KissMeData/091120/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	195700	3308227000	27050	27050	27050	27050	3322
3	20240827	195600	3308227000	27050	27050	27050	27050	0
4	20240827	195500	3308227000	27050	27050	27050	27050	0
5	20240827	195400	3308227000	27050	27050	27050	27050	0
6	20240827	195300	3308227000	27050	27050	27050	27050	0
7	20240827	195200	3308227000	27050	27050	27050	27050	0
8	20240827	195100	3308227000	27050	27050	27050	27050	0
9	20240827	195000	3308227000	27050	27050	27050	27050	0
10	20240827	194900	3308227000	27050	27050	27050	27050	0
11	20240827	194800	3308227000	27050	27050	27050	27050	0
12	20240827	194700	3308227000	27050	27050	27050	27050	0
13	20240827	194600	3308227000	27050	27050	27050	27050	0
14	20240827	194500	3308227000	27050	27050	27050	27050	0
15	20240827	194400	3308227000	27050	27050	27050	27050	0
16	20240827	194300	3308227000	27050	27050	27050	27050	0
17	20240827	194200	3308227000	27050	27050	27050	27050	0
18	20240827	194100	3308227000	27050	27050	27050	27050	0
19	20240827	194000	3308227000	27050	27050	27050	27050	0
20	20240827	193900	3308227000	27050	27050	27050	27050	0
21	20240827	193800	3308227000	27050	27050	27050	27050	0
22	20240827	193700	3308227000	27050	27050	27050	27050	0
23	20240827	193600	3308227000	27050	27050	27050	27050	0
24	20240827	193500	3308227000	27050	27050	27050	27050	0
25	20240827	193400	3308227000	27050	27050	27050	27050	0
26	20240827	193300	3308227000	27050	27050	27050	27050	0
27	20240827	193200	3308227000	27050	27050	27050	27050	0
28	20240827	193100	3308227000	27050	27050	27050	27050	0
29	20240827	193000	3308227000	27050	27050	27050	27050	0
30	20240827	192900	3308227000	27050	27050	27050	27050	0
31	20240827	192800	3308227000	27050	27050	27050	27050	0
32	20240827	192700	3308227000	27050	27050	27050	27050	3322
33	20240827	192600	3308227000	27050	27050	27050	27050	0
34	20240827	192500	3308227000	27050	27050	27050	27050	0
35	20240827	192400	3308227000	27050	27050	27050	27050	0
36	20240827	192300	3308227000	27050	27050	27050	27050	0
37	20240827	192200	3308227000	27050	27050	27050	27050	0
38	20240827	192100	3308227000	27050	27050	27050	27050	0
39	20240827	192000	3308227000	27050	27050	27050	27050	0
40	20240827	191900	3308227000	27050	27050	27050	27050	0
41	20240827	191800	3308227000	27050	27050	27050	27050	0
42	20240827	191700	3308227000	27050	27050	27050	27050	0
43	20240827	191600	3308227000	27050	27050	27050	27050	0
44	20240827	191500	3308227000	27050	27050	27050	27050	0
45	20240827	191400	3308227000	27050	27050	27050	27050	0
46	20240827	191300	3308227000	27050	27050	27050	27050	0
47	20240827	191200	3308227000	27050	27050	27050	27050	0
48	20240827	191100	3308227000	27050	27050	27050	27050	0
49	20240827	191000	3308227000	27050	27050	27050	27050	0
50	20240827	190900	3308227000	27050	27050	27050	27050	0
51	20240827	190800	3308227000	27050	27050	27050	27050	0
52	20240827	190700	3308227000	27050	27050	27050	27050	0
53	20240827	190600	3308227000	27050	27050	27050	27050	0
54	20240827	190500	3308227000	27050	27050	27050	27050	0
55	20240827	190400	3308227000	27050	27050	27050	27050	0
56	20240827	190300	3308227000	27050	27050	27050	27050	0
57	20240827	190200	3308227000	27050	27050	27050	27050	0
58	20240827	190100	3308227000	27050	27050	27050	27050	0
59	20240827	190000	3308227000	27050	27050	27050	27050	0
60	20240827	185900	3308227000	27050	27050	27050	27050	0
61	20240827	185800	3308227000	27050	27050	27050	27050	0
62	20240827	185700	3308227000	27050	27050	27050	27050	3322
63	20240827	185600	3308227000	27050	27050	27050	27050	0
64	20240827	185500	3308227000	27050	27050	27050	27050	0
65	20240827	185400	3308227000	27050	27050	27050	27050	0
66	20240827	185300	3308227000	27050	27050	27050	27050	0
67	20240827	185200	3308227000	27050	27050	27050	27050	0
68	20240827	185100	3308227000	27050	27050	27050	27050	0
69	20240827	185000	3308227000	27050	27050	27050	27050	0
70	20240827	184900	3308227000	27050	27050	27050	27050	0
71	20240827	184800	3308227000	27050	27050	27050	27050	0
72	20240827	184700	3308227000	27050	27050	27050	27050	0
73	20240827	184600	3308227000	27050	27050	27050	27050	0
74	20240827	184500	3308227000	27050	27050	27050	27050	0
75	20240827	184400	3308227000	27050	27050	27050	27050	0
76	20240827	184300	3308227000	27050	27050	27050	27050	0
77	20240827	184200	3308227000	27050	27050	27050	27050	0
78	20240827	184100	3308227000	27050	27050	27050	27050	0
79	20240827	184000	3308227000	27050	27050	27050	27050	0
80	20240827	183900	3308227000	27050	27050	27050	27050	0
81	20240827	183800	3308227000	27050	27050	27050	27050	0
82	20240827	183700	3308227000	27050	27050	27050	27050	0
83	20240827	183600	3308227000	27050	27050	27050	27050	0
84	20240827	183500	3308227000	27050	27050	27050	27050	0
85	20240827	183400	3308227000	27050	27050	27050	27050	0
86	20240827	183300	3308227000	27050	27050	27050	27050	0
87	20240827	183200	3308227000	27050	27050	27050	27050	0
88	20240827	183100	3308227000	27050	27050	27050	27050	0
89	20240827	183000	3308227000	27050	27050	27050	27050	0
90	20240827	182900	3308227000	27050	27050	27050	27050	0
91	20240827	182800	3308227000	27050	27050	27050	27050	0
92	20240827	182700	3308227000	27050	27050	27050	27050	3322
93	20240827	182600	3308227000	27050	27050	27050	27050	0
94	20240827	182500	3308227000	27050	27050	27050	27050	0
95	20240827	182400	3308227000	27050	27050	27050	27050	0
96	20240827	182300	3308227000	27050	27050	27050	27050	0
97	20240827	182200	3308227000	27050	27050	27050	27050	0
98	20240827	182100	3308227000	27050	27050	27050	27050	0
99	20240827	182000	3308227000	27050	27050	27050	27050	0
100	20240827	181900	3308227000	27050	27050	27050	27050	0
101	20240827	181800	3308227000	27050	27050	27050	27050	0
102	20240827	181700	3308227000	27050	27050	27050	27050	0
103	20240827	181600	3308227000	27050	27050	27050	27050	0
104	20240827	181500	3308227000	27050	27050	27050	27050	0
105	20240827	181400	3308227000	27050	27050	27050	27050	0
106	20240827	181300	3308227000	27050	27050	27050	27050	0
107	20240827	181200	3308227000	27050	27050	27050	27050	0
108	20240827	181100	3308227000	27050	27050	27050	27050	0
109	20240827	181000	3308227000	27050	27050	27050	27050	0
110	20240827	180900	3308227000	27050	27050	27050	27050	0
111	20240827	180800	3308227000	27050	27050	27050	27050	0
112	20240827	180700	3308227000	27050	27050	27050	27050	0
113	20240827	180600	3308227000	27050	27050	27050	27050	0
114	20240827	180500	3308227000	27050	27050	27050	27050	0
115	20240827	180400	3308227000	27050	27050	27050	27050	0
116	20240827	180300	3308227000	27050	27050	27050	27050	0
117	20240827	180200	3308227000	27050	27050	27050	27050	0
118	20240827	180100	3308227000	27050	27050	27050	27050	0
119	20240827	180000	3308227000	27050	27050	27050	27050	0
120	20240827	175900	3308227000	27050	27050	27050	27050	0
121	20240827	175800	3308227000	27050	27050	27050	27050	0
122	20240827	175700	3308227000	27050	27050	27050	27050	3322
123	20240827	175600	3308227000	27050	27050	27050	27050	0
124	20240827	175500	3308227000	27050	27050	27050	27050	0
125	20240827	175400	3308227000	27050	27050	27050	27050	0
126	20240827	175300	3308227000	27050	27050	27050	27050	0
127	20240827	175200	3308227000	27050	27050	27050	27050	0
128	20240827	175100	3308227000	27050	27050	27050	27050	0
129	20240827	175000	3308227000	27050	27050	27050	27050	0
130	20240827	174900	3308227000	27050	27050	27050	27050	0
131	20240827	174800	3308227000	27050	27050	27050	27050	0
132	20240827	174700	3308227000	27050	27050	27050	27050	0
133	20240827	174600	3308227000	27050	27050	27050	27050	0
134	20240827	174500	3308227000	27050	27050	27050	27050	0
135	20240827	174400	3308227000	27050	27050	27050	27050	0
136	20240827	174300	3308227000	27050	27050	27050	27050	0
137	20240827	174200	3308227000	27050	27050	27050	27050	0
138	20240827	174100	3308227000	27050	27050	27050	27050	0
139	20240827	174000	3308227000	27050	27050	27050	27050	0
140	20240827	173900	3308227000	27050	27050	27050	27050	0
141	20240827	173800	3308227000	27050	27050	27050	27050	0
142	20240827	173700	3308227000	27050	27050	27050	27050	0
143	20240827	173600	3308227000	27050	27050	27050	27050	0
144	20240827	173500	3308227000	27050	27050	27050	27050	0
145	20240827	173400	3308227000	27050	27050	27050	27050	0
146	20240827	173300	3308227000	27050	27050	27050	27050	0
147	20240827	173200	3308227000	27050	27050	27050	27050	0
148	20240827	173100	3308227000	27050	27050	27050	27050	0
149	20240827	173000	3308227000	27050	27050	27050	27050	0
150	20240827	172900	3308227000	27050	27050	27050	27050	0
151	20240827	172800	3308227000	27050	27050	27050	27050	0
152	20240827	172700	3308227000	27050	27050	27050	27050	3322
153	20240827	172600	3308227000	27050	27050	27050	27050	0
154	20240827	172500	3308227000	27050	27050	27050	27050	0
155	20240827	172400	3308227000	27050	27050	27050	27050	0
156	20240827	172300	3308227000	27050	27050	27050	27050	0
157	20240827	172200	3308227000	27050	27050	27050	27050	0
158	20240827	172100	3308227000	27050	27050	27050	27050	0
159	20240827	172000	3308227000	27050	27050	27050	27050	0
160	20240827	171900	3308227000	27050	27050	27050	27050	0
161	20240827	171800	3308227000	27050	27050	27050	27050	0
162	20240827	171700	3308227000	27050	27050	27050	27050	0
163	20240827	171600	3308227000	27050	27050	27050	27050	0
164	20240827	171500	3308227000	27050	27050	27050	27050	0
165	20240827	171400	3308227000	27050	27050	27050	27050	0
166	20240827	171300	3308227000	27050	27050	27050	27050	0
167	20240827	171200	3308227000	27050	27050	27050	27050	0
168	20240827	171100	3308227000	27050	27050	27050	27050	0
169	20240827	171000	3308227000	27050	27050	27050	27050	0
170	20240827	170900	3308227000	27050	27050	27050	27050	0
171	20240827	170800	3308227000	27050	27050	27050	27050	0
172	20240827	170700	3308227000	27050	27050	27050	27050	0
173	20240827	170600	3308227000	27050	27050	27050	27050	0
174	20240827	170500	3308227000	27050	27050	27050	27050	0
175	20240827	170400	3308227000	27050	27050	27050	27050	0
176	20240827	170300	3308227000	27050	27050	27050	27050	0
177	20240827	170200	3308227000	27050	27050	27050	27050	0
178	20240827	170100	3308227000	27050	27050	27050	27050	0
179	20240827	170000	3308227000	27050	27050	27050	27050	0
180	20240827	165900	3308227000	27050	27050	27050	27050	0
181	20240827	165800	3308227000	27050	27050	27050	27050	0
182	20240827	165700	3308227000	27050	27050	27050	27050	3322
183	20240827	165600	3308227000	27050	27050	27050	27050	0
184	20240827	165500	3308227000	27050	27050	27050	27050	0
185	20240827	165400	3308227000	27050	27050	27050	27050	0
186	20240827	165300	3308227000	27050	27050	27050	27050	0
187	20240827	165200	3308227000	27050	27050	27050	27050	0
188	20240827	165100	3308227000	27050	27050	27050	27050	0
189	20240827	165000	3308227000	27050	27050	27050	27050	0
190	20240827	164900	3308227000	27050	27050	27050	27050	0
191	20240827	164800	3308227000	27050	27050	27050	27050	0
192	20240827	164700	3308227000	27050	27050	27050	27050	0
193	20240827	164600	3308227000	27050	27050	27050	27050	0
194	20240827	164500	3308227000	27050	27050	27050	27050	0
195	20240827	164400	3308227000	27050	27050	27050	27050	0
196	20240827	164300	3308227000	27050	27050	27050	27050	0
197	20240827	164200	3308227000	27050	27050	27050	27050	0
198	20240827	164100	3308227000	27050	27050	27050	27050	0
199	20240827	164000	3308227000	27050	27050	27050	27050	0
200	20240827	163900	3308227000	27050	27050	27050	27050	0
201	20240827	163800	3308227000	27050	27050	27050	27050	0
202	20240827	163700	3308227000	27050	27050	27050	27050	0
203	20240827	163600	3308227000	27050	27050	27050	27050	0
204	20240827	163500	3308227000	27050	27050	27050	27050	0
205	20240827	163400	3308227000	27050	27050	27050	27050	0
206	20240827	163300	3308227000	27050	27050	27050	27050	0
207	20240827	163200	3308227000	27050	27050	27050	27050	0
208	20240827	163100	3308227000	27050	27050	27050	27050	0
209	20240827	163000	3308227000	27050	27050	27050	27050	0
210	20240827	162900	3308227000	27050	27050	27050	27050	0
211	20240827	162800	3308227000	27050	27050	27050	27050	0
212	20240827	162700	3308227000	27050	27050	27050	27050	3322
213	20240827	162600	3308227000	27050	27050	27050	27050	0
214	20240827	162500	3308227000	27050	27050	27050	27050	0
215	20240827	162400	3308227000	27050	27050	27050	27050	0
216	20240827	162300	3308227000	27050	27050	27050	27050	0
217	20240827	162200	3308227000	27050	27050	27050	27050	0
218	20240827	162100	3308227000	27050	27050	27050	27050	0
219	20240827	162000	3308227000	27050	27050	27050	27050	0
220	20240827	161900	3308227000	27050	27050	27050	27050	0
221	20240827	161800	3308227000	27050	27050	27050	27050	0
222	20240827	161700	3308227000	27050	27050	27050	27050	0
223	20240827	161600	3308227000	27050	27050	27050	27050	0
224	20240827	161500	3308227000	27050	27050	27050	27050	0
225	20240827	161400	3308227000	27050	27050	27050	27050	0
226	20240827	161300	3308227000	27050	27050	27050	27050	0
227	20240827	161200	3308227000	27050	27050	27050	27050	0
228	20240827	161100	3308227000	27050	27050	27050	27050	0
229	20240827	161000	3308227000	27050	27050	27050	27050	0
230	20240827	160900	3308227000	27050	27050	27050	27050	0
231	20240827	160800	3308227000	27050	27050	27050	27050	0
232	20240827	160700	3308227000	27050	27050	27050	27050	0
233	20240827	160600	3308227000	27050	27050	27050	27050	0
234	20240827	160500	3308227000	27050	27050	27050	27050	0
235	20240827	160400	3308227000	27050	27050	27050	27050	0
236	20240827	160300	3308227000	27050	27050	27050	27050	0
237	20240827	160200	3308227000	27050	27050	27050	27050	0
238	20240827	160100	3308227000	27050	27050	27050	27050	0
239	20240827	160000	3308227000	27050	27050	27050	27050	0
240	20240827	155900	3308227000	27050	27050	27050	27050	0
241	20240827	155800	3308227000	27050	27050	27050	27050	0
242	20240827	155700	3308227000	27050	27050	27050	27050	3322
243	20240827	155600	3308227000	27050	27050	27050	27050	0
244	20240827	155500	3308227000	27050	27050	27050	27050	0
245	20240827	155400	3308227000	27050	27050	27050	27050	0
246	20240827	155300	3308227000	27050	27050	27050	27050	0
247	20240827	155200	3308227000	27050	27050	27050	27050	0
248	20240827	155100	3308227000	27050	27050	27050	27050	0
249	20240827	155000	3308227000	27050	27050	27050	27050	0
250	20240827	154900	3308227000	27050	27050	27050	27050	0
251	20240827	154800	3308227000	27050	27050	27050	27050	0
252	20240827	154700	3308227000	27050	27050	27050	27050	0
253	20240827	154600	3308227000	27050	27050	27050	27050	0
254	20240827	154500	3308227000	27050	27050	27050	27050	0
255	20240827	154400	3308227000	27050	27050	27050	27050	0
256	20240827	154300	3308227000	27050	27050	27050	27050	0
257	20240827	154200	3308227000	27050	27050	27050	27050	0
258	20240827	154100	3308227000	27050	27050	27050	27050	0
259	20240827	154000	3308227000	27050	27050	27050	27050	0
260	20240827	153900	3308227000	27050	27050	27050	27050	0
261	20240827	153800	3308227000	27050	27050	27050	27050	0
262	20240827	153700	3308227000	27050	27050	27050	27050	0
263	20240827	153600	3308227000	27050	27050	27050	27050	0
264	20240827	153500	3308227000	27050	27050	27050	27050	0
265	20240827	153400	3308227000	27050	27050	27050	27050	0
266	20240827	153300	3308227000	27050	27050	27050	27050	0
267	20240827	153200	3308227000	27050	27050	27050	27050	0
268	20240827	153100	3308227000	27050	27050	27050	27050	0
269	20240827	153000	3308227000	27050	27050	27050	27050	3322
270	20240827	152900	3218366900	27050	27050	27050	27050	0
271	20240827	152800	3218366900	27050	27050	27050	27050	0
272	20240827	152700	3218366900	27050	27050	27050	27050	0
273	20240827	152600	3218366900	27050	27050	27050	27050	0
274	20240827	152500	3218366900	27050	27050	27050	27050	0
275	20240827	152400	3218366900	27050	27050	27050	27050	0
276	20240827	152300	3218366900	27050	27050	27050	27050	0
277	20240827	152200	3218366900	27050	27050	27050	27050	0
278	20240827	152100	3218366900	27050	27050	27050	27050	0
279	20240827	152000	3218366900	27050	27050	27050	27050	0
280	20240827	151900	3218366900	27050	27100	27100	27050	991
281	20240827	151800	3191556050	27050	27050	27100	27050	246
282	20240827	151700	3184898750	27100	27100	27100	27050	85
283	20240827	151600	3182598500	27100	27100	27100	27050	669
284	20240827	151500	3164469250	27050	27100	27100	27050	383
285	20240827	151400	3154092550	27100	27100	27100	27050	471
286	20240827	151300	3141333450	27100	27100	27100	27100	42
287	20240827	151200	3140195250	27100	27100	27100	27100	261
288	20240827	151100	3133122150	27100	27150	27150	27100	363
289	20240827	151000	3123281200	27100	27100	27100	27100	538
290	20240827	150900	3108701400	27150	27150	27150	27150	12
291	20240827	150800	3108375600	27150	27150	27150	27150	18
292	20240827	150700	3107886900	27150	27150	27150	27150	61
293	20240827	150600	3106230750	27150	27150	27150	27150	94
294	20240827	150500	3103678650	27150	27100	27150	27100	526
295	20240827	150400	3089399050	27100	27100	27100	27100	158
296	20240827	150300	3085117250	27100	27100	27100	27100	1237
297	20240827	150200	3051594550	27100	27100	27100	27100	1211
298	20240827	150100	3018776450	27100	27100	27100	27100	0
299	20240827	150000	3018776450	27100	27100	27150	27100	116
300	20240827	145900	3015632650	27100	27150	27150	27100	321
301	20240827	145800	3006933300	27150	27150	27150	27100	45
302	20240827	145700	3005712700	27150	27150	27150	27150	2
303	20240827	145600	3005658400	27100	27100	27100	27100	0
304	20240827	145500	3005658400	27100	27150	27150	27100	156
305	20240827	145400	3001428000	27100	27100	27100	27100	112
306	20240827	145300	2998392800	27150	27150	27150	27100	706
307	20240827	145200	2979233200	27150	27150	27200	27150	979
308	20240827	145100	2952652200	27200	27200	27200	27200	4
309	20240827	145000	2952543400	27200	27200	27200	27200	1
310	20240827	144900	2952516200	27150	27150	27150	27150	0
311	20240827	144800	2952516200	27150	27150	27150	27150	1
312	20240827	144700	2952489050	27150	27150	27150	27150	177
313	20240827	144600	2947683500	27150	27150	27150	27150	50
314	20240827	144500	2946326000	27150	27200	27200	27150	244
315	20240827	144400	2939696200	27150	27150	27150	27150	13
316	20240827	144300	2939343250	27150	27150	27200	27150	72
317	20240827	144200	2937387400	27150	27150	27200	27150	33
318	20240827	144100	2936490950	27150	27200	27200	27150	218
319	20240827	144000	2930562200	27200	27200	27200	27200	0
320	20240827	143900	2930562200	27200	27200	27200	27200	40
321	20240827	143800	2929474200	27200	27200	27200	27200	26
322	20240827	143700	2928767000	27200	27200	27200	27200	0
323	20240827	143600	2928767000	27200	27200	27200	27200	2
324	20240827	143500	2928712600	27200	27150	27200	27150	433
325	20240827	143400	2916935600	27200	27200	27200	27200	148
326	20240827	143300	2912910000	27200	27150	27200	27150	530
327	20240827	143200	2898510500	27200	27200	27200	27200	1
328	20240827	143100	2898483300	27200	27200	27200	27200	1
329	20240827	143000	2898456100	27150	27150	27150	27150	1
330	20240827	142900	2898428950	27200	27200	27200	27200	0
331	20240827	142800	2898428950	27200	27200	27200	27200	1
332	20240827	142700	2898401750	27150	27150	27150	27150	98
333	20240827	142600	2895741050	27200	27200	27200	27200	3
334	20240827	142500	2895659450	27200	27200	27200	27200	3
335	20240827	142400	2895577850	27200	27200	27200	27200	107
336	20240827	142300	2892667450	27200	27250	27250	27200	1303
337	20240827	142200	2857218750	27250	27250	27250	27250	2
338	20240827	142100	2857164250	27200	27200	27200	27200	31
339	20240827	142000	2856321050	27200	27200	27200	27200	236
340	20240827	141900	2849901850	27200	27200	27200	27200	500
341	20240827	141800	2836301850	27250	27250	27250	27250	10
342	20240827	141700	2836029350	27250	27250	27250	27250	4
343	20240827	141600	2835920350	27250	27250	27250	27250	203
344	20240827	141500	2830388600	27300	27300	27300	27300	208
345	20240827	141400	2824710200	27200	27250	27300	27200	1800
346	20240827	141300	2775680100	27200	27200	27200	27200	1190
347	20240827	141200	2743312100	27200	27250	27250	27200	510
348	20240827	141100	2729439600	27200	27200	27200	27200	324
349	20240827	141000	2720626800	27250	27250	27250	27250	181
350	20240827	140900	2715694550	27200	27200	27200	27200	0
351	20240827	140800	2715694550	27200	27200	27200	27200	0
352	20240827	140700	2715694550	27200	27200	27200	27200	1449
353	20240827	140600	2676281750	27200	27150	27200	27150	392
354	20240827	140500	2665619400	27150	27200	27200	27150	397
355	20240827	140400	2654839300	27200	27200	27200	27200	3
356	20240827	140300	2654757700	27200	27200	27200	27200	101
357	20240827	140200	2652010500	27200	27200	27200	27200	20
358	20240827	140100	2651466500	27200	27200	27200	27200	1948
359	20240827	140000	2598480900	27150	27150	27150	27150	50
360	20240827	135900	2597123400	27150	27150	27150	27150	0
361	20240827	135800	2597123400	27150	27150	27150	27150	100
362	20240827	135700	2594408400	27150	27150	27200	27150	362
363	20240827	135600	2584579700	27150	27200	27200	27150	83
364	20240827	135500	2582326050	27200	27150	27200	27050	3180
365	20240827	135400	2496078400	27150	27150	27150	27150	5
366	20240827	135300	2495942650	27150	27150	27150	27150	0
367	20240827	135200	2495942650	27150	27150	27150	27150	0
368	20240827	135100	2495942650	27150	27200	27200	27150	64
369	20240827	135000	2494204350	27150	27200	27200	27150	58
370	20240827	134900	2492628600	27150	27200	27200	27150	1212
371	20240827	134800	2459675250	27200	27150	27200	27150	440
372	20240827	134700	2447715250	27200	27200	27200	27200	9
373	20240827	134600	2447470450	27200	27200	27200	27200	0
374	20240827	134500	2447470450	27200	27200	27200	27200	107
375	20240827	134400	2444560050	27200	27200	27200	27200	10
376	20240827	134300	2444288050	27200	27200	27200	27200	10
377	20240827	134200	2444016050	27200	27200	27200	27200	75
378	20240827	134100	2441976050	27200	27200	27200	27200	0
379	20240827	134000	2441976050	27200	27200	27200	27200	274
380	20240827	133900	2434523250	27200	27200	27200	27200	136
381	20240827	133800	2430824050	27200	27200	27200	27200	410
382	20240827	133700	2419672050	27200	27250	27250	27200	300
383	20240827	133600	2411498100	27250	27200	27250	27200	1032
384	20240827	133500	2383426150	27200	27200	27200	27200	0
385	20240827	133400	2383426150	27200	27150	27200	27150	201
386	20240827	133300	2377968950	27150	27150	27150	27150	109
387	20240827	133200	2375009600	27150	27150	27150	27150	297
388	20240827	133100	2366946050	27150	27150	27150	27150	2
389	20240827	133000	2366891750	27100	27100	27100	27100	787
390	20240827	132900	2345564050	27100	27100	27100	27100	7
391	20240827	132800	2345374350	27100	27100	27100	27100	22
392	20240827	132700	2344778150	27100	27100	27100	27100	21
393	20240827	132600	2344209050	27100	27100	27100	27100	73
394	20240827	132500	2342230750	27100	27100	27100	27100	100
395	20240827	132400	2339520750	27100	27100	27100	27100	33
396	20240827	132300	2338626450	27100	27100	27100	27100	321
397	20240827	132200	2329927350	27100	27050	27100	27050	704
398	20240827	132100	2310882200	27000	27000	27000	27000	82
399	20240827	132000	2308668200	27000	27000	27000	27000	200
400	20240827	131900	2303268200	27000	27000	27000	27000	30
401	20240827	131800	2302458200	27050	27050	27050	27050	0
402	20240827	131700	2302458200	27050	27050	27050	27050	18
403	20240827	131600	2301971300	27050	27050	27050	27050	15
404	20240827	131500	2301565550	27000	27050	27050	27000	314
405	20240827	131400	2293087200	27050	27050	27050	27050	31
406	20240827	131300	2292248650	27050	27050	27050	27050	153
407	20240827	131200	2288110000	27100	27050	27100	27050	347
408	20240827	131100	2278718600	27100	27050	27100	27050	94
409	20240827	131000	2276175850	27100	27100	27100	27100	428
410	20240827	130900	2264577050	27050	27050	27050	27050	0
411	20240827	130800	2264577050	27050	27100	27100	27000	494
412	20240827	130700	2251214200	27000	27100	27100	27000	161
413	20240827	130600	2246863450	27050	27100	27100	27050	133
414	20240827	130500	2243260800	27050	27150	27150	27000	5542
415	20240827	130400	2093495100	27100	27100	27150	27100	111
416	20240827	130300	2090481900	27100	27150	27150	27100	93
417	20240827	130200	2087959050	27150	27100	27150	27100	41
418	20240827	130100	2086847000	27150	27150	27150	27150	2
419	20240827	130000	2086792700	27150	27150	27150	27100	163
420	20240827	125900	2082372300	27100	27100	27100	27100	67
421	20240827	125800	2080556600	27150	27150	27150	27150	206
422	20240827	125700	2074963700	27100	27100	27100	27100	40
423	20240827	125600	2073879700	27100	27100	27100	27100	11
424	20240827	125500	2073581600	27100	27100	27100	27100	256
425	20240827	125400	2066644000	27050	27050	27050	27050	0
426	20240827	125300	2066644000	27050	27100	27100	27050	200
427	20240827	125200	2061225550	27100	27100	27100	27100	41
428	20240827	125100	2060114450	27100	27100	27100	27100	13
429	20240827	125000	2059762150	27150	27150	27150	27150	5
430	20240827	124900	2059626400	27150	27150	27150	27150	5
431	20240827	124800	2059490650	27150	27100	27150	27100	63
432	20240827	124700	2057780850	27100	27100	27100	27100	463
433	20240827	124600	2045233550	27100	27100	27100	27100	1
434	20240827	124500	2045206450	27100	27100	27100	27100	22
435	20240827	124400	2044610250	27100	27100	27100	27100	10
436	20240827	124300	2044339250	27050	27050	27050	27050	0
437	20240827	124200	2044339250	27050	27000	27050	27000	310
438	20240827	124100	2035954100	27000	27050	27050	27000	16
439	20240827	124000	2035521350	27050	27050	27050	27050	166
440	20240827	123900	2031031050	27050	27050	27050	27050	30
441	20240827	123800	2030219550	27100	27100	27100	27050	106
442	20240827	123700	2027348500	27050	27050	27050	27050	0
443	20240827	123600	2027348500	27050	27050	27050	27050	100
444	20240827	123500	2024643500	27050	27050	27050	27050	0
445	20240827	123400	2024643500	27050	27050	27050	27050	157
446	20240827	123300	2020396650	27050	27100	27100	27050	5
447	20240827	123200	2020261300	27050	27050	27050	27050	785
448	20240827	123100	1999027050	27050	27050	27050	27050	467
449	20240827	123000	1986394700	27050	27050	27050	27050	12
450	20240827	122900	1986070100	27050	27050	27050	27050	0
451	20240827	122800	1986070100	27050	27050	27050	27050	10
452	20240827	122700	1985799600	27000	26950	27000	26950	851
453	20240827	122600	1962827600	26950	27000	27000	26950	503
454	20240827	122500	1949246750	27000	27000	27000	27000	4
455	20240827	122400	1949138750	27000	27000	27000	27000	6
456	20240827	122300	1948976750	27000	27000	27050	26950	622
457	20240827	122200	1932182800	27050	27050	27050	27050	7
458	20240827	122100	1931993450	27050	27050	27050	27050	0
459	20240827	122000	1931993450	27050	27000	27050	27000	305
460	20240827	121900	1923756500	27000	27000	27000	27000	0
461	20240827	121800	1923756500	27000	27000	27000	27000	142
462	20240827	121700	1919922500	27050	27000	27050	27000	109
463	20240827	121600	1916979450	27000	27000	27000	27000	165
464	20240827	121500	1912524450	27000	27000	27000	27000	0
465	20240827	121400	1912524450	27000	27000	27000	27000	728
466	20240827	121300	1892868450	27000	26950	27000	26950	58
467	20240827	121200	1891304350	27000	27000	27000	26950	162
468	20240827	121100	1886932250	27000	27000	27000	27000	0
469	20240827	121000	1886932250	27000	27000	27000	27000	2
470	20240827	120900	1886878250	27000	27000	27000	27000	114
471	20240827	120800	1883800250	27000	26950	27000	26950	394
472	20240827	120700	1873172400	27000	27000	27000	27000	3890
473	20240827	120600	1768142400	27000	27000	27000	27000	13
474	20240827	120500	1767791400	27000	27050	27050	27000	440
475	20240827	120400	1755904400	27050	27050	27050	27050	81
476	20240827	120300	1753713350	27050	27050	27050	27050	118
477	20240827	120200	1750521450	27050	27050	27050	27050	5
478	20240827	120100	1750386200	27100	27100	27100	27100	300
479	20240827	120000	1742256200	27000	27050	27050	27000	371
480	20240827	115900	1732233350	27050	27050	27050	27050	757
481	20240827	115800	1711756500	27000	27000	27000	27000	0
482	20240827	115700	1711756500	27000	27050	27050	27000	202
483	20240827	115600	1706302400	27050	27050	27050	27000	38
484	20240827	115500	1705276250	27000	27000	27000	27000	150
485	20240827	115400	1701226250	27000	27000	27000	27000	0
486	20240827	115300	1701226250	27000	27050	27050	27000	54
487	20240827	115200	1699765650	27050	27050	27050	27050	1
488	20240827	115100	1699738600	27000	27050	27050	27000	145
489	20240827	115000	1695818550	27050	27050	27050	27050	133
490	20240827	114900	1692220900	27050	27050	27050	27050	110
491	20240827	114800	1689245400	27050	27150	27200	27000	4897
492	20240827	114700	1556629450	27150	27150	27150	27150	4
493	20240827	114600	1556520850	27150	27150	27150	27150	0
494	20240827	114500	1556520850	27150	27150	27150	27150	15
495	20240827	114400	1556113600	27150	27150	27150	27150	0
496	20240827	114300	1556113600	27150	27150	27150	27150	2
497	20240827	114200	1556059300	27150	27150	27150	27150	88
498	20240827	114100	1553670100	27150	27150	27150	27100	154
499	20240827	114000	1549489150	27150	27150	27150	27150	31
500	20240827	113900	1548647500	27100	27150	27150	27100	49
501	20240827	113800	1547319000	27150	27150	27150	27150	5
502	20240827	113700	1547183250	27100	27100	27100	27100	88
503	20240827	113600	1544798450	27100	27150	27150	27100	361
504	20240827	113500	1535004800	27100	27100	27100	27100	0
505	20240827	113400	1535004800	27100	27100	27100	27100	100
506	20240827	113300	1532294800	27100	27100	27100	27100	0
507	20240827	113200	1532294800	27100	27150	27150	27100	34
508	20240827	113100	1531372700	27150	27150	27150	27150	0
509	20240827	113000	1531372700	27150	27150	27150	27150	18
510	20240827	112900	1530884000	27150	27150	27150	27150	12
511	20240827	112800	1530558200	27200	27200	27200	27200	0
512	20240827	112700	1530558200	27200	27150	27200	27150	377
513	20240827	112600	1520322550	27150	27150	27150	27150	63
514	20240827	112500	1518612100	27100	27100	27100	27100	0
515	20240827	112400	1518612100	27100	27100	27100	27100	50
516	20240827	112300	1517257100	27150	27150	27150	27150	1
517	20240827	112200	1517229950	27150	27150	27150	27150	100
518	20240827	112100	1514514950	27150	27150	27150	27150	100
519	20240827	112000	1511799950	27150	27150	27150	27150	114
520	20240827	111900	1508704850	27150	27150	27150	27150	53
521	20240827	111800	1507265900	27100	27150	27150	27100	70
522	20240827	111700	1505368400	27150	27150	27150	27150	61
523	20240827	111600	1503712250	27150	27150	27150	27150	3
524	20240827	111500	1503630800	27150	27150	27150	27150	217
525	20240827	111400	1497739250	27150	27150	27150	27150	0
526	20240827	111300	1497739250	27150	27150	27150	27150	21
527	20240827	111200	1497169100	27150	27150	27150	27150	116
528	20240827	111100	1494019700	27150	27150	27150	27150	5
529	20240827	111000	1493883950	27100	27150	27150	27100	512
530	20240827	110900	1479983650	27150	27150	27150	27150	0
531	20240827	110800	1479983650	27150	27150	27150	27150	15
532	20240827	110700	1479576400	27150	27100	27150	27100	266
533	20240827	110600	1472367000	27150	27150	27150	27150	0
534	20240827	110500	1472367000	27150	27150	27150	27150	7
535	20240827	110400	1472176950	27150	27150	27150	27150	0
536	20240827	110300	1472176950	27150	27150	27150	27150	2
537	20240827	110200	1472122650	27150	27150	27150	27150	17
538	20240827	110100	1471661100	27200	27150	27200	27150	218
539	20240827	110000	1465742350	27200	27200	27200	27200	54
540	20240827	105900	1464273550	27200	27200	27200	27200	302
541	20240827	105800	1456059150	27200	27200	27200	27200	100
542	20240827	105700	1453339150	27200	27200	27200	27200	309
543	20240827	105600	1444934350	27200	27150	27200	27150	11
544	20240827	105500	1444635550	27150	27150	27150	27150	0
545	20240827	105400	1444635550	27150	27150	27150	27150	951
546	20240827	105300	1418815900	27150	27150	27150	27150	21
547	20240827	105200	1418245750	27150	27150	27150	27150	23
548	20240827	105100	1417621300	27150	27150	27150	27150	151
549	20240827	105000	1413521650	27200	27200	27200	27200	20
550	20240827	104900	1412977650	27150	27150	27150	27150	200
551	20240827	104800	1407547650	27150	27150	27150	27150	0
552	20240827	104700	1407547650	27150	27150	27150	27150	39
553	20240827	104600	1406488800	27150	27200	27200	27150	5
554	20240827	104500	1406353000	27200	27200	27200	27100	444
555	20240827	104400	1394285100	27200	27200	27200	27200	20
556	20240827	104300	1393741100	27200	27200	27200	27200	1100
557	20240827	104200	1363821100	27200	27150	27250	27150	755
558	20240827	104100	1343287100	27150	27150	27150	27150	207
559	20240827	104000	1337667050	27200	27200	27200	27200	50
560	20240827	103900	1336307050	27200	27200	27200	27200	30
561	20240827	103800	1335491050	27200	27200	27200	27200	0
562	20240827	103700	1335491050	27200	27200	27200	27200	37
563	20240827	103600	1334484650	27150	27150	27150	27150	17
564	20240827	103500	1334023100	27150	27150	27150	27150	137
565	20240827	103400	1330303550	27100	27100	27100	27100	16
566	20240827	103300	1329869950	27100	27100	27100	27100	38
567	20240827	103200	1328840150	27100	27100	27100	27100	578
568	20240827	103100	1313176350	27100	27150	27150	27100	1025
569	20240827	103000	1285364600	27200	27200	27200	27200	0
570	20240827	102900	1285364600	27200	27200	27200	27200	8
571	20240827	102800	1285147000	27100	27250	27250	27100	2001
572	20240827	102700	1230849300	27250	27250	27250	27200	186
573	20240827	102600	1225781300	27250	27300	27300	27250	68
574	20240827	102500	1223928050	27250	27300	27300	27250	721
575	20240827	102400	1204280300	27300	27200	27300	27200	2126
576	20240827	102300	1146440300	27200	27200	27200	27200	1
577	20240827	102200	1146413100	27200	27200	27200	27200	37
578	20240827	102100	1145406700	27250	27250	27250	27250	14
579	20240827	102000	1145025200	27200	27250	27250	27200	201
580	20240827	101900	1139557950	27250	27250	27250	27250	110
581	20240827	101800	1136560450	27250	27200	27250	27200	38
582	20240827	101700	1135525100	27200	27200	27200	27200	302
583	20240827	101600	1127310700	27200	27150	27200	27150	1968
584	20240827	101500	1073828300	27150	27150	27150	27100	279
585	20240827	101400	1066253700	27150	27150	27150	27150	156
586	20240827	101300	1062018300	27150	27150	27150	27150	25
587	20240827	101200	1061339550	27150	27150	27150	27150	251
588	20240827	101100	1054524900	27200	27200	27200	27200	2
589	20240827	101000	1054470500	27150	27150	27150	27150	37
590	20240827	100900	1053465950	27150	27150	27200	27150	401
591	20240827	100800	1042578750	27200	27150	27200	27150	531
592	20240827	100700	1028159150	27150	27150	27150	27150	21
593	20240827	100600	1027589000	27100	27150	27150	27100	70
594	20240827	100500	1025691800	27200	27150	27200	27150	529
595	20240827	100400	1011323900	27150	27100	27150	27100	1155
596	20240827	100300	979985850	27050	27000	27050	27000	730
597	20240827	100200	960249350	27050	27000	27050	27000	100
598	20240827	100100	957547300	27050	27050	27050	27050	38
599	20240827	100000	956519400	27050	27100	27100	27050	466
600	20240827	095900	943913300	27050	27050	27050	27050	155
601	20240827	095800	939720550	27100	27100	27100	27100	2
602	20240827	095700	939666350	27100	27100	27100	27100	66
603	20240827	095600	937877750	27100	27050	27100	27050	244
604	20240827	095500	931271150	27000	27100	27100	27000	6991
605	20240827	095400	742342200	27100	27150	27150	27100	252
606	20240827	095300	735504550	27150	27150	27150	27150	50
607	20240827	095200	734147050	27150	27200	27250	27150	299
608	20240827	095100	726018150	27200	27200	27200	27200	78
609	20240827	095000	723896550	27200	27200	27200	27200	230
610	20240827	094900	717640550	27150	27150	27150	27150	67
611	20240827	094800	715821500	27150	27100	27150	27100	532
612	20240827	094700	701397700	27150	27250	27250	27150	1450
613	20240827	094600	661911750	27250	27300	27300	27250	10
614	20240827	094500	661638900	27250	27300	27300	27250	144
615	20240827	094400	657709500	27300	27300	27300	27250	189
616	20240827	094300	652557800	27300	27300	27300	27250	90
617	20240827	094200	650104800	27300	27300	27300	27250	140
618	20240827	094100	646287800	27300	27300	27350	27300	662
619	20240827	094000	628215050	27300	27300	27300	27300	64
620	20240827	093900	626467850	27250	27250	27250	27250	255
621	20240827	093800	619519100	27300	27300	27300	27300	25
622	20240827	093700	618836600	27300	27250	27300	27250	199
623	20240827	093600	613405500	27300	27250	27300	27250	111
624	20240827	093500	610378700	27300	27300	27300	27300	253
625	20240827	093400	603471800	27300	27300	27300	27300	48
626	20240827	093300	602161400	27300	27250	27300	27250	388
627	20240827	093200	591576500	27250	27200	27350	27200	483
628	20240827	093100	578413900	27200	27100	27200	27100	790
629	20240827	093000	556984300	27050	27000	27050	27000	1171
630	20240827	092900	525309000	27000	27000	27000	27000	20
631	20240827	092800	524769000	27000	27000	27000	27000	51
632	20240827	092700	523392000	27050	27050	27050	27000	445
633	20240827	092600	511367400	27000	27000	27000	27000	121
634	20240827	092500	508100400	27000	27050	27050	27000	29
635	20240827	092400	507317200	27050	27000	27050	27000	31
636	20240827	092300	506480150	27000	27050	27050	27000	329
637	20240827	092200	497591700	27000	27050	27050	27000	66
638	20240827	092100	495806650	27050	27050	27050	27000	422
639	20240827	092000	484391600	27050	27050	27050	27000	300
640	20240827	091900	476277200	27100	27050	27100	27050	455
641	20240827	091800	463948250	27050	27050	27050	27000	620
642	20240827	091700	447193400	27050	27050	27150	27050	782
643	20240827	091600	426008250	27050	27050	27050	27050	5
644	20240827	091500	425873000	27050	27100	27100	27050	226
645	20240827	091400	419759650	27100	27100	27100	27000	670
646	20240827	091300	401650950	27150	27050	27150	27050	879
647	20240827	091200	377858000	27100	27100	27150	27100	1028
648	20240827	091100	349993450	27100	27200	27200	27100	1368
649	20240827	091000	312890550	27200	27400	27400	27200	1074
650	20240827	090900	283575050	27400	27250	27400	27250	1930
651	20240827	090800	230805600	27250	27200	27250	27200	657
652	20240827	090700	212927550	27200	27250	27250	27200	239
653	20240827	090600	206426550	27200	27200	27200	27200	502
654	20240827	090500	192772150	27250	27250	27300	27100	2222
655	20240827	090400	132363850	27200	27450	27450	27200	1662
656	20240827	090300	87010300	27500	27500	27550	27500	703
657	20240827	090200	67675400	27450	27700	27700	27450	1052
658	20240827	090100	38708900	27750	27750	27900	27750	311
659	20240827	090000	30051700	27700	27500	27700	27500	1026