800	127
539	20240813	113000	638836650	26800	26800	26800	26800	1
540	20240813	112900	638809850	26800	26800	26800	26800	2
541	20240813	112800	638756250	26800	26800	26800	26800	74
542	20240813	112700	636773050	26800	26800	26800	26800	26
543	20240813	112600	636076250	26900	26850	26900	26800	48
544	20240813	112500	634789600	26900	26850	26900	26850	54
545	20240813	112400	633339650	26850	26800	26850	26800	151
546	20240813	112300	629292800	26800	26850	26850	26800	23
547	20240813	112200	628676350	26850	26800	26850	26800	55
548	20240813	112100	627202250	26800	26800	26800	26800	121
549	20240813	112000	623959450	26800	26800	26800	26800	0
550	20240813	111900	623959450	26800	26800	26800	26800	10
551	20240813	111800	623691450	26850	26850	26850	26850	1
552	20240813	111700	623664600	26800	26800	26800	26800	0
553	20240813	111600	623664600	26800	26800	26800	26800	0
554	20240813	111500	623664600	26800	26800	26800	26800	0
555	20240813	111400	623664600	26800	26800	26800	26800	173
556	20240813	111300	619028200	26850	26850	26850	26850	0
557	20240813	111200	619028200	26850	26850	26850	26850	0
558	20240813	111100	619028200	26850	26850	26850	26850	0
559	20240813	111000	619028200	26850	26850	26850	26850	0
560	20240813	110900	619028200	26850	26850	26900	26850	217
561	20240813	110800	613201600	26900	26900	26900	26900	16
562	20240813	110700	612771200	26900	26900	26900	26900	0
563	20240813	110600	612771200	26900	26900	26900	26900	1
564	20240813	110500	612744300	26850	26850	26850	26850	172
565	20240813	110400	608126100	26900	26900	26900	26900	0
566	20240813	110300	608126100	26900	26900	26900	26900	100
567	20240813	110200	605436100	26900	26900	26900	26900	0
568	20240813	110100	605436100	26900	26900	26900	26900	40
569	20240813	110000	604360100	26850	26900	26900	26850	17
570	20240813	105900	603903150	26900	26900	26900	26900	0
571	20240813	105800	603903150	26900	26900	26900	26900	200
572	20240813	105700	598523150	26900	26900	26900	26900	1
573	20240813	105600	598496250	26900	26850	26900	26800	5
574	20240813	105500	598362050	26800	26800	26800	26800	172
575	20240813	105400	593752450	26800	26800	26800	26800	0
576	20240813	105300	593752450	26800	26800	26800	26800	0
577	20240813	105200	593752450	26800	26800	26800	26800	33
578	20240813	105100	592868050	26850	26850	26850	26850	177
579	20240813	105000	588115600	26900	26900	26900	26900	0
580	20240813	104900	588115600	26900	26900	26900	26900	62
581	20240813	104800	586447800	26900	26900	26900	26900	50
582	20240813	104700	585102800	26900	26900	26900	26900	25
583	20240813	104600	584430300	26900	26950	26950	26900	89
584	20240813	104500	582036050	26950	26950	26950	26950	2
585	20240813	104400	581982150	26950	26950	26950	26950	10
586	20240813	104300	581712650	26950	26950	26950	26950	1
587	20240813	104200	581685700	26900	26900	26900	26900	1
588	20240813	104100	581658800	26900	26900	26900	26900	171
589	20240813	104000	577058900	26900	26900	26900	26900	0
590	20240813	103900	577058900	26900	26900	26900	26900	0
591	20240813	103800	577058900	26900	26900	26900	26900	1
592	20240813	103700	577032000	26850	26950	26950	26800	1060
593	20240813	103600	548577450	26950	27000	27000	26950	24
594	20240813	103500	547930600	26900	26900	26900	26900	0
595	20240813	103400	547930600	26900	26900	26900	26900	0
596	20240813	103300	547930600	26900	26900	26900	26900	0
597	20240813	103200	547930600	26900	26900	26900	26900	172
598	20240813	103100	543303800	27000	27000	27000	27000	1
599	20240813	103000	543276800	26950	27050	27050	26950	2075
600	20240813	102900	487250050	27100	27050	27100	27050	196
601	20240813	102800	481948100	27100	27100	27100	27100	0
602	20240813	102700	481948100	27100	27100	27100	27100	36
603	20240813	102600	480972500	27150	27100	27150	27100	153
604	20240813	102500	476824500	27100	27100	27100	27100	2
605	20240813	102400	476770300	27100	27100	27100	27100	55
606	20240813	102300	475279800	27100	27100	27100	27100	3
607	20240813	102200	475198500	27150	27150	27150	27150	0
608	20240813	102100	475198500	27150	27150	27150	27150	2
609	20240813	102000	475144200	27050	27050	27050	27050	0
610	20240813	101900	475144200	27050	27050	27050	27050	0
611	20240813	101800	475144200	27050	27050	27050	27050	173
612	20240813	101700	470464550	27050	27050	27050	27050	0
613	20240813	101600	470464550	27050	27050	27050	27050	0
614	20240813	101500	470464550	27050	27050	27050	27050	0
615	20240813	101400	470464550	27050	27050	27050	27050	115
616	20240813	101300	467353800	27050	27050	27050	27050	58
617	20240813	101200	465784900	27050	27050	27050	27050	1
618	20240813	101100	465757850	27000	27050	27050	27000	4
619	20240813	101000	465649700	26950	27000	27000	26950	2045
620	20240813	100900	410514000	27000	27000	27000	27000	273
621	20240813	100800	403143000	27000	27000	27000	27000	212
622	20240813	100700	397419000	27050	27050	27050	27050	0
623	20240813	100600	397419000	27050	27050	27050	27050	0
624	20240813	100500	397419000	27050	27100	27100	26800	2267
625	20240813	100400	336227350	27100	27100	27100	27100	173
626	20240813	100300	331539050	27200	27200	27200	27200	0
627	20240813	100200	331539050	27200	27200	27200	27200	0
628	20240813	100100	331539050	27200	27200	27200	27150	437
629	20240813	100000	319661950	27200	27200	27200	27200	282
630	20240813	095900	311991550	27200	27200	27200	27200	0
631	20240813	095800	311991550	27200	27200	27200	27200	1
632	20240813	095700	311964350	27250	27250	27250	27250	10
633	20240813	095600	311691850	27250	27250	27250	27250	0
634	20240813	095500	311691850	27250	27300	27300	27250	87
635	20240813	095400	309318950	27350	27350	27350	27350	0
636	20240813	095300	309318950	27350	27350	27350	27350	45
637	20240813	095200	308088200	27500	27500	27500	27500	0
638	20240813	095100	308088200	27500	27300	27500	27300	240
639	20240813	095000	301525700	27300	27400	27400	27300	33
640	20240813	094900	300624550	27300	27300	27300	27200	243
641	20240813	094800	293995450	27400	27400	27400	27400	1
642	20240813	094700	293968050	27300	27300	27300	27300	40
643	20240813	094600	292876050	27300	27300	27300	27300	173
644	20240813	094500	288153150	27350	27300	27350	27300	32
645	20240813	094400	287279000	27200	27200	27200	27200	0
646	20240813	094300	287279000	27200	27200	27200	27200	0
647	20240813	094200	287279000	27200	27200	27200	27200	279
648	20240813	094100	279690200	27200	27200	27200	27200	6
649	20240813	094000	279527000	27250	27250	27250	27250	2
650	20240813	093900	279472500	27250	27300	27300	27250	119
651	20240813	093800	276224400	27250	27250	27250	27250	0
652	20240813	093700	276224400	27250	27200	27250	27200	352
653	20240813	093600	266645000	27150	27150	27150	27150	173
654	20240813	093500	261948050	27150	27050	27150	27050	323
655	20240813	093400	253185600	27050	27050	27100	27050	369
656	20240813	093300	243200800	27100	27400	27400	27100	2462
657	20240813	093200	175995200	27400	27400	27400	27400	173
658	20240813	093100	171255000	27450	27450	27450	27450	0
659	20240813	093000	171255000	27450	27500	27500	27450	318
660	20240813	092900	162525850	27500	27500	27500	27500	0
661	20240813	092800	162525850	27500	27500	27500	27500	145
662	20240813	092700	158538350	27500	27500	27500	27500	378
663	20240813	092600	148143350	27500	27500	27500	27500	250
664	20240813	092500	141268350	27400	27400	27400	27400	20
665	20240813	092400	140720350	27450	27500	27500	27450	368
666	20240813	092300	130609000	27550	27550	27550	27550	2
667	20240813	092200	130553900	27550	27600	27600	27550	263
668	20240813	092100	123306250	27600	27600	27600	27600	2
669	20240813	092000	123251050	27600	27600	27600	27600	0
670	20240813	091900	123251050	27600	27600	27600	27600	3
671	20240813	091800	123168250	27600	27600	27600	27600	6
672	20240813	091700	123002650	27550	27600	27600	27550	102
673	20240813	091600	120192450	27550	27550	27550	27550	234
674	20240813	091500	113745750	27550	27550	27550	27550	0
675	20240813	091400	113745750	27550	27550	27550	27550	131
676	20240813	091300	110136700	27550	27550	27550	27550	203
677	20240813	091200	104544050	27600	27600	27600	27600	3
678	20240813	091100	104461250	27550	27600	27600	27550	524
679	20240813	091000	90000050	27600	27550	27600	27550	149
680	20240813	090900	85894750	27550	27550	27550	27550	870
681	20240813	090800	61926250	27650	27700	27700	27650	109
682	20240813	090700	58910700	27700	27700	27700	27700	18
683	20240813	090600	58412100	27650	27650	27650	27550	1467
684	20240813	090500	17912000	27700	27750	27750	27700	179
685	20240813	090400	12947350	27750	27750	27750	27750	28
686	20240813	090300	12170350	27700	27600	27900	27600	111
687	20240813	090200	9096450	27600	27600	27600	27600	0
688	20240813	090100	9096450	27600	27650	27650	27550	112
689	20240813	090000	6005900	27550	27550	27550	27550	218