KissMeData/007540/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	184900	433876150	49850	49850	49850	49850	9
3	20240802	184800	433876150	49850	49850	49850	49850	0
4	20240802	184700	433876150	49850	49850	49850	49850	0
5	20240802	184600	433876150	49850	49850	49850	49850	0
6	20240802	184500	433876150	49850	49850	49850	49850	0
7	20240802	184400	433876150	49850	49850	49850	49850	0
8	20240802	184300	433876150	49850	49850	49850	49850	0
9	20240802	184200	433876150	49850	49850	49850	49850	0
10	20240802	184100	433876150	49850	49850	49850	49850	0
11	20240802	184000	433876150	49850	49850	49850	49850	0
12	20240802	183900	433876150	49850	49850	49850	49850	0
13	20240802	183800	433876150	49850	49850	49850	49850	0
14	20240802	183700	433876150	49850	49850	49850	49850	0
15	20240802	183600	433876150	49850	49850	49850	49850	0
16	20240802	183500	433876150	49850	49850	49850	49850	0
17	20240802	183400	433876150	49850	49850	49850	49850	0
18	20240802	183300	433876150	49850	49850	49850	49850	0
19	20240802	183200	433876150	49850	49850	49850	49850	0
20	20240802	183100	433876150	49850	49850	49850	49850	0
21	20240802	183000	433876150	49850	49850	49850	49850	0
22	20240802	182900	433876150	49850	49850	49850	49850	0
23	20240802	182800	433876150	49850	49850	49850	49850	0
24	20240802	182700	433876150	49850	49850	49850	49850	0
25	20240802	182600	433876150	49850	49850	49850	49850	0
26	20240802	182500	433876150	49850	49850	49850	49850	0
27	20240802	182400	433876150	49850	49850	49850	49850	0
28	20240802	182300	433876150	49850	49850	49850	49850	0
29	20240802	182200	433876150	49850	49850	49850	49850	0
30	20240802	182100	433876150	49850	49850	49850	49850	0
31	20240802	182000	433876150	49850	49850	49850	49850	0
32	20240802	181900	433876150	49850	49850	49850	49850	9
33	20240802	181800	433876150	49850	49850	49850	49850	0
34	20240802	181700	433876150	49850	49850	49850	49850	0
35	20240802	181600	433876150	49850	49850	49850	49850	0
36	20240802	181500	433876150	49850	49850	49850	49850	0
37	20240802	181400	433876150	49850	49850	49850	49850	0
38	20240802	181300	433876150	49850	49850	49850	49850	0
39	20240802	181200	433876150	49850	49850	49850	49850	0
40	20240802	181100	433876150	49850	49850	49850	49850	0
41	20240802	181000	433876150	49850	49850	49850	49850	0
42	20240802	180900	433876150	49850	49850	49850	49850	0
43	20240802	180800	433876150	49850	49850	49850	49850	0
44	20240802	180700	433876150	49850	49850	49850	49850	0
45	20240802	180600	433876150	49850	49850	49850	49850	0
46	20240802	180500	433876150	49850	49850	49850	49850	0
47	20240802	180400	433876150	49850	49850	49850	49850	0
48	20240802	180300	433876150	49850	49850	49850	49850	0
49	20240802	180200	433876150	49850	49850	49850	49850	0
50	20240802	180100	433876150	49850	49850	49850	49850	0
51	20240802	180000	433876150	49850	49850	49850	49850	0
52	20240802	175900	433876150	49850	49850	49850	49850	0
53	20240802	175800	433876150	49850	49850	49850	49850	0
54	20240802	175700	433876150	49850	49850	49850	49850	0
55	20240802	175600	433876150	49850	49850	49850	49850	0
56	20240802	175500	433876150	49850	49850	49850	49850	0
57	20240802	175400	433876150	49850	49850	49850	49850	0
58	20240802	175300	433876150	49850	49850	49850	49850	0
59	20240802	175200	433876150	49850	49850	49850	49850	0
60	20240802	175100	433876150	49850	49850	49850	49850	0
61	20240802	175000	433876150	49850	49850	49850	49850	0
62	20240802	174900	433876150	49850	49850	49850	49850	9
63	20240802	174800	433876150	49850	49850	49850	49850	0
64	20240802	174700	433876150	49850	49850	49850	49850	0
65	20240802	174600	433876150	49850	49850	49850	49850	0
66	20240802	174500	433876150	49850	49850	49850	49850	0
67	20240802	174400	433876150	49850	49850	49850	49850	0
68	20240802	174300	433876150	49850	49850	49850	49850	0
69	20240802	174200	433876150	49850	49850	49850	49850	0
70	20240802	174100	433876150	49850	49850	49850	49850	0
71	20240802	174000	433876150	49850	49850	49850	49850	0
72	20240802	173900	433876150	49850	49850	49850	49850	0
73	20240802	173800	433876150	49850	49850	49850	49850	0
74	20240802	173700	433876150	49850	49850	49850	49850	0
75	20240802	173600	433876150	49850	49850	49850	49850	0
76	20240802	173500	433876150	49850	49850	49850	49850	0
77	20240802	173400	433876150	49850	49850	49850	49850	0
78	20240802	173300	433876150	49850	49850	49850	49850	0
79	20240802	173200	433876150	49850	49850	49850	49850	0
80	20240802	173100	433876150	49850	49850	49850	49850	0
81	20240802	173000	433876150	49850	49850	49850	49850	0
82	20240802	172900	433876150	49850	49850	49850	49850	0
83	20240802	172800	433876150	49850	49850	49850	49850	0
84	20240802	172700	433876150	49850	49850	49850	49850	0
85	20240802	172600	433876150	49850	49850	49850	49850	0
86	20240802	172500	433876150	49850	49850	49850	49850	0
87	20240802	172400	433876150	49850	49850	49850	49850	0
88	20240802	172300	433876150	49850	49850	49850	49850	0
89	20240802	172200	433876150	49850	49850	49850	49850	0
90	20240802	172100	433876150	49850	49850	49850	49850	0
91	20240802	172000	433876150	49850	49850	49850	49850	0
92	20240802	171900	433876150	49850	49850	49850	49850	9
93	20240802	171800	433876150	49850	49850	49850	49850	0
94	20240802	171700	433876150	49850	49850	49850	49850	0
95	20240802	171600	433876150	49850	49850	49850	49850	0
96	20240802	171500	433876150	49850	49850	49850	49850	0
97	20240802	171400	433876150	49850	49850	49850	49850	0
98	20240802	171300	433876150	49850	49850	49850	49850	0
99	20240802	171200	433876150	49850	49850	49850	49850	0
100	20240802	171100	433876150	49850	49850	49850	49850	0
101	20240802	171000	433876150	49850	49850	49850	49850	0
102	20240802	170900	433876150	49850	49850	49850	49850	0
103	20240802	170800	433876150	49850	49850	49850	49850	0
104	20240802	170700	433876150	49850	49850	49850	49850	0
105	20240802	170600	433876150	49850	49850	49850	49850	0
106	20240802	170500	433876150	49850	49850	49850	49850	0
107	20240802	170400	433876150	49850	49850	49850	49850	0
108	20240802	170300	433876150	49850	49850	49850	49850	0
109	20240802	170200	433876150	49850	49850	49850	49850	0
110	20240802	170100	433876150	49850	49850	49850	49850	0
111	20240802	170000	433876150	49850	49850	49850	49850	0
112	20240802	165900	433876150	49850	49850	49850	49850	0
113	20240802	165800	433876150	49850	49850	49850	49850	0
114	20240802	165700	433876150	49850	49850	49850	49850	0
115	20240802	165600	433876150	49850	49850	49850	49850	0
116	20240802	165500	433876150	49850	49850	49850	49850	0
117	20240802	165400	433876150	49850	49850	49850	49850	0
118	20240802	165300	433876150	49850	49850	49850	49850	0
119	20240802	165200	433876150	49850	49850	49850	49850	0
120	20240802	165100	433876150	49850	49850	49850	49850	0
121	20240802	165000	433876150	49850	49850	49850	49850	0
122	20240802	164900	433876150	49850	49850	49850	49850	9
123	20240802	164800	433876150	49850	49850	49850	49850	0
124	20240802	164700	433876150	49850	49850	49850	49850	0
125	20240802	164600	433876150	49850	49850	49850	49850	0
126	20240802	164500	433876150	49850	49850	49850	49850	0
127	20240802	164400	433876150	49850	49850	49850	49850	0
128	20240802	164300	433876150	49850	49850	49850	49850	0
129	20240802	164200	433876150	49850	49850	49850	49850	0
130	20240802	164100	433876150	49850	49850	49850	49850	0
131	20240802	164000	433876150	49850	49850	49850	49850	0
132	20240802	163900	433876150	49850	49850	49850	49850	0
133	20240802	163800	433876150	49850	49850	49850	49850	0
134	20240802	163700	433876150	49850	49850	49850	49850	0
135	20240802	163600	433876150	49850	49850	49850	49850	0
136	20240802	163500	433876150	49850	49850	49850	49850	0
137	20240802	163400	433876150	49850	49850	49850	49850	0
138	20240802	163300	433876150	49850	49850	49850	49850	0
139	20240802	163200	433876150	49850	49850	49850	49850	0
140	20240802	163100	433876150	49850	49850	49850	49850	0
141	20240802	163000	433876150	49850	49850	49850	49850	0
142	20240802	162900	433876150	49850	49850	49850	49850	0
143	20240802	162800	433876150	49850	49850	49850	49850	0
144	20240802	162700	433876150	49850	49850	49850	49850	0
145	20240802	162600	433876150	49850	49850	49850	49850	0
146	20240802	162500	433876150	49850	49850	49850	49850	0
147	20240802	162400	433876150	49850	49850	49850	49850	0
148	20240802	162300	433876150	49850	49850	49850	49850	0
149	20240802	162200	433876150	49850	49850	49850	49850	0
150	20240802	162100	433876150	49850	49850	49850	49850	0
151	20240802	162000	433876150	49850	49850	49850	49850	0
152	20240802	161900	433876150	49850	49850	49850	49850	9
153	20240802	161800	433876150	49850	49850	49850	49850	0
154	20240802	161700	433876150	49850	49850	49850	49850	0
155	20240802	161600	433876150	49850	49850	49850	49850	0
156	20240802	161500	433876150	49850	49850	49850	49850	0
157	20240802	161400	433876150	49850	49850	49850	49850	0
158	20240802	161300	433876150	49850	49850	49850	49850	0
159	20240802	161200	433876150	49850	49850	49850	49850	0
160	20240802	161100	433876150	49850	49850	49850	49850	0
161	20240802	161000	433876150	49850	49850	49850	49850	0
162	20240802	160900	433876150	49850	49850	49850	49850	0
163	20240802	160800	433876150	49850	49850	49850	49850	0
164	20240802	160700	433876150	49850	49850	49850	49850	0
165	20240802	160600	433876150	49850	49850	49850	49850	0
166	20240802	160500	433876150	49850	49850	49850	49850	0
167	20240802	160400	433876150	49850	49850	49850	49850	0
168	20240802	160300	433876150	49850	49850	49850	49850	0
169	20240802	160200	433876150	49850	49850	49850	49850	0
170	20240802	160100	433876150	49850	49850	49850	49850	0
171	20240802	160000	433876150	49850	49850	49850	49850	0
172	20240802	155900	433876150	49850	49850	49850	49850	0
173	20240802	155800	433876150	49850	49850	49850	49850	0
174	20240802	155700	433876150	49850	49850	49850	49850	0
175	20240802	155600	433876150	49850	49850	49850	49850	0
176	20240802	155500	433876150	49850	49850	49850	49850	0
177	20240802	155400	433876150	49850	49850	49850	49850	0
178	20240802	155300	433876150	49850	49850	49850	49850	0
179	20240802	155200	433876150	49850	49850	49850	49850	0
180	20240802	155100	433876150	49850	49850	49850	49850	0
181	20240802	155000	433876150	49850	49850	49850	49850	0
182	20240802	154900	433876150	49850	49850	49850	49850	9
183	20240802	154800	433876150	49850	49850	49850	49850	0
184	20240802	154700	433876150	49850	49850	49850	49850	0
185	20240802	154600	433876150	49850	49850	49850	49850	0
186	20240802	154500	433876150	49850	49850	49850	49850	0
187	20240802	154400	433876150	49850	49850	49850	49850	0
188	20240802	154300	433876150	49850	49850	49850	49850	0
189	20240802	154200	433876150	49850	49850	49850	49850	0
190	20240802	154100	433876150	49850	49850	49850	49850	0
191	20240802	154000	433876150	49850	49850	49850	49850	0
192	20240802	153900	433876150	49850	49850	49850	49850	0
193	20240802	153800	433876150	49850	49850	49850	49850	0
194	20240802	153700	433876150	49850	49850	49850	49850	0
195	20240802	153600	433876150	49850	49850	49850	49850	0
196	20240802	153500	433876150	49850	49850	49850	49850	0
197	20240802	153400	433876150	49850	49850	49850	49850	0
198	20240802	153300	433876150	49850	49850	49850	49850	0
199	20240802	153200	433876150	49850	49850	49850	49850	0
200	20240802	153100	433876150	49850	49850	49850	49850	0
201	20240802	153000	433876150	49850	49850	49850	49850	9
202	20240802	152900	433427500	49900	49900	49900	49900	0
203	20240802	152800	433427500	49900	49900	49900	49900	0
204	20240802	152700	433427500	49900	49900	49900	49900	0
205	20240802	152600	433427500	49900	49900	49900	49900	0
206	20240802	152500	433427500	49900	49900	49900	49900	0
207	20240802	152400	433427500	49900	49900	49900	49900	0
208	20240802	152300	433427500	49900	49900	49900	49900	0
209	20240802	152200	433427500	49900	49900	49900	49900	0
210	20240802	152100	433427500	49900	49900	49900	49900	0
211	20240802	152000	433427500	49900	49900	49900	49900	0
212	20240802	151900	433427500	49900	49900	49900	49900	11
213	20240802	151800	432878600	49900	49900	49900	49900	3
214	20240802	151700	432728900	49900	49900	49900	49900	1
215	20240802	151600	432679000	49900	49900	49900	49900	1
216	20240802	151500	432629100	49900	49600	49900	49600	24
217	20240802	151400	431432950	49900	49900	49900	49900	0
218	20240802	151300	431432950	49900	49900	49900	49900	0
219	20240802	151200	431432950	49900	49900	49900	49900	1
220	20240802	151100	431383050	49850	49850	49850	49850	0
221	20240802	151000	431383050	49850	49600	49900	49600	29
222	20240802	150900	429940850	49900	49900	49900	49900	10
223	20240802	150800	429441850	50000	50000	50000	50000	0
224	20240802	150700	429441850	50000	50000	50000	50000	0
225	20240802	150600	429441850	50000	49850	50000	49850	27
226	20240802	150500	428095750	49850	49850	49850	49850	0
227	20240802	150400	428095750	49850	49850	49850	49850	14
228	20240802	150300	427397850	49850	49850	49850	49850	0
229	20240802	150200	427397850	49850	49850	49850	49850	20
230	20240802	150100	426400850	49850	49850	49850	49850	1
231	20240802	150000	426351000	49650	49550	49750	49550	515
232	20240802	145900	400787700	49750	49750	49750	49750	0
233	20240802	145800	400787700	49750	49500	49750	49500	239
234	20240802	145700	388941350	49700	49500	49700	49500	471
235	20240802	145600	365613550	49700	49700	49700	49550	322
236	20240802	145500	349650250	49850	49850	49850	49850	0
237	20240802	145400	349650250	49850	49850	49850	49850	38
238	20240802	145300	347755950	50100	50100	50100	50100	0
239	20240802	145200	347755950	50100	50100	50100	50100	0
240	20240802	145100	347755950	50100	50100	50100	50100	0
241	20240802	145000	347755950	50100	50100	50100	50100	51
242	20240802	144900	345200850	50000	49700	50000	49550	971
243	20240802	144800	297035350	50000	50000	50000	50000	0
244	20240802	144700	297035350	50000	50000	50000	50000	0
245	20240802	144600	297035350	50000	50000	50000	50000	1
246	20240802	144500	296985350	49750	49750	49750	49750	10
247	20240802	144400	296487850	50100	50100	50100	50100	0
248	20240802	144300	296487850	50100	49800	50100	49800	34
249	20240802	144200	294790950	49850	49850	49850	49850	1
250	20240802	144100	294741100	50100	50100	50100	50100	0
251	20240802	144000	294741100	50100	50100	50100	50100	0
252	20240802	143900	294741100	50100	50100	50100	50100	0
253	20240802	143800	294741100	50100	50100	50100	50100	10
254	20240802	143700	294240100	50100	50100	50100	50100	0
255	20240802	143600	294240100	50100	50100	50100	50100	0
256	20240802	143500	294240100	50100	50100	50100	50100	0
257	20240802	143400	294240100	50100	50100	50100	50100	0
258	20240802	143300	294240100	50100	50100	50100	50100	0
259	20240802	143200	294240100	50100	50100	50100	50100	1
260	20240802	143100	294190000	50100	50100	50100	50100	0
261	20240802	143000	294190000	50100	50000	50100	50000	2
262	20240802	142900	294089900	49700	49900	49900	49700	10
263	20240802	142800	293592500	50100	50100	50100	50100	0
264	20240802	142700	293592500	50100	50100	50100	50100	0
265	20240802	142600	293592500	50100	50100	50100	50100	0
266	20240802	142500	293592500	50100	50100	50100	50100	0
267	20240802	142400	293592500	50100	50100	50100	50100	0
268	20240802	142300	293592500	50100	50100	50100	50100	0
269	20240802	142200	293592500	50100	49800	50100	49750	52
270	20240802	142100	291001450	49850	49850	49850	49850	1
271	20240802	142000	290951600	49900	49900	49900	49900	21
272	20240802	141900	289903700	50100	50100	50100	50100	0
273	20240802	141800	289903700	50100	50100	50100	50100	0
274	20240802	141700	289903700	50100	50100	50100	50100	11
275	20240802	141600	289352600	50100	50100	50100	50100	0
276	20240802	141500	289352600	50100	50100	50100	50100	0
277	20240802	141400	289352600	50100	50100	50100	50100	0
278	20240802	141300	289352600	50100	50100	50100	50100	7
279	20240802	141200	289001900	50100	50100	50100	50100	0
280	20240802	141100	289001900	50100	50100	50100	50100	0
281	20240802	141000	289001900	50100	50100	50100	50100	0
282	20240802	140900	289001900	50100	50000	50100	50000	2
283	20240802	140800	288901800	50100	49850	50100	49850	8
284	20240802	140700	288502750	50200	50200	50200	50200	0
285	20240802	140600	288502750	50200	50200	50200	50200	0
286	20240802	140500	288502750	50200	50200	50200	50200	0
287	20240802	140400	288502750	50200	50200	50200	50200	0
288	20240802	140300	288502750	50200	50200	50200	50200	0
289	20240802	140200	288502750	50200	50200	50200	50200	0
290	20240802	140100	288502750	50200	50200	50200	50200	0
291	20240802	140000	288502750	50200	50200	50200	50200	0
292	20240802	135900	288502750	50200	50200	50200	50200	0
293	20240802	135800	288502750	50200	50200	50200	50200	0
294	20240802	135700	288502750	50200	50200	50200	50200	0
295	20240802	135600	288502750	50200	50200	50200	50200	0
296	20240802	135500	288502750	50200	50200	50200	50200	0
297	20240802	135400	288502750	50200	50200	50200	50200	0
298	20240802	135300	288502750	50200	50200	50200	50200	0
299	20240802	135200	288502750	50200	50200	50200	50200	0
300	20240802	135100	288502750	50200	50200	50200	50200	0
301	20240802	135000	288502750	50200	50200	50200	50200	0
302	20240802	134900	288502750	50200	50200	50200	50200	0
303	20240802	134800	288502750	50200	50200	50200	50200	0
304	20240802	134700	288502750	50200	50200	50200	50200	0
305	20240802	134600	288502750	50200	50200	50200	50200	0
306	20240802	134500	288502750	50200	50200	50200	50200	0
307	20240802	134400	288502750	50200	50200	50200	50200	0
308	20240802	134300	288502750	50200	50200	50200	50200	0
309	20240802	134200	288502750	50200	50200	50200	50200	1
310	20240802	134100	288452550	49850	49850	49850	49850	2
311	20240802	134000	288352850	50200	50200	50200	50200	0
312	20240802	133900	288352850	50200	50200	50200	50200	0
313	20240802	133800	288352850	50200	50200	50200	50200	14
314	20240802	133700	287650050	49850	49850	49850	49850	0
315	20240802	133600	287650050	49850	49850	49850	49850	9
316	20240802	133500	287201400	50200	50200	50200	50200	0
317	20240802	133400	287201400	50200	50200	50200	50200	1
318	20240802	133300	287151200	50200	50200	50200	50200	1
319	20240802	133200	287101000	50200	50200	50200	50200	0
320	20240802	133100	287101000	50200	50200	50200	50200	0
321	20240802	133000	287101000	50200	50100	50200	50100	21
322	20240802	132900	286048800	50200	50200	50200	50200	0
323	20240802	132800	286048800	50200	50200	50200	50200	0
324	20240802	132700	286048800	50200	50200	50200	50200	0
325	20240802	132600	286048800	50200	50200	50200	50200	0
326	20240802	132500	286048800	50200	50200	50200	50200	0
327	20240802	132400	286048800	50200	50100	50200	50100	13
328	20240802	132300	285397400	50100	50000	50100	50000	16
329	20240802	132200	284597200	50000	50000	50000	50000	0
330	20240802	132100	284597200	50000	50200	50200	49700	36
331	20240802	132000	282805450	50200	50000	50200	49600	520
332	20240802	131900	256928350	50200	50200	50200	50200	0
333	20240802	131800	256928350	50200	50200	50200	50200	0
334	20240802	131700	256928350	50200	50200	50200	50200	0
335	20240802	131600	256928350	50200	50200	50200	50200	15
336	20240802	131500	256175350	50200	50100	50200	50100	4
337	20240802	131400	255974750	50100	50100	50100	50100	0
338	20240802	131300	255974750	50100	50100	50100	50100	27
339	20240802	131200	254622050	50200	50200	50200	50200	0
340	20240802	131100	254622050	50200	50200	50200	50200	0
341	20240802	131000	254622050	50200	50200	50200	50200	4
342	20240802	130900	254421250	50200	50100	50200	50100	10
343	20240802	130800	253920150	50100	50100	50100	50100	1
344	20240802	130700	253870050	49900	49900	49900	49900	2
345	20240802	130600	253770250	49850	49850	49850	49850	0
346	20240802	130500	253770250	49850	49900	49900	49850	30
347	20240802	130400	252273600	50200	50200	50200	50200	0
348	20240802	130300	252273600	50200	50200	50200	50200	30
349	20240802	130200	250767600	50200	50200	50200	50200	0
350	20240802	130100	250767600	50200	50200	50200	50200	20
351	20240802	130000	249763600	50200	50200	50200	50200	1
352	20240802	125900	249713400	50200	50200	50200	50200	0
353	20240802	125800	249713400	50200	50200	50200	50200	0
354	20240802	125700	249713400	50200	50200	50200	50200	1
355	20240802	125600	249663200	49850	49850	49850	49850	2
356	20240802	125500	249563500	50200	50200	50200	50200	0
357	20240802	125400	249563500	50200	50200	50200	50200	0
358	20240802	125300	249563500	50200	50200	50200	50200	0
359	20240802	125200	249563500	50200	50200	50200	50200	0
360	20240802	125100	249563500	50200	50200	50200	50200	0
361	20240802	125000	249563500	50200	50200	50200	50200	20
362	20240802	124900	248559500	50200	50200	50200	50200	0
363	20240802	124800	248559500	50200	50100	50200	50100	11
364	20240802	124700	248008300	50200	50200	50200	50200	0
365	20240802	124600	248008300	50200	50200	50200	50200	0
366	20240802	124500	248008300	50200	50200	50200	50200	0
367	20240802	124400	248008300	50200	50200	50200	50200	0
368	20240802	124300	248008300	50200	50200	50200	50200	0
369	20240802	124200	248008300	50200	50200	50200	50200	40
370	20240802	124100	246000300	50200	50200	50200	50200	0
371	20240802	124000	246000300	50200	50200	50200	50200	0
372	20240802	123900	246000300	50200	50200	50200	50200	0
373	20240802	123800	246000300	50200	50200	50200	50200	0
374	20240802	123700	246000300	50200	50200	50200	50200	0
375	20240802	123600	246000300	50200	50200	50200	50200	0
376	20240802	123500	246000300	50200	50100	50200	50100	28
377	20240802	123400	244597400	50100	50100	50100	50100	0
378	20240802	123300	244597400	50100	50100	50100	50100	0
379	20240802	123200	244597400	50100	50100	50100	50100	0
380	20240802	123100	244597400	50100	50100	50100	50100	0
381	20240802	123000	244597400	50100	50100	50100	50100	0
382	20240802	122900	244597400	50100	50100	50100	50100	0
383	20240802	122800	244597400	50100	50100	50100	50100	0
384	20240802	122700	244597400	50100	50000	50100	50000	5
385	20240802	122600	244347300	50100	50100	50100	50100	16
386	20240802	122500	243545700	49950	49950	49950	49950	0
387	20240802	122400	243545700	49950	49900	49950	49800	5
388	20240802	122300	243296350	50100	49950	50100	49950	3
389	20240802	122200	243146350	50100	50100	50100	50100	0
390	20240802	122100	243146350	50100	50000	50100	50000	19
391	20240802	122000	242196250	50000	50000	50000	50000	12
392	20240802	121900	241596250	50100	50100	50100	50100	0
393	20240802	121800	241596250	50100	50100	50100	50100	0
394	20240802	121700	241596250	50100	50100	50100	50100	0
395	20240802	121600	241596250	50100	50100	50100	50100	0
396	20240802	121500	241596250	50100	50100	50100	50100	0
397	20240802	121400	241596250	50100	50100	50100	50100	0
398	20240802	121300	241596250	50100	50100	50100	50100	0
399	20240802	121200	241596250	50100	50100	50100	50100	0
400	20240802	121100	241596250	50100	50000	50100	50000	432
401	20240802	121000	219990550	50100	50100	50100	50100	0
402	20240802	120900	219990550	50100	50100	50100	50100	0
403	20240802	120800	219990550	50100	50100	50100	50100	16
404	20240802	120700	219188950	50000	50000	50000	50000	0
405	20240802	120600	219188950	50000	50000	50000	50000	30
406	20240802	120500	217688950	50100	50100	50100	50100	0
407	20240802	120400	217688950	50100	50100	50100	50100	0
408	20240802	120300	217688950	50100	50100	50100	50100	0
409	20240802	120200	217688950	50100	50000	50100	50000	260
410	20240802	120100	204685150	50000	50000	50000	50000	0
411	20240802	120000	204685150	50000	50000	50000	50000	0
412	20240802	115900	204685150	50000	50000	50000	50000	1
413	20240802	115800	204635150	50000	49950	50000	49950	5
414	20240802	115700	204385350	49950	49950	49950	49950	0
415	20240802	115600	204385350	49950	49950	49950	49950	0
416	20240802	115500	204385350	49950	49700	49950	49700	2
417	20240802	115400	204285700	49700	49950	49950	49700	25
418	20240802	115300	203042950	49950	49950	49950	49950	16
419	20240802	115200	202243750	49950	49950	49950	49950	1
420	20240802	115100	202193800	49650	49950	50000	49650	18
421	20240802	115000	201299100	50000	50000	50000	50000	0
422	20240802	114900	201299100	50000	49700	50000	49700	21
423	20240802	114800	200255100	50000	50000	50000	50000	0
424	20240802	114700	200255100	50000	50000	50000	50000	0
425	20240802	114600	200255100	50000	50000	50000	50000	0
426	20240802	114500	200255100	50000	50000	50000	50000	0
427	20240802	114400	200255100	50000	50000	50000	50000	0
428	20240802	114300	200255100	50000	49900	50000	49900	32
429	20240802	114200	198656100	49900	49900	49900	49900	0
430	20240802	114100	198656100	49900	49800	49900	49500	860
431	20240802	114000	155953100	49900	49900	49900	49900	0
432	20240802	113900	155953100	49900	49900	49900	49900	0
433	20240802	113800	155953100	49900	49900	49900	49900	0
434	20240802	113700	155953100	49900	49900	49900	49900	32
435	20240802	113600	154356300	49900	49900	49900	49900	14
436	20240802	113500	153657700	49950	49950	49950	49950	0
437	20240802	113400	153657700	49950	49950	49950	49950	50
438	20240802	113300	151160200	49950	49950	49950	49950	0
439	20240802	113200	151160200	49950	49950	49950	49950	20
440	20240802	113100	150161200	50100	50100	50100	50100	13
441	20240802	113000	149509900	50200	50200	50200	50200	0
442	20240802	112900	149509900	50200	50200	50200	50200	0
443	20240802	112800	149509900	50200	50200	50200	50200	0
444	20240802	112700	149509900	50200	50000	50200	49900	586
445	20240802	112600	120200500	50200	50200	50200	50200	1
446	20240802	112500	120150300	50200	50000	50200	50000	40
447	20240802	112400	118150100	50200	50200	50200	50200	0
448	20240802	112300	118150100	50200	50200	50200	50200	1
449	20240802	112200	118099900	50100	50100	50100	50100	43
450	20240802	112100	115945600	50300	50300	50300	50300	0
451	20240802	112000	115945600	50300	50200	50300	50100	83
452	20240802	111900	111780800	50400	50400	50400	50300	17
453	20240802	111800	110925500	50100	50100	50100	50100	30
454	20240802	111700	109422500	50200	50400	50400	50200	2
455	20240802	111600	109321900	50400	50200	50400	50200	20
456	20240802	111500	108316300	50000	50000	50000	50000	30
457	20240802	111400	106816300	50000	50000	50000	50000	0
458	20240802	111300	106816300	50000	50000	50000	50000	0
459	20240802	111200	106816300	50000	50100	50100	50000	100
460	20240802	111100	101816200	50100	50100	50100	50100	0
461	20240802	111000	101816200	50100	50100	50100	50100	16
462	20240802	110900	101014600	50300	50300	50300	50300	17
463	20240802	110800	100159500	50100	50100	50100	50100	24
464	20240802	110700	98957100	50200	50200	50200	50200	0
465	20240802	110600	98957100	50200	50200	50200	50200	1
466	20240802	110500	98906900	50300	50300	50300	50300	1
467	20240802	110400	98856600	50200	50100	50200	50100	8
468	20240802	110300	98455400	50300	50300	50300	50300	0
469	20240802	110200	98455400	50300	50300	50300	50300	0
470	20240802	110100	98455400	50300	50300	50300	50300	0
471	20240802	110000	98455400	50300	50300	50300	50300	0
472	20240802	105900	98455400	50300	50100	50300	50100	28
473	20240802	105800	97052300	50300	50300	50300	50300	0
474	20240802	105700	97052300	50300	50300	50300	50300	0
475	20240802	105600	97052300	50300	50100	50300	50100	14
476	20240802	105500	96350500	50100	50100	50100	50100	1
477	20240802	105400	96300400	50400	50100	50400	50100	30
478	20240802	105300	94793200	50400	50400	50400	50400	0
479	20240802	105200	94793200	50400	50400	50400	50400	0
480	20240802	105100	94793200	50400	50000	50400	50000	457
481	20240802	105000	71922500	50000	50100	50100	50000	42
482	20240802	104900	69821500	50400	50400	50400	50400	0
483	20240802	104800	69821500	50400	50400	50400	50400	0
484	20240802	104700	69821500	50400	50300	50400	50300	7
485	20240802	104600	69469300	50400	50400	50400	50400	11
486	20240802	104500	68914900	50400	50000	50400	50000	39
487	20240802	104400	66955300	50300	50300	50300	50300	0
488	20240802	104300	66955300	50300	50200	50300	50200	2
489	20240802	104200	66854800	50300	50200	50300	50200	7
490	20240802	104100	66503300	50100	50100	50100	50100	2
491	20240802	104000	66403100	50400	50400	50400	50400	0
492	20240802	103900	66403100	50400	50400	50400	50400	0
493	20240802	103800	66403100	50400	50400	50400	50400	0
494	20240802	103700	66403100	50400	50400	50400	50400	0
495	20240802	103600	66403100	50400	50400	50400	50400	0
496	20240802	103500	66403100	50400	50400	50400	50400	0
497	20240802	103400	66403100	50400	50300	50400	50300	3
498	20240802	103300	66252100	50400	50400	50400	50400	0
499	20240802	103200	66252100	50400	50200	50400	50200	79
500	20240802	103100	62281200	50200	50100	50200	50100	83
501	20240802	103000	58122800	50100	50100	50100	50100	0
502	20240802	102900	58122800	50100	50100	50100	50100	18
503	20240802	102800	57221000	50100	50000	50100	50000	41
504	20240802	102700	55168800	50100	50100	50100	50100	15
505	20240802	102600	54417300	50100	50100	50100	50100	0
506	20240802	102500	54417300	50100	50100	50100	50100	0
507	20240802	102400	54417300	50100	50100	50100	50100	1
508	20240802	102300	54367200	50000	50100	50100	50000	15
509	20240802	102200	53617100	50000	50100	50100	50000	30
510	20240802	102100	52116600	50100	50100	50100	50100	5
511	20240802	102000	51866100	50000	50000	50000	50000	27
512	20240802	101900	50516100	50000	50000	50000	50000	1
513	20240802	101800	50466100	50000	50000	50100	50000	47
514	20240802	101700	48116000	50100	50100	50100	50100	0
515	20240802	101600	48116000	50100	50100	50100	50100	0
516	20240802	101500	48116000	50100	50100	50100	50100	1
517	20240802	101400	48065900	50100	50100	50100	50000	122
518	20240802	101300	41965600	50000	50100	50100	50000	102
519	20240802	101200	36865300	50200	50200	50200	50200	0
520	20240802	101100	36865300	50200	50200	50200	50200	0
521	20240802	101000	36865300	50200	50200	50200	50200	0
522	20240802	100900	36865300	50200	50200	50200	50200	0
523	20240802	100800	36865300	50200	50200	50200	50200	0
524	20240802	100700	36865300	50200	50200	50200	50200	0
525	20240802	100600	36865300	50200	50200	50200	50200	0
526	20240802	100500	36865300	50200	50200	50200	50200	0
527	20240802	100400	36865300	50200	50200	50200	50200	0
528	20240802	100300	36865300	50200	50200	50200	50200	0
529	20240802	100200	36865300	50200	50200	50200	50200	0
530	20240802	100100	36865300	50200	50200	50200	50200	0
531	20240802	100000	36865300	50200	50200	50200	50200	1
532	20240802	095900	36815100	49900	49950	50200	49900	40
533	20240802	095800	34818750	50200	50200	50200	50200	0
534	20240802	095700	34818750	50200	50200	50200	50200	1
535	20240802	095600	34768550	50200	50200	50200	50200	0
536	20240802	095500	34768550	50200	50200	50200	50200	1
537	20240802	095400	34718350	50300	50300	50300	50300	13
538	20240802	095300	34064450	50300	50300	50300	50300	1
539	20240802	095200	34014150	50300	50300	50300	50300	0
540	20240802	095100	34014150	50300	50300	50300	50300	0
541	20240802	095000	34014150	50300	50200	50300	50200	25
542	20240802	094900	32757250	50200	50200	50200	50200	9
543	20240802	094800	32305450	50300	50100	50300	50100	26
544	20240802	094700	31002650	50000	50300	50300	50000	85
545	20240802	094600	26752150	50100	50100	50100	50100	5
546	20240802	094500	26501650	50300	50300	50300	50300	0
547	20240802	094400	26501650	50300	50200	50300	50200	7
548	20240802	094300	26150150	50200	50300	50300	50200	2
549	20240802	094200	26049650	50100	50100	50100	50100	7
550	20240802	094100	25698950	50300	50300	50300	50300	0
551	20240802	094000	25698950	50300	50300	50300	50300	0
552	20240802	093900	25698950	50300	50100	50300	50100	25
553	20240802	093800	24446250	50100	50100	50100	50100	0
554	20240802	093700	24446250	50100	50100	50100	50100	13
555	20240802	093600	23794950	50300	50300	50300	50300	0
556	20240802	093500	23794950	50300	50300	50300	50300	5
557	20240802	093400	23543450	50100	50000	50100	50000	25
558	20240802	093300	22292550	50300	50300	50300	50300	0
559	20240802	093200	22292550	50300	50300	50300	50300	2
560	20240802	093100	22191950	50200	50200	50200	50200	5
561	20240802	093000	21940950	50200	50200	50200	50200	0
562	20240802	092900	21940950	50200	50200	50200	50200	3
563	20240802	092800	21790350	50200	50200	50200	50200	0
564	20240802	092700	21790350	50200	50200	50200	50200	0
565	20240802	092600	21790350	50200	50200	50200	50200	0
566	20240802	092500	21790350	50200	49800	50200	49700	23
567	20240802	092400	20644750	50300	49950	50300	49800	20
568	20240802	092300	19645800	49800	49800	49800	49800	31
569	20240802	092200	18102000	49950	49950	49950	49950	16
570	20240802	092100	17302800	50000	50300	50300	50000	6
571	20240802	092000	17002500	50300	50300	50300	50300	0
572	20240802	091900	17002500	50300	50000	50300	50000	19
573	20240802	091800	16051900	50400	50100	50400	50100	3
574	20240802	091700	15901300	50500	50500	50500	50500	0
575	20240802	091600	15901300	50500	50500	50500	49950	49
576	20240802	091500	13449300	50600	50000	50600	49950	41
577	20240802	091400	11393400	50500	50500	50500	50500	2
578	20240802	091300	11292400	50600	50200	50600	50200	67
579	20240802	091200	7912200	50200	50100	50200	50100	5
580	20240802	091100	7661600	50100	50100	50100	50100	6
581	20240802	091000	7361000	50000	50000	50000	50000	0
582	20240802	090900	7361000	50000	50000	50000	50000	0
583	20240802	090800	7361000	50000	50000	50000	50000	0
584	20240802	090700	7361000	50000	50000	50000	50000	0
585	20240802	090600	7361000	50000	50000	50000	50000	0
586	20240802	090500	7361000	50000	50000	50000	50000	7
587	20240802	090400	7011000	50000	50000	50000	50000	0
588	20240802	090300	7011000	50000	50000	50000	50000	0
589	20240802	090200	7011000	50000	50000	50000	50000	10
590	20240802	090100	6511000	50000	50000	50000	50000	0
591	20240802	090000	6511000	50000	49700	50000	49700	131