KissMeData/000860/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183200	327064850	26900	26900	26900	26900	583
3	20240802	183100	327064850	26900	26900	26900	26900	0
4	20240802	183000	327064850	26900	26900	26900	26900	0
5	20240802	182900	327064850	26900	26900	26900	26900	0
6	20240802	182800	327064850	26900	26900	26900	26900	0
7	20240802	182700	327064850	26900	26900	26900	26900	0
8	20240802	182600	327064850	26900	26900	26900	26900	0
9	20240802	182500	327064850	26900	26900	26900	26900	0
10	20240802	182400	327064850	26900	26900	26900	26900	0
11	20240802	182300	327064850	26900	26900	26900	26900	0
12	20240802	182200	327064850	26900	26900	26900	26900	0
13	20240802	182100	327064850	26900	26900	26900	26900	0
14	20240802	182000	327064850	26900	26900	26900	26900	0
15	20240802	181900	327064850	26900	26900	26900	26900	0
16	20240802	181800	327064850	26900	26900	26900	26900	0
17	20240802	181700	327064850	26900	26900	26900	26900	0
18	20240802	181600	327064850	26900	26900	26900	26900	0
19	20240802	181500	327064850	26900	26900	26900	26900	0
20	20240802	181400	327064850	26900	26900	26900	26900	0
21	20240802	181300	327064850	26900	26900	26900	26900	0
22	20240802	181200	327064850	26900	26900	26900	26900	0
23	20240802	181100	327064850	26900	26900	26900	26900	0
24	20240802	181000	327064850	26900	26900	26900	26900	0
25	20240802	180900	327064850	26900	26900	26900	26900	0
26	20240802	180800	327064850	26900	26900	26900	26900	0
27	20240802	180700	327064850	26900	26900	26900	26900	0
28	20240802	180600	327064850	26900	26900	26900	26900	0
29	20240802	180500	327064850	26900	26900	26900	26900	0
30	20240802	180400	327064850	26900	26900	26900	26900	0
31	20240802	180300	327064850	26900	26900	26900	26900	0
32	20240802	180200	327064850	26900	26900	26900	26900	583
33	20240802	180100	327064850	26900	26900	26900	26900	0
34	20240802	180000	327064850	26900	26900	26900	26900	0
35	20240802	175900	327064850	26900	26900	26900	26900	0
36	20240802	175800	327064850	26900	26900	26900	26900	0
37	20240802	175700	327064850	26900	26900	26900	26900	0
38	20240802	175600	327064850	26900	26900	26900	26900	0
39	20240802	175500	327064850	26900	26900	26900	26900	0
40	20240802	175400	327064850	26900	26900	26900	26900	0
41	20240802	175300	327064850	26900	26900	26900	26900	0
42	20240802	175200	327064850	26900	26900	26900	26900	0
43	20240802	175100	327064850	26900	26900	26900	26900	0
44	20240802	175000	327064850	26900	26900	26900	26900	0
45	20240802	174900	327064850	26900	26900	26900	26900	0
46	20240802	174800	327064850	26900	26900	26900	26900	0
47	20240802	174700	327064850	26900	26900	26900	26900	0
48	20240802	174600	327064850	26900	26900	26900	26900	0
49	20240802	174500	327064850	26900	26900	26900	26900	0
50	20240802	174400	327064850	26900	26900	26900	26900	0
51	20240802	174300	327064850	26900	26900	26900	26900	0
52	20240802	174200	327064850	26900	26900	26900	26900	0
53	20240802	174100	327064850	26900	26900	26900	26900	0
54	20240802	174000	327064850	26900	26900	26900	26900	0
55	20240802	173900	327064850	26900	26900	26900	26900	0
56	20240802	173800	327064850	26900	26900	26900	26900	0
57	20240802	173700	327064850	26900	26900	26900	26900	0
58	20240802	173600	327064850	26900	26900	26900	26900	0
59	20240802	173500	327064850	26900	26900	26900	26900	0
60	20240802	173400	327064850	26900	26900	26900	26900	0
61	20240802	173300	327064850	26900	26900	26900	26900	0
62	20240802	173200	327064850	26900	26900	26900	26900	583
63	20240802	173100	327064850	26900	26900	26900	26900	0
64	20240802	173000	327064850	26900	26900	26900	26900	0
65	20240802	172900	327064850	26900	26900	26900	26900	0
66	20240802	172800	327064850	26900	26900	26900	26900	0
67	20240802	172700	327064850	26900	26900	26900	26900	0
68	20240802	172600	327064850	26900	26900	26900	26900	0
69	20240802	172500	327064850	26900	26900	26900	26900	0
70	20240802	172400	327064850	26900	26900	26900	26900	0
71	20240802	172300	327064850	26900	26900	26900	26900	0
72	20240802	172200	327064850	26900	26900	26900	26900	0
73	20240802	172100	327064850	26900	26900	26900	26900	0
74	20240802	172000	327064850	26900	26900	26900	26900	0
75	20240802	171900	327064850	26900	26900	26900	26900	0
76	20240802	171800	327064850	26900	26900	26900	26900	0
77	20240802	171700	327064850	26900	26900	26900	26900	0
78	20240802	171600	327064850	26900	26900	26900	26900	0
79	20240802	171500	327064850	26900	26900	26900	26900	0
80	20240802	171400	327064850	26900	26900	26900	26900	0
81	20240802	171300	327064850	26900	26900	26900	26900	0
82	20240802	171200	327064850	26900	26900	26900	26900	0
83	20240802	171100	327064850	26900	26900	26900	26900	0
84	20240802	171000	327064850	26900	26900	26900	26900	0
85	20240802	170900	327064850	26900	26900	26900	26900	0
86	20240802	170800	327064850	26900	26900	26900	26900	0
87	20240802	170700	327064850	26900	26900	26900	26900	0
88	20240802	170600	327064850	26900	26900	26900	26900	0
89	20240802	170500	327064850	26900	26900	26900	26900	0
90	20240802	170400	327064850	26900	26900	26900	26900	0
91	20240802	170300	327064850	26900	26900	26900	26900	0
92	20240802	170200	327064850	26900	26900	26900	26900	583
93	20240802	170100	327064850	26900	26900	26900	26900	0
94	20240802	170000	327064850	26900	26900	26900	26900	0
95	20240802	165900	327064850	26900	26900	26900	26900	0
96	20240802	165800	327064850	26900	26900	26900	26900	0
97	20240802	165700	327064850	26900	26900	26900	26900	0
98	20240802	165600	327064850	26900	26900	26900	26900	0
99	20240802	165500	327064850	26900	26900	26900	26900	0
100	20240802	165400	327064850	26900	26900	26900	26900	0
101	20240802	165300	327064850	26900	26900	26900	26900	0
102	20240802	165200	327064850	26900	26900	26900	26900	0
103	20240802	165100	327064850	26900	26900	26900	26900	0
104	20240802	165000	327064850	26900	26900	26900	26900	0
105	20240802	164900	327064850	26900	26900	26900	26900	0
106	20240802	164800	327064850	26900	26900	26900	26900	0
107	20240802	164700	327064850	26900	26900	26900	26900	0
108	20240802	164600	327064850	26900	26900	26900	26900	0
109	20240802	164500	327064850	26900	26900	26900	26900	0
110	20240802	164400	327064850	26900	26900	26900	26900	0
111	20240802	164300	327064850	26900	26900	26900	26900	0
112	20240802	164200	327064850	26900	26900	26900	26900	0
113	20240802	164100	327064850	26900	26900	26900	26900	0
114	20240802	164000	327064850	26900	26900	26900	26900	0
115	20240802	163900	327064850	26900	26900	26900	26900	0
116	20240802	163800	327064850	26900	26900	26900	26900	0
117	20240802	163700	327064850	26900	26900	26900	26900	0
118	20240802	163600	327064850	26900	26900	26900	26900	0
119	20240802	163500	327064850	26900	26900	26900	26900	0
120	20240802	163400	327064850	26900	26900	26900	26900	0
121	20240802	163300	327064850	26900	26900	26900	26900	0
122	20240802	163200	327064850	26900	26900	26900	26900	583
123	20240802	163100	327064850	26900	26900	26900	26900	0
124	20240802	163000	327064850	26900	26900	26900	26900	0
125	20240802	162900	327064850	26900	26900	26900	26900	0
126	20240802	162800	327064850	26900	26900	26900	26900	0
127	20240802	162700	327064850	26900	26900	26900	26900	0
128	20240802	162600	327064850	26900	26900	26900	26900	0
129	20240802	162500	327064850	26900	26900	26900	26900	0
130	20240802	162400	327064850	26900	26900	26900	26900	0
131	20240802	162300	327064850	26900	26900	26900	26900	0
132	20240802	162200	327064850	26900	26900	26900	26900	0
133	20240802	162100	327064850	26900	26900	26900	26900	0
134	20240802	162000	327064850	26900	26900	26900	26900	0
135	20240802	161900	327064850	26900	26900	26900	26900	0
136	20240802	161800	327064850	26900	26900	26900	26900	0
137	20240802	161700	327064850	26900	26900	26900	26900	0
138	20240802	161600	327064850	26900	26900	26900	26900	0
139	20240802	161500	327064850	26900	26900	26900	26900	0
140	20240802	161400	327064850	26900	26900	26900	26900	0
141	20240802	161300	327064850	26900	26900	26900	26900	0
142	20240802	161200	327064850	26900	26900	26900	26900	0
143	20240802	161100	327064850	26900	26900	26900	26900	0
144	20240802	161000	327064850	26900	26900	26900	26900	0
145	20240802	160900	327064850	26900	26900	26900	26900	0
146	20240802	160800	327064850	26900	26900	26900	26900	0
147	20240802	160700	327064850	26900	26900	26900	26900	0
148	20240802	160600	327064850	26900	26900	26900	26900	0
149	20240802	160500	327064850	26900	26900	26900	26900	0
150	20240802	160400	327064850	26900	26900	26900	26900	0
151	20240802	160300	327064850	26900	26900	26900	26900	0
152	20240802	160200	327064850	26900	26900	26900	26900	583
153	20240802	160100	327064850	26900	26900	26900	26900	0
154	20240802	160000	327064850	26900	26900	26900	26900	0
155	20240802	155900	327064850	26900	26900	26900	26900	0
156	20240802	155800	327064850	26900	26900	26900	26900	0
157	20240802	155700	327064850	26900	26900	26900	26900	0
158	20240802	155600	327064850	26900	26900	26900	26900	0
159	20240802	155500	327064850	26900	26900	26900	26900	0
160	20240802	155400	327064850	26900	26900	26900	26900	0
161	20240802	155300	327064850	26900	26900	26900	26900	0
162	20240802	155200	327064850	26900	26900	26900	26900	0
163	20240802	155100	327064850	26900	26900	26900	26900	0
164	20240802	155000	327064850	26900	26900	26900	26900	0
165	20240802	154900	327064850	26900	26900	26900	26900	0
166	20240802	154800	327064850	26900	26900	26900	26900	0
167	20240802	154700	327064850	26900	26900	26900	26900	0
168	20240802	154600	327064850	26900	26900	26900	26900	0
169	20240802	154500	327064850	26900	26900	26900	26900	0
170	20240802	154400	327064850	26900	26900	26900	26900	0
171	20240802	154300	327064850	26900	26900	26900	26900	0
172	20240802	154200	327064850	26900	26900	26900	26900	0
173	20240802	154100	327064850	26900	26900	26900	26900	0
174	20240802	154000	327064850	26900	26900	26900	26900	0
175	20240802	153900	327064850	26900	26900	26900	26900	0
176	20240802	153800	327064850	26900	26900	26900	26900	0
177	20240802	153700	327064850	26900	26900	26900	26900	0
178	20240802	153600	327064850	26900	26900	26900	26900	0
179	20240802	153500	327064850	26900	26900	26900	26900	0
180	20240802	153400	327064850	26900	26900	26900	26900	0
181	20240802	153300	327064850	26900	26900	26900	26900	0
182	20240802	153200	327064850	26900	26900	26900	26900	583
183	20240802	153100	327064850	26900	26900	26900	26900	0
184	20240802	153000	327064850	26900	26900	26900	26900	583
185	20240802	152900	311382150	26700	26700	26700	26700	0
186	20240802	152800	311382150	26700	26700	26700	26700	0
187	20240802	152700	311382150	26700	26700	26700	26700	0
188	20240802	152600	311382150	26700	26700	26700	26700	0
189	20240802	152500	311382150	26700	26700	26700	26700	0
190	20240802	152400	311382150	26700	26700	26700	26700	0
191	20240802	152300	311382150	26700	26700	26700	26700	0
192	20240802	152200	311382150	26700	26700	26700	26700	0
193	20240802	152100	311382150	26700	26700	26700	26700	0
194	20240802	152000	311382150	26700	26700	26700	26700	0
195	20240802	151900	311382150	26700	26800	26800	26650	59
196	20240802	151800	309802150	26700	26700	26700	26700	1
197	20240802	151700	309775450	26900	26900	26900	26900	0
198	20240802	151600	309775450	26900	26650	26900	26650	334
199	20240802	151500	300820150	26800	26800	26800	26800	0
200	20240802	151400	300820150	26800	26800	26800	26800	0
201	20240802	151300	300820150	26800	26800	26800	26800	0
202	20240802	151200	300820150	26800	26800	26800	26800	0
203	20240802	151100	300820150	26800	26700	26800	26700	110
204	20240802	151000	297882150	26550	26550	26550	26550	2
205	20240802	150900	297829050	26750	26750	26750	26750	10
206	20240802	150800	297561550	26550	26550	26550	26550	1
207	20240802	150700	297535000	26750	26700	26750	26700	11
208	20240802	150600	297240800	26700	26700	26700	26700	20
209	20240802	150500	296706800	26550	26700	26700	26550	145
210	20240802	150400	292853750	26700	26700	26700	26700	50
211	20240802	150300	291518750	26700	26650	26700	26650	10
212	20240802	150200	291251800	26600	26600	26600	26600	182
213	20240802	150100	286410600	26600	26600	26600	26600	0
214	20240802	150000	286410600	26600	26550	26600	26550	10
215	20240802	145900	286144650	26600	26500	26600	26500	210
216	20240802	145800	280578700	26500	26500	26500	26500	2
217	20240802	145700	280525700	26600	26600	26600	26600	52
218	20240802	145600	279142500	26500	26550	26550	26500	500
219	20240802	145500	265888350	26550	26550	26550	26550	65
220	20240802	145400	264162600	26600	26600	26600	26600	356
221	20240802	145300	254693000	26600	26600	26600	26600	0
222	20240802	145200	254693000	26600	26600	26600	26600	0
223	20240802	145100	254693000	26600	26600	26600	26600	0
224	20240802	145000	254693000	26600	26600	26600	26600	0
225	20240802	144900	254693000	26600	26600	26600	26600	0
226	20240802	144800	254693000	26600	26600	26600	26600	3
227	20240802	144700	254613200	26600	26600	26600	26600	0
228	20240802	144600	254613200	26600	26600	26600	26600	0
229	20240802	144500	254613200	26600	26600	26600	26600	0
230	20240802	144400	254613200	26600	26600	26600	26600	0
231	20240802	144300	254613200	26600	26600	26600	26600	0
232	20240802	144200	254613200	26600	26600	26600	26600	0
233	20240802	144100	254613200	26600	26600	26600	26600	1
234	20240802	144000	254586600	26600	26650	26650	26600	225
235	20240802	143900	248597900	26650	26650	26650	26650	25
236	20240802	143800	247931650	26750	26750	26750	26750	16
237	20240802	143700	247503650	26700	26700	26700	26700	0
238	20240802	143600	247503650	26700	26700	26700	26700	0
239	20240802	143500	247503650	26700	26700	26700	26700	1
240	20240802	143400	247476950	26700	26700	26700	26700	265
241	20240802	143300	240401450	26650	26650	26650	26650	0
242	20240802	143200	240401450	26650	26650	26650	26650	20
243	20240802	143100	239868450	26650	26650	26650	26650	0
244	20240802	143000	239868450	26650	26650	26650	26650	0
245	20240802	142900	239868450	26650	26650	26650	26650	0
246	20240802	142800	239868450	26650	26650	26650	26650	0
247	20240802	142700	239868450	26650	26650	26650	26650	0
248	20240802	142600	239868450	26650	26650	26650	26650	0
249	20240802	142500	239868450	26650	26650	26650	26650	0
250	20240802	142400	239868450	26650	26650	26650	26650	0
251	20240802	142300	239868450	26650	26650	26650	26650	0
252	20240802	142200	239868450	26650	26650	26650	26650	0
253	20240802	142100	239868450	26650	26650	26650	26650	0
254	20240802	142000	239868450	26650	26650	26650	26650	0
255	20240802	141900	239868450	26650	26650	26650	26650	0
256	20240802	141800	239868450	26650	26650	26650	26650	0
257	20240802	141700	239868450	26650	26650	26650	26650	134
258	20240802	141600	236297350	26650	26650	26650	26650	0
259	20240802	141500	236297350	26650	26650	26650	26650	0
260	20240802	141400	236297350	26650	26650	26650	26650	0
261	20240802	141300	236297350	26650	26650	26650	26650	0
262	20240802	141200	236297350	26650	26650	26650	26650	17
263	20240802	141100	235844300	26650	26650	26650	26650	0
264	20240802	141000	235844300	26650	26650	26650	26650	1
265	20240802	140900	235817650	26650	26650	26650	26650	0
266	20240802	140800	235817650	26650	26650	26650	26650	0
267	20240802	140700	235817650	26650	26650	26650	26650	116
268	20240802	140600	232726250	26650	26700	26700	26650	769
269	20240802	140500	212195000	26750	26750	26750	26750	0
270	20240802	140400	212195000	26750	26750	26750	26750	20
271	20240802	140300	211660000	26800	26800	26800	26800	8
272	20240802	140200	211445600	26800	26800	26800	26800	8
273	20240802	140100	211231200	26800	26900	26900	26800	53
274	20240802	140000	209810700	26900	26900	26900	26900	10
275	20240802	135900	209541700	26850	26850	26850	26850	0
276	20240802	135800	209541700	26850	26800	26850	26800	2
277	20240802	135700	209488050	26800	26800	26800	26800	0
278	20240802	135600	209488050	26800	26800	26800	26800	0
279	20240802	135500	209488050	26800	26800	26800	26800	0
280	20240802	135400	209488050	26800	26800	26800	26800	0
281	20240802	135300	209488050	26800	26800	26800	26800	1
282	20240802	135200	209461250	26800	26800	26800	26800	1
283	20240802	135100	209434450	26750	26750	26750	26750	0
284	20240802	135000	209434450	26750	26750	26750	26750	1
285	20240802	134900	209407700	26800	26800	26800	26800	10
286	20240802	134800	209139700	26800	26850	27100	26800	345
287	20240802	134700	199843200	26800	26800	26800	26800	3
288	20240802	134600	199762800	26850	26850	26850	26850	0
289	20240802	134500	199762800	26850	26850	26850	26850	0
290	20240802	134400	199762800	26850	26850	26850	26850	0
291	20240802	134300	199762800	26850	26750	26850	26750	4
292	20240802	134200	199655650	26850	26850	26850	26850	0
293	20240802	134100	199655650	26850	26850	26850	26850	0
294	20240802	134000	199655650	26850	26850	26850	26850	3
295	20240802	133900	199575100	26950	26800	26950	26800	5
296	20240802	133800	199440600	26750	26750	26750	26750	0
297	20240802	133700	199440600	26750	26750	26750	26750	0
298	20240802	133600	199440600	26750	26750	26750	26750	0
299	20240802	133500	199440600	26750	26750	26750	26750	0
300	20240802	133400	199440600	26750	26750	26750	26750	0
301	20240802	133300	199440600	26750	26750	26750	26750	16
302	20240802	133200	199012600	26750	26750	26750	26750	0
303	20240802	133100	199012600	26750	26750	26750	26750	0
304	20240802	133000	199012600	26750	26750	26750	26750	0
305	20240802	132900	199012600	26750	26750	26750	26750	100
306	20240802	132800	196337600	26800	26800	26800	26800	0
307	20240802	132700	196337600	26800	26800	26800	26800	1
308	20240802	132600	196310800	26800	26800	26800	26800	0
309	20240802	132500	196310800	26800	26800	26800	26800	0
310	20240802	132400	196310800	26800	26800	26800	26800	0
311	20240802	132300	196310800	26800	26800	26800	26800	0
312	20240802	132200	196310800	26800	26800	26800	26800	0
313	20240802	132100	196310800	26800	26800	26800	26800	0
314	20240802	132000	196310800	26800	26850	26850	26800	68
315	20240802	131900	194488000	26850	26850	26850	26850	0
316	20240802	131800	194488000	26850	26850	26850	26850	0
317	20240802	131700	194488000	26850	26850	26850	26850	0
318	20240802	131600	194488000	26850	26850	26850	26850	0
319	20240802	131500	194488000	26850	26850	26850	26850	0
320	20240802	131400	194488000	26850	26850	26850	26850	32
321	20240802	131300	193628800	26950	26950	26950	26950	0
322	20240802	131200	193628800	26950	26950	26950	26950	0
323	20240802	131100	193628800	26950	26950	26950	26950	0
324	20240802	131000	193628800	26950	26950	26950	26950	0
325	20240802	130900	193628800	26950	26950	26950	26950	0
326	20240802	130800	193628800	26950	26950	26950	26950	10
327	20240802	130700	193359300	27000	27000	27000	27000	0
328	20240802	130600	193359300	27000	26950	27000	26950	5
329	20240802	130500	193224350	26900	26900	26900	26900	2
330	20240802	130400	193170550	26900	26900	26900	26900	0
331	20240802	130300	193170550	26900	26900	26900	26900	1
332	20240802	130200	193143650	26900	26900	26900	26900	0
333	20240802	130100	193143650	26900	26900	26900	26900	37
334	20240802	130000	192148350	26900	26900	26900	26900	1
335	20240802	125900	192121450	26900	26900	26900	26900	1
336	20240802	125800	192094550	26850	26850	26850	26850	0
337	20240802	125700	192094550	26850	26850	26850	26850	0
338	20240802	125600	192094550	26850	26850	26850	26850	0
339	20240802	125500	192094550	26850	26850	26850	26850	0
340	20240802	125400	192094550	26850	26850	26850	26850	0
341	20240802	125300	192094550	26850	27000	27000	26850	307
342	20240802	125200	183843600	27000	27000	27000	27000	0
343	20240802	125100	183843600	27000	27000	27000	27000	0
344	20240802	125000	183843600	27000	27000	27000	27000	1
345	20240802	124900	183816600	27000	27000	27000	27000	0
346	20240802	124800	183816600	27000	26850	27000	26850	26
347	20240802	124700	183117300	26900	26900	26900	26900	1
348	20240802	124600	183090400	27000	27000	27000	27000	0
349	20240802	124500	183090400	27000	27000	27000	27000	0
350	20240802	124400	183090400	27000	27000	27000	27000	0
351	20240802	124300	183090400	27000	27000	27000	27000	0
352	20240802	124200	183090400	27000	27000	27000	27000	0
353	20240802	124100	183090400	27000	27000	27000	27000	0
354	20240802	124000	183090400	27000	27000	27000	27000	0
355	20240802	123900	183090400	27000	27000	27000	27000	0
356	20240802	123800	183090400	27000	27000	27000	27000	0
357	20240802	123700	183090400	27000	27000	27000	27000	0
358	20240802	123600	183090400	27000	27000	27000	27000	4
359	20240802	123500	182982400	27000	27000	27000	27000	0
360	20240802	123400	182982400	27000	27000	27000	27000	0
361	20240802	123300	182982400	27000	27000	27000	27000	0
362	20240802	123200	182982400	27000	27000	27000	27000	0
363	20240802	123100	182982400	27000	26950	27000	26950	20
364	20240802	123000	182442500	27000	27000	27000	27000	0
365	20240802	122900	182442500	27000	27000	27000	27000	0
366	20240802	122800	182442500	27000	27000	27000	27000	0
367	20240802	122700	182442500	27000	26900	27000	26900	16
368	20240802	122600	182010650	26900	26800	26900	26800	11
369	20240802	122500	181715700	26900	26900	26900	26900	4
370	20240802	122400	181608100	26900	26900	26900	26900	4
371	20240802	122300	181500500	26900	26900	26900	26900	1
372	20240802	122200	181473600	27000	27000	27000	27000	0
373	20240802	122100	181473600	27000	27000	27000	27000	0
374	20240802	122000	181473600	27000	27000	27000	27000	0
375	20240802	121900	181473600	27000	26850	27000	26850	5
376	20240802	121800	181338850	26800	26800	26800	26800	0
377	20240802	121700	181338850	26800	26800	26800	26800	50
378	20240802	121600	179998850	27000	27000	27000	27000	0
379	20240802	121500	179998850	27000	27000	27000	27000	0
380	20240802	121400	179998850	27000	26850	27000	26850	5
381	20240802	121300	179864000	27000	27000	27000	27000	0
382	20240802	121200	179864000	27000	26850	27000	26850	5
383	20240802	121100	179729150	27000	27000	27000	27000	0
384	20240802	121000	179729150	27000	27000	27000	27000	3
385	20240802	120900	179648150	27050	27050	27050	27050	0
386	20240802	120800	179648150	27050	27050	27050	27050	0
387	20240802	120700	179648150	27050	27050	27050	27050	0
388	20240802	120600	179648150	27050	27050	27050	27050	0
389	20240802	120500	179648150	27050	27050	27050	27050	0
390	20240802	120400	179648150	27050	27050	27050	27050	1
391	20240802	120300	179621100	27000	27000	27000	27000	7
392	20240802	120200	179432100	26950	26950	26950	26950	0
393	20240802	120100	179432100	26950	26900	27000	26850	144
394	20240802	120000	175547400	27000	26850	27000	26850	3
395	20240802	115900	175466550	26700	26800	26800	26700	200
396	20240802	115800	170116650	26800	26800	26800	26800	0
397	20240802	115700	170116650	26800	26900	26900	26800	491
398	20240802	115600	156934700	26950	27000	27050	26950	205
399	20240802	115500	151409500	26950	26950	26950	26950	1
400	20240802	115400	151382550	27050	27050	27050	27050	0
401	20240802	115300	151382550	27050	27050	27050	27050	0
402	20240802	115200	151382550	27050	27050	27050	27050	0
403	20240802	115100	151382550	27050	27050	27050	27050	0
404	20240802	115000	151382550	27050	27050	27050	27050	0
405	20240802	114900	151382550	27050	27050	27050	27050	0
406	20240802	114800	151382550	27050	27050	27050	27050	0
407	20240802	114700	151382550	27050	27050	27050	27050	0
408	20240802	114600	151382550	27050	27050	27050	27050	0
409	20240802	114500	151382550	27050	27050	27050	27050	2
410	20240802	114400	151328450	27050	27050	27050	27050	1
411	20240802	114300	151301400	27100	27050	27100	27050	28
412	20240802	114200	150542700	27000	27050	27050	27000	179
413	20240802	114100	145707200	27200	27200	27200	27200	0
414	20240802	114000	145707200	27200	27200	27200	27200	6
415	20240802	113900	145544000	27250	27250	27250	27250	9
416	20240802	113800	145298750	27250	27250	27250	27250	41
417	20240802	113700	144181500	27250	27250	27250	27250	0
418	20240802	113600	144181500	27250	27250	27250	27250	0
419	20240802	113500	144181500	27250	27250	27250	27250	0
420	20240802	113400	144181500	27250	27250	27250	27250	0
421	20240802	113300	144181500	27250	27250	27250	27250	0
422	20240802	113200	144181500	27250	27250	27250	27250	8
423	20240802	113100	143963500	27200	27200	27200	27200	0
424	20240802	113000	143963500	27200	27200	27200	27200	0
425	20240802	112900	143963500	27200	27200	27200	27200	0
426	20240802	112800	143963500	27200	27150	27200	27150	54
427	20240802	112700	142497350	27150	27150	27150	27150	0
428	20240802	112600	142497350	27150	27150	27150	27150	0
429	20240802	112500	142497350	27150	27150	27150	27150	0
430	20240802	112400	142497350	27150	27150	27150	27150	0
431	20240802	112300	142497350	27150	27150	27150	27150	0
432	20240802	112200	142497350	27150	27150	27150	27150	0
433	20240802	112100	142497350	27150	27150	27150	27150	0
434	20240802	112000	142497350	27150	27150	27150	27150	0
435	20240802	111900	142497350	27150	27150	27150	27150	0
436	20240802	111800	142497350	27150	27150	27150	27150	0
437	20240802	111700	142497350	27150	27150	27150	27150	0
438	20240802	111600	142497350	27150	27150	27150	27150	0
439	20240802	111500	142497350	27150	27150	27150	27150	0
440	20240802	111400	142497350	27150	27150	27150	27150	0
441	20240802	111300	142497350	27150	27150	27150	27150	0
442	20240802	111200	142497350	27150	27150	27150	27150	52
443	20240802	111100	141085550	27150	27150	27150	27150	0
444	20240802	111000	141085550	27150	27150	27150	27150	5
445	20240802	110900	140949800	27300	27300	27300	27300	0
446	20240802	110800	140949800	27300	27200	27300	27200	5
447	20240802	110700	140813400	27100	27200	27200	27100	719
448	20240802	110600	121303500	27350	27350	27350	27350	0
449	20240802	110500	121303500	27350	27350	27350	27350	0
450	20240802	110400	121303500	27350	27350	27350	27350	0
451	20240802	110300	121303500	27350	27350	27350	27350	0
452	20240802	110200	121303500	27350	27350	27350	27350	0
453	20240802	110100	121303500	27350	27250	27350	27250	5
454	20240802	110000	121166900	27250	27250	27250	27250	1
455	20240802	105900	121139650	27300	27300	27300	27300	1
456	20240802	105800	121112350	27350	27350	27350	27350	0
457	20240802	105700	121112350	27350	27300	27350	27300	44
458	20240802	105600	119909150	27250	27250	27250	27250	0
459	20240802	105500	119909150	27250	27250	27250	27250	1
460	20240802	105400	119881900	27350	27350	27350	27350	0
461	20240802	105300	119881900	27350	27350	27350	27350	0
462	20240802	105200	119881900	27350	27350	27350	27350	0
463	20240802	105100	119881900	27350	27350	27350	27350	1
464	20240802	105000	119854550	27350	27350	27350	27350	0
465	20240802	104900	119854550	27350	27300	27350	27300	5
466	20240802	104800	119717850	27300	27300	27300	27300	0
467	20240802	104700	119717850	27300	27300	27300	27300	0
468	20240802	104600	119717850	27300	27300	27300	27300	0
469	20240802	104500	119717850	27300	27300	27300	27300	0
470	20240802	104400	119717850	27300	27300	27300	27300	1
471	20240802	104300	119690550	27350	27350	27350	27350	0
472	20240802	104200	119690550	27350	27350	27350	27350	0
473	20240802	104100	119690550	27350	27250	27350	27250	5
474	20240802	104000	119554050	27200	27200	27200	27200	2
475	20240802	103900	119499650	27350	27350	27350	27350	0
476	20240802	103800	119499650	27350	27200	27350	27200	10
477	20240802	103700	119226550	27100	27200	27200	27100	3
478	20240802	103600	119145050	27300	27300	27300	27300	0
479	20240802	103500	119145050	27300	27250	27300	27250	20
480	20240802	103400	118599750	27200	27200	27200	27200	28
481	20240802	103300	117838150	27100	27200	27200	27100	110
482	20240802	103200	114856150	27150	27150	27150	27150	150
483	20240802	103100	110783650	27150	27150	27150	27150	10
484	20240802	103000	110512150	27100	27100	27100	27100	0
485	20240802	102900	110512150	27100	27100	27100	27100	0
486	20240802	102800	110512150	27100	27100	27100	27100	0
487	20240802	102700	110512150	27100	27100	27100	27100	0
488	20240802	102600	110512150	27100	27100	27100	27100	153
489	20240802	102500	106365850	27100	27100	27100	27100	0
490	20240802	102400	106365850	27100	27100	27100	27100	0
491	20240802	102300	106365850	27100	27100	27100	27100	0
492	20240802	102200	106365850	27100	27100	27100	27100	2
493	20240802	102100	106311650	27200	27150	27200	27150	15
494	20240802	102000	105903750	27150	27100	27150	27100	315
495	20240802	101900	97351550	27100	27100	27100	27100	1
496	20240802	101800	97324450	27100	27100	27100	27100	0
497	20240802	101700	97324450	27100	27100	27100	27100	0
498	20240802	101600	97324450	27100	27100	27100	27100	1
499	20240802	101500	97297350	27000	27000	27000	27000	0
500	20240802	101400	97297350	27000	27000	27000	27000	196
501	20240802	101300	92005350	26950	26950	26950	26950	0
502	20240802	101200	92005350	26950	26950	26950	26950	0
503	20240802	101100	92005350	26950	26950	26950	26950	0
504	20240802	101000	92005350	26950	26950	26950	26950	8
505	20240802	100900	91789750	26950	26950	26950	26950	0
506	20240802	100800	91789750	26950	26950	26950	26950	0
507	20240802	100700	91789750	26950	26950	26950	26950	0
508	20240802	100600	91789750	26950	26950	26950	26950	0
509	20240802	100500	91789750	26950	26950	26950	26950	2
510	20240802	100400	91735850	26950	26950	26950	26950	0
511	20240802	100300	91735850	26950	26950	26950	26950	0
512	20240802	100200	91735850	26950	26950	26950	26950	0
513	20240802	100100	91735850	26950	26950	26950	26950	29
514	20240802	100000	90954300	27000	27000	27000	27000	0
515	20240802	095900	90954300	27000	27000	27000	27000	0
516	20240802	095800	90954300	27000	27000	27000	27000	1
517	20240802	095700	90927300	26950	26950	26950	26950	0
518	20240802	095600	90927300	26950	26950	26950	26950	145
519	20240802	095500	87019550	27000	27000	27000	27000	38
520	20240802	095400	85993550	27000	26950	27000	26950	30
521	20240802	095300	85184050	27000	27000	27000	27000	0
522	20240802	095200	85184050	27000	27000	27000	27000	23
523	20240802	095100	84563050	27000	27000	27000	27000	1
524	20240802	095000	84536050	27000	27000	27000	27000	20
525	20240802	094900	83996050	27000	27000	27000	27000	0
526	20240802	094800	83996050	27000	27000	27000	27000	3
527	20240802	094700	83915050	26950	26950	26950	26950	0
528	20240802	094600	83915050	26950	27000	27000	26950	90
529	20240802	094500	81486350	27350	27350	27350	27350	0
530	20240802	094400	81486350	27350	27350	27350	27350	0
531	20240802	094300	81486350	27350	27350	27350	27350	0
532	20240802	094200	81486350	27350	27050	27350	27050	20
533	20240802	094100	80943200	27050	27050	27050	27050	0
534	20240802	094000	80943200	27050	27050	27050	27050	0
535	20240802	093900	80943200	27050	27050	27050	27050	0
536	20240802	093800	80943200	27050	27050	27050	27050	4
537	20240802	093700	80835000	27050	27050	27050	27050	190
538	20240802	093600	75695500	26950	27050	27050	26950	16
539	20240802	093500	75263200	27050	27050	27050	27050	0
540	20240802	093400	75263200	27050	27050	27050	27050	0
541	20240802	093300	75263200	27050	27000	27050	27000	119
542	20240802	093200	72050150	27000	27000	27000	27000	0
543	20240802	093100	72050150	27000	27000	27000	27000	1
544	20240802	093000	72023150	27000	27000	27000	27000	0
545	20240802	092900	72023150	27000	27000	27000	27000	0
546	20240802	092800	72023150	27000	27000	27000	27000	36
547	20240802	092700	71051150	27000	27000	27000	27000	4
548	20240802	092600	70943150	27000	27000	27000	27000	0
549	20240802	092500	70943150	27000	27000	27000	27000	1472
550	20240802	092400	31199150	27100	27100	27100	27100	0
551	20240802	092300	31199150	27100	27150	27150	27050	294
552	20240802	092200	23246000	27150	27150	27150	27150	0
553	20240802	092100	23246000	27150	27150	27150	27150	5
554	20240802	092000	23110250	27100	27100	27100	27100	80
555	20240802	091900	20942250	27050	27050	27050	27050	40
556	20240802	091800	19860250	27150	27150	27150	27150	0
557	20240802	091700	19860250	27150	27100	27150	27100	5
558	20240802	091600	19724550	27050	27050	27050	27050	30
559	20240802	091500	18913050	27100	27100	27100	27100	200
560	20240802	091400	13493050	27250	27150	27250	27150	20
561	20240802	091300	12948450	27100	27100	27100	27100	0
562	20240802	091200	12948450	27100	27100	27100	27100	130
563	20240802	091100	9425450	27200	27200	27200	27200	0
564	20240802	091000	9425450	27200	27200	27200	27200	3
565	20240802	090900	9343850	27300	27300	27300	27300	55
566	20240802	090800	7842350	27100	27100	27100	27100	0
567	20240802	090700	7842350	27100	27100	27100	27100	0
568	20240802	090600	7842350	27100	27100	27100	27100	0
569	20240802	090500	7842350	27100	27100	27100	27100	100
570	20240802	090400	5132350	27100	27100	27100	27100	0
571	20240802	090300	5132350	27100	27100	27100	27100	0
572	20240802	090200	5132350	27100	27100	27100	27100	1
573	20240802	090100	5105250	27050	27050	27050	27050	0
574	20240802	090000	5105250	27050	27450	27450	27050	187