KissMeData/014820/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	190000	1291586950	40800	40800	40800	40800	1067
3	20240807	185900	1291586950	40800	40800	40800	40800	0
4	20240807	185800	1291586950	40800	40800	40800	40800	0
5	20240807	185700	1291586950	40800	40800	40800	40800	0
6	20240807	185600	1291586950	40800	40800	40800	40800	0
7	20240807	185500	1291586950	40800	40800	40800	40800	0
8	20240807	185400	1291586950	40800	40800	40800	40800	0
9	20240807	185300	1291586950	40800	40800	40800	40800	0
10	20240807	185200	1291586950	40800	40800	40800	40800	0
11	20240807	185100	1291586950	40800	40800	40800	40800	0
12	20240807	185000	1291586950	40800	40800	40800	40800	0
13	20240807	184900	1291586950	40800	40800	40800	40800	0
14	20240807	184800	1291586950	40800	40800	40800	40800	0
15	20240807	184700	1291586950	40800	40800	40800	40800	0
16	20240807	184600	1291586950	40800	40800	40800	40800	0
17	20240807	184500	1291586950	40800	40800	40800	40800	0
18	20240807	184400	1291586950	40800	40800	40800	40800	0
19	20240807	184300	1291586950	40800	40800	40800	40800	0
20	20240807	184200	1291586950	40800	40800	40800	40800	0
21	20240807	184100	1291586950	40800	40800	40800	40800	0
22	20240807	184000	1291586950	40800	40800	40800	40800	0
23	20240807	183900	1291586950	40800	40800	40800	40800	0
24	20240807	183800	1291586950	40800	40800	40800	40800	0
25	20240807	183700	1291586950	40800	40800	40800	40800	0
26	20240807	183600	1291586950	40800	40800	40800	40800	0
27	20240807	183500	1291586950	40800	40800	40800	40800	0
28	20240807	183400	1291586950	40800	40800	40800	40800	0
29	20240807	183300	1291586950	40800	40800	40800	40800	0
30	20240807	183200	1291586950	40800	40800	40800	40800	0
31	20240807	183100	1291586950	40800	40800	40800	40800	0
32	20240807	183000	1291586950	40800	40800	40800	40800	1067
33	20240807	182900	1291586950	40800	40800	40800	40800	0
34	20240807	182800	1291586950	40800	40800	40800	40800	0
35	20240807	182700	1291586950	40800	40800	40800	40800	0
36	20240807	182600	1291586950	40800	40800	40800	40800	0
37	20240807	182500	1291586950	40800	40800	40800	40800	0
38	20240807	182400	1291586950	40800	40800	40800	40800	0
39	20240807	182300	1291586950	40800	40800	40800	40800	0
40	20240807	182200	1291586950	40800	40800	40800	40800	0
41	20240807	182100	1291586950	40800	40800	40800	40800	0
42	20240807	182000	1291586950	40800	40800	40800	40800	0
43	20240807	181900	1291586950	40800	40800	40800	40800	0
44	20240807	181800	1291586950	40800	40800	40800	40800	0
45	20240807	181700	1291586950	40800	40800	40800	40800	0
46	20240807	181600	1291586950	40800	40800	40800	40800	0
47	20240807	181500	1291586950	40800	40800	40800	40800	0
48	20240807	181400	1291586950	40800	40800	40800	40800	0
49	20240807	181300	1291586950	40800	40800	40800	40800	0
50	20240807	181200	1291586950	40800	40800	40800	40800	0
51	20240807	181100	1291586950	40800	40800	40800	40800	0
52	20240807	181000	1291586950	40800	40800	40800	40800	0
53	20240807	180900	1291586950	40800	40800	40800	40800	0
54	20240807	180800	1291586950	40800	40800	40800	40800	0
55	20240807	180700	1291586950	40800	40800	40800	40800	0
56	20240807	180600	1291586950	40800	40800	40800	40800	0
57	20240807	180500	1291586950	40800	40800	40800	40800	0
58	20240807	180400	1291586950	40800	40800	40800	40800	0
59	20240807	180300	1291586950	40800	40800	40800	40800	0
60	20240807	180200	1291586950	40800	40800	40800	40800	0
61	20240807	180100	1291586950	40800	40800	40800	40800	0
62	20240807	180000	1291586950	40800	40800	40800	40800	1067
63	20240807	175900	1291586950	40800	40800	40800	40800	0
64	20240807	175800	1291586950	40800	40800	40800	40800	0
65	20240807	175700	1291586950	40800	40800	40800	40800	0
66	20240807	175600	1291586950	40800	40800	40800	40800	0
67	20240807	175500	1291586950	40800	40800	40800	40800	0
68	20240807	175400	1291586950	40800	40800	40800	40800	0
69	20240807	175300	1291586950	40800	40800	40800	40800	0
70	20240807	175200	1291586950	40800	40800	40800	40800	0
71	20240807	175100	1291586950	40800	40800	40800	40800	0
72	20240807	175000	1291586950	40800	40800	40800	40800	0
73	20240807	174900	1291586950	40800	40800	40800	40800	0
74	20240807	174800	1291586950	40800	40800	40800	40800	0
75	20240807	174700	1291586950	40800	40800	40800	40800	0
76	20240807	174600	1291586950	40800	40800	40800	40800	0
77	20240807	174500	1291586950	40800	40800	40800	40800	0
78	20240807	174400	1291586950	40800	40800	40800	40800	0
79	20240807	174300	1291586950	40800	40800	40800	40800	0
80	20240807	174200	1291586950	40800	40800	40800	40800	0
81	20240807	174100	1291586950	40800	40800	40800	40800	0
82	20240807	174000	1291586950	40800	40800	40800	40800	0
83	20240807	173900	1291586950	40800	40800	40800	40800	0
84	20240807	173800	1291586950	40800	40800	40800	40800	0
85	20240807	173700	1291586950	40800	40800	40800	40800	0
86	20240807	173600	1291586950	40800	40800	40800	40800	0
87	20240807	173500	1291586950	40800	40800	40800	40800	0
88	20240807	173400	1291586950	40800	40800	40800	40800	0
89	20240807	173300	1291586950	40800	40800	40800	40800	0
90	20240807	173200	1291586950	40800	40800	40800	40800	0
91	20240807	173100	1291586950	40800	40800	40800	40800	0
92	20240807	173000	1291586950	40800	40800	40800	40800	1067
93	20240807	172900	1291586950	40800	40800	40800	40800	0
94	20240807	172800	1291586950	40800	40800	40800	40800	0
95	20240807	172700	1291586950	40800	40800	40800	40800	0
96	20240807	172600	1291586950	40800	40800	40800	40800	0
97	20240807	172500	1291586950	40800	40800	40800	40800	0
98	20240807	172400	1291586950	40800	40800	40800	40800	0
99	20240807	172300	1291586950	40800	40800	40800	40800	0
100	20240807	172200	1291586950	40800	40800	40800	40800	0
101	20240807	172100	1291586950	40800	40800	40800	40800	0
102	20240807	172000	1291586950	40800	40800	40800	40800	0
103	20240807	171900	1291586950	40800	40800	40800	40800	0
104	20240807	171800	1291586950	40800	40800	40800	40800	0
105	20240807	171700	1291586950	40800	40800	40800	40800	0
106	20240807	171600	1291586950	40800	40800	40800	40800	0
107	20240807	171500	1291586950	40800	40800	40800	40800	0
108	20240807	171400	1291586950	40800	40800	40800	40800	0
109	20240807	171300	1291586950	40800	40800	40800	40800	0
110	20240807	171200	1291586950	40800	40800	40800	40800	0
111	20240807	171100	1291586950	40800	40800	40800	40800	0
112	20240807	171000	1291586950	40800	40800	40800	40800	0
113	20240807	170900	1291586950	40800	40800	40800	40800	0
114	20240807	170800	1291586950	40800	40800	40800	40800	0
115	20240807	170700	1291586950	40800	40800	40800	40800	0
116	20240807	170600	1291586950	40800	40800	40800	40800	0
117	20240807	170500	1291586950	40800	40800	40800	40800	0
118	20240807	170400	1291586950	40800	40800	40800	40800	0
119	20240807	170300	1291586950	40800	40800	40800	40800	0
120	20240807	170200	1291586950	40800	40800	40800	40800	0
121	20240807	170100	1291586950	40800	40800	40800	40800	0
122	20240807	170000	1291586950	40800	40800	40800	40800	1067
123	20240807	165900	1291586950	40800	40800	40800	40800	0
124	20240807	165800	1291586950	40800	40800	40800	40800	0
125	20240807	165700	1291586950	40800	40800	40800	40800	0
126	20240807	165600	1291586950	40800	40800	40800	40800	0
127	20240807	165500	1291586950	40800	40800	40800	40800	0
128	20240807	165400	1291586950	40800	40800	40800	40800	0
129	20240807	165300	1291586950	40800	40800	40800	40800	0
130	20240807	165200	1291586950	40800	40800	40800	40800	0
131	20240807	165100	1291586950	40800	40800	40800	40800	0
132	20240807	165000	1291586950	40800	40800	40800	40800	0
133	20240807	164900	1291586950	40800	40800	40800	40800	0
134	20240807	164800	1291586950	40800	40800	40800	40800	0
135	20240807	164700	1291586950	40800	40800	40800	40800	0
136	20240807	164600	1291586950	40800	40800	40800	40800	0
137	20240807	164500	1291586950	40800	40800	40800	40800	0
138	20240807	164400	1291586950	40800	40800	40800	40800	0
139	20240807	164300	1291586950	40800	40800	40800	40800	0
140	20240807	164200	1291586950	40800	40800	40800	40800	0
141	20240807	164100	1291586950	40800	40800	40800	40800	0
142	20240807	164000	1291586950	40800	40800	40800	40800	0
143	20240807	163900	1291586950	40800	40800	40800	40800	0
144	20240807	163800	1291586950	40800	40800	40800	40800	0
145	20240807	163700	1291586950	40800	40800	40800	40800	0
146	20240807	163600	1291586950	40800	40800	40800	40800	0
147	20240807	163500	1291586950	40800	40800	40800	40800	0
148	20240807	163400	1291586950	40800	40800	40800	40800	0
149	20240807	163300	1291586950	40800	40800	40800	40800	0
150	20240807	163200	1291586950	40800	40800	40800	40800	0
151	20240807	163100	1291586950	40800	40800	40800	40800	0
152	20240807	163000	1291586950	40800	40800	40800	40800	1067
153	20240807	162900	1291586950	40800	40800	40800	40800	0
154	20240807	162800	1291586950	40800	40800	40800	40800	0
155	20240807	162700	1291586950	40800	40800	40800	40800	0
156	20240807	162600	1291586950	40800	40800	40800	40800	0
157	20240807	162500	1291586950	40800	40800	40800	40800	0
158	20240807	162400	1291586950	40800	40800	40800	40800	0
159	20240807	162300	1291586950	40800	40800	40800	40800	0
160	20240807	162200	1291586950	40800	40800	40800	40800	0
161	20240807	162100	1291586950	40800	40800	40800	40800	0
162	20240807	162000	1291586950	40800	40800	40800	40800	0
163	20240807	161900	1291586950	40800	40800	40800	40800	0
164	20240807	161800	1291586950	40800	40800	40800	40800	0
165	20240807	161700	1291586950	40800	40800	40800	40800	0
166	20240807	161600	1291586950	40800	40800	40800	40800	0
167	20240807	161500	1291586950	40800	40800	40800	40800	0
168	20240807	161400	1291586950	40800	40800	40800	40800	0
169	20240807	161300	1291586950	40800	40800	40800	40800	0
170	20240807	161200	1291586950	40800	40800	40800	40800	0
171	20240807	161100	1291586950	40800	40800	40800	40800	0
172	20240807	161000	1291586950	40800	40800	40800	40800	0
173	20240807	160900	1291586950	40800	40800	40800	40800	0
174	20240807	160800	1291586950	40800	40800	40800	40800	0
175	20240807	160700	1291586950	40800	40800	40800	40800	0
176	20240807	160600	1291586950	40800	40800	40800	40800	0
177	20240807	160500	1291586950	40800	40800	40800	40800	0
178	20240807	160400	1291586950	40800	40800	40800	40800	0
179	20240807	160300	1291586950	40800	40800	40800	40800	0
180	20240807	160200	1291586950	40800	40800	40800	40800	0
181	20240807	160100	1291586950	40800	40800	40800	40800	0
182	20240807	160000	1291586950	40800	40800	40800	40800	1067
183	20240807	155900	1291586950	40800	40800	40800	40800	0
184	20240807	155800	1291586950	40800	40800	40800	40800	0
185	20240807	155700	1291586950	40800	40800	40800	40800	0
186	20240807	155600	1291586950	40800	40800	40800	40800	0
187	20240807	155500	1291586950	40800	40800	40800	40800	0
188	20240807	155400	1291586950	40800	40800	40800	40800	0
189	20240807	155300	1291586950	40800	40800	40800	40800	0
190	20240807	155200	1291586950	40800	40800	40800	40800	0
191	20240807	155100	1291586950	40800	40800	40800	40800	0
192	20240807	155000	1291586950	40800	40800	40800	40800	0
193	20240807	154900	1291586950	40800	40800	40800	40800	0
194	20240807	154800	1291586950	40800	40800	40800	40800	0
195	20240807	154700	1291586950	40800	40800	40800	40800	0
196	20240807	154600	1291586950	40800	40800	40800	40800	0
197	20240807	154500	1291586950	40800	40800	40800	40800	0
198	20240807	154400	1291586950	40800	40800	40800	40800	0
199	20240807	154300	1291586950	40800	40800	40800	40800	0
200	20240807	154200	1291586950	40800	40800	40800	40800	0
201	20240807	154100	1291586950	40800	40800	40800	40800	0
202	20240807	154000	1291586950	40800	40800	40800	40800	0
203	20240807	153900	1291586950	40800	40800	40800	40800	0
204	20240807	153800	1291586950	40800	40800	40800	40800	0
205	20240807	153700	1291586950	40800	40800	40800	40800	0
206	20240807	153600	1291586950	40800	40800	40800	40800	0
207	20240807	153500	1291586950	40800	40800	40800	40800	0
208	20240807	153400	1291586950	40800	40800	40800	40800	0
209	20240807	153300	1291586950	40800	40800	40800	40800	0
210	20240807	153200	1291586950	40800	40800	40800	40800	0
211	20240807	153100	1291586950	40800	40800	40800	40800	0
212	20240807	153000	1291586950	40800	40800	40800	40800	2134
213	20240807	152900	1248053350	40850	40850	40850	40850	0
214	20240807	152800	1248053350	40850	40850	40850	40850	0
215	20240807	152700	1248053350	40850	40850	40850	40850	0
216	20240807	152600	1248053350	40850	40850	40850	40850	0
217	20240807	152500	1248053350	40850	40850	40850	40850	0
218	20240807	152400	1248053350	40850	40850	40850	40850	0
219	20240807	152300	1248053350	40850	40850	40850	40850	0
220	20240807	152200	1248053350	40850	40850	40850	40850	0
221	20240807	152100	1248053350	40850	40850	40850	40850	0
222	20240807	152000	1248053350	40850	40850	40850	40850	0
223	20240807	151900	1248053350	40850	40850	40850	40850	63
224	20240807	151800	1245479800	40850	40850	40850	40850	1
225	20240807	151700	1245438950	40850	40800	40850	40800	98
226	20240807	151600	1241439550	40750	40850	40850	40750	364
227	20240807	151500	1226598250	40850	40850	40850	40850	38
228	20240807	151400	1225045950	40850	40850	40850	40850	46
229	20240807	151300	1223166850	40850	40800	40850	40800	55
230	20240807	151200	1220920500	40850	40800	40850	40800	118
231	20240807	151100	1216101200	40850	40850	40850	40850	13
232	20240807	151000	1215570150	40800	40800	40800	40800	2
233	20240807	150900	1215488550	40850	40850	40850	40850	1
234	20240807	150800	1215447700	40850	40850	40850	40850	0
235	20240807	150700	1215447700	40850	40850	40850	40850	0
236	20240807	150600	1215447700	40850	40850	40850	40850	5
237	20240807	150500	1215243450	40800	40800	40800	40800	55
238	20240807	150400	1212999450	40800	40850	40850	40800	104
239	20240807	150300	1208756050	40850	40850	40850	40850	24
240	20240807	150200	1207775650	40800	40850	40850	40800	81
241	20240807	150100	1204468550	40850	40800	40850	40800	2
242	20240807	150000	1204386900	40800	40800	40800	40800	74
243	20240807	145900	1201367700	40750	40750	40750	40750	0
244	20240807	145800	1201367700	40750	40750	40750	40750	0
245	20240807	145700	1201367700	40750	40800	40800	40750	53
246	20240807	145600	1199205650	40800	40850	40850	40800	9
247	20240807	145500	1198838050	40800	40800	40800	40800	0
248	20240807	145400	1198838050	40800	40750	40800	40750	19
249	20240807	145300	1198063300	40750	40850	40850	40750	172
250	20240807	145200	1191041350	40850	40850	40850	40850	85
251	20240807	145100	1187569100	40850	40850	40850	40850	0
252	20240807	145000	1187569100	40850	40850	40850	40850	2
253	20240807	144900	1187487400	40850	40850	40850	40850	0
254	20240807	144800	1187487400	40850	40700	40850	40700	266
255	20240807	144700	1176646400	40750	40750	40750	40750	0
256	20240807	144600	1176646400	40750	40850	40850	40750	85
257	20240807	144500	1173178450	40850	40900	40900	40850	69
258	20240807	144400	1170357300	40900	40900	40900	40900	33
259	20240807	144300	1169007600	40950	40850	40950	40850	61
260	20240807	144200	1166515650	40800	40800	40800	40800	30
261	20240807	144100	1165291650	40800	40800	40800	40800	26
262	20240807	144000	1164230850	40750	40700	40750	40700	77
263	20240807	143900	1161093150	40700	40700	40700	40700	2
264	20240807	143800	1161011750	40750	40800	40800	40750	110
265	20240807	143700	1156524850	40800	40800	40800	40800	15
266	20240807	143600	1155912850	40850	40900	40900	40850	229
267	20240807	143500	1146548350	40900	41050	41050	40900	249
268	20240807	143400	1136345450	41050	41050	41050	41050	0
269	20240807	143300	1136345450	41050	41050	41050	41050	0
270	20240807	143200	1136345450	41050	41050	41050	41050	0
271	20240807	143100	1136345450	41050	41000	41050	41000	63
272	20240807	143000	1133762200	40950	41000	41000	40950	15
273	20240807	142900	1133147850	41000	41000	41000	41000	109
274	20240807	142800	1128678850	41000	41000	41000	41000	19
275	20240807	142700	1127899850	41000	41000	41000	41000	0
276	20240807	142600	1127899850	41000	41000	41000	41000	1
277	20240807	142500	1127858850	41000	41050	41050	41000	9
278	20240807	142400	1127489600	41050	41050	41050	41050	0
279	20240807	142300	1127489600	41050	41050	41050	41000	251
280	20240807	142200	1117193350	41050	41000	41050	41000	309
281	20240807	142100	1104509800	41000	41000	41000	41000	0
282	20240807	142000	1104509800	41000	41000	41000	41000	1
283	20240807	141900	1104468800	41050	41050	41050	41050	0
284	20240807	141800	1104468800	41050	41050	41050	41050	2
285	20240807	141700	1104386700	41050	41050	41050	41050	69
286	20240807	141600	1101554250	41050	41050	41050	41050	56
287	20240807	141500	1099255450	41050	41050	41050	41050	18
288	20240807	141400	1098516550	41050	41050	41050	41050	206
289	20240807	141300	1090060250	41000	41000	41000	41000	0
290	20240807	141200	1090060250	41000	41000	41000	41000	0
291	20240807	141100	1090060250	41000	41000	41000	41000	0
292	20240807	141000	1090060250	41000	41000	41000	41000	0
293	20240807	140900	1090060250	41000	41000	41000	41000	0
294	20240807	140800	1090060250	41000	41000	41000	41000	0
295	20240807	140700	1090060250	41000	41000	41000	41000	0
296	20240807	140600	1090060250	41000	41000	41000	41000	13
297	20240807	140500	1089527250	41000	41000	41000	41000	10
298	20240807	140400	1089117250	41000	41000	41000	41000	209
299	20240807	140300	1080548250	41000	41000	41000	41000	0
300	20240807	140200	1080548250	41000	41000	41000	41000	0
301	20240807	140100	1080548250	41000	41000	41000	41000	19
302	20240807	140000	1079769250	41000	41050	41050	41000	14
303	20240807	135900	1079194650	41000	41000	41000	41000	81
304	20240807	135800	1075873650	41000	41000	41000	41000	23
305	20240807	135700	1074930650	41000	41000	41000	41000	6
306	20240807	135600	1074684650	41000	41000	41000	41000	2
307	20240807	135500	1074602650	41000	41000	41000	41000	0
308	20240807	135400	1074602650	41000	40900	41000	40900	11
309	20240807	135300	1074152000	40950	40950	40950	40950	21
310	20240807	135200	1073292050	40950	40950	40950	40950	50
311	20240807	135100	1071244550	40950	40900	40950	40900	36
312	20240807	135000	1069770400	40950	40950	40950	40950	5
313	20240807	134900	1069565650	40950	41000	41000	40950	132
314	20240807	134800	1064160200	41000	41000	41000	41000	5
315	20240807	134700	1063955200	41000	41000	41000	41000	0
316	20240807	134600	1063955200	41000	41000	41000	41000	157
317	20240807	134500	1057518200	41050	41050	41050	41050	18
318	20240807	134400	1056779300	41050	41050	41050	41050	3
319	20240807	134300	1056656150	41000	41000	41000	41000	50
320	20240807	134200	1054606150	41000	41000	41000	41000	16
321	20240807	134100	1053950150	41000	40950	41000	40950	29
322	20240807	134000	1052761750	40950	40900	40950	40900	196
323	20240807	133900	1044743200	40850	40850	40850	40850	0
324	20240807	133800	1044743200	40850	40850	40850	40850	0
325	20240807	133700	1044743200	40850	40850	40850	40850	5
326	20240807	133600	1044538950	40900	40900	40900	40900	0
327	20240807	133500	1044538950	40900	40900	40900	40900	0
328	20240807	133400	1044538950	40900	40900	40900	40900	0
329	20240807	133300	1044538950	40900	40900	40900	40900	0
330	20240807	133200	1044538950	40900	40900	40900	40900	37
331	20240807	133100	1043025650	40950	40950	40950	40950	61
332	20240807	133000	1040527700	41000	41000	41000	41000	82
333	20240807	132900	1037165700	41050	40950	41050	40950	45
334	20240807	132800	1035322050	40950	40950	40950	40950	0
335	20240807	132700	1035322050	40950	40950	40950	40950	44
336	20240807	132600	1033520250	41000	41000	41000	41000	15
337	20240807	132500	1032905250	40950	40950	41000	40950	101
338	20240807	132400	1028768150	40900	40900	40900	40900	3
339	20240807	132300	1028645450	40900	40900	40900	40900	13
340	20240807	132200	1028113750	40850	40850	40850	40850	0
341	20240807	132100	1028113750	40850	40950	40950	40850	12
342	20240807	132000	1027623450	40850	40750	40900	40750	140
343	20240807	131900	1021916650	40750	40750	40750	40750	0
344	20240807	131800	1021916650	40750	40850	40850	40750	335
345	20240807	131700	1008244550	40900	40950	40950	40900	684
346	20240807	131600	980243550	40950	40950	40950	40950	0
347	20240807	131500	980243550	40950	40950	40950	40950	48
348	20240807	131400	978277950	41000	41000	41000	41000	0
349	20240807	131300	978277950	41000	41000	41050	41000	206
350	20240807	131200	969831850	41000	41000	41000	41000	0
351	20240807	131100	969831850	41000	41000	41000	41000	0
352	20240807	131000	969831850	41000	41000	41000	41000	122
353	20240807	130900	964829850	41000	41000	41000	41000	7
354	20240807	130800	964542850	41000	41000	41000	41000	5
355	20240807	130700	964337850	41000	41000	41000	41000	25
356	20240807	130600	963312850	41000	41000	41000	41000	0
357	20240807	130500	963312850	41000	41000	41000	41000	34
358	20240807	130400	961918850	41000	41000	41000	41000	0
359	20240807	130300	961918850	41000	41000	41000	41000	31
360	20240807	130200	960647850	41000	41000	41000	41000	0
361	20240807	130100	960647850	41000	41000	41000	41000	100
362	20240807	130000	956547850	41050	41050	41050	41050	1
363	20240807	125900	956506800	41050	41050	41050	41050	6
364	20240807	125800	956260500	41000	41000	41000	41000	0
365	20240807	125700	956260500	41000	41000	41000	41000	20
366	20240807	125600	955440500	41050	41050	41050	41050	10
367	20240807	125500	955030000	41050	41050	41050	41050	10
368	20240807	125400	954619500	41050	41050	41050	41050	1
369	20240807	125300	954578450	41000	41000	41000	41000	9
370	20240807	125200	954209450	40950	40950	40950	40950	2
371	20240807	125100	954127550	41000	41000	41000	40950	155
372	20240807	125000	947774050	41050	41050	41100	41050	6
373	20240807	124900	947527700	41000	41050	41050	41000	95
374	20240807	124800	943628400	41050	41050	41050	41050	100
375	20240807	124700	939523400	41000	41000	41000	41000	0
376	20240807	124600	939523400	41000	41050	41050	41000	148
377	20240807	124500	933450250	41050	41050	41050	41050	2
378	20240807	124400	933368150	41050	41100	41100	41050	12
379	20240807	124300	932875000	41100	41100	41100	41100	2
380	20240807	124200	932792800	41100	41100	41100	41100	0
381	20240807	124100	932792800	41100	41100	41100	41100	0
382	20240807	124000	932792800	41100	41000	41100	41000	115
383	20240807	123900	928077700	41000	41000	41000	41000	0
384	20240807	123800	928077700	41000	41000	41000	41000	0
385	20240807	123700	928077700	41000	41000	41000	41000	12
386	20240807	123600	927585700	41000	41000	41000	41000	7
387	20240807	123500	927298700	40950	41000	41000	40950	26
388	20240807	123400	926233450	41000	41050	41050	41000	269
389	20240807	123300	915198100	41050	41050	41050	41050	8
390	20240807	123200	914869700	41050	41050	41050	41050	20
391	20240807	123100	914048700	41050	41050	41050	41050	5
392	20240807	123000	913843450	41050	41050	41050	41050	12
393	20240807	122900	913350850	41050	41050	41050	41050	1
394	20240807	122800	913309800	41050	41050	41050	41050	35
395	20240807	122700	911873050	41050	41100	41100	41050	56
396	20240807	122600	909571950	41150	41150	41150	41150	1
397	20240807	122500	909530800	41150	41150	41150	41150	131
398	20240807	122400	904140150	41150	41150	41150	41150	0
399	20240807	122300	904140150	41150	41150	41150	41150	3
400	20240807	122200	904016700	41200	41150	41200	41150	14
401	20240807	122100	903440000	41150	41200	41200	41150	39
402	20240807	122000	901835050	41100	41150	41150	41100	96
403	20240807	121900	897888050	41150	41150	41150	41150	4
404	20240807	121800	897723450	41150	41150	41150	41150	4
405	20240807	121700	897558850	41150	41100	41150	41100	14
406	20240807	121600	896983150	41150	41150	41150	41150	9
407	20240807	121500	896612800	41150	41150	41150	41150	1
408	20240807	121400	896571650	41150	41150	41150	41150	36
409	20240807	121300	895090250	41150	41100	41150	41100	7
410	20240807	121200	894802500	41100	41100	41100	41100	5
411	20240807	121100	894597000	41150	41150	41150	41100	84
412	20240807	121000	891143850	41150	41100	41150	41100	79
413	20240807	120900	887896100	41050	41050	41050	41050	0
414	20240807	120800	887896100	41050	41050	41050	41050	0
415	20240807	120700	887896100	41050	41050	41050	41050	0
416	20240807	120600	887896100	41050	41050	41050	41050	8
417	20240807	120500	887567700	41100	41100	41100	41100	39
418	20240807	120400	885964800	41150	41100	41150	41100	42
419	20240807	120300	884238550	41050	41050	41050	41050	27
420	20240807	120200	883130200	41050	41000	41050	41000	11
421	20240807	120100	882678900	41000	41000	41000	41000	3
422	20240807	120000	882555900	41000	41050	41100	41000	13
423	20240807	115900	882022300	41050	40950	41150	40950	185
424	20240807	115800	874436200	40900	40850	40900	40850	2
425	20240807	115700	874354450	40900	40900	40900	40900	0
426	20240807	115600	874354450	40900	40750	40900	40750	289
427	20240807	115500	862577200	40750	40850	40850	40750	98
428	20240807	115400	858581400	40900	40900	40900	40900	17
429	20240807	115300	857886100	40950	41100	41100	40950	1454
430	20240807	115200	798248500	41100	41100	41100	41100	1
431	20240807	115100	798207400	41100	41150	41150	41100	208
432	20240807	115000	789648500	41150	41150	41150	41150	0
433	20240807	114900	789648500	41150	41150	41150	41150	20
434	20240807	114800	788825500	41150	41200	41200	41150	51
435	20240807	114700	786726800	41200	41200	41200	41200	0
436	20240807	114600	786726800	41200	41200	41200	41200	0
437	20240807	114500	786726800	41200	41200	41200	41200	0
438	20240807	114400	786726800	41200	41200	41200	41200	0
439	20240807	114300	786726800	41200	41200	41200	41200	3
440	20240807	114200	786603200	41200	41200	41200	41200	1
441	20240807	114100	786562000	41150	41150	41150	41150	10
442	20240807	114000	786150500	41150	41150	41150	41150	27
443	20240807	113900	785039450	41150	41150	41150	41150	0
444	20240807	113800	785039450	41150	41150	41150	41150	0
445	20240807	113700	785039450	41150	41150	41150	41150	1
446	20240807	113600	784998300	41150	41100	41150	41100	13
447	20240807	113500	784463850	41100	41100	41100	41100	4
448	20240807	113400	784299450	41100	41150	41150	41100	4
449	20240807	113300	784135000	41100	41150	41150	41100	147
450	20240807	113200	778087150	41200	41200	41200	41200	0
451	20240807	113100	778087150	41200	41150	41200	41150	32
452	20240807	113000	776770300	41200	41200	41200	41200	1
453	20240807	112900	776729100	41150	41150	41150	41150	0
454	20240807	112800	776729100	41150	41150	41150	41150	101
455	20240807	112700	772572950	41150	41150	41150	41150	3
456	20240807	112600	772449500	41200	41200	41200	41200	1
457	20240807	112500	772408300	41150	41150	41150	41150	3
458	20240807	112400	772284850	41150	41150	41150	41150	0
459	20240807	112300	772284850	41150	41100	41150	41100	145
460	20240807	112200	766325250	41150	41150	41150	41150	11
461	20240807	112100	765872600	41150	41200	41200	41150	201
462	20240807	112000	757601400	41150	41150	41150	41150	119
463	20240807	111900	752704550	41100	41100	41100	41100	20
464	20240807	111800	751882550	41100	41100	41100	41100	50
465	20240807	111700	749827550	41100	41100	41100	41100	20
466	20240807	111600	749005550	41150	41150	41150	41150	54
467	20240807	111500	746783450	41200	41200	41200	41150	82
468	20240807	111400	743407600	41250	41250	41250	41250	0
469	20240807	111300	743407600	41250	41250	41250	41250	5
470	20240807	111200	743201350	41100	41300	41300	41100	232
471	20240807	111100	733649550	41300	41300	41300	41300	2
472	20240807	111000	733566950	41300	41250	41300	41250	13
473	20240807	110900	733030500	41250	41300	41300	41250	125
474	20240807	110800	727868400	41300	41300	41300	41300	8
475	20240807	110700	727538000	41300	41300	41300	41300	0
476	20240807	110600	727538000	41300	41250	41350	41250	18
477	20240807	110500	726794800	41200	41100	41200	41100	13
478	20240807	110400	726259800	41150	41150	41150	41150	13
479	20240807	110300	725724850	41150	41150	41150	41150	9
480	20240807	110200	725354500	41150	41250	41250	41150	74
481	20240807	110100	722304550	41250	41250	41250	41250	0
482	20240807	110000	722304550	41250	41250	41350	41250	37
483	20240807	105900	720778200	41150	41250	41250	41150	61
484	20240807	105800	718264250	41300	41250	41350	41250	13
485	20240807	105700	717727550	41250	41450	41450	41250	169
486	20240807	105600	710736500	41450	41450	41450	41450	15
487	20240807	105500	710114750	41450	41400	41450	41400	14
488	20240807	105400	709534700	41400	41400	41400	41400	16
489	20240807	105300	708872300	41400	41350	41400	41350	60
490	20240807	105200	706388900	41350	41350	41350	41350	1
491	20240807	105100	706347550	41350	41350	41350	41350	15
492	20240807	105000	705727300	41350	41300	41350	41300	16
493	20240807	104900	705066150	41300	41400	41400	41300	75
494	20240807	104800	701961850	41450	41450	41450	41400	43
495	20240807	104700	700181400	41400	41400	41400	41400	100
496	20240807	104600	696041400	41400	41400	41400	41400	0
497	20240807	104500	696041400	41400	41450	41450	41400	11
498	20240807	104400	695585600	41450	41450	41450	41450	179
499	20240807	104300	688166050	41400	41400	41400	41400	56
500	20240807	104200	685847650	41400	41350	41400	41300	44
501	20240807	104100	684029850	41300	41350	41350	41300	11
502	20240807	104000	683575450	41350	41400	41400	41300	38
503	20240807	103900	682004150	41400	41400	41400	41400	50
504	20240807	103800	679934150	41400	41400	41400	41400	109
505	20240807	103700	675421550	41400	41400	41400	41400	40
506	20240807	103600	673765550	41400	41400	41400	41400	194
507	20240807	103500	665733950	41400	41400	41400	41400	108
508	20240807	103400	661262750	41350	41300	41350	41300	253
509	20240807	103300	650813150	41300	41300	41300	41300	44
510	20240807	103200	648995950	41300	41200	41300	41200	224
511	20240807	103100	639764300	41200	41200	41200	41200	2
512	20240807	103000	639681900	41150	41150	41150	41150	44
513	20240807	102900	637871300	41200	41200	41200	41200	0
514	20240807	102800	637871300	41200	41200	41200	41200	9
515	20240807	102700	637500500	41200	41200	41200	41200	3
516	20240807	102600	637376900	41200	41150	41200	41150	11
517	20240807	102500	636924200	41100	41100	41150	41100	101
518	20240807	102400	632772450	41100	41100	41100	41050	6
519	20240807	102300	632525900	41050	41050	41050	41050	3
520	20240807	102200	632402750	41100	41050	41100	41050	6
521	20240807	102100	632156400	41050	41000	41100	41000	502
522	20240807	102000	611569600	41000	41000	41000	41000	1
523	20240807	101900	611528600	40950	40950	40950	40950	40
524	20240807	101800	609890600	40900	40900	40900	40900	0
525	20240807	101700	609890600	40900	40850	40900	40850	60
526	20240807	101600	607439250	40850	40850	40850	40850	0
527	20240807	101500	607439250	40850	40750	40850	40750	10
528	20240807	101400	607031250	40750	40700	40800	40700	8
529	20240807	101300	606705350	40800	40800	40800	40800	0
530	20240807	101200	606705350	40800	40750	40800	40700	123
531	20240807	101100	601698100	40800	40750	40800	40750	33
532	20240807	101000	600351750	40800	40800	40800	40800	52
533	20240807	100900	598230150	40750	40750	40800	40700	213
534	20240807	100800	589549350	40800	40800	40800	40800	0
535	20240807	100700	589549350	40800	40800	40800	40800	21
536	20240807	100600	588692550	40850	40850	40850	40850	100
537	20240807	100500	584607550	40850	40850	40900	40850	33
538	20240807	100400	583259450	40850	40750	40850	40750	109
539	20240807	100300	578814000	40800	40800	40800	40800	1
540	20240807	100200	578773200	40750	40700	40750	40700	18
541	20240807	100100	578040150	40700	40750	40750	40700	54
542	20240807	100000	575840650	40800	40800	40800	40800	0
543	20240807	095900	575840650	40800	40750	40800	40700	55
544	20240807	095800	573599900	40750	40650	40750	40650	11
545	20240807	095700	573152550	40700	40750	40750	40700	7
546	20240807	095600	572867600	40700	40750	40750	40650	88
547	20240807	095500	569283500	40750	40750	40750	40700	23
548	20240807	095400	568346350	40700	40750	40750	40700	62
549	20240807	095300	565821150	40750	40750	40750	40750	1
550	20240807	095200	565780400	40750	40800	40800	40750	70
551	20240807	095100	562924900	40850	40850	40900	40850	176
552	20240807	095000	555735250	40850	40950	41000	40850	121
553	20240807	094900	550790650	40850	40900	40900	40850	48
554	20240807	094800	548828050	40850	40850	40850	40850	38
555	20240807	094700	547275750	40800	40750	40800	40750	27
556	20240807	094600	546175400	40700	40900	40950	40700	129
557	20240807	094500	540908400	40900	41050	41050	40800	216
558	20240807	094400	532060350	41000	41000	41000	41000	0
559	20240807	094300	532060350	41000	41000	41000	41000	14
560	20240807	094200	531486350	40950	40850	40950	40800	594
561	20240807	094100	507221350	40850	40850	40850	40850	0
562	20240807	094000	507221350	40850	40850	40850	40850	22
563	20240807	093900	506322650	40950	40950	40950	40750	143
564	20240807	093800	500486000	40950	41200	41200	40950	413
565	20240807	093700	483527300	41150	41200	41200	41150	34
566	20240807	093600	482126950	41200	41100	41200	41100	52
567	20240807	093500	479987500	41050	41100	41100	41050	46
568	20240807	093400	478098650	41100	41100	41150	41050	30
569	20240807	093300	476866600	41100	41100	41100	41100	18
570	20240807	093200	476126800	41050	40950	41050	40950	28
571	20240807	093100	474977850	40900	40900	40950	40900	11
572	20240807	093000	474527550	40900	40850	40900	40850	51
573	20240807	092900	472444000	40850	40800	40850	40800	29
574	20240807	092800	471260750	40750	40850	40850	40750	74
575	20240807	092700	468240450	40900	40850	40900	40850	2
576	20240807	092600	468158700	40900	40900	40950	40700	363
577	20240807	092500	453351350	40950	40600	40950	40600	1142
578	20240807	092400	406856100	40600	40600	40600	40600	4
579	20240807	092300	406693700	40650	40700	40750	40650	436
580	20240807	092200	388944350	40700	40700	40700	40700	1
581	20240807	092100	388903650	40750	40750	40750	40650	115
582	20240807	092000	384218000	40750	40700	40750	40700	289
583	20240807	091900	372449300	40700	40650	40700	40650	109
584	20240807	091800	368017750	40650	40550	40750	40550	376
585	20240807	091700	352718500	40450	40450	40500	40400	911
586	20240807	091600	315900500	40450	40600	40600	40450	423
587	20240807	091500	298759800	40550	40550	40600	40550	114
588	20240807	091400	294134000	40550	40650	40650	40500	315
589	20240807	091300	281357050	40700	40700	40700	40650	56
590	20240807	091200	279078350	40750	40650	40750	40650	112
591	20240807	091100	274524400	40700	40600	40700	40600	337
592	20240807	091000	260836650	40550	40450	40600	40450	382
593	20240807	090900	245366900	40500	40450	40550	40400	137
594	20240807	090800	239821400	40450	40300	40450	40150	285
595	20240807	090700	228349050	40350	40350	40650	40300	112
596	20240807	090600	223828850	40350	40750	40750	40250	1517
597	20240807	090500	162343200	40650	40250	40700	40250	768
598	20240807	090400	131267450	40150	40150	40150	40100	124
599	20240807	090300	126290450	40200	39900	40250	39900	479
600	20240807	090200	107062600	40000	39750	40250	39750	574
601	20240807	090100	84133850	39850	39350	39850	39250	475
602	20240807	090000	65296000	39200	39050	39800	39050	1635