KissMeData/037710/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192000	57566900	29200	29200	29200	29200	30
3	20240819	191900	57566900	29200	29200	29200	29200	0
4	20240819	191800	57566900	29200	29200	29200	29200	0
5	20240819	191700	57566900	29200	29200	29200	29200	0
6	20240819	191600	57566900	29200	29200	29200	29200	0
7	20240819	191500	57566900	29200	29200	29200	29200	0
8	20240819	191400	57566900	29200	29200	29200	29200	0
9	20240819	191300	57566900	29200	29200	29200	29200	0
10	20240819	191200	57566900	29200	29200	29200	29200	0
11	20240819	191100	57566900	29200	29200	29200	29200	0
12	20240819	191000	57566900	29200	29200	29200	29200	0
13	20240819	190900	57566900	29200	29200	29200	29200	0
14	20240819	190800	57566900	29200	29200	29200	29200	0
15	20240819	190700	57566900	29200	29200	29200	29200	0
16	20240819	190600	57566900	29200	29200	29200	29200	0
17	20240819	190500	57566900	29200	29200	29200	29200	0
18	20240819	190400	57566900	29200	29200	29200	29200	0
19	20240819	190300	57566900	29200	29200	29200	29200	0
20	20240819	190200	57566900	29200	29200	29200	29200	0
21	20240819	190100	57566900	29200	29200	29200	29200	0
22	20240819	190000	57566900	29200	29200	29200	29200	0
23	20240819	185900	57566900	29200	29200	29200	29200	0
24	20240819	185800	57566900	29200	29200	29200	29200	0
25	20240819	185700	57566900	29200	29200	29200	29200	0
26	20240819	185600	57566900	29200	29200	29200	29200	0
27	20240819	185500	57566900	29200	29200	29200	29200	0
28	20240819	185400	57566900	29200	29200	29200	29200	0
29	20240819	185300	57566900	29200	29200	29200	29200	0
30	20240819	185200	57566900	29200	29200	29200	29200	0
31	20240819	185100	57566900	29200	29200	29200	29200	0
32	20240819	185000	57566900	29200	29200	29200	29200	30
33	20240819	184900	57566900	29200	29200	29200	29200	0
34	20240819	184800	57566900	29200	29200	29200	29200	0
35	20240819	184700	57566900	29200	29200	29200	29200	0
36	20240819	184600	57566900	29200	29200	29200	29200	0
37	20240819	184500	57566900	29200	29200	29200	29200	0
38	20240819	184400	57566900	29200	29200	29200	29200	0
39	20240819	184300	57566900	29200	29200	29200	29200	0
40	20240819	184200	57566900	29200	29200	29200	29200	0
41	20240819	184100	57566900	29200	29200	29200	29200	0
42	20240819	184000	57566900	29200	29200	29200	29200	0
43	20240819	183900	57566900	29200	29200	29200	29200	0
44	20240819	183800	57566900	29200	29200	29200	29200	0
45	20240819	183700	57566900	29200	29200	29200	29200	0
46	20240819	183600	57566900	29200	29200	29200	29200	0
47	20240819	183500	57566900	29200	29200	29200	29200	0
48	20240819	183400	57566900	29200	29200	29200	29200	0
49	20240819	183300	57566900	29200	29200	29200	29200	0
50	20240819	183200	57566900	29200	29200	29200	29200	0
51	20240819	183100	57566900	29200	29200	29200	29200	0
52	20240819	183000	57566900	29200	29200	29200	29200	0
53	20240819	182900	57566900	29200	29200	29200	29200	0
54	20240819	182800	57566900	29200	29200	29200	29200	0
55	20240819	182700	57566900	29200	29200	29200	29200	0
56	20240819	182600	57566900	29200	29200	29200	29200	0
57	20240819	182500	57566900	29200	29200	29200	29200	0
58	20240819	182400	57566900	29200	29200	29200	29200	0
59	20240819	182300	57566900	29200	29200	29200	29200	0
60	20240819	182200	57566900	29200	29200	29200	29200	0
61	20240819	182100	57566900	29200	29200	29200	29200	0
62	20240819	182000	57566900	29200	29200	29200	29200	30
63	20240819	181900	57566900	29200	29200	29200	29200	0
64	20240819	181800	57566900	29200	29200	29200	29200	0
65	20240819	181700	57566900	29200	29200	29200	29200	0
66	20240819	181600	57566900	29200	29200	29200	29200	0
67	20240819	181500	57566900	29200	29200	29200	29200	0
68	20240819	181400	57566900	29200	29200	29200	29200	0
69	20240819	181300	57566900	29200	29200	29200	29200	0
70	20240819	181200	57566900	29200	29200	29200	29200	0
71	20240819	181100	57566900	29200	29200	29200	29200	0
72	20240819	181000	57566900	29200	29200	29200	29200	0
73	20240819	180900	57566900	29200	29200	29200	29200	0
74	20240819	180800	57566900	29200	29200	29200	29200	0
75	20240819	180700	57566900	29200	29200	29200	29200	0
76	20240819	180600	57566900	29200	29200	29200	29200	0
77	20240819	180500	57566900	29200	29200	29200	29200	0
78	20240819	180400	57566900	29200	29200	29200	29200	0
79	20240819	180300	57566900	29200	29200	29200	29200	0
80	20240819	180200	57566900	29200	29200	29200	29200	0
81	20240819	180100	57566900	29200	29200	29200	29200	0
82	20240819	180000	57566900	29200	29200	29200	29200	0
83	20240819	175900	57566900	29200	29200	29200	29200	0
84	20240819	175800	57566900	29200	29200	29200	29200	0
85	20240819	175700	57566900	29200	29200	29200	29200	0
86	20240819	175600	57566900	29200	29200	29200	29200	0
87	20240819	175500	57566900	29200	29200	29200	29200	0
88	20240819	175400	57566900	29200	29200	29200	29200	0
89	20240819	175300	57566900	29200	29200	29200	29200	0
90	20240819	175200	57566900	29200	29200	29200	29200	0
91	20240819	175100	57566900	29200	29200	29200	29200	0
92	20240819	175000	57566900	29200	29200	29200	29200	30
93	20240819	174900	57566900	29200	29200	29200	29200	0
94	20240819	174800	57566900	29200	29200	29200	29200	0
95	20240819	174700	57566900	29200	29200	29200	29200	0
96	20240819	174600	57566900	29200	29200	29200	29200	0
97	20240819	174500	57566900	29200	29200	29200	29200	0
98	20240819	174400	57566900	29200	29200	29200	29200	0
99	20240819	174300	57566900	29200	29200	29200	29200	0
100	20240819	174200	57566900	29200	29200	29200	29200	0
101	20240819	174100	57566900	29200	29200	29200	29200	0
102	20240819	174000	57566900	29200	29200	29200	29200	0
103	20240819	173900	57566900	29200	29200	29200	29200	0
104	20240819	173800	57566900	29200	29200	29200	29200	0
105	20240819	173700	57566900	29200	29200	29200	29200	0
106	20240819	173600	57566900	29200	29200	29200	29200	0
107	20240819	173500	57566900	29200	29200	29200	29200	0
108	20240819	173400	57566900	29200	29200	29200	29200	0
109	20240819	173300	57566900	29200	29200	29200	29200	0
110	20240819	173200	57566900	29200	29200	29200	29200	0
111	20240819	173100	57566900	29200	29200	29200	29200	0
112	20240819	173000	57566900	29200	29200	29200	29200	0
113	20240819	172900	57566900	29200	29200	29200	29200	0
114	20240819	172800	57566900	29200	29200	29200	29200	0
115	20240819	172700	57566900	29200	29200	29200	29200	0
116	20240819	172600	57566900	29200	29200	29200	29200	0
117	20240819	172500	57566900	29200	29200	29200	29200	0
118	20240819	172400	57566900	29200	29200	29200	29200	0
119	20240819	172300	57566900	29200	29200	29200	29200	0
120	20240819	172200	57566900	29200	29200	29200	29200	0
121	20240819	172100	57566900	29200	29200	29200	29200	0
122	20240819	172000	57566900	29200	29200	29200	29200	30
123	20240819	171900	57566900	29200	29200	29200	29200	0
124	20240819	171800	57566900	29200	29200	29200	29200	0
125	20240819	171700	57566900	29200	29200	29200	29200	0
126	20240819	171600	57566900	29200	29200	29200	29200	0
127	20240819	171500	57566900	29200	29200	29200	29200	0
128	20240819	171400	57566900	29200	29200	29200	29200	0
129	20240819	171300	57566900	29200	29200	29200	29200	0
130	20240819	171200	57566900	29200	29200	29200	29200	0
131	20240819	171100	57566900	29200	29200	29200	29200	0
132	20240819	171000	57566900	29200	29200	29200	29200	0
133	20240819	170900	57566900	29200	29200	29200	29200	0
134	20240819	170800	57566900	29200	29200	29200	29200	0
135	20240819	170700	57566900	29200	29200	29200	29200	0
136	20240819	170600	57566900	29200	29200	29200	29200	0
137	20240819	170500	57566900	29200	29200	29200	29200	0
138	20240819	170400	57566900	29200	29200	29200	29200	0
139	20240819	170300	57566900	29200	29200	29200	29200	0
140	20240819	170200	57566900	29200	29200	29200	29200	0
141	20240819	170100	57566900	29200	29200	29200	29200	0
142	20240819	170000	57566900	29200	29200	29200	29200	0
143	20240819	165900	57566900	29200	29200	29200	29200	0
144	20240819	165800	57566900	29200	29200	29200	29200	0
145	20240819	165700	57566900	29200	29200	29200	29200	0
146	20240819	165600	57566900	29200	29200	29200	29200	0
147	20240819	165500	57566900	29200	29200	29200	29200	0
148	20240819	165400	57566900	29200	29200	29200	29200	0
149	20240819	165300	57566900	29200	29200	29200	29200	0
150	20240819	165200	57566900	29200	29200	29200	29200	0
151	20240819	165100	57566900	29200	29200	29200	29200	0
152	20240819	165000	57566900	29200	29200	29200	29200	30
153	20240819	164900	57566900	29200	29200	29200	29200	0
154	20240819	164800	57566900	29200	29200	29200	29200	0
155	20240819	164700	57566900	29200	29200	29200	29200	0
156	20240819	164600	57566900	29200	29200	29200	29200	0
157	20240819	164500	57566900	29200	29200	29200	29200	0
158	20240819	164400	57566900	29200	29200	29200	29200	0
159	20240819	164300	57566900	29200	29200	29200	29200	0
160	20240819	164200	57566900	29200	29200	29200	29200	0
161	20240819	164100	57566900	29200	29200	29200	29200	0
162	20240819	164000	57566900	29200	29200	29200	29200	0
163	20240819	163900	57566900	29200	29200	29200	29200	0
164	20240819	163800	57566900	29200	29200	29200	29200	0
165	20240819	163700	57566900	29200	29200	29200	29200	0
166	20240819	163600	57566900	29200	29200	29200	29200	0
167	20240819	163500	57566900	29200	29200	29200	29200	0
168	20240819	163400	57566900	29200	29200	29200	29200	0
169	20240819	163300	57566900	29200	29200	29200	29200	0
170	20240819	163200	57566900	29200	29200	29200	29200	0
171	20240819	163100	57566900	29200	29200	29200	29200	0
172	20240819	163000	57566900	29200	29200	29200	29200	0
173	20240819	162900	57566900	29200	29200	29200	29200	0
174	20240819	162800	57566900	29200	29200	29200	29200	0
175	20240819	162700	57566900	29200	29200	29200	29200	0
176	20240819	162600	57566900	29200	29200	29200	29200	0
177	20240819	162500	57566900	29200	29200	29200	29200	0
178	20240819	162400	57566900	29200	29200	29200	29200	0
179	20240819	162300	57566900	29200	29200	29200	29200	0
180	20240819	162200	57566900	29200	29200	29200	29200	0
181	20240819	162100	57566900	29200	29200	29200	29200	0
182	20240819	162000	57566900	29200	29200	29200	29200	30
183	20240819	161900	57566900	29200	29200	29200	29200	0
184	20240819	161800	57566900	29200	29200	29200	29200	0
185	20240819	161700	57566900	29200	29200	29200	29200	0
186	20240819	161600	57566900	29200	29200	29200	29200	0
187	20240819	161500	57566900	29200	29200	29200	29200	0
188	20240819	161400	57566900	29200	29200	29200	29200	0
189	20240819	161300	57566900	29200	29200	29200	29200	0
190	20240819	161200	57566900	29200	29200	29200	29200	0
191	20240819	161100	57566900	29200	29200	29200	29200	0
192	20240819	161000	57566900	29200	29200	29200	29200	0
193	20240819	160900	57566900	29200	29200	29200	29200	0
194	20240819	160800	57566900	29200	29200	29200	29200	0
195	20240819	160700	57566900	29200	29200	29200	29200	0
196	20240819	160600	57566900	29200	29200	29200	29200	0
197	20240819	160500	57566900	29200	29200	29200	29200	0
198	20240819	160400	57566900	29200	29200	29200	29200	0
199	20240819	160300	57566900	29200	29200	29200	29200	0
200	20240819	160200	57566900	29200	29200	29200	29200	0
201	20240819	160100	57566900	29200	29200	29200	29200	0
202	20240819	160000	57566900	29200	29200	29200	29200	0
203	20240819	155900	57566900	29200	29200	29200	29200	0
204	20240819	155800	57566900	29200	29200	29200	29200	0
205	20240819	155700	57566900	29200	29200	29200	29200	0
206	20240819	155600	57566900	29200	29200	29200	29200	0
207	20240819	155500	57566900	29200	29200	29200	29200	0
208	20240819	155400	57566900	29200	29200	29200	29200	0
209	20240819	155300	57566900	29200	29200	29200	29200	0
210	20240819	155200	57566900	29200	29200	29200	29200	0
211	20240819	155100	57566900	29200	29200	29200	29200	0
212	20240819	155000	57566900	29200	29200	29200	29200	30
213	20240819	154900	57566900	29200	29200	29200	29200	0
214	20240819	154800	57566900	29200	29200	29200	29200	0
215	20240819	154700	57566900	29200	29200	29200	29200	0
216	20240819	154600	57566900	29200	29200	29200	29200	0
217	20240819	154500	57566900	29200	29200	29200	29200	0
218	20240819	154400	57566900	29200	29200	29200	29200	0
219	20240819	154300	57566900	29200	29200	29200	29200	0
220	20240819	154200	57566900	29200	29200	29200	29200	0
221	20240819	154100	57566900	29200	29200	29200	29200	0
222	20240819	154000	57566900	29200	29200	29200	29200	0
223	20240819	153900	57566900	29200	29200	29200	29200	0
224	20240819	153800	57566900	29200	29200	29200	29200	0
225	20240819	153700	57566900	29200	29200	29200	29200	0
226	20240819	153600	57566900	29200	29200	29200	29200	0
227	20240819	153500	57566900	29200	29200	29200	29200	0
228	20240819	153400	57566900	29200	29200	29200	29200	0
229	20240819	153300	57566900	29200	29200	29200	29200	0
230	20240819	153200	57566900	29200	29200	29200	29200	0
231	20240819	153100	57566900	29200	29200	29200	29200	0
232	20240819	153000	57566900	29200	29200	29200	29200	30
233	20240819	152900	56690900	29200	29200	29200	29200	0
234	20240819	152800	56690900	29200	29200	29200	29200	0
235	20240819	152700	56690900	29200	29200	29200	29200	0
236	20240819	152600	56690900	29200	29200	29200	29200	0
237	20240819	152500	56690900	29200	29200	29200	29200	0
238	20240819	152400	56690900	29200	29200	29200	29200	0
239	20240819	152300	56690900	29200	29200	29200	29200	0
240	20240819	152200	56690900	29200	29200	29200	29200	0
241	20240819	152100	56690900	29200	29200	29200	29200	0
242	20240819	152000	56690900	29200	29200	29200	29200	0
243	20240819	151900	56690900	29200	29200	29200	29200	0
244	20240819	151800	56690900	29200	29200	29200	29200	0
245	20240819	151700	56690900	29200	29200	29200	29200	0
246	20240819	151600	56690900	29200	29200	29200	29200	0
247	20240819	151500	56690900	29200	29200	29200	29200	0
248	20240819	151400	56690900	29200	29200	29200	29200	0
249	20240819	151300	56690900	29200	29200	29200	29200	0
250	20240819	151200	56690900	29200	29200	29200	29200	25
251	20240819	151100	55960900	29250	29200	29250	29200	10
252	20240819	151000	55668650	29200	29250	29250	29200	24
253	20240819	150900	54966750	29250	29250	29250	29250	0
254	20240819	150800	54966750	29250	29250	29250	29250	0
255	20240819	150700	54966750	29250	29250	29250	29250	0
256	20240819	150600	54966750	29250	29250	29250	29250	0
257	20240819	150500	54966750	29250	29250	29250	29250	0
258	20240819	150400	54966750	29250	29250	29250	29250	0
259	20240819	150300	54966750	29250	29250	29250	29250	0
260	20240819	150200	54966750	29250	29250	29250	29250	0
261	20240819	150100	54966750	29250	29250	29250	29250	0
262	20240819	150000	54966750	29250	29300	29300	29250	5
263	20240819	145900	54820450	29200	29200	29200	29200	0
264	20240819	145800	54820450	29200	29200	29200	29200	0
265	20240819	145700	54820450	29200	29200	29200	29200	0
266	20240819	145600	54820450	29200	29200	29200	29200	0
267	20240819	145500	54820450	29200	29200	29200	29200	1
268	20240819	145400	54791250	29250	29250	29250	29250	0
269	20240819	145300	54791250	29250	29250	29250	29250	0
270	20240819	145200	54791250	29250	29250	29250	29250	0
271	20240819	145100	54791250	29250	29250	29250	29250	1
272	20240819	145000	54762000	29250	29250	29250	29250	30
273	20240819	144900	53884500	29300	29300	29300	29300	0
274	20240819	144800	53884500	29300	29300	29300	29300	0
275	20240819	144700	53884500	29300	29300	29300	29300	0
276	20240819	144600	53884500	29300	29300	29300	29300	0
277	20240819	144500	53884500	29300	29300	29300	29300	0
278	20240819	144400	53884500	29300	29300	29300	29300	10
279	20240819	144300	53591500	29250	29250	29250	29250	0
280	20240819	144200	53591500	29250	29250	29250	29250	10
281	20240819	144100	53299000	29250	29250	29250	29250	0
282	20240819	144000	53299000	29250	29250	29250	29250	33
283	20240819	143900	52333750	29250	29250	29250	29250	0
284	20240819	143800	52333750	29250	29250	29250	29250	0
285	20240819	143700	52333750	29250	29250	29250	29250	0
286	20240819	143600	52333750	29250	29250	29250	29250	0
287	20240819	143500	52333750	29250	29250	29250	29250	4
288	20240819	143400	52216750	29200	29200	29200	29200	0
289	20240819	143300	52216750	29200	29200	29200	29200	0
290	20240819	143200	52216750	29200	29200	29200	29200	0
291	20240819	143100	52216750	29200	29200	29200	29200	0
292	20240819	143000	52216750	29200	29250	29250	29200	20
293	20240819	142900	51632500	29200	29200	29200	29200	0
294	20240819	142800	51632500	29200	29200	29200	29200	0
295	20240819	142700	51632500	29200	29200	29200	29200	0
296	20240819	142600	51632500	29200	29200	29200	29200	0
297	20240819	142500	51632500	29200	29200	29200	29200	0
298	20240819	142400	51632500	29200	29200	29200	29200	0
299	20240819	142300	51632500	29200	29200	29200	29200	0
300	20240819	142200	51632500	29200	29200	29200	29200	0
301	20240819	142100	51632500	29200	29200	29200	29200	0
302	20240819	142000	51632500	29200	29200	29200	29200	0
303	20240819	141900	51632500	29200	29200	29200	29200	15
304	20240819	141800	51194500	29300	29300	29300	29300	0
305	20240819	141700	51194500	29300	29300	29300	29300	0
306	20240819	141600	51194500	29300	29300	29300	29300	0
307	20240819	141500	51194500	29300	29300	29300	29300	0
308	20240819	141400	51194500	29300	29300	29300	29300	0
309	20240819	141300	51194500	29300	29300	29300	29300	0
310	20240819	141200	51194500	29300	29300	29300	29300	0
311	20240819	141100	51194500	29300	29300	29300	29300	1
312	20240819	141000	51165200	29300	29300	29300	29300	43
313	20240819	140900	49905300	29350	29350	29350	29350	2
314	20240819	140800	49846600	29350	29350	29350	29350	0
315	20240819	140700	49846600	29350	29350	29350	29350	0
316	20240819	140600	49846600	29350	29350	29350	29350	0
317	20240819	140500	49846600	29350	29350	29350	29350	0
318	20240819	140400	49846600	29350	29350	29350	29350	0
319	20240819	140300	49846600	29350	29350	29350	29350	1
320	20240819	140200	49817250	29300	29300	29300	29300	0
321	20240819	140100	49817250	29300	29300	29300	29300	0
322	20240819	140000	49817250	29300	29300	29300	29300	0
323	20240819	135900	49817250	29300	29300	29300	29300	0
324	20240819	135800	49817250	29300	29300	29300	29300	0
325	20240819	135700	49817250	29300	29300	29300	29300	0
326	20240819	135600	49817250	29300	29300	29300	29300	0
327	20240819	135500	49817250	29300	29300	29300	29300	0
328	20240819	135400	49817250	29300	29300	29300	29300	0
329	20240819	135300	49817250	29300	29300	29300	29300	0
330	20240819	135200	49817250	29300	29300	29300	29300	8
331	20240819	135100	49582850	29300	29300	29300	29300	20
332	20240819	135000	48996850	29300	29300	29300	29300	27
333	20240819	134900	48205750	29350	29350	29350	29350	1
334	20240819	134800	48176400	29300	29300	29300	29300	1
335	20240819	134700	48147100	29300	29300	29300	29300	0
336	20240819	134600	48147100	29300	29300	29300	29300	0
337	20240819	134500	48147100	29300	29350	29350	29300	305
338	20240819	134400	39208150	29350	29350	29350	29350	21
339	20240819	134300	38591800	29350	29350	29350	29350	0
340	20240819	134200	38591800	29350	29350	29350	29350	0
341	20240819	134100	38591800	29350	29350	29350	29350	0
342	20240819	134000	38591800	29350	29350	29350	29350	1
343	20240819	133900	38562450	29300	29300	29300	29300	0
344	20240819	133800	38562450	29300	29300	29300	29300	0
345	20240819	133700	38562450	29300	29300	29300	29300	0
346	20240819	133600	38562450	29300	29300	29300	29300	0
347	20240819	133500	38562450	29300	29300	29300	29300	15
348	20240819	133400	38122950	29300	29300	29300	29300	0
349	20240819	133300	38122950	29300	29300	29300	29300	0
350	20240819	133200	38122950	29300	29300	29300	29300	0
351	20240819	133100	38122950	29300	29300	29300	29300	0
352	20240819	133000	38122950	29300	29300	29300	29300	25
353	20240819	132900	37390450	29350	29350	29350	29350	0
354	20240819	132800	37390450	29350	29350	29350	29350	0
355	20240819	132700	37390450	29350	29350	29350	29350	0
356	20240819	132600	37390450	29350	29350	29350	29350	0
357	20240819	132500	37390450	29350	29350	29350	29350	0
358	20240819	132400	37390450	29350	29350	29350	29350	0
359	20240819	132300	37390450	29350	29350	29350	29350	0
360	20240819	132200	37390450	29350	29350	29350	29350	0
361	20240819	132100	37390450	29350	29350	29350	29350	1
362	20240819	132000	37361100	29350	29350	29350	29350	3
363	20240819	131900	37273050	29300	29300	29300	29300	0
364	20240819	131800	37273050	29300	29300	29300	29300	0
365	20240819	131700	37273050	29300	29300	29300	29300	0
366	20240819	131600	37273050	29300	29300	29300	29300	0
367	20240819	131500	37273050	29300	29300	29300	29300	0
368	20240819	131400	37273050	29300	29300	29300	29300	11
369	20240819	131300	36950750	29300	29300	29300	29300	0
370	20240819	131200	36950750	29300	29300	29300	29300	0
371	20240819	131100	36950750	29300	29300	29300	29300	31
372	20240819	131000	36042450	29300	29300	29300	29300	12
373	20240819	130900	35690850	29300	29300	29300	29300	118
374	20240819	130800	32233450	29300	29300	29300	29300	0
375	20240819	130700	32233450	29300	29300	29300	29300	0
376	20240819	130600	32233450	29300	29300	29300	29300	0
377	20240819	130500	32233450	29300	29300	29300	29300	5
378	20240819	130400	32086950	29300	29300	29300	29300	0
379	20240819	130300	32086950	29300	29300	29300	29300	100
380	20240819	130200	29156950	29350	29350	29350	29350	0
381	20240819	130100	29156950	29350	29350	29350	29350	2
382	20240819	130000	29098250	29350	29350	29350	29350	3
383	20240819	125900	29010200	29300	29300	29300	29300	10
384	20240819	125800	28717200	29200	29200	29200	29200	0
385	20240819	125700	28717200	29200	29200	29200	29200	0
386	20240819	125600	28717200	29200	29200	29200	29200	0
387	20240819	125500	28717200	29200	29200	29200	29200	1
388	20240819	125400	28688000	29300	29300	29300	29300	0
389	20240819	125300	28688000	29300	29300	29300	29300	0
390	20240819	125200	28688000	29300	29300	29300	29300	1
391	20240819	125100	28658700	29200	29200	29200	29200	2
392	20240819	125000	28600300	29200	29200	29200	29200	13
393	20240819	124900	28220700	29200	29200	29200	29200	0
394	20240819	124800	28220700	29200	29200	29200	29200	0
395	20240819	124700	28220700	29200	29200	29200	29200	3
396	20240819	124600	28133100	29200	29200	29200	29200	0
397	20240819	124500	28133100	29200	29200	29200	29200	20
398	20240819	124400	27549100	29300	29300	29300	29300	0
399	20240819	124300	27549100	29300	29300	29300	29300	0
400	20240819	124200	27549100	29300	29300	29300	29300	0
401	20240819	124100	27549100	29300	29300	29300	29300	2
402	20240819	124000	27490500	29300	29300	29300	29300	2
403	20240819	123900	27431900	29150	29150	29150	29150	0
404	20240819	123800	27431900	29150	29150	29150	29150	0
405	20240819	123700	27431900	29150	29150	29150	29150	0
406	20240819	123600	27431900	29150	29150	29150	29150	0
407	20240819	123500	27431900	29150	29150	29150	29150	0
408	20240819	123400	27431900	29150	29150	29150	29150	0
409	20240819	123300	27431900	29150	29150	29150	29150	0
410	20240819	123200	27431900	29150	29150	29150	29150	0
411	20240819	123100	27431900	29150	29150	29150	29150	0
412	20240819	123000	27431900	29150	29250	29250	29150	19
413	20240819	122900	26876950	29300	29300	29300	29300	0
414	20240819	122800	26876950	29300	29300	29300	29300	0
415	20240819	122700	26876950	29300	29300	29300	29300	0
416	20240819	122600	26876950	29300	29300	29300	29300	0
417	20240819	122500	26876950	29300	29300	29300	29300	0
418	20240819	122400	26876950	29300	29300	29300	29300	0
419	20240819	122300	26876950	29300	29300	29300	29300	0
420	20240819	122200	26876950	29300	29300	29300	29300	0
421	20240819	122100	26876950	29300	29300	29300	29300	1
422	20240819	122000	26847650	29300	29300	29300	29300	2
423	20240819	121900	26789050	29300	29300	29300	29300	0
424	20240819	121800	26789050	29300	29300	29300	29300	0
425	20240819	121700	26789050	29300	29300	29300	29300	0
426	20240819	121600	26789050	29300	29300	29300	29300	1
427	20240819	121500	26759750	29150	29150	29150	29150	0
428	20240819	121400	26759750	29150	29150	29150	29150	0
429	20240819	121300	26759750	29150	29150	29150	29150	0
430	20240819	121200	26759750	29150	29150	29150	29150	0
431	20240819	121100	26759750	29150	29150	29150	29150	0
432	20240819	121000	26759750	29150	29150	29150	29150	9
433	20240819	120900	26497400	29300	29300	29300	29300	0
434	20240819	120800	26497400	29300	29300	29300	29300	0
435	20240819	120700	26497400	29300	29300	29300	29300	0
436	20240819	120600	26497400	29300	29300	29300	29300	0
437	20240819	120500	26497400	29300	29300	29300	29300	0
438	20240819	120400	26497400	29300	29300	29300	29300	0
439	20240819	120300	26497400	29300	29300	29300	29300	0
440	20240819	120200	26497400	29300	29300	29300	29300	0
441	20240819	120100	26497400	29300	29300	29300	29300	1
442	20240819	120000	26468100	29300	29300	29300	29300	2
443	20240819	115900	26409500	29150	29150	29150	29150	0
444	20240819	115800	26409500	29150	29150	29150	29150	0
445	20240819	115700	26409500	29150	29150	29150	29150	0
446	20240819	115600	26409500	29150	29150	29150	29150	0
447	20240819	115500	26409500	29150	29150	29150	29150	1
448	20240819	115400	26380350	29200	29200	29200	29200	0
449	20240819	115300	26380350	29200	29200	29200	29200	0
450	20240819	115200	26380350	29200	29200	29200	29200	0
451	20240819	115100	26380350	29200	29200	29200	29200	6
452	20240819	115000	26205150	29200	29200	29200	29200	103
453	20240819	114900	23197550	29250	29250	29250	29250	0
454	20240819	114800	23197550	29250	29250	29250	29250	0
455	20240819	114700	23197550	29250	29250	29250	29250	0
456	20240819	114600	23197550	29250	29250	29250	29250	0
457	20240819	114500	23197550	29250	29250	29250	29250	2
458	20240819	114400	23139050	29250	29250	29250	29250	0
459	20240819	114300	23139050	29250	29250	29250	29250	0
460	20240819	114200	23139050	29250	29250	29250	29250	133
461	20240819	114100	19248800	29350	29350	29350	29350	1
462	20240819	114000	19219450	29350	29350	29350	29350	3
463	20240819	113900	19131400	29250	29250	29250	29250	0
464	20240819	113800	19131400	29250	29250	29250	29250	0
465	20240819	113700	19131400	29250	29250	29250	29250	0
466	20240819	113600	19131400	29250	29250	29250	29250	0
467	20240819	113500	19131400	29250	29250	29250	29250	0
468	20240819	113400	19131400	29250	29250	29250	29250	0
469	20240819	113300	19131400	29250	29250	29250	29250	0
470	20240819	113200	19131400	29250	29250	29250	29250	0
471	20240819	113100	19131400	29250	29250	29250	29250	3
472	20240819	113000	19043650	29250	29300	29300	29250	3
473	20240819	112900	18955800	29350	29350	29350	29350	0
474	20240819	112800	18955800	29350	29350	29350	29350	0
475	20240819	112700	18955800	29350	29350	29350	29350	0
476	20240819	112600	18955800	29350	29350	29350	29350	0
477	20240819	112500	18955800	29350	29350	29350	29350	0
478	20240819	112400	18955800	29350	29350	29350	29350	0
479	20240819	112300	18955800	29350	29350	29350	29350	0
480	20240819	112200	18955800	29350	29350	29350	29350	0
481	20240819	112100	18955800	29350	29350	29350	29350	2
482	20240819	112000	18897100	29350	29350	29350	29350	3
483	20240819	111900	18809050	29350	29350	29350	29350	1
484	20240819	111800	18779700	29350	29350	29350	29350	0
485	20240819	111700	18779700	29350	29350	29350	29350	0
486	20240819	111600	18779700	29350	29350	29350	29350	1
487	20240819	111500	18750350	29300	29300	29300	29300	0
488	20240819	111400	18750350	29300	29300	29300	29300	0
489	20240819	111300	18750350	29300	29300	29300	29300	0
490	20240819	111200	18750350	29300	29300	29300	29300	0
491	20240819	111100	18750350	29300	29300	29300	29300	3
492	20240819	111000	18662450	29300	29300	29300	29300	7
493	20240819	110900	18457350	29350	29350	29350	29350	0
494	20240819	110800	18457350	29350	29350	29350	29350	0
495	20240819	110700	18457350	29350	29350	29350	29350	1
496	20240819	110600	18428000	29350	29350	29350	29350	0
497	20240819	110500	18428000	29350	29350	29350	29350	9
498	20240819	110400	18163850	29350	29350	29350	29350	0
499	20240819	110300	18163850	29350	29350	29350	29350	0
500	20240819	110200	18163850	29350	29350	29350	29350	0
501	20240819	110100	18163850	29350	29350	29350	29350	1
502	20240819	110000	18134500	29350	29350	29350	29350	4
503	20240819	105900	18017100	29300	29300	29300	29300	0
504	20240819	105800	18017100	29300	29300	29300	29300	0
505	20240819	105700	18017100	29300	29300	29300	29300	0
506	20240819	105600	18017100	29300	29300	29300	29300	0
507	20240819	105500	18017100	29300	29300	29300	29300	1
508	20240819	105400	17987800	29350	29350	29350	29350	0
509	20240819	105300	17987800	29350	29350	29350	29350	5
510	20240819	105200	17841050	29350	29350	29350	29350	0
511	20240819	105100	17841050	29350	29350	29350	29350	4
512	20240819	105000	17723650	29350	29350	29350	29350	7
513	20240819	104900	17518200	29350	29350	29350	29350	0
514	20240819	104800	17518200	29350	29350	29350	29350	0
515	20240819	104700	17518200	29350	29350	29350	29350	0
516	20240819	104600	17518200	29350	29350	29350	29350	0
517	20240819	104500	17518200	29350	29350	29350	29350	0
518	20240819	104400	17518200	29350	29350	29350	29350	0
519	20240819	104300	17518200	29350	29350	29350	29350	13
520	20240819	104200	17136650	29450	29450	29450	29450	0
521	20240819	104100	17136650	29450	29450	29450	29450	5
522	20240819	104000	16989400	29450	29400	29450	29400	7
523	20240819	103900	16783300	29400	29400	29400	29400	0
524	20240819	103800	16783300	29400	29400	29400	29400	0
525	20240819	103700	16783300	29400	29400	29400	29400	0
526	20240819	103600	16783300	29400	29400	29400	29400	0
527	20240819	103500	16783300	29400	29400	29400	29400	0
528	20240819	103400	16783300	29400	29400	29400	29400	1
529	20240819	103300	16753900	29400	29400	29400	29400	0
530	20240819	103200	16753900	29400	29400	29400	29400	0
531	20240819	103100	16753900	29400	29400	29400	29400	200
532	20240819	103000	10873900	29400	29400	29400	29400	6
533	20240819	102900	10697500	29400	29400	29400	29400	0
534	20240819	102800	10697500	29400	29400	29400	29400	45
535	20240819	102700	9374500	29400	29400	29400	29400	0
536	20240819	102600	9374500	29400	29400	29400	29400	0
537	20240819	102500	9374500	29400	29400	29400	29400	22
538	20240819	102400	8727700	29450	29450	29450	29450	0
539	20240819	102300	8727700	29450	29450	29450	29450	0
540	20240819	102200	8727700	29450	29450	29450	29450	0
541	20240819	102100	8727700	29450	29450	29450	29450	7
542	20240819	102000	8521550	29450	29450	29450	29450	8
543	20240819	101900	8285950	29450	29450	29450	29450	0
544	20240819	101800	8285950	29450	29450	29450	29450	0
545	20240819	101700	8285950	29450	29450	29450	29450	0
546	20240819	101600	8285950	29450	29450	29450	29450	1
547	20240819	101500	8256500	29450	29450	29450	29450	0
548	20240819	101400	8256500	29450	29450	29450	29450	1
549	20240819	101300	8227050	29450	29450	29450	29450	0
550	20240819	101200	8227050	29450	29450	29450	29450	2
551	20240819	101100	8168150	29400	29400	29400	29400	4
552	20240819	101000	8050550	29400	29400	29400	29400	8
553	20240819	100900	7815350	29450	29450	29450	29450	0
554	20240819	100800	7815350	29450	29450	29450	29450	4
555	20240819	100700	7697550	29450	29450	29450	29450	2
556	20240819	100600	7638650	29450	29450	29450	29450	0
557	20240819	100500	7638650	29450	29450	29450	29450	0
558	20240819	100400	7638650	29450	29450	29450	29450	0
559	20240819	100300	7638650	29450	29450	29450	29450	0
560	20240819	100200	7638650	29450	29450	29450	29450	0
561	20240819	100100	7638650	29450	29450	29450	29450	14
562	20240819	100000	7226350	29450	29450	29450	29450	4
563	20240819	095900	7108550	29400	29400	29400	29400	0
564	20240819	095800	7108550	29400	29400	29400	29400	0
565	20240819	095700	7108550	29400	29400	29400	29400	0
566	20240819	095600	7108550	29400	29400	29400	29400	0
567	20240819	095500	7108550	29400	29400	29400	29400	0
568	20240819	095400	7108550	29400	29400	29400	29400	0
569	20240819	095300	7108550	29400	29400	29400	29400	0
570	20240819	095200	7108550	29400	29400	29400	29400	0
571	20240819	095100	7108550	29400	29400	29400	29400	12
572	20240819	095000	6755750	29400	29400	29400	29400	1
573	20240819	094900	6726350	29450	29450	29450	29450	0
574	20240819	094800	6726350	29450	29450	29450	29450	0
575	20240819	094700	6726350	29450	29450	29450	29450	0
576	20240819	094600	6726350	29450	29450	29450	29450	1
577	20240819	094500	6696900	29450	29450	29450	29450	0
578	20240819	094400	6696900	29450	29400	29450	29400	6
579	20240819	094300	6520250	29450	29400	29450	29400	11
580	20240819	094200	6196800	29400	29400	29400	29400	29
581	20240819	094100	5344200	29400	29400	29400	29400	21
582	20240819	094000	4726800	29400	29400	29400	29400	11
583	20240819	093900	4403400	29400	29400	29400	29400	0
584	20240819	093800	4403400	29400	29400	29400	29400	0
585	20240819	093700	4403400	29400	29400	29400	29400	0
586	20240819	093600	4403400	29400	29400	29400	29400	2
587	20240819	093500	4344600	29350	29350	29350	29350	0
588	20240819	093400	4344600	29350	29350	29350	29350	0
589	20240819	093300	4344600	29350	29350	29350	29350	0
590	20240819	093200	4344600	29350	29350	29350	29350	0
591	20240819	093100	4344600	29350	29400	29400	29350	14
592	20240819	093000	3933550	29400	29400	29400	29400	58
593	20240819	092900	2228350	29350	29350	29350	29350	0
594	20240819	092800	2228350	29350	29350	29350	29350	0
595	20240819	092700	2228350	29350	29350	29350	29350	0
596	20240819	092600	2228350	29350	29350	29350	29350	0
597	20240819	092500	2228350	29350	29350	29350	29350	2
598	20240819	092400	2169650	29350	29350	29350	29350	0
599	20240819	092300	2169650	29350	29350	29350	29350	5
600	20240819	092200	2022900	29350	29350	29350	29350	0
601	20240819	092100	2022900	29350	29350	29350	29350	21
602	20240819	092000	1406550	29350	29350	29350	29350	5
603	20240819	091900	1259800	29350	29350	29350	29350	0
604	20240819	091800	1259800	29350	29350	29350	29350	0
605	20240819	091700	1259800	29350	29350	29350	29300	20
606	20240819	091600	673650	29300	29300	29300	29300	0
607	20240819	091500	673650	29300	29300	29300	29300	15
608	20240819	091400	234150	29300	29300	29300	29300	0
609	20240819	091300	234150	29300	29300	29300	29300	0
610	20240819	091200	234150	29300	29300	29300	29300	0
611	20240819	091100	234150	29300	29300	29300	29300	0
612	20240819	091000	234150	29300	29300	29300	29300	1
613	20240819	090900	204850	29250	29250	29250	29250	0
614	20240819	090800	204850	29250	29250	29250	29250	0
615	20240819	090700	204850	29250	29250	29250	29250	5
616	20240819	090600	58600	29300	29300	29300	29300	0
617	20240819	090500	58600	29300	29300	29300	29300	0
618	20240819	090400	58600	29300	29300	29300	29300	1
619	20240819	090300	29300	29300	29300	29300	29300	0
620	20240819	090200	29300	29300	29300	29300	29300	0
621	20240819	090100	29300	29300	29300	29300	29300	0
622	20240819	090000	29300	29300	29300	29300	29300	1