KissMeData/022100/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190500	7434492100	27150	27150	27150	27150	12486
3	20240816	190400	7434492100	27150	27150	27150	27150	0
4	20240816	190300	7434492100	27150	27150	27150	27150	0
5	20240816	190200	7434492100	27150	27150	27150	27150	0
6	20240816	190100	7434492100	27150	27150	27150	27150	0
7	20240816	190000	7434492100	27150	27150	27150	27150	0
8	20240816	185900	7434492100	27150	27150	27150	27150	0
9	20240816	185800	7434492100	27150	27150	27150	27150	0
10	20240816	185700	7434492100	27150	27150	27150	27150	0
11	20240816	185600	7434492100	27150	27150	27150	27150	0
12	20240816	185500	7434492100	27150	27150	27150	27150	0
13	20240816	185400	7434492100	27150	27150	27150	27150	0
14	20240816	185300	7434492100	27150	27150	27150	27150	0
15	20240816	185200	7434492100	27150	27150	27150	27150	0
16	20240816	185100	7434492100	27150	27150	27150	27150	0
17	20240816	185000	7434492100	27150	27150	27150	27150	0
18	20240816	184900	7434492100	27150	27150	27150	27150	0
19	20240816	184800	7434492100	27150	27150	27150	27150	0
20	20240816	184700	7434492100	27150	27150	27150	27150	0
21	20240816	184600	7434492100	27150	27150	27150	27150	0
22	20240816	184500	7434492100	27150	27150	27150	27150	0
23	20240816	184400	7434492100	27150	27150	27150	27150	0
24	20240816	184300	7434492100	27150	27150	27150	27150	0
25	20240816	184200	7434492100	27150	27150	27150	27150	0
26	20240816	184100	7434492100	27150	27150	27150	27150	0
27	20240816	184000	7434492100	27150	27150	27150	27150	0
28	20240816	183900	7434492100	27150	27150	27150	27150	0
29	20240816	183800	7434492100	27150	27150	27150	27150	0
30	20240816	183700	7434492100	27150	27150	27150	27150	0
31	20240816	183600	7434492100	27150	27150	27150	27150	0
32	20240816	183500	7434492100	27150	27150	27150	27150	12486
33	20240816	183400	7434492100	27150	27150	27150	27150	0
34	20240816	183300	7434492100	27150	27150	27150	27150	0
35	20240816	183200	7434492100	27150	27150	27150	27150	0
36	20240816	183100	7434492100	27150	27150	27150	27150	0
37	20240816	183000	7434492100	27150	27150	27150	27150	0
38	20240816	182900	7434492100	27150	27150	27150	27150	0
39	20240816	182800	7434492100	27150	27150	27150	27150	0
40	20240816	182700	7434492100	27150	27150	27150	27150	0
41	20240816	182600	7434492100	27150	27150	27150	27150	0
42	20240816	182500	7434492100	27150	27150	27150	27150	0
43	20240816	182400	7434492100	27150	27150	27150	27150	0
44	20240816	182300	7434492100	27150	27150	27150	27150	0
45	20240816	182200	7434492100	27150	27150	27150	27150	0
46	20240816	182100	7434492100	27150	27150	27150	27150	0
47	20240816	182000	7434492100	27150	27150	27150	27150	0
48	20240816	181900	7434492100	27150	27150	27150	27150	0
49	20240816	181800	7434492100	27150	27150	27150	27150	0
50	20240816	181700	7434492100	27150	27150	27150	27150	0
51	20240816	181600	7434492100	27150	27150	27150	27150	0
52	20240816	181500	7434492100	27150	27150	27150	27150	0
53	20240816	181400	7434492100	27150	27150	27150	27150	0
54	20240816	181300	7434492100	27150	27150	27150	27150	0
55	20240816	181200	7434492100	27150	27150	27150	27150	0
56	20240816	181100	7434492100	27150	27150	27150	27150	0
57	20240816	181000	7434492100	27150	27150	27150	27150	0
58	20240816	180900	7434492100	27150	27150	27150	27150	0
59	20240816	180800	7434492100	27150	27150	27150	27150	0
60	20240816	180700	7434492100	27150	27150	27150	27150	0
61	20240816	180600	7434492100	27150	27150	27150	27150	0
62	20240816	180500	7434492100	27150	27150	27150	27150	12486
63	20240816	180400	7434492100	27150	27150	27150	27150	0
64	20240816	180300	7434492100	27150	27150	27150	27150	0
65	20240816	180200	7434492100	27150	27150	27150	27150	0
66	20240816	180100	7434492100	27150	27150	27150	27150	0
67	20240816	180000	7434492100	27150	27150	27150	27150	0
68	20240816	175900	7434492100	27150	27150	27150	27150	0
69	20240816	175800	7434492100	27150	27150	27150	27150	0
70	20240816	175700	7434492100	27150	27150	27150	27150	0
71	20240816	175600	7434492100	27150	27150	27150	27150	0
72	20240816	175500	7434492100	27150	27150	27150	27150	0
73	20240816	175400	7434492100	27150	27150	27150	27150	0
74	20240816	175300	7434492100	27150	27150	27150	27150	0
75	20240816	175200	7434492100	27150	27150	27150	27150	0
76	20240816	175100	7434492100	27150	27150	27150	27150	0
77	20240816	175000	7434492100	27150	27150	27150	27150	0
78	20240816	174900	7434492100	27150	27150	27150	27150	0
79	20240816	174800	7434492100	27150	27150	27150	27150	0
80	20240816	174700	7434492100	27150	27150	27150	27150	0
81	20240816	174600	7434492100	27150	27150	27150	27150	0
82	20240816	174500	7434492100	27150	27150	27150	27150	0
83	20240816	174400	7434492100	27150	27150	27150	27150	0
84	20240816	174300	7434492100	27150	27150	27150	27150	0
85	20240816	174200	7434492100	27150	27150	27150	27150	0
86	20240816	174100	7434492100	27150	27150	27150	27150	0
87	20240816	174000	7434492100	27150	27150	27150	27150	0
88	20240816	173900	7434492100	27150	27150	27150	27150	0
89	20240816	173800	7434492100	27150	27150	27150	27150	0
90	20240816	173700	7434492100	27150	27150	27150	27150	0
91	20240816	173600	7434492100	27150	27150	27150	27150	0
92	20240816	173500	7434492100	27150	27150	27150	27150	12486
93	20240816	173400	7434492100	27150	27150	27150	27150	0
94	20240816	173300	7434492100	27150	27150	27150	27150	0
95	20240816	173200	7434492100	27150	27150	27150	27150	0
96	20240816	173100	7434492100	27150	27150	27150	27150	0
97	20240816	173000	7434492100	27150	27150	27150	27150	0
98	20240816	172900	7434492100	27150	27150	27150	27150	0
99	20240816	172800	7434492100	27150	27150	27150	27150	0
100	20240816	172700	7434492100	27150	27150	27150	27150	0
101	20240816	172600	7434492100	27150	27150	27150	27150	0
102	20240816	172500	7434492100	27150	27150	27150	27150	0
103	20240816	172400	7434492100	27150	27150	27150	27150	0
104	20240816	172300	7434492100	27150	27150	27150	27150	0
105	20240816	172200	7434492100	27150	27150	27150	27150	0
106	20240816	172100	7434492100	27150	27150	27150	27150	0
107	20240816	172000	7434492100	27150	27150	27150	27150	0
108	20240816	171900	7434492100	27150	27150	27150	27150	0
109	20240816	171800	7434492100	27150	27150	27150	27150	0
110	20240816	171700	7434492100	27150	27150	27150	27150	0
111	20240816	171600	7434492100	27150	27150	27150	27150	0
112	20240816	171500	7434492100	27150	27150	27150	27150	0
113	20240816	171400	7434492100	27150	27150	27150	27150	0
114	20240816	171300	7434492100	27150	27150	27150	27150	0
115	20240816	171200	7434492100	27150	27150	27150	27150	0
116	20240816	171100	7434492100	27150	27150	27150	27150	0
117	20240816	171000	7434492100	27150	27150	27150	27150	0
118	20240816	170900	7434492100	27150	27150	27150	27150	0
119	20240816	170800	7434492100	27150	27150	27150	27150	0
120	20240816	170700	7434492100	27150	27150	27150	27150	0
121	20240816	170600	7434492100	27150	27150	27150	27150	0
122	20240816	170500	7434492100	27150	27150	27150	27150	12486
123	20240816	170400	7434492100	27150	27150	27150	27150	0
124	20240816	170300	7434492100	27150	27150	27150	27150	0
125	20240816	170200	7434492100	27150	27150	27150	27150	0
126	20240816	170100	7434492100	27150	27150	27150	27150	0
127	20240816	170000	7434492100	27150	27150	27150	27150	0
128	20240816	165900	7434492100	27150	27150	27150	27150	0
129	20240816	165800	7434492100	27150	27150	27150	27150	0
130	20240816	165700	7434492100	27150	27150	27150	27150	0
131	20240816	165600	7434492100	27150	27150	27150	27150	0
132	20240816	165500	7434492100	27150	27150	27150	27150	0
133	20240816	165400	7434492100	27150	27150	27150	27150	0
134	20240816	165300	7434492100	27150	27150	27150	27150	0
135	20240816	165200	7434492100	27150	27150	27150	27150	0
136	20240816	165100	7434492100	27150	27150	27150	27150	0
137	20240816	165000	7434492100	27150	27150	27150	27150	0
138	20240816	164900	7434492100	27150	27150	27150	27150	0
139	20240816	164800	7434492100	27150	27150	27150	27150	0
140	20240816	164700	7434492100	27150	27150	27150	27150	0
141	20240816	164600	7434492100	27150	27150	27150	27150	0
142	20240816	164500	7434492100	27150	27150	27150	27150	0
143	20240816	164400	7434492100	27150	27150	27150	27150	0
144	20240816	164300	7434492100	27150	27150	27150	27150	0
145	20240816	164200	7434492100	27150	27150	27150	27150	0
146	20240816	164100	7434492100	27150	27150	27150	27150	0
147	20240816	164000	7434492100	27150	27150	27150	27150	0
148	20240816	163900	7434492100	27150	27150	27150	27150	0
149	20240816	163800	7434492100	27150	27150	27150	27150	0
150	20240816	163700	7434492100	27150	27150	27150	27150	0
151	20240816	163600	7434492100	27150	27150	27150	27150	0
152	20240816	163500	7434492100	27150	27150	27150	27150	12486
153	20240816	163400	7434492100	27150	27150	27150	27150	0
154	20240816	163300	7434492100	27150	27150	27150	27150	0
155	20240816	163200	7434492100	27150	27150	27150	27150	0
156	20240816	163100	7434492100	27150	27150	27150	27150	0
157	20240816	163000	7434492100	27150	27150	27150	27150	0
158	20240816	162900	7434492100	27150	27150	27150	27150	0
159	20240816	162800	7434492100	27150	27150	27150	27150	0
160	20240816	162700	7434492100	27150	27150	27150	27150	0
161	20240816	162600	7434492100	27150	27150	27150	27150	0
162	20240816	162500	7434492100	27150	27150	27150	27150	0
163	20240816	162400	7434492100	27150	27150	27150	27150	0
164	20240816	162300	7434492100	27150	27150	27150	27150	0
165	20240816	162200	7434492100	27150	27150	27150	27150	0
166	20240816	162100	7434492100	27150	27150	27150	27150	0
167	20240816	162000	7434492100	27150	27150	27150	27150	0
168	20240816	161900	7434492100	27150	27150	27150	27150	0
169	20240816	161800	7434492100	27150	27150	27150	27150	0
170	20240816	161700	7434492100	27150	27150	27150	27150	0
171	20240816	161600	7434492100	27150	27150	27150	27150	0
172	20240816	161500	7434492100	27150	27150	27150	27150	0
173	20240816	161400	7434492100	27150	27150	27150	27150	0
174	20240816	161300	7434492100	27150	27150	27150	27150	0
175	20240816	161200	7434492100	27150	27150	27150	27150	0
176	20240816	161100	7434492100	27150	27150	27150	27150	0
177	20240816	161000	7434492100	27150	27150	27150	27150	0
178	20240816	160900	7434492100	27150	27150	27150	27150	0
179	20240816	160800	7434492100	27150	27150	27150	27150	0
180	20240816	160700	7434492100	27150	27150	27150	27150	0
181	20240816	160600	7434492100	27150	27150	27150	27150	0
182	20240816	160500	7434492100	27150	27150	27150	27150	12486
183	20240816	160400	7434492100	27150	27150	27150	27150	0
184	20240816	160300	7434492100	27150	27150	27150	27150	0
185	20240816	160200	7434492100	27150	27150	27150	27150	0
186	20240816	160100	7434492100	27150	27150	27150	27150	0
187	20240816	160000	7434492100	27150	27150	27150	27150	0
188	20240816	155900	7434492100	27150	27150	27150	27150	0
189	20240816	155800	7434492100	27150	27150	27150	27150	0
190	20240816	155700	7434492100	27150	27150	27150	27150	0
191	20240816	155600	7434492100	27150	27150	27150	27150	0
192	20240816	155500	7434492100	27150	27150	27150	27150	0
193	20240816	155400	7434492100	27150	27150	27150	27150	0
194	20240816	155300	7434492100	27150	27150	27150	27150	0
195	20240816	155200	7434492100	27150	27150	27150	27150	0
196	20240816	155100	7434492100	27150	27150	27150	27150	0
197	20240816	155000	7434492100	27150	27150	27150	27150	0
198	20240816	154900	7434492100	27150	27150	27150	27150	0
199	20240816	154800	7434492100	27150	27150	27150	27150	0
200	20240816	154700	7434492100	27150	27150	27150	27150	0
201	20240816	154600	7434492100	27150	27150	27150	27150	0
202	20240816	154500	7434492100	27150	27150	27150	27150	0
203	20240816	154400	7434492100	27150	27150	27150	27150	0
204	20240816	154300	7434492100	27150	27150	27150	27150	0
205	20240816	154200	7434492100	27150	27150	27150	27150	0
206	20240816	154100	7434492100	27150	27150	27150	27150	0
207	20240816	154000	7434492100	27150	27150	27150	27150	0
208	20240816	153900	7434492100	27150	27150	27150	27150	0
209	20240816	153800	7434492100	27150	27150	27150	27150	0
210	20240816	153700	7434492100	27150	27150	27150	27150	0
211	20240816	153600	7434492100	27150	27150	27150	27150	0
212	20240816	153500	7434492100	27150	27150	27150	27150	12486
213	20240816	153400	7434492100	27150	27150	27150	27150	0
214	20240816	153300	7434492100	27150	27150	27150	27150	0
215	20240816	153200	7434492100	27150	27150	27150	27150	0
216	20240816	153100	7434492100	27150	27150	27150	27150	0
217	20240816	153000	7434492100	27150	27150	27150	27150	12486
218	20240816	152900	7095497200	27200	27200	27200	27200	0
219	20240816	152800	7095497200	27200	27200	27200	27200	0
220	20240816	152700	7095497200	27200	27200	27200	27200	0
221	20240816	152600	7095497200	27200	27200	27200	27200	0
222	20240816	152500	7095497200	27200	27200	27200	27200	0
223	20240816	152400	7095497200	27200	27200	27200	27200	0
224	20240816	152300	7095497200	27200	27200	27200	27200	0
225	20240816	152200	7095497200	27200	27200	27200	27200	0
226	20240816	152100	7095497200	27200	27200	27200	27200	0
227	20240816	152000	7095497200	27200	27200	27200	27200	0
228	20240816	151900	7095497200	27200	27200	27200	27150	1074
229	20240816	151800	7066312400	27200	27200	27250	27150	380
230	20240816	151700	7055973300	27200	27200	27250	27200	442
231	20240816	151600	7043947900	27200	27200	27300	27200	808
232	20240816	151500	7021934450	27200	27200	27250	27200	1729
233	20240816	151400	6974899400	27250	27200	27250	27200	1064
234	20240816	151300	6945933250	27200	27200	27250	27200	496
235	20240816	151200	6932433300	27250	27250	27300	27200	1149
236	20240816	151100	6901142900	27250	27250	27250	27200	455
237	20240816	151000	6888749150	27250	27250	27300	27200	1033
238	20240816	150900	6860604450	27250	27250	27300	27200	1128
239	20240816	150800	6829843200	27200	27250	27250	27200	748
240	20240816	150700	6809460750	27250	27300	27300	27200	2688
241	20240816	150600	6736209800	27250	27250	27300	27250	1399
242	20240816	150500	6698077500	27250	27300	27300	27250	526
243	20240816	150400	6683736750	27300	27250	27300	27250	523
244	20240816	150300	6669460100	27300	27250	27300	27200	3183
245	20240816	150200	6582708300	27250	27200	27250	27200	86
246	20240816	150100	6580368000	27200	27200	27200	27200	23
247	20240816	150000	6579742400	27250	27200	27250	27200	1170
248	20240816	145900	6547885400	27200	27250	27250	27200	822
249	20240816	145800	6525493200	27200	27150	27250	27150	2230
250	20240816	145700	6464826450	27200	27200	27200	27150	2446
251	20240816	145600	6398296000	27200	27200	27200	27150	626
252	20240816	145500	6381269050	27150	27150	27200	27150	931
253	20240816	145400	6355946600	27150	27200	27200	27150	176
254	20240816	145300	6351163000	27150	27150	27200	27150	379
255	20240816	145200	6340871100	27150	27200	27200	27150	59
256	20240816	145100	6339268100	27200	27150	27200	27150	121
257	20240816	145000	6335980100	27150	27150	27200	27150	348
258	20240816	144900	6326530200	27200	27150	27200	27100	3276
259	20240816	144800	6237571350	27100	27150	27150	27100	102
260	20240816	144700	6234805250	27150	27150	27150	27100	250
261	20240816	144600	6228019000	27150	27100	27150	27100	200
262	20240816	144500	6222589150	27150	27150	27150	27100	43
263	20240816	144400	6221421800	27100	27150	27150	27100	37
264	20240816	144300	6220417450	27150	27100	27150	27100	37
265	20240816	144200	6219414300	27100	27100	27150	27050	2638
266	20240816	144100	6147956850	27050	27100	27100	27050	16
267	20240816	144000	6147523450	27050	27100	27100	27050	311
268	20240816	143900	6139107750	27050	27050	27100	27050	179
269	20240816	143800	6134257000	27050	27050	27100	27050	388
270	20240816	143700	6123759650	27100	27050	27100	27050	294
271	20240816	143600	6115802350	27050	27050	27100	27050	6
272	20240816	143500	6115640000	27100	27050	27100	27050	176
273	20240816	143400	6110870900	27100	27100	27100	27050	25
274	20240816	143300	6110194250	27100	27050	27100	27050	10
275	20240816	143200	6109923700	27100	27100	27100	27050	130
276	20240816	143100	6106401050	27100	27100	27100	27050	255
277	20240816	143000	6099496800	27100	27050	27100	27050	35
278	20240816	142900	6098548550	27100	27100	27100	27050	25
279	20240816	142800	6097871150	27050	27050	27150	27050	237
280	20240816	142700	6091447950	27050	27050	27100	27050	687
281	20240816	142600	6072844300	27050	27050	27050	27050	8
282	20240816	142500	6072627900	27050	27050	27100	27050	90
283	20240816	142400	6070189150	27050	27100	27100	27050	10
284	20240816	142300	6069918550	27050	27100	27100	27050	1898
285	20240816	142200	6018483850	27150	27100	27150	27100	81
286	20240816	142100	6016285000	27150	27100	27150	27100	185
287	20240816	142000	6011270250	27150	27100	27150	27100	42
288	20240816	141900	6010130300	27100	27100	27150	27100	177
289	20240816	141800	6005332650	27100	27100	27150	27100	102
290	20240816	141700	6002567550	27150	27100	27150	27100	24
291	20240816	141600	6001916550	27100	27100	27100	27100	3
292	20240816	141500	6001835250	27100	27100	27150	27100	239
293	20240816	141400	5995346800	27150	27100	27150	27100	182
294	20240816	141300	5990412800	27100	27150	27200	27100	415
295	20240816	141200	5979144650	27150	27100	27150	27100	40
296	20240816	141100	5978060050	27100	27100	27100	27100	443
297	20240816	141000	5966054750	27100	27100	27150	27100	212
298	20240816	140900	5960309450	27150	27150	27150	27100	128
299	20240816	140800	5956834300	27150	27150	27150	27100	190
300	20240816	140700	5951675900	27100	27150	27150	27100	144
301	20240816	140600	5947766350	27100	27150	27200	27100	227
302	20240816	140500	5941602550	27150	27150	27200	27150	144
303	20240816	140400	5937692350	27150	27150	27200	27150	561
304	20240816	140300	5922460050	27150	27150	27200	27150	119
305	20240816	140200	5919228200	27150	27200	27200	27150	54
306	20240816	140100	5917759600	27200	27150	27200	27150	954
307	20240816	140000	5891811450	27150	27200	27200	27150	1091
308	20240816	135900	5862184550	27150	27150	27200	27100	831
309	20240816	135800	5839618900	27100	27150	27150	27100	21
310	20240816	135700	5839049300	27150	27150	27200	27100	408
311	20240816	135600	5827970600	27150	27200	27200	27150	7
312	20240816	135500	5827780450	27150	27150	27200	27100	1199
313	20240816	135400	5795226300	27100	27100	27150	27100	17
314	20240816	135300	5794765550	27100	27100	27150	27100	7
315	20240816	135200	5794575800	27100	27100	27150	27100	152
316	20240816	135100	5790455650	27100	27100	27150	27100	181
317	20240816	135000	5785548700	27100	27150	27150	27100	89
318	20240816	134900	5783135000	27100	27100	27150	27100	161
319	20240816	134800	5778771150	27100	27150	27150	27100	1196
320	20240816	134700	5746303950	27150	27100	27150	27100	272
321	20240816	134600	5738921250	27100	27100	27100	27100	2
322	20240816	134500	5738867050	27100	27100	27150	27100	428
323	20240816	134400	5727266000	27100	27050	27150	27050	2080
324	20240816	134300	5670891300	27050	27050	27050	27050	91
325	20240816	134200	5668429750	27050	27050	27050	27050	6
326	20240816	134100	5668267450	27100	27100	27100	27050	171
327	20240816	134000	5663634250	27050	27050	27050	27050	27
328	20240816	133900	5662903900	27100	27050	27100	27050	435
329	20240816	133800	5651132650	27050	27100	27100	27050	85
330	20240816	133700	5648829350	27100	27100	27100	27050	71
331	20240816	133600	5646905400	27050	27100	27100	27050	111
332	20240816	133500	5643897800	27100	27100	27150	27050	438
333	20240816	133400	5632027650	27100	27100	27150	27100	141
334	20240816	133300	5628205700	27150	27100	27150	27100	226
335	20240816	133200	5622078950	27150	27100	27150	27100	605
336	20240816	133100	5605678200	27150	27150	27150	27100	32
337	20240816	133000	5604809600	27150	27100	27150	27100	58
338	20240816	132900	5603235850	27150	27050	27150	27050	775
339	20240816	132800	5582231050	27050	27100	27100	27050	650
340	20240816	132700	5564644600	27050	27100	27100	27050	58
341	20240816	132600	5563075500	27100	27100	27100	27050	164
342	20240816	132500	5558631200	27050	27100	27100	27050	532
343	20240816	132400	5544214200	27100	27100	27100	27100	34
344	20240816	132300	5543292800	27100	27100	27150	27100	530
345	20240816	132200	5528927000	27100	27100	27150	27100	16
346	20240816	132100	5528492900	27100	27150	27150	27100	25
347	20240816	132000	5527814300	27150	27100	27150	27100	109
348	20240816	131900	5524855350	27100	27100	27150	27100	353
349	20240816	131800	5515286900	27100	27100	27100	27100	14
350	20240816	131700	5514907500	27100	27150	27150	27100	201
351	20240816	131600	5509450550	27150	27100	27150	27100	95
352	20240816	131500	5506871400	27100	27150	27150	27050	267
353	20240816	131400	5499634650	27150	27100	27150	27100	432
354	20240816	131300	5487924800	27100	27150	27150	27100	336
355	20240816	131200	5478807500	27150	27100	27150	27050	451
356	20240816	131100	5466594450	27100	27100	27100	27050	137
357	20240816	131000	5462884600	27050	27100	27150	27050	219
358	20240816	130900	5456949050	27100	27100	27100	27050	303
359	20240816	130800	5448740250	27100	27100	27150	27050	397
360	20240816	130700	5437979600	27150	27100	27150	27100	3
361	20240816	130600	5437898200	27150	27100	27150	27100	161
362	20240816	130500	5433529350	27100	27100	27150	27100	25
363	20240816	130400	5432850800	27100	27100	27100	27100	0
364	20240816	130300	5432850800	27100	27100	27100	27050	150
365	20240816	130200	5428792400	27100	27100	27100	27100	276
366	20240816	130100	5421312800	27100	27100	27150	27100	35
367	20240816	130000	5420364250	27100	27150	27150	27100	554
368	20240816	125900	5405349750	27100	27100	27100	27100	141
369	20240816	125800	5401528650	27100	27100	27100	27050	213
370	20240816	125700	5395757450	27050	27050	27100	27050	86
371	20240816	125600	5393429950	27100	27100	27150	27100	572
372	20240816	125500	5377919550	27100	27100	27150	27100	173
373	20240816	125400	5373229550	27150	27100	27150	27100	396
374	20240816	125300	5362496500	27100	27100	27100	27100	633
375	20240816	125200	5345342200	27100	27100	27100	27100	22
376	20240816	125100	5344746000	27050	27050	27100	27050	32
377	20240816	125000	5343878900	27100	27100	27100	27050	401
378	20240816	124900	5333013150	27100	27100	27100	27050	1477
379	20240816	124800	5293037350	27050	27100	27100	27050	12
380	20240816	124700	5292712200	27100	27050	27100	27050	160
381	20240816	124600	5288380200	27050	27050	27100	27050	72
382	20240816	124500	5286432150	27100	27050	27100	27050	179
383	20240816	124400	5281581350	27050	27100	27100	27050	288
384	20240816	124300	5273776800	27100	27100	27100	27050	63
385	20240816	124200	5272069550	27100	27100	27100	27100	35
386	20240816	124100	5271121050	27100	27100	27100	27100	97
387	20240816	124000	5268492350	27100	27100	27100	27050	4
388	20240816	123900	5268384050	27050	27100	27100	27050	39
389	20240816	123800	5267328600	27100	27100	27100	27050	32
390	20240816	123700	5266461900	27050	27100	27100	27050	181
391	20240816	123600	5261559850	27100	27050	27100	27050	461
392	20240816	123500	5249087000	27100	27000	27100	27000	678
393	20240816	123400	5230759600	27050	27000	27050	27000	55
394	20240816	123300	5229272050	27000	27050	27050	27000	43
395	20240816	123200	5228111000	27050	27000	27050	27000	87
396	20240816	123100	5225757700	27050	27050	27050	27050	164
397	20240816	123000	5221321500	27050	27100	27100	27050	641
398	20240816	122900	5203978150	27100	27050	27100	27050	261
399	20240816	122800	5196910800	27100	27050	27100	27050	417
400	20240816	122700	5185615800	27100	27050	27100	27050	82
401	20240816	122600	5183396600	27050	27050	27050	27050	22
402	20240816	122500	5182801500	27050	27050	27100	27000	1623
403	20240816	122400	5138849700	27050	27050	27050	27000	66
404	20240816	122300	5137064600	27050	27050	27100	27000	493
405	20240816	122200	5123727800	27050	27050	27100	27000	466
406	20240816	122100	5111120650	27050	27050	27100	27050	237
407	20240816	122000	5104709600	27050	27000	27050	27000	139
408	20240816	121900	5100949800	27050	27050	27050	27050	97
409	20240816	121800	5098325950	27100	27050	27100	27000	166
410	20240816	121700	5093834150	27050	27050	27100	27050	103
411	20240816	121600	5091047950	27100	27050	27100	27050	3565
412	20240816	121500	4994605450	27100	27050	27100	27050	90
413	20240816	121400	4992166950	27100	27050	27100	27050	234
414	20240816	121300	4985833050	27100	27100	27100	27050	871
415	20240816	121200	4962263400	27100	27050	27100	27050	198
416	20240816	121100	4956904500	27100	27050	27100	27050	61
417	20240816	121000	4955251450	27050	27050	27050	27050	7
418	20240816	120900	4955062100	27050	27050	27050	27050	22
419	20240816	120800	4954467000	27050	27050	27100	27050	512
420	20240816	120700	4940615400	27100	27100	27100	27050	590
421	20240816	120600	4924626450	27100	27100	27100	27050	436
422	20240816	120500	4912819350	27100	27100	27100	27100	57
423	20240816	120400	4911274650	27100	27100	27100	27100	586
424	20240816	120300	4895394050	27100	27100	27100	27100	31
425	20240816	120200	4894553950	27100	27100	27100	27100	86
426	20240816	120100	4892223350	27100	27100	27100	27050	117
427	20240816	120000	4889052750	27100	27050	27150	27050	320
428	20240816	115900	4880378750	27100	27100	27100	27100	109
429	20240816	115800	4877424850	27100	27050	27100	27050	37
430	20240816	115700	4876422650	27050	27100	27150	27050	146
431	20240816	115600	4872463800	27100	27100	27100	27100	112
432	20240816	115500	4869428600	27100	27050	27100	27050	120
433	20240816	115400	4866181750	27100	27100	27100	27100	668
434	20240816	115300	4848078950	27100	27100	27100	27050	112
435	20240816	115200	4845043950	27050	27050	27100	27050	790
436	20240816	115100	4823650550	27050	27100	27100	27050	122
437	20240816	115000	4820344400	27050	27100	27100	27050	463
438	20240816	114900	4807798450	27100	27150	27150	27100	1485
439	20240816	114800	4767554750	27100	27150	27150	27100	444
440	20240816	114700	4755519850	27150	27100	27150	27100	222
441	20240816	114600	4749501500	27100	27150	27150	27100	539
442	20240816	114500	4734890400	27150	27150	27150	27100	177
443	20240816	114400	4730090950	27150	27100	27150	27100	547
444	20240816	114300	4715262200	27100	27100	27150	27100	83
445	20240816	114200	4713011900	27150	27150	27150	27100	50
446	20240816	114100	4711654500	27150	27150	27150	27100	47
447	20240816	114000	4710378500	27150	27150	27150	27100	180
448	20240816	113900	4705491550	27150	27150	27150	27150	665
449	20240816	113800	4687436800	27150	27150	27150	27100	678
450	20240816	113700	4669054400	27150	27150	27200	27150	583
451	20240816	113600	4653224550	27200	27200	27200	27150	73
452	20240816	113500	4651239950	27200	27150	27200	27150	649
453	20240816	113400	4633612050	27150	27200	27200	27150	213
454	20240816	113300	4627820950	27150	27150	27200	27150	415
455	20240816	113200	4616553150	27200	27150	27200	27150	227
456	20240816	113100	4610378900	27200	27200	27200	27200	315
457	20240816	113000	4601810900	27200	27150	27200	27100	174
458	20240816	112900	4597086600	27150	27150	27250	27150	288
459	20240816	112800	4589264200	27100	27200	27250	27100	5029
460	20240816	112700	4452677700	27250	27200	27250	27200	701
461	20240816	112600	4433586000	27250	27250	27250	27200	442
462	20240816	112500	4421560350	27250	27200	27300	27150	536
463	20240816	112400	4406981050	27200	27250	27300	27200	1499
464	20240816	112300	4366161300	27250	27250	27250	27200	120
465	20240816	112200	4362894300	27250	27300	27300	27200	492
466	20240816	112100	4349505900	27200	27300	27300	27200	116
467	20240816	112000	4346348400	27250	27300	27300	27250	738
468	20240816	111900	4326233650	27250	27300	27300	27250	34
469	20240816	111800	4325307050	27300	27250	27300	27250	374
470	20240816	111700	4315114150	27250	27250	27250	27200	275
471	20240816	111600	4307621900	27350	27300	27350	27250	1016
472	20240816	111500	4279932000	27300	27300	27350	27300	316
473	20240816	111400	4271299550	27300	27300	27300	27300	727
474	20240816	111300	4251452450	27300	27300	27300	27250	54
475	20240816	111200	4249978350	27300	27300	27300	27300	19
476	20240816	111100	4249459650	27300	27300	27300	27300	64
477	20240816	111000	4247712450	27300	27300	27300	27250	267
478	20240816	110900	4240434800	27300	27300	27300	27300	57
479	20240816	110800	4238878700	27300	27300	27300	27300	132
480	20240816	110700	4235275100	27300	27300	27350	27300	33
481	20240816	110600	4234373200	27300	27300	27350	27250	473
482	20240816	110500	4221470000	27300	27300	27350	27300	479
483	20240816	110400	4208391950	27300	27350	27350	27300	782
484	20240816	110300	4187042950	27350	27300	27350	27300	125
485	20240816	110200	4183629700	27300	27300	27350	27300	27
486	20240816	110100	4182892450	27300	27350	27350	27300	430
487	20240816	110000	4171143150	27300	27250	27350	27250	353
488	20240816	105900	4161502950	27300	27250	27300	27250	516
489	20240816	105800	4147431200	27300	27300	27300	27250	251
490	20240816	105700	4140585600	27300	27350	27350	27300	65
491	20240816	105600	4138810900	27250	27300	27350	27250	206
492	20240816	105500	4133185700	27300	27250	27300	27250	94
493	20240816	105400	4130619550	27300	27300	27300	27300	628
494	20240816	105300	4113475150	27300	27300	27300	27250	65
495	20240816	105200	4111700700	27300	27300	27300	27250	344
496	20240816	105100	4102322100	27300	27300	27300	27300	143
497	20240816	105000	4098418200	27250	27350	27350	27250	545
498	20240816	104900	4083536100	27350	27350	27350	27300	281
499	20240816	104800	4075851200	27350	27300	27350	27300	601
500	20240816	104700	4059415550	27300	27350	27400	27300	793
501	20240816	104600	4037728550	27350	27300	27350	27300	3459
502	20240816	104500	3943130250	27300	27350	27350	27300	285
503	20240816	104400	3935348300	27300	27300	27350	27300	488
504	20240816	104300	3922023350	27300	27350	27350	27300	104
505	20240816	104200	3919183550	27350	27300	27350	27300	579
506	20240816	104100	3903354450	27350	27300	27350	27300	514
507	20240816	104000	3889317700	27350	27300	27350	27300	762
508	20240816	103900	3868513300	27300	27300	27300	27250	53
509	20240816	103800	3867066900	27300	27300	27300	27250	70
510	20240816	103700	3865156700	27300	27300	27350	27250	615
511	20240816	103600	3848375000	27350	27300	27350	27300	55
512	20240816	103500	3846872650	27300	27300	27350	27250	468
513	20240816	103400	3834094950	27350	27300	27350	27300	45
514	20240816	103300	3832865900	27350	27350	27350	27300	553
515	20240816	103200	3817754400	27350	27300	27350	27300	1470
516	20240816	103100	3777614050	27250	27250	27300	27250	79
517	20240816	103000	3775461050	27250	27200	27300	27150	2455
518	20240816	102900	3708575650	27250	27200	27250	27200	161
519	20240816	102800	3704191300	27200	27250	27250	27200	4589
520	20240816	102700	3579357650	27200	27250	27250	27200	252
521	20240816	102600	3572500650	27250	27200	27250	27200	152
522	20240816	102500	3568360400	27200	27250	27250	27200	510
523	20240816	102400	3554484300	27250	27300	27300	27250	741
524	20240816	102300	3534292000	27250	27250	27300	27250	435
525	20240816	102200	3522436450	27300	27250	27300	27250	360
526	20240816	102100	3512623750	27250	27250	27300	27200	675
527	20240816	102000	3494238900	27250	27250	27250	27200	258
528	20240816	101900	3487209300	27250	27250	27300	27250	235
529	20240816	101800	3480804150	27250	27250	27300	27250	1741
530	20240816	101700	3433359400	27250	27250	27300	27250	75
531	20240816	101600	3431315200	27300	27300	27300	27250	65
532	20240816	101500	3429541400	27250	27300	27300	27250	47
533	20240816	101400	3428258700	27300	27300	27300	27250	792
534	20240816	101300	3406638000	27300	27300	27300	27250	148
535	20240816	101200	3402599300	27300	27250	27300	27250	658
536	20240816	101100	3384667250	27300	27300	27300	27250	114
537	20240816	101000	3381560100	27300	27300	27300	27300	414
538	20240816	100900	3370257900	27300	27300	27300	27250	485
539	20240816	100800	3357035300	27300	27250	27350	27250	701
540	20240816	100700	3337924950	27250	27350	27350	27250	3354
541	20240816	100600	3246351250	27350	27300	27350	27300	470
542	20240816	100500	3233516850	27350	27350	27350	27350	89
543	20240816	100400	3231082700	27350	27300	27350	27300	147
544	20240816	100300	3227062750	27350	27350	27350	27300	483
545	20240816	100200	3213857100	27300	27350	27350	27300	253
546	20240816	100100	3206937600	27350	27300	27350	27300	179
547	20240816	100000	3202042400	27400	27350	27400	27300	2036
548	20240816	095900	3146352700	27400	27400	27400	27350	2420
549	20240816	095800	3080154950	27350	27350	27400	27350	243
550	20240816	095700	3073498150	27400	27400	27400	27350	71
551	20240816	095600	3071552800	27350	27400	27400	27350	68
552	20240816	095500	3069692700	27400	27350	27400	27350	665
553	20240816	095400	3051503050	27400	27400	27400	27350	361
554	20240816	095300	3041622650	27400	27350	27400	27300	882
555	20240816	095200	3017478200	27400	27250	27400	27250	2445
556	20240816	095100	2950602500	27300	27350	27350	27250	1402
557	20240816	095000	2912308700	27300	27300	27350	27300	140
558	20240816	094900	2908485600	27300	27300	27300	27300	1245
559	20240816	094800	2874497100	27300	27300	27300	27250	943
560	20240816	094700	2848753600	27300	27250	27300	27250	2324
561	20240816	094600	2785308800	27250	27250	27300	27250	244
562	20240816	094500	2778655600	27200	27250	27300	27200	607
563	20240816	094400	2762119250	27250	27250	27250	27200	515
564	20240816	094300	2748088000	27250	27250	27300	27200	742
565	20240816	094200	2727866950	27250	27300	27300	27250	900
566	20240816	094100	2703337150	27300	27300	27300	27250	550
567	20240816	094000	2688346550	27300	27300	27300	27250	297
568	20240816	093900	2680249800	27300	27250	27300	27250	2088
569	20240816	093800	2623339350	27250	27250	27250	27200	627
570	20240816	093700	2606275000	27250	27250	27250	27200	463
571	20240816	093600	2593661550	27250	27250	27250	27200	2763
572	20240816	093500	2518418700	27300	27300	27350	27250	3235
573	20240816	093400	2430101750	27350	27350	27350	27300	1308
574	20240816	093300	2394386950	27350	27350	27350	27300	451
575	20240816	093200	2382062800	27350	27300	27350	27300	411
576	20240816	093100	2370835850	27250	27350	27350	27250	766
577	20240816	093000	2349920150	27300	27350	27350	27300	597
578	20240816	092900	2333608900	27350	27350	27400	27350	975
579	20240816	092800	2306938600	27350	27450	27450	27350	1270
580	20240816	092700	2272138350	27450	27400	27450	27400	2074
581	20240816	092600	2215263950	27350	27300	27400	27300	3353
582	20240816	092500	2123524500	27300	27300	27350	27250	2912
583	20240816	092400	2044075000	27300	27350	27350	27300	1358
584	20240816	092300	2006993700	27350	27350	27350	27300	3161
585	20240816	092200	1920658900	27400	27350	27400	27350	858
586	20240816	092100	1897178200	27350	27400	27400	27350	2352
587	20240816	092000	1832831050	27400	27400	27450	27400	955
588	20240816	091900	1806663600	27450	27400	27450	27350	1482
589	20240816	091800	1766064550	27400	27400	27450	27350	779
590	20240816	091700	1744720300	27400	27450	27450	27350	1303
591	20240816	091600	1709001200	27450	27550	27550	27400	2031
592	20240816	091500	1653240450	27500	27500	27550	27450	1922
593	20240816	091400	1600382100	27500	27450	27550	27450	5495
594	20240816	091300	1449268100	27450	27450	27500	27450	754
595	20240816	091200	1428563150	27450	27450	27500	27450	2988
596	20240816	091100	1346531150	27450	27400	27450	27400	678
597	20240816	091000	1327944900	27350	27350	27400	27350	5764
598	20240816	090900	1170096800	27350	27400	27400	27350	1991
599	20240816	090800	1115622550	27400	27400	27400	27350	1318
600	20240816	090700	1079543250	27350	27400	27450	27350	3257
601	20240816	090600	990367550	27450	27400	27450	27350	1720
602	20240816	090500	943236200	27400	27250	27450	27250	4030
603	20240816	090400	833075100	27250	27300	27350	27250	3644
604	20240816	090300	733586400	27300	27400	27450	27300	5795
605	20240816	090200	575016350	27350	27400	27450	27300	2201
606	20240816	090100	514790950	27350	27350	27500	27300	6781
607	20240816	090000	329343700	27500	27550	27600	27350	11970