KissMeData/004450/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	184200	99134450	29200	29200	29200	29200	99
3	20240805	184100	99134450	29200	29200	29200	29200	0
4	20240805	184000	99134450	29200	29200	29200	29200	0
5	20240805	183900	99134450	29200	29200	29200	29200	0
6	20240805	183800	99134450	29200	29200	29200	29200	0
7	20240805	183700	99134450	29200	29200	29200	29200	0
8	20240805	183600	99134450	29200	29200	29200	29200	0
9	20240805	183500	99134450	29200	29200	29200	29200	0
10	20240805	183400	99134450	29200	29200	29200	29200	0
11	20240805	183300	99134450	29200	29200	29200	29200	0
12	20240805	183200	99134450	29200	29200	29200	29200	0
13	20240805	183100	99134450	29200	29200	29200	29200	0
14	20240805	183000	99134450	29200	29200	29200	29200	0
15	20240805	182900	99134450	29200	29200	29200	29200	0
16	20240805	182800	99134450	29200	29200	29200	29200	0
17	20240805	182700	99134450	29200	29200	29200	29200	0
18	20240805	182600	99134450	29200	29200	29200	29200	0
19	20240805	182500	99134450	29200	29200	29200	29200	0
20	20240805	182400	99134450	29200	29200	29200	29200	0
21	20240805	182300	99134450	29200	29200	29200	29200	0
22	20240805	182200	99134450	29200	29200	29200	29200	0
23	20240805	182100	99134450	29200	29200	29200	29200	0
24	20240805	182000	99134450	29200	29200	29200	29200	0
25	20240805	181900	99134450	29200	29200	29200	29200	0
26	20240805	181800	99134450	29200	29200	29200	29200	0
27	20240805	181700	99134450	29200	29200	29200	29200	0
28	20240805	181600	99134450	29200	29200	29200	29200	0
29	20240805	181500	99134450	29200	29200	29200	29200	0
30	20240805	181400	99134450	29200	29200	29200	29200	0
31	20240805	181300	99134450	29200	29200	29200	29200	0
32	20240805	181200	99134450	29200	29200	29200	29200	99
33	20240805	181100	99134450	29200	29200	29200	29200	0
34	20240805	181000	99134450	29200	29200	29200	29200	0
35	20240805	180900	99134450	29200	29200	29200	29200	0
36	20240805	180800	99134450	29200	29200	29200	29200	0
37	20240805	180700	99134450	29200	29200	29200	29200	0
38	20240805	180600	99134450	29200	29200	29200	29200	0
39	20240805	180500	99134450	29200	29200	29200	29200	0
40	20240805	180400	99134450	29200	29200	29200	29200	0
41	20240805	180300	99134450	29200	29200	29200	29200	0
42	20240805	180200	99134450	29200	29200	29200	29200	0
43	20240805	180100	99134450	29200	29200	29200	29200	0
44	20240805	180000	99134450	29200	29200	29200	29200	0
45	20240805	175900	99134450	29200	29200	29200	29200	0
46	20240805	175800	99134450	29200	29200	29200	29200	0
47	20240805	175700	99134450	29200	29200	29200	29200	0
48	20240805	175600	99134450	29200	29200	29200	29200	0
49	20240805	175500	99134450	29200	29200	29200	29200	0
50	20240805	175400	99134450	29200	29200	29200	29200	0
51	20240805	175300	99134450	29200	29200	29200	29200	0
52	20240805	175200	99134450	29200	29200	29200	29200	0
53	20240805	175100	99134450	29200	29200	29200	29200	0
54	20240805	175000	99134450	29200	29200	29200	29200	0
55	20240805	174900	99134450	29200	29200	29200	29200	0
56	20240805	174800	99134450	29200	29200	29200	29200	0
57	20240805	174700	99134450	29200	29200	29200	29200	0
58	20240805	174600	99134450	29200	29200	29200	29200	0
59	20240805	174500	99134450	29200	29200	29200	29200	0
60	20240805	174400	99134450	29200	29200	29200	29200	0
61	20240805	174300	99134450	29200	29200	29200	29200	0
62	20240805	174200	99134450	29200	29200	29200	29200	99
63	20240805	174100	99134450	29200	29200	29200	29200	0
64	20240805	174000	99134450	29200	29200	29200	29200	0
65	20240805	173900	99134450	29200	29200	29200	29200	0
66	20240805	173800	99134450	29200	29200	29200	29200	0
67	20240805	173700	99134450	29200	29200	29200	29200	0
68	20240805	173600	99134450	29200	29200	29200	29200	0
69	20240805	173500	99134450	29200	29200	29200	29200	0
70	20240805	173400	99134450	29200	29200	29200	29200	0
71	20240805	173300	99134450	29200	29200	29200	29200	0
72	20240805	173200	99134450	29200	29200	29200	29200	0
73	20240805	173100	99134450	29200	29200	29200	29200	0
74	20240805	173000	99134450	29200	29200	29200	29200	0
75	20240805	172900	99134450	29200	29200	29200	29200	0
76	20240805	172800	99134450	29200	29200	29200	29200	0
77	20240805	172700	99134450	29200	29200	29200	29200	0
78	20240805	172600	99134450	29200	29200	29200	29200	0
79	20240805	172500	99134450	29200	29200	29200	29200	0
80	20240805	172400	99134450	29200	29200	29200	29200	0
81	20240805	172300	99134450	29200	29200	29200	29200	0
82	20240805	172200	99134450	29200	29200	29200	29200	0
83	20240805	172100	99134450	29200	29200	29200	29200	0
84	20240805	172000	99134450	29200	29200	29200	29200	0
85	20240805	171900	99134450	29200	29200	29200	29200	0
86	20240805	171800	99134450	29200	29200	29200	29200	0
87	20240805	171700	99134450	29200	29200	29200	29200	0
88	20240805	171600	99134450	29200	29200	29200	29200	0
89	20240805	171500	99134450	29200	29200	29200	29200	0
90	20240805	171400	99134450	29200	29200	29200	29200	0
91	20240805	171300	99134450	29200	29200	29200	29200	0
92	20240805	171200	99134450	29200	29200	29200	29200	99
93	20240805	171100	99134450	29200	29200	29200	29200	0
94	20240805	171000	99134450	29200	29200	29200	29200	0
95	20240805	170900	99134450	29200	29200	29200	29200	0
96	20240805	170800	99134450	29200	29200	29200	29200	0
97	20240805	170700	99134450	29200	29200	29200	29200	0
98	20240805	170600	99134450	29200	29200	29200	29200	0
99	20240805	170500	99134450	29200	29200	29200	29200	0
100	20240805	170400	99134450	29200	29200	29200	29200	0
101	20240805	170300	99134450	29200	29200	29200	29200	0
102	20240805	170200	99134450	29200	29200	29200	29200	0
103	20240805	170100	99134450	29200	29200	29200	29200	0
104	20240805	170000	99134450	29200	29200	29200	29200	0
105	20240805	165900	99134450	29200	29200	29200	29200	0
106	20240805	165800	99134450	29200	29200	29200	29200	0
107	20240805	165700	99134450	29200	29200	29200	29200	0
108	20240805	165600	99134450	29200	29200	29200	29200	0
109	20240805	165500	99134450	29200	29200	29200	29200	0
110	20240805	165400	99134450	29200	29200	29200	29200	0
111	20240805	165300	99134450	29200	29200	29200	29200	0
112	20240805	165200	99134450	29200	29200	29200	29200	0
113	20240805	165100	99134450	29200	29200	29200	29200	0
114	20240805	165000	99134450	29200	29200	29200	29200	0
115	20240805	164900	99134450	29200	29200	29200	29200	0
116	20240805	164800	99134450	29200	29200	29200	29200	0
117	20240805	164700	99134450	29200	29200	29200	29200	0
118	20240805	164600	99134450	29200	29200	29200	29200	0
119	20240805	164500	99134450	29200	29200	29200	29200	0
120	20240805	164400	99134450	29200	29200	29200	29200	0
121	20240805	164300	99134450	29200	29200	29200	29200	0
122	20240805	164200	99134450	29200	29200	29200	29200	99
123	20240805	164100	99134450	29200	29200	29200	29200	0
124	20240805	164000	99134450	29200	29200	29200	29200	0
125	20240805	163900	99134450	29200	29200	29200	29200	0
126	20240805	163800	99134450	29200	29200	29200	29200	0
127	20240805	163700	99134450	29200	29200	29200	29200	0
128	20240805	163600	99134450	29200	29200	29200	29200	0
129	20240805	163500	99134450	29200	29200	29200	29200	0
130	20240805	163400	99134450	29200	29200	29200	29200	0
131	20240805	163300	99134450	29200	29200	29200	29200	0
132	20240805	163200	99134450	29200	29200	29200	29200	0
133	20240805	163100	99134450	29200	29200	29200	29200	0
134	20240805	163000	99134450	29200	29200	29200	29200	0
135	20240805	162900	99134450	29200	29200	29200	29200	0
136	20240805	162800	99134450	29200	29200	29200	29200	0
137	20240805	162700	99134450	29200	29200	29200	29200	0
138	20240805	162600	99134450	29200	29200	29200	29200	0
139	20240805	162500	99134450	29200	29200	29200	29200	0
140	20240805	162400	99134450	29200	29200	29200	29200	0
141	20240805	162300	99134450	29200	29200	29200	29200	0
142	20240805	162200	99134450	29200	29200	29200	29200	0
143	20240805	162100	99134450	29200	29200	29200	29200	0
144	20240805	162000	99134450	29200	29200	29200	29200	0
145	20240805	161900	99134450	29200	29200	29200	29200	0
146	20240805	161800	99134450	29200	29200	29200	29200	0
147	20240805	161700	99134450	29200	29200	29200	29200	0
148	20240805	161600	99134450	29200	29200	29200	29200	0
149	20240805	161500	99134450	29200	29200	29200	29200	0
150	20240805	161400	99134450	29200	29200	29200	29200	0
151	20240805	161300	99134450	29200	29200	29200	29200	0
152	20240805	161200	99134450	29200	29200	29200	29200	99
153	20240805	161100	99134450	29200	29200	29200	29200	0
154	20240805	161000	99134450	29200	29200	29200	29200	0
155	20240805	160900	99134450	29200	29200	29200	29200	0
156	20240805	160800	99134450	29200	29200	29200	29200	0
157	20240805	160700	99134450	29200	29200	29200	29200	0
158	20240805	160600	99134450	29200	29200	29200	29200	0
159	20240805	160500	99134450	29200	29200	29200	29200	0
160	20240805	160400	99134450	29200	29200	29200	29200	0
161	20240805	160300	99134450	29200	29200	29200	29200	0
162	20240805	160200	99134450	29200	29200	29200	29200	0
163	20240805	160100	99134450	29200	29200	29200	29200	0
164	20240805	160000	99134450	29200	29200	29200	29200	0
165	20240805	155900	99134450	29200	29200	29200	29200	0
166	20240805	155800	99134450	29200	29200	29200	29200	0
167	20240805	155700	99134450	29200	29200	29200	29200	0
168	20240805	155600	99134450	29200	29200	29200	29200	0
169	20240805	155500	99134450	29200	29200	29200	29200	0
170	20240805	155400	99134450	29200	29200	29200	29200	0
171	20240805	155300	99134450	29200	29200	29200	29200	0
172	20240805	155200	99134450	29200	29200	29200	29200	0
173	20240805	155100	99134450	29200	29200	29200	29200	0
174	20240805	155000	99134450	29200	29200	29200	29200	0
175	20240805	154900	99134450	29200	29200	29200	29200	0
176	20240805	154800	99134450	29200	29200	29200	29200	0
177	20240805	154700	99134450	29200	29200	29200	29200	0
178	20240805	154600	99134450	29200	29200	29200	29200	0
179	20240805	154500	99134450	29200	29200	29200	29200	0
180	20240805	154400	99134450	29200	29200	29200	29200	0
181	20240805	154300	99134450	29200	29200	29200	29200	0
182	20240805	154200	99134450	29200	29200	29200	29200	99
183	20240805	154100	99134450	29200	29200	29200	29200	0
184	20240805	154000	99134450	29200	29200	29200	29200	0
185	20240805	153900	99134450	29200	29200	29200	29200	0
186	20240805	153800	99134450	29200	29200	29200	29200	0
187	20240805	153700	99134450	29200	29200	29200	29200	0
188	20240805	153600	99134450	29200	29200	29200	29200	0
189	20240805	153500	99134450	29200	29200	29200	29200	0
190	20240805	153400	99134450	29200	29200	29200	29200	0
191	20240805	153300	99134450	29200	29200	29200	29200	0
192	20240805	153200	99134450	29200	29200	29200	29200	0
193	20240805	153100	99134450	29200	29200	29200	29200	0
194	20240805	153000	99134450	29200	29200	29200	29200	99
195	20240805	152900	96243650	29400	29400	29400	29400	0
196	20240805	152800	96243650	29400	29400	29400	29400	0
197	20240805	152700	96243650	29400	29400	29400	29400	0
198	20240805	152600	96243650	29400	29400	29400	29400	0
199	20240805	152500	96243650	29400	29400	29400	29400	0
200	20240805	152400	96243650	29400	29400	29400	29400	0
201	20240805	152300	96243650	29400	29400	29400	29400	0
202	20240805	152200	96243650	29400	29400	29400	29400	0
203	20240805	152100	96243650	29400	29400	29400	29400	0
204	20240805	152000	96243650	29400	29400	29400	29400	0
205	20240805	151900	96243650	29400	29400	29400	29400	9
206	20240805	151800	95979050	29600	29600	29600	29600	0
207	20240805	151700	95979050	29600	29600	29600	29600	1
208	20240805	151600	95949450	29700	29700	29700	29700	0
209	20240805	151500	95949450	29700	29700	29700	29700	2
210	20240805	151400	95890050	29400	29400	29400	29400	0
211	20240805	151300	95890050	29400	29400	29400	29400	4
212	20240805	151200	95772450	29400	29400	29400	29400	0
213	20240805	151100	95772450	29400	29400	29400	29400	0
214	20240805	151000	95772450	29400	29400	29400	29400	0
215	20240805	150900	95772450	29400	29400	29400	29400	0
216	20240805	150800	95772450	29400	29400	29400	29400	0
217	20240805	150700	95772450	29400	29400	29400	29400	0
218	20240805	150600	95772450	29400	29400	29400	29400	1
219	20240805	150500	95743050	29300	29300	29300	29300	0
220	20240805	150400	95743050	29300	29300	29300	29300	1
221	20240805	150300	95713750	29300	29150	29300	29150	2
222	20240805	150200	95655300	29150	29150	29150	29150	2
223	20240805	150100	95597000	29300	29300	29300	29300	8
224	20240805	150000	95362600	29300	29300	29300	29300	0
225	20240805	145900	95362600	29300	29300	29300	29300	69
226	20240805	145800	93340900	29100	29100	29100	29100	0
227	20240805	145700	93340900	29100	29100	29100	29100	0
228	20240805	145600	93340900	29100	29100	29100	29100	0
229	20240805	145500	93340900	29100	29100	29100	29100	0
230	20240805	145400	93340900	29100	29100	29100	29100	0
231	20240805	145300	93340900	29100	29100	29100	29100	0
232	20240805	145200	93340900	29100	29100	29100	29100	0
233	20240805	145100	93340900	29100	29300	29300	29100	29
234	20240805	145000	92495350	29300	29300	29300	29300	0
235	20240805	144900	92495350	29300	29300	29300	29300	0
236	20240805	144800	92495350	29300	29300	29300	29300	20
237	20240805	144700	91909350	29300	29450	29450	29300	406
238	20240805	144600	79987600	29500	29500	29500	29500	5
239	20240805	144500	79840100	29450	29500	29500	29450	103
240	20240805	144400	76801750	29550	29550	29550	29550	2
241	20240805	144300	76742650	29600	29600	29600	29600	0
242	20240805	144200	76742650	29600	29600	29600	29600	0
243	20240805	144100	76742650	29600	29600	29600	29600	0
244	20240805	144000	76742650	29600	29600	29600	29600	0
245	20240805	143900	76742650	29600	29600	29600	29600	0
246	20240805	143800	76742650	29600	29600	29600	29600	0
247	20240805	143700	76742650	29600	29600	29600	29600	0
248	20240805	143600	76742650	29600	29600	29600	29600	0
249	20240805	143500	76742650	29600	29600	29600	29600	0
250	20240805	143400	76742650	29600	29600	29600	29600	0
251	20240805	143300	76742650	29600	29600	29600	29600	0
252	20240805	143200	76742650	29600	29600	29600	29600	0
253	20240805	143100	76742650	29600	29600	29600	29600	0
254	20240805	143000	76742650	29600	29600	29600	29600	0
255	20240805	142900	76742650	29600	29600	29600	29600	0
256	20240805	142800	76742650	29600	29600	29600	29600	0
257	20240805	142700	76742650	29600	29600	29600	29600	0
258	20240805	142600	76742650	29600	29600	29600	29600	0
259	20240805	142500	76742650	29600	29600	29600	29600	0
260	20240805	142400	76742650	29600	29600	29600	29600	0
261	20240805	142300	76742650	29600	29600	29600	29600	0
262	20240805	142200	76742650	29600	29600	29600	29600	0
263	20240805	142100	76742650	29600	29600	29600	29600	0
264	20240805	142000	76742650	29600	29600	29600	29600	0
265	20240805	141900	76742650	29600	29600	29600	29600	0
266	20240805	141800	76742650	29600	29600	29600	29600	0
267	20240805	141700	76742650	29600	29600	29600	29600	0
268	20240805	141600	76742650	29600	29600	29600	29600	0
269	20240805	141500	76742650	29600	29600	29600	29600	0
270	20240805	141400	76742650	29600	29600	29600	29600	0
271	20240805	141300	76742650	29600	29600	29600	29600	51
272	20240805	141200	75233050	29600	29600	29600	29600	0
273	20240805	141100	75233050	29600	29600	29600	29600	0
274	20240805	141000	75233050	29600	29600	29600	29600	0
275	20240805	140900	75233050	29600	29600	29600	29600	2
276	20240805	140800	75173850	29600	29600	29600	29600	0
277	20240805	140700	75173850	29600	29600	29600	29600	0
278	20240805	140600	75173850	29600	29600	29600	29600	0
279	20240805	140500	75173850	29600	29600	29600	29600	0
280	20240805	140400	75173850	29600	29600	29600	29600	0
281	20240805	140300	75173850	29600	29600	29600	29600	0
282	20240805	140200	75173850	29600	29600	29600	29600	0
283	20240805	140100	75173850	29600	29600	29600	29600	0
284	20240805	140000	75173850	29600	29600	29600	29600	0
285	20240805	135900	75173850	29600	29600	29600	29600	0
286	20240805	135800	75173850	29600	29600	29600	29600	1
287	20240805	135700	75144250	29450	29450	29450	29450	0
288	20240805	135600	75144250	29450	29450	29450	29450	0
289	20240805	135500	75144250	29450	29450	29450	29450	7
290	20240805	135400	74938100	29500	29500	29500	29500	0
291	20240805	135300	74938100	29500	29500	29500	29500	3
292	20240805	135200	74849600	29500	29500	29500	29500	0
293	20240805	135100	74849600	29500	29500	29500	29500	0
294	20240805	135000	74849600	29500	29500	29500	29500	0
295	20240805	134900	74849600	29500	29500	29500	29500	0
296	20240805	134800	74849600	29500	29500	29500	29500	0
297	20240805	134700	74849600	29500	29500	29500	29500	0
298	20240805	134600	74849600	29500	29500	29500	29500	0
299	20240805	134500	74849600	29500	29500	29500	29450	56
300	20240805	134400	73197650	29500	29500	29500	29500	0
301	20240805	134300	73197650	29500	29500	29500	29500	2
302	20240805	134200	73138650	29550	29500	29550	29500	20
303	20240805	134100	72548150	29500	29500	29500	29500	1
304	20240805	134000	72518650	29500	29500	29500	29500	1
305	20240805	133900	72489150	29450	29450	29450	29450	41
306	20240805	133800	71281700	29500	29500	29500	29500	0
307	20240805	133700	71281700	29500	29500	29500	29500	12
308	20240805	133600	70927700	29550	29550	29550	29550	0
309	20240805	133500	70927700	29550	29550	29550	29550	6
310	20240805	133400	70750400	29550	29550	29550	29550	14
311	20240805	133300	70336700	29550	29550	29550	29550	0
312	20240805	133200	70336700	29550	29550	29550	29550	10
313	20240805	133100	70041200	29550	29550	29550	29550	35
314	20240805	133000	69006950	29600	29600	29600	29600	0
315	20240805	132900	69006950	29600	29600	29600	29600	0
316	20240805	132800	69006950	29600	29600	29600	29600	0
317	20240805	132700	69006950	29600	29600	29600	29600	0
318	20240805	132600	69006950	29600	29600	29600	29600	0
319	20240805	132500	69006950	29600	29600	29600	29600	0
320	20240805	132400	69006950	29600	29600	29600	29600	0
321	20240805	132300	69006950	29600	29600	29600	29600	0
322	20240805	132200	69006950	29600	29600	29600	29600	0
323	20240805	132100	69006950	29600	29550	29600	29550	2
324	20240805	132000	68947800	29600	29600	29600	29600	1
325	20240805	131900	68918200	29550	29550	29600	29550	21
326	20240805	131800	68297600	29600	29600	29600	29600	0
327	20240805	131700	68297600	29600	29600	29600	29600	0
328	20240805	131600	68297600	29600	29600	29600	29600	0
329	20240805	131500	68297600	29600	29600	29600	29600	0
330	20240805	131400	68297600	29600	29600	29600	29600	0
331	20240805	131300	68297600	29600	29600	29600	29600	0
332	20240805	131200	68297600	29600	29600	29600	29600	2
333	20240805	131100	68238400	29600	29600	29600	29600	0
334	20240805	131000	68238400	29600	29550	29600	29550	26
335	20240805	130900	67470050	29550	29550	29550	29550	0
336	20240805	130800	67470050	29550	29550	29550	29550	0
337	20240805	130700	67470050	29550	29550	29550	29550	7
338	20240805	130600	67263200	29550	29550	29550	29550	0
339	20240805	130500	67263200	29550	29550	29550	29550	0
340	20240805	130400	67263200	29550	29550	29550	29550	0
341	20240805	130300	67263200	29550	29550	29550	29550	0
342	20240805	130200	67263200	29550	29550	29550	29550	0
343	20240805	130100	67263200	29550	29550	29550	29550	0
344	20240805	130000	67263200	29550	29550	29550	29550	0
345	20240805	125900	67263200	29550	29550	29550	29550	0
346	20240805	125800	67263200	29550	29550	29550	29550	69
347	20240805	125700	65224250	29600	29600	29600	29600	0
348	20240805	125600	65224250	29600	29600	29600	29600	0
349	20240805	125500	65224250	29600	29600	29600	29600	0
350	20240805	125400	65224250	29600	29600	29600	29600	9
351	20240805	125300	64957850	29600	29600	29600	29600	0
352	20240805	125200	64957850	29600	29600	29600	29600	0
353	20240805	125100	64957850	29600	29600	29600	29600	0
354	20240805	125000	64957850	29600	29600	29600	29600	0
355	20240805	124900	64957850	29600	29600	29600	29600	0
356	20240805	124800	64957850	29600	29600	29600	29600	0
357	20240805	124700	64957850	29600	29600	29600	29600	0
358	20240805	124600	64957850	29600	29750	29750	29600	70
359	20240805	124500	62884400	29750	29750	29750	29750	0
360	20240805	124400	62884400	29750	29750	29750	29750	0
361	20240805	124300	62884400	29750	29750	29750	29750	20
362	20240805	124200	62289400	29750	29750	29750	29750	0
363	20240805	124100	62289400	29750	29750	29750	29750	0
364	20240805	124000	62289400	29750	29750	29750	29750	0
365	20240805	123900	62289400	29750	29800	29800	29750	18
366	20240805	123800	61753100	29850	29850	29850	29850	0
367	20240805	123700	61753100	29850	29850	29850	29850	0
368	20240805	123600	61753100	29850	29850	29850	29850	0
369	20240805	123500	61753100	29850	29850	29850	29850	0
370	20240805	123400	61753100	29850	29850	29850	29850	20
371	20240805	123300	61156100	29850	29850	29850	29850	0
372	20240805	123200	61156100	29850	29850	29850	29850	0
373	20240805	123100	61156100	29850	29850	29850	29850	0
374	20240805	123000	61156100	29850	29850	29850	29850	0
375	20240805	122900	61156100	29850	29850	29850	29850	0
376	20240805	122800	61156100	29850	29850	29850	29850	0
377	20240805	122700	61156100	29850	29850	29850	29850	0
378	20240805	122600	61156100	29850	29850	29850	29850	0
379	20240805	122500	61156100	29850	29800	29850	29800	2
380	20240805	122400	61096450	29800	29800	29800	29800	0
381	20240805	122300	61096450	29800	29800	29800	29800	0
382	20240805	122200	61096450	29800	29800	29800	29800	0
383	20240805	122100	61096450	29800	29800	29800	29800	0
384	20240805	122000	61096450	29800	29800	29800	29800	0
385	20240805	121900	61096450	29800	29800	29800	29800	250
386	20240805	121800	53646450	29800	29800	29800	29800	0
387	20240805	121700	53646450	29800	29800	29800	29800	0
388	20240805	121600	53646450	29800	29800	29800	29800	0
389	20240805	121500	53646450	29800	29800	29800	29800	0
390	20240805	121400	53646450	29800	29700	29800	29700	50
391	20240805	121300	52157800	29650	29650	29650	29650	0
392	20240805	121200	52157800	29650	29650	29650	29650	1
393	20240805	121100	52128150	29650	29650	29650	29650	0
394	20240805	121000	52128150	29650	29650	29650	29650	0
395	20240805	120900	52128150	29650	29650	29650	29650	1
396	20240805	120800	52098500	29600	29600	29600	29600	0
397	20240805	120700	52098500	29600	29600	29600	29600	0
398	20240805	120600	52098500	29600	29600	29600	29600	0
399	20240805	120500	52098500	29600	29600	29600	29600	0
400	20240805	120400	52098500	29600	29600	29600	29600	0
401	20240805	120300	52098500	29600	29600	29600	29600	0
402	20240805	120200	52098500	29600	29600	29600	29600	0
403	20240805	120100	52098500	29600	29600	29600	29600	0
404	20240805	120000	52098500	29600	29600	29600	29600	0
405	20240805	115900	52098500	29600	29600	29600	29600	4
406	20240805	115800	51980100	29600	29600	29600	29600	0
407	20240805	115700	51980100	29600	29600	29600	29600	0
408	20240805	115600	51980100	29600	29600	29600	29600	39
409	20240805	115500	50825700	29650	29650	29650	29650	0
410	20240805	115400	50825700	29650	29700	29700	29650	216
411	20240805	115300	44415800	29700	29800	29800	29700	100
412	20240805	115200	41442050	29900	29900	29900	29900	0
413	20240805	115100	41442050	29900	29900	29900	29900	0
414	20240805	115000	41442050	29900	29900	29900	29900	0
415	20240805	114900	41442050	29900	29900	29900	29900	0
416	20240805	114800	41442050	29900	29900	29900	29900	0
417	20240805	114700	41442050	29900	29900	29900	29900	0
418	20240805	114600	41442050	29900	29900	29900	29900	0
419	20240805	114500	41442050	29900	29900	29900	29900	0
420	20240805	114400	41442050	29900	29900	29900	29900	0
421	20240805	114300	41442050	29900	29900	29900	29900	0
422	20240805	114200	41442050	29900	29900	29900	29900	0
423	20240805	114100	41442050	29900	29900	29900	29900	0
424	20240805	114000	41442050	29900	29900	29900	29900	0
425	20240805	113900	41442050	29900	29900	29900	29900	0
426	20240805	113800	41442050	29900	29900	29900	29900	0
427	20240805	113700	41442050	29900	29900	29900	29900	0
428	20240805	113600	41442050	29900	29900	29900	29900	2
429	20240805	113500	41382250	29900	29900	29900	29900	0
430	20240805	113400	41382250	29900	29900	29900	29900	0
431	20240805	113300	41382250	29900	29900	29900	29900	2
432	20240805	113200	41322450	29900	29800	29900	29800	2
433	20240805	113100	41262750	29800	29800	29800	29800	0
434	20240805	113000	41262750	29800	29800	29800	29800	0
435	20240805	112900	41262750	29800	29800	29800	29800	0
436	20240805	112800	41262750	29800	29800	29800	29800	0
437	20240805	112700	41262750	29800	29800	29800	29800	0
438	20240805	112600	41262750	29800	29800	29800	29800	11
439	20240805	112500	40934950	29800	29800	29800	29800	0
440	20240805	112400	40934950	29800	29950	29950	29800	31
441	20240805	112300	40010500	29900	29900	29900	29900	1
442	20240805	112200	39980600	29950	29950	29950	29950	1
443	20240805	112100	39950650	29950	29950	29950	29950	0
444	20240805	112000	39950650	29950	29950	29950	29950	0
445	20240805	111900	39950650	29950	29950	29950	29950	0
446	20240805	111800	39950650	29950	29950	29950	29950	13
447	20240805	111700	39561300	29950	29950	29950	29950	0
448	20240805	111600	39561300	29950	29950	29950	29950	0
449	20240805	111500	39561300	29950	29950	29950	29950	0
450	20240805	111400	39561300	29950	29950	29950	29950	0
451	20240805	111300	39561300	29950	29950	29950	29950	1
452	20240805	111200	39531350	30100	30100	30100	30100	0
453	20240805	111100	39531350	30100	30100	30100	30100	0
454	20240805	111000	39531350	30100	30100	30100	30100	0
455	20240805	110900	39531350	30100	30100	30100	30100	0
456	20240805	110800	39531350	30100	30100	30100	30100	0
457	20240805	110700	39531350	30100	30100	30100	30100	0
458	20240805	110600	39531350	30100	30100	30100	30100	0
459	20240805	110500	39531350	30100	30100	30100	30100	0
460	20240805	110400	39531350	30100	30100	30100	30100	0
461	20240805	110300	39531350	30100	30100	30100	30100	0
462	20240805	110200	39531350	30100	30100	30100	30100	0
463	20240805	110100	39531350	30100	30100	30100	30100	0
464	20240805	110000	39531350	30100	30100	30100	30100	0
465	20240805	105900	39531350	30100	30100	30100	30100	0
466	20240805	105800	39531350	30100	30100	30100	30100	0
467	20240805	105700	39531350	30100	30100	30100	30100	0
468	20240805	105600	39531350	30100	30100	30100	30100	0
469	20240805	105500	39531350	30100	30100	30100	30100	0
470	20240805	105400	39531350	30100	30100	30100	30100	0
471	20240805	105300	39531350	30100	30100	30100	30100	0
472	20240805	105200	39531350	30100	30100	30100	30100	0
473	20240805	105100	39531350	30100	30100	30100	30100	1
474	20240805	105000	39501250	30100	30100	30100	30100	1
475	20240805	104900	39471150	29800	29800	29800	29800	0
476	20240805	104800	39471150	29800	29800	29800	29800	0
477	20240805	104700	39471150	29800	29800	29800	29800	0
478	20240805	104600	39471150	29800	29800	29800	29800	0
479	20240805	104500	39471150	29800	29800	29800	29800	0
480	20240805	104400	39471150	29800	29800	29800	29800	0
481	20240805	104300	39471150	29800	29800	29800	29800	0
482	20240805	104200	39471150	29800	29800	29800	29800	0
483	20240805	104100	39471150	29800	29800	29800	29800	0
484	20240805	104000	39471150	29800	29900	29900	29800	42
485	20240805	103900	38219050	29800	29800	29800	29800	0
486	20240805	103800	38219050	29800	29800	29800	29800	0
487	20240805	103700	38219050	29800	29800	29800	29800	0
488	20240805	103600	38219050	29800	30050	30050	29800	395
489	20240805	103500	26399200	30050	30050	30050	30050	0
490	20240805	103400	26399200	30050	30050	30050	30050	4
491	20240805	103300	26279000	30000	30000	30000	30000	6
492	20240805	103200	26099000	30000	30000	30000	30000	0
493	20240805	103100	26099000	30000	30000	30000	30000	0
494	20240805	103000	26099000	30000	30000	30000	30000	0
495	20240805	102900	26099000	30000	30000	30000	30000	0
496	20240805	102800	26099000	30000	30000	30000	30000	0
497	20240805	102700	26099000	30000	30000	30000	30000	0
498	20240805	102600	26099000	30000	30000	30000	30000	0
499	20240805	102500	26099000	30000	30000	30000	30000	0
500	20240805	102400	26099000	30000	30000	30000	30000	0
501	20240805	102300	26099000	30000	30000	30000	30000	0
502	20240805	102200	26099000	30000	30000	30000	30000	0
503	20240805	102100	26099000	30000	30000	30000	30000	0
504	20240805	102000	26099000	30000	30000	30000	30000	0
505	20240805	101900	26099000	30000	30000	30000	30000	0
506	20240805	101800	26099000	30000	30000	30000	30000	0
507	20240805	101700	26099000	30000	30000	30000	30000	2
508	20240805	101600	26039000	30200	30200	30200	30200	0
509	20240805	101500	26039000	30200	30200	30200	30200	0
510	20240805	101400	26039000	30200	30200	30200	30200	0
511	20240805	101300	26039000	30200	30200	30200	30200	0
512	20240805	101200	26039000	30200	30200	30200	30200	0
513	20240805	101100	26039000	30200	30200	30200	30200	0
514	20240805	101000	26039000	30200	30200	30200	30200	0
515	20240805	100900	26039000	30200	30200	30200	30200	0
516	20240805	100800	26039000	30200	30200	30200	30200	0
517	20240805	100700	26039000	30200	30200	30200	30200	0
518	20240805	100600	26039000	30200	30200	30200	30200	0
519	20240805	100500	26039000	30200	30200	30200	30200	0
520	20240805	100400	26039000	30200	30200	30200	30200	0
521	20240805	100300	26039000	30200	30200	30200	30200	0
522	20240805	100200	26039000	30200	30200	30200	30200	0
523	20240805	100100	26039000	30200	30200	30200	30200	0
524	20240805	100000	26039000	30200	30200	30200	30200	0
525	20240805	095900	26039000	30200	30200	30200	30200	0
526	20240805	095800	26039000	30200	30200	30200	30200	0
527	20240805	095700	26039000	30200	30200	30200	30200	0
528	20240805	095600	26039000	30200	30200	30200	30200	1
529	20240805	095500	26008800	30000	30000	30000	30000	0
530	20240805	095400	26008800	30000	30000	30000	30000	50
531	20240805	095300	24508800	30000	30000	30000	30000	8
532	20240805	095200	24268800	30000	30000	30000	30000	50
533	20240805	095100	22768800	30000	30000	30000	30000	0
534	20240805	095000	22768800	30000	30000	30000	30000	0
535	20240805	094900	22768800	30000	30000	30000	30000	0
536	20240805	094800	22768800	30000	30000	30000	30000	0
537	20240805	094700	22768800	30000	30000	30000	30000	0
538	20240805	094600	22768800	30000	30000	30000	30000	0
539	20240805	094500	22768800	30000	30000	30000	30000	0
540	20240805	094400	22768800	30000	30050	30050	30000	22
541	20240805	094300	22108750	30000	30000	30000	30000	0
542	20240805	094200	22108750	30000	29950	30000	29900	84
543	20240805	094100	19592100	30000	30000	30000	30000	3
544	20240805	094000	19502100	30000	30000	30000	30000	1
545	20240805	093900	19472100	30000	30000	30000	30000	0
546	20240805	093800	19472100	30000	30000	30000	30000	0
547	20240805	093700	19472100	30000	30000	30000	30000	0
548	20240805	093600	19472100	30000	30000	30000	30000	5
549	20240805	093500	19322100	30000	30050	30050	30000	56
550	20240805	093400	17639400	30050	30050	30050	30050	1
551	20240805	093300	17609350	30000	30000	30000	30000	0
552	20240805	093200	17609350	30000	30000	30000	30000	0
553	20240805	093100	17609350	30000	30050	30050	30000	85
554	20240805	093000	15059150	30050	30050	30050	30050	0
555	20240805	092900	15059150	30050	30050	30050	30050	0
556	20240805	092800	15059150	30050	30050	30050	30050	1
557	20240805	092700	15029100	30200	30200	30200	30200	1
558	20240805	092600	14998900	30050	30050	30050	30050	0
559	20240805	092500	14998900	30050	30200	30250	30050	11
560	20240805	092400	14667450	30200	30250	30250	30200	43
561	20240805	092300	13368800	30250	30100	30400	30100	119
562	20240805	092200	9784800	30100	30200	30200	30100	65
563	20240805	092100	7827700	30200	30350	30350	30200	104
564	20240805	092000	4676100	30350	30350	30350	30350	0
565	20240805	091900	4676100	30350	30350	30350	30350	12
566	20240805	091800	4311900	30450	30450	30450	30450	0
567	20240805	091700	4311900	30450	30450	30450	30450	0
568	20240805	091600	4311900	30450	30450	30450	30450	1
569	20240805	091500	4281450	30350	30350	30350	30350	6
570	20240805	091400	4099350	30450	30400	30450	30400	2
571	20240805	091300	4038500	30400	30400	30400	30400	2
572	20240805	091200	3977700	30400	30400	30400	30400	37
573	20240805	091100	2852900	30450	30450	30450	30450	20
574	20240805	091000	2243900	30450	30500	30500	30450	2
575	20240805	090900	2182950	30500	30500	30500	30500	7
576	20240805	090800	1969450	30500	30500	30500	30500	0
577	20240805	090700	1969450	30500	30500	30500	30500	0
578	20240805	090600	1969450	30500	30500	30500	30500	3
579	20240805	090500	1877950	30550	30550	30550	30550	0
580	20240805	090400	1877950	30550	30550	30550	30550	0
581	20240805	090300	1877950	30550	30550	30550	30550	0
582	20240805	090200	1877950	30550	30550	30550	30550	1
583	20240805	090100	1847400	30500	30500	30500	30500	2
584	20240805	090000	1786400	30800	30800	30800	30800	58