KissMeData/031440/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	191200	170846200	35850	35850	35850	35850	25
3	20240807	191100	170846200	35850	35850	35850	35850	0
4	20240807	191000	170846200	35850	35850	35850	35850	0
5	20240807	190900	170846200	35850	35850	35850	35850	0
6	20240807	190800	170846200	35850	35850	35850	35850	0
7	20240807	190700	170846200	35850	35850	35850	35850	0
8	20240807	190600	170846200	35850	35850	35850	35850	0
9	20240807	190500	170846200	35850	35850	35850	35850	0
10	20240807	190400	170846200	35850	35850	35850	35850	0
11	20240807	190300	170846200	35850	35850	35850	35850	0
12	20240807	190200	170846200	35850	35850	35850	35850	0
13	20240807	190100	170846200	35850	35850	35850	35850	0
14	20240807	190000	170846200	35850	35850	35850	35850	0
15	20240807	185900	170846200	35850	35850	35850	35850	0
16	20240807	185800	170846200	35850	35850	35850	35850	0
17	20240807	185700	170846200	35850	35850	35850	35850	0
18	20240807	185600	170846200	35850	35850	35850	35850	0
19	20240807	185500	170846200	35850	35850	35850	35850	0
20	20240807	185400	170846200	35850	35850	35850	35850	0
21	20240807	185300	170846200	35850	35850	35850	35850	0
22	20240807	185200	170846200	35850	35850	35850	35850	0
23	20240807	185100	170846200	35850	35850	35850	35850	0
24	20240807	185000	170846200	35850	35850	35850	35850	0
25	20240807	184900	170846200	35850	35850	35850	35850	0
26	20240807	184800	170846200	35850	35850	35850	35850	0
27	20240807	184700	170846200	35850	35850	35850	35850	0
28	20240807	184600	170846200	35850	35850	35850	35850	0
29	20240807	184500	170846200	35850	35850	35850	35850	0
30	20240807	184400	170846200	35850	35850	35850	35850	0
31	20240807	184300	170846200	35850	35850	35850	35850	0
32	20240807	184200	170846200	35850	35850	35850	35850	25
33	20240807	184100	170846200	35850	35850	35850	35850	0
34	20240807	184000	170846200	35850	35850	35850	35850	0
35	20240807	183900	170846200	35850	35850	35850	35850	0
36	20240807	183800	170846200	35850	35850	35850	35850	0
37	20240807	183700	170846200	35850	35850	35850	35850	0
38	20240807	183600	170846200	35850	35850	35850	35850	0
39	20240807	183500	170846200	35850	35850	35850	35850	0
40	20240807	183400	170846200	35850	35850	35850	35850	0
41	20240807	183300	170846200	35850	35850	35850	35850	0
42	20240807	183200	170846200	35850	35850	35850	35850	0
43	20240807	183100	170846200	35850	35850	35850	35850	0
44	20240807	183000	170846200	35850	35850	35850	35850	0
45	20240807	182900	170846200	35850	35850	35850	35850	0
46	20240807	182800	170846200	35850	35850	35850	35850	0
47	20240807	182700	170846200	35850	35850	35850	35850	0
48	20240807	182600	170846200	35850	35850	35850	35850	0
49	20240807	182500	170846200	35850	35850	35850	35850	0
50	20240807	182400	170846200	35850	35850	35850	35850	0
51	20240807	182300	170846200	35850	35850	35850	35850	0
52	20240807	182200	170846200	35850	35850	35850	35850	0
53	20240807	182100	170846200	35850	35850	35850	35850	0
54	20240807	182000	170846200	35850	35850	35850	35850	0
55	20240807	181900	170846200	35850	35850	35850	35850	0
56	20240807	181800	170846200	35850	35850	35850	35850	0
57	20240807	181700	170846200	35850	35850	35850	35850	0
58	20240807	181600	170846200	35850	35850	35850	35850	0
59	20240807	181500	170846200	35850	35850	35850	35850	0
60	20240807	181400	170846200	35850	35850	35850	35850	0
61	20240807	181300	170846200	35850	35850	35850	35850	0
62	20240807	181200	170846200	35850	35850	35850	35850	25
63	20240807	181100	170846200	35850	35850	35850	35850	0
64	20240807	181000	170846200	35850	35850	35850	35850	0
65	20240807	180900	170846200	35850	35850	35850	35850	0
66	20240807	180800	170846200	35850	35850	35850	35850	0
67	20240807	180700	170846200	35850	35850	35850	35850	0
68	20240807	180600	170846200	35850	35850	35850	35850	0
69	20240807	180500	170846200	35850	35850	35850	35850	0
70	20240807	180400	170846200	35850	35850	35850	35850	0
71	20240807	180300	170846200	35850	35850	35850	35850	0
72	20240807	180200	170846200	35850	35850	35850	35850	0
73	20240807	180100	170846200	35850	35850	35850	35850	0
74	20240807	180000	170846200	35850	35850	35850	35850	0
75	20240807	175900	170846200	35850	35850	35850	35850	0
76	20240807	175800	170846200	35850	35850	35850	35850	0
77	20240807	175700	170846200	35850	35850	35850	35850	0
78	20240807	175600	170846200	35850	35850	35850	35850	0
79	20240807	175500	170846200	35850	35850	35850	35850	0
80	20240807	175400	170846200	35850	35850	35850	35850	0
81	20240807	175300	170846200	35850	35850	35850	35850	0
82	20240807	175200	170846200	35850	35850	35850	35850	0
83	20240807	175100	170846200	35850	35850	35850	35850	0
84	20240807	175000	170846200	35850	35850	35850	35850	0
85	20240807	174900	170846200	35850	35850	35850	35850	0
86	20240807	174800	170846200	35850	35850	35850	35850	0
87	20240807	174700	170846200	35850	35850	35850	35850	0
88	20240807	174600	170846200	35850	35850	35850	35850	0
89	20240807	174500	170846200	35850	35850	35850	35850	0
90	20240807	174400	170846200	35850	35850	35850	35850	0
91	20240807	174300	170846200	35850	35850	35850	35850	0
92	20240807	174200	170846200	35850	35850	35850	35850	25
93	20240807	174100	170846200	35850	35850	35850	35850	0
94	20240807	174000	170846200	35850	35850	35850	35850	0
95	20240807	173900	170846200	35850	35850	35850	35850	0
96	20240807	173800	170846200	35850	35850	35850	35850	0
97	20240807	173700	170846200	35850	35850	35850	35850	0
98	20240807	173600	170846200	35850	35850	35850	35850	0
99	20240807	173500	170846200	35850	35850	35850	35850	0
100	20240807	173400	170846200	35850	35850	35850	35850	0
101	20240807	173300	170846200	35850	35850	35850	35850	0
102	20240807	173200	170846200	35850	35850	35850	35850	0
103	20240807	173100	170846200	35850	35850	35850	35850	0
104	20240807	173000	170846200	35850	35850	35850	35850	0
105	20240807	172900	170846200	35850	35850	35850	35850	0
106	20240807	172800	170846200	35850	35850	35850	35850	0
107	20240807	172700	170846200	35850	35850	35850	35850	0
108	20240807	172600	170846200	35850	35850	35850	35850	0
109	20240807	172500	170846200	35850	35850	35850	35850	0
110	20240807	172400	170846200	35850	35850	35850	35850	0
111	20240807	172300	170846200	35850	35850	35850	35850	0
112	20240807	172200	170846200	35850	35850	35850	35850	0
113	20240807	172100	170846200	35850	35850	35850	35850	0
114	20240807	172000	170846200	35850	35850	35850	35850	0
115	20240807	171900	170846200	35850	35850	35850	35850	0
116	20240807	171800	170846200	35850	35850	35850	35850	0
117	20240807	171700	170846200	35850	35850	35850	35850	0
118	20240807	171600	170846200	35850	35850	35850	35850	0
119	20240807	171500	170846200	35850	35850	35850	35850	0
120	20240807	171400	170846200	35850	35850	35850	35850	0
121	20240807	171300	170846200	35850	35850	35850	35850	0
122	20240807	171200	170846200	35850	35850	35850	35850	25
123	20240807	171100	170846200	35850	35850	35850	35850	0
124	20240807	171000	170846200	35850	35850	35850	35850	0
125	20240807	170900	170846200	35850	35850	35850	35850	0
126	20240807	170800	170846200	35850	35850	35850	35850	0
127	20240807	170700	170846200	35850	35850	35850	35850	0
128	20240807	170600	170846200	35850	35850	35850	35850	0
129	20240807	170500	170846200	35850	35850	35850	35850	0
130	20240807	170400	170846200	35850	35850	35850	35850	0
131	20240807	170300	170846200	35850	35850	35850	35850	0
132	20240807	170200	170846200	35850	35850	35850	35850	0
133	20240807	170100	170846200	35850	35850	35850	35850	0
134	20240807	170000	170846200	35850	35850	35850	35850	0
135	20240807	165900	170846200	35850	35850	35850	35850	0
136	20240807	165800	170846200	35850	35850	35850	35850	0
137	20240807	165700	170846200	35850	35850	35850	35850	0
138	20240807	165600	170846200	35850	35850	35850	35850	0
139	20240807	165500	170846200	35850	35850	35850	35850	0
140	20240807	165400	170846200	35850	35850	35850	35850	0
141	20240807	165300	170846200	35850	35850	35850	35850	0
142	20240807	165200	170846200	35850	35850	35850	35850	0
143	20240807	165100	170846200	35850	35850	35850	35850	0
144	20240807	165000	170846200	35850	35850	35850	35850	0
145	20240807	164900	170846200	35850	35850	35850	35850	0
146	20240807	164800	170846200	35850	35850	35850	35850	0
147	20240807	164700	170846200	35850	35850	35850	35850	0
148	20240807	164600	170846200	35850	35850	35850	35850	0
149	20240807	164500	170846200	35850	35850	35850	35850	0
150	20240807	164400	170846200	35850	35850	35850	35850	0
151	20240807	164300	170846200	35850	35850	35850	35850	0
152	20240807	164200	170846200	35850	35850	35850	35850	25
153	20240807	164100	170846200	35850	35850	35850	35850	0
154	20240807	164000	170846200	35850	35850	35850	35850	0
155	20240807	163900	170846200	35850	35850	35850	35850	0
156	20240807	163800	170846200	35850	35850	35850	35850	0
157	20240807	163700	170846200	35850	35850	35850	35850	0
158	20240807	163600	170846200	35850	35850	35850	35850	0
159	20240807	163500	170846200	35850	35850	35850	35850	0
160	20240807	163400	170846200	35850	35850	35850	35850	0
161	20240807	163300	170846200	35850	35850	35850	35850	0
162	20240807	163200	170846200	35850	35850	35850	35850	0
163	20240807	163100	170846200	35850	35850	35850	35850	0
164	20240807	163000	170846200	35850	35850	35850	35850	0
165	20240807	162900	170846200	35850	35850	35850	35850	0
166	20240807	162800	170846200	35850	35850	35850	35850	0
167	20240807	162700	170846200	35850	35850	35850	35850	0
168	20240807	162600	170846200	35850	35850	35850	35850	0
169	20240807	162500	170846200	35850	35850	35850	35850	0
170	20240807	162400	170846200	35850	35850	35850	35850	0
171	20240807	162300	170846200	35850	35850	35850	35850	0
172	20240807	162200	170846200	35850	35850	35850	35850	0
173	20240807	162100	170846200	35850	35850	35850	35850	0
174	20240807	162000	170846200	35850	35850	35850	35850	0
175	20240807	161900	170846200	35850	35850	35850	35850	0
176	20240807	161800	170846200	35850	35850	35850	35850	0
177	20240807	161700	170846200	35850	35850	35850	35850	0
178	20240807	161600	170846200	35850	35850	35850	35850	0
179	20240807	161500	170846200	35850	35850	35850	35850	0
180	20240807	161400	170846200	35850	35850	35850	35850	0
181	20240807	161300	170846200	35850	35850	35850	35850	0
182	20240807	161200	170846200	35850	35850	35850	35850	25
183	20240807	161100	170846200	35850	35850	35850	35850	0
184	20240807	161000	170846200	35850	35850	35850	35850	0
185	20240807	160900	170846200	35850	35850	35850	35850	0
186	20240807	160800	170846200	35850	35850	35850	35850	0
187	20240807	160700	170846200	35850	35850	35850	35850	0
188	20240807	160600	170846200	35850	35850	35850	35850	0
189	20240807	160500	170846200	35850	35850	35850	35850	0
190	20240807	160400	170846200	35850	35850	35850	35850	0
191	20240807	160300	170846200	35850	35850	35850	35850	0
192	20240807	160200	170846200	35850	35850	35850	35850	0
193	20240807	160100	170846200	35850	35850	35850	35850	0
194	20240807	160000	170846200	35850	35850	35850	35850	0
195	20240807	155900	170846200	35850	35850	35850	35850	0
196	20240807	155800	170846200	35850	35850	35850	35850	0
197	20240807	155700	170846200	35850	35850	35850	35850	0
198	20240807	155600	170846200	35850	35850	35850	35850	0
199	20240807	155500	170846200	35850	35850	35850	35850	0
200	20240807	155400	170846200	35850	35850	35850	35850	0
201	20240807	155300	170846200	35850	35850	35850	35850	0
202	20240807	155200	170846200	35850	35850	35850	35850	0
203	20240807	155100	170846200	35850	35850	35850	35850	0
204	20240807	155000	170846200	35850	35850	35850	35850	0
205	20240807	154900	170846200	35850	35850	35850	35850	0
206	20240807	154800	170846200	35850	35850	35850	35850	0
207	20240807	154700	170846200	35850	35850	35850	35850	0
208	20240807	154600	170846200	35850	35850	35850	35850	0
209	20240807	154500	170846200	35850	35850	35850	35850	0
210	20240807	154400	170846200	35850	35850	35850	35850	0
211	20240807	154300	170846200	35850	35850	35850	35850	0
212	20240807	154200	170846200	35850	35850	35850	35850	25
213	20240807	154100	170846200	35850	35850	35850	35850	0
214	20240807	154000	170846200	35850	35850	35850	35850	0
215	20240807	153900	170846200	35850	35850	35850	35850	0
216	20240807	153800	170846200	35850	35850	35850	35850	0
217	20240807	153700	170846200	35850	35850	35850	35850	0
218	20240807	153600	170846200	35850	35850	35850	35850	0
219	20240807	153500	170846200	35850	35850	35850	35850	0
220	20240807	153400	170846200	35850	35850	35850	35850	0
221	20240807	153300	170846200	35850	35850	35850	35850	0
222	20240807	153200	170846200	35850	35850	35850	35850	0
223	20240807	153100	170846200	35850	35850	35850	35850	0
224	20240807	153000	170846200	35850	35850	35850	35850	25
225	20240807	152900	169949950	35650	35650	35650	35650	0
226	20240807	152800	169949950	35650	35650	35650	35650	0
227	20240807	152700	169949950	35650	35650	35650	35650	0
228	20240807	152600	169949950	35650	35650	35650	35650	0
229	20240807	152500	169949950	35650	35650	35650	35650	0
230	20240807	152400	169949950	35650	35650	35650	35650	0
231	20240807	152300	169949950	35650	35650	35650	35650	0
232	20240807	152200	169949950	35650	35650	35650	35650	0
233	20240807	152100	169949950	35650	35650	35650	35650	0
234	20240807	152000	169949950	35650	35650	35650	35650	0
235	20240807	151900	169949950	35650	35650	35650	35650	21
236	20240807	151800	169201300	35650	35650	35650	35650	4
237	20240807	151700	169058700	35700	35700	35700	35700	0
238	20240807	151600	169058700	35700	35700	35700	35700	0
239	20240807	151500	169058700	35700	35750	35750	35700	175
240	20240807	151400	162805850	35800	35800	35800	35800	1
241	20240807	151300	162770050	35800	35800	35800	35800	0
242	20240807	151200	162770050	35800	35800	35800	35800	0
243	20240807	151100	162770050	35800	35800	35800	35800	0
244	20240807	151000	162770050	35800	35800	35800	35800	8
245	20240807	150900	162483650	35800	35800	35800	35800	0
246	20240807	150800	162483650	35800	35800	35800	35800	0
247	20240807	150700	162483650	35800	35800	35800	35800	102
248	20240807	150600	158832050	35800	35800	35800	35800	0
249	20240807	150500	158832050	35800	35800	35800	35800	0
250	20240807	150400	158832050	35800	35800	35800	35800	0
251	20240807	150300	158832050	35800	35800	35800	35800	0
252	20240807	150200	158832050	35800	35800	35800	35800	0
253	20240807	150100	158832050	35800	35800	35800	35800	0
254	20240807	150000	158832050	35800	35800	35800	35800	0
255	20240807	145900	158832050	35800	35800	35800	35800	0
256	20240807	145800	158832050	35800	35800	35800	35800	0
257	20240807	145700	158832050	35800	35800	35800	35800	0
258	20240807	145600	158832050	35800	35800	35800	35800	0
259	20240807	145500	158832050	35800	35800	35800	35800	1
260	20240807	145400	158796250	35750	35750	35750	35750	0
261	20240807	145300	158796250	35750	35750	35750	35750	0
262	20240807	145200	158796250	35750	35750	35750	35750	0
263	20240807	145100	158796250	35750	35750	35750	35750	43
264	20240807	145000	157259000	35750	35750	35750	35750	0
265	20240807	144900	157259000	35750	35750	35750	35750	0
266	20240807	144800	157259000	35750	35750	35750	35750	0
267	20240807	144700	157259000	35750	35750	35750	35750	0
268	20240807	144600	157259000	35750	35750	35750	35750	2
269	20240807	144500	157187500	35700	35700	35700	35700	0
270	20240807	144400	157187500	35700	35700	35700	35700	0
271	20240807	144300	157187500	35700	35750	35750	35700	3
272	20240807	144200	157080300	35700	35700	35700	35700	0
273	20240807	144100	157080300	35700	35700	35700	35700	0
274	20240807	144000	157080300	35700	35700	35700	35700	2
275	20240807	143900	157008900	35700	35700	35700	35700	0
276	20240807	143800	157008900	35700	35700	35700	35700	0
277	20240807	143700	157008900	35700	35700	35700	35700	0
278	20240807	143600	157008900	35700	35700	35700	35700	0
279	20240807	143500	157008900	35700	35700	35700	35700	0
280	20240807	143400	157008900	35700	35700	35700	35700	0
281	20240807	143300	157008900	35700	35700	35700	35700	0
282	20240807	143200	157008900	35700	35700	35700	35700	0
283	20240807	143100	157008900	35700	35700	35700	35700	0
284	20240807	143000	157008900	35700	35700	35700	35700	0
285	20240807	142900	157008900	35700	35700	35700	35700	0
286	20240807	142800	157008900	35700	35700	35700	35700	0
287	20240807	142700	157008900	35700	35700	35700	35700	4
288	20240807	142600	156866100	35700	35700	35700	35700	0
289	20240807	142500	156866100	35700	35700	35700	35700	0
290	20240807	142400	156866100	35700	35700	35700	35700	0
291	20240807	142300	156866100	35700	35700	35700	35700	0
292	20240807	142200	156866100	35700	35700	35700	35700	0
293	20240807	142100	156866100	35700	35700	35700	35700	1
294	20240807	142000	156830400	35700	35700	35700	35700	0
295	20240807	141900	156830400	35700	35700	35700	35700	1
296	20240807	141800	156794700	35700	35700	35700	35700	0
297	20240807	141700	156794700	35700	35700	35700	35700	0
298	20240807	141600	156794700	35700	35700	35700	35700	0
299	20240807	141500	156794700	35700	35700	35700	35700	0
300	20240807	141400	156794700	35700	35700	35700	35700	0
301	20240807	141300	156794700	35700	35700	35700	35700	0
302	20240807	141200	156794700	35700	35700	35700	35700	5
303	20240807	141100	156616200	35750	35750	35750	35750	1
304	20240807	141000	156580450	35750	35750	35750	35750	0
305	20240807	140900	156580450	35750	35750	35750	35750	0
306	20240807	140800	156580450	35750	35750	35750	35750	0
307	20240807	140700	156580450	35750	35750	35750	35750	1
308	20240807	140600	156544700	35650	35650	35650	35650	0
309	20240807	140500	156544700	35650	35650	35650	35650	0
310	20240807	140400	156544700	35650	35650	35650	35650	0
311	20240807	140300	156544700	35650	35650	35650	35650	0
312	20240807	140200	156544700	35650	35650	35650	35650	0
313	20240807	140100	156544700	35650	35650	35650	35650	0
314	20240807	140000	156544700	35650	35650	35650	35650	0
315	20240807	135900	156544700	35650	35650	35650	35650	0
316	20240807	135800	156544700	35650	35650	35650	35650	0
317	20240807	135700	156544700	35650	35650	35650	35650	0
318	20240807	135600	156544700	35650	35650	35650	35650	0
319	20240807	135500	156544700	35650	35650	35650	35650	50
320	20240807	135400	154762200	35650	35650	35650	35650	0
321	20240807	135300	154762200	35650	35650	35650	35650	30
322	20240807	135200	153692700	35650	35650	35650	35650	0
323	20240807	135100	153692700	35650	35650	35650	35650	0
324	20240807	135000	153692700	35650	35650	35650	35650	0
325	20240807	134900	153692700	35650	35650	35650	35650	0
326	20240807	134800	153692700	35650	35650	35650	35650	0
327	20240807	134700	153692700	35650	35700	35700	35650	18
328	20240807	134600	153050650	35700	35700	35700	35700	0
329	20240807	134500	153050650	35700	35700	35700	35700	0
330	20240807	134400	153050650	35700	35700	35700	35700	0
331	20240807	134300	153050650	35700	35700	35700	35700	0
332	20240807	134200	153050650	35700	35700	35700	35700	0
333	20240807	134100	153050650	35700	35700	35700	35700	0
334	20240807	134000	153050650	35700	35700	35700	35700	0
335	20240807	133900	153050650	35700	35700	35700	35700	0
336	20240807	133800	153050650	35700	35700	35700	35700	0
337	20240807	133700	153050650	35700	35700	35700	35700	3
338	20240807	133600	152943550	35750	35750	35750	35750	0
339	20240807	133500	152943550	35750	35750	35750	35750	0
340	20240807	133400	152943550	35750	35750	35750	35750	0
341	20240807	133300	152943550	35750	35750	35750	35750	0
342	20240807	133200	152943550	35750	35750	35750	35750	0
343	20240807	133100	152943550	35750	35750	35750	35750	0
344	20240807	133000	152943550	35750	35750	35750	35750	0
345	20240807	132900	152943550	35750	35750	35750	35750	0
346	20240807	132800	152943550	35750	35750	35750	35750	0
347	20240807	132700	152943550	35750	35750	35750	35750	0
348	20240807	132600	152943550	35750	35750	35750	35750	0
349	20240807	132500	152943550	35750	35750	35750	35750	0
350	20240807	132400	152943550	35750	35750	35750	35750	0
351	20240807	132300	152943550	35750	35750	35750	35750	0
352	20240807	132200	152943550	35750	35750	35750	35750	0
353	20240807	132100	152943550	35750	35750	35750	35750	0
354	20240807	132000	152943550	35750	35750	35750	35750	0
355	20240807	131900	152943550	35750	35750	35750	35750	0
356	20240807	131800	152943550	35750	35750	35750	35750	0
357	20240807	131700	152943550	35750	35750	35750	35750	2
358	20240807	131600	152872050	35750	35750	35750	35750	1
359	20240807	131500	152836300	36000	35700	36000	35700	27
360	20240807	131400	151867000	35650	35650	35650	35650	0
361	20240807	131300	151867000	35650	35650	35650	35650	0
362	20240807	131200	151867000	35650	35650	35650	35650	0
363	20240807	131100	151867000	35650	35650	35650	35650	0
364	20240807	131000	151867000	35650	35650	35650	35650	0
365	20240807	130900	151867000	35650	35650	35650	35650	0
366	20240807	130800	151867000	35650	35650	35650	35650	0
367	20240807	130700	151867000	35650	35650	35650	35650	0
368	20240807	130600	151867000	35650	35650	35650	35650	0
369	20240807	130500	151867000	35650	35650	35650	35650	43
370	20240807	130400	150334050	35650	35650	35650	35650	0
371	20240807	130300	150334050	35650	35650	35650	35650	0
372	20240807	130200	150334050	35650	35650	35650	35650	0
373	20240807	130100	150334050	35650	35650	35650	35650	0
374	20240807	130000	150334050	35650	35650	35650	35650	1
375	20240807	125900	150298400	35600	35600	35600	35600	0
376	20240807	125800	150298400	35600	35650	35650	35600	33
377	20240807	125700	149122050	35650	35650	35650	35650	0
378	20240807	125600	149122050	35650	35650	35650	35650	0
379	20240807	125500	149122050	35650	35650	35650	35650	2
380	20240807	125400	149050750	35650	35650	35650	35650	0
381	20240807	125300	149050750	35650	35650	35650	35650	2
382	20240807	125200	148979450	35650	35650	35650	35650	0
383	20240807	125100	148979450	35650	35650	35650	35650	0
384	20240807	125000	148979450	35650	35700	35700	35650	6
385	20240807	124900	148765350	35700	35700	35700	35700	0
386	20240807	124800	148765350	35700	35700	35700	35700	2
387	20240807	124700	148693950	35700	35700	35700	35700	0
388	20240807	124600	148693950	35700	35800	35800	35700	52
389	20240807	124500	146837100	35800	35800	35800	35800	0
390	20240807	124400	146837100	35800	35800	35800	35800	0
391	20240807	124300	146837100	35800	35800	35800	35800	1
392	20240807	124200	146801300	35850	35850	35850	35850	2
393	20240807	124100	146729600	35900	35900	35900	35900	0
394	20240807	124000	146729600	35900	35750	35900	35750	5
395	20240807	123900	146550500	35750	35750	35750	35750	0
396	20240807	123800	146550500	35750	35750	35750	35750	1
397	20240807	123700	146514750	35750	35750	35750	35750	0
398	20240807	123600	146514750	35750	35750	35750	35750	2
399	20240807	123500	146443250	35750	35750	35750	35750	0
400	20240807	123400	146443250	35750	35750	35750	35750	2
401	20240807	123300	146371750	35800	35800	35800	35800	0
402	20240807	123200	146371750	35800	35800	35800	35800	2
403	20240807	123100	146300150	35750	35750	35750	35750	2
404	20240807	123000	146228650	35750	35750	35750	35750	0
405	20240807	122900	146228650	35750	35750	35750	35750	2
406	20240807	122800	146157150	35750	35750	35750	35750	36
407	20240807	122700	144870150	35750	35750	35750	35750	0
408	20240807	122600	144870150	35750	35750	35750	35750	1
409	20240807	122500	144834400	35750	35750	35750	35750	0
410	20240807	122400	144834400	35750	35750	35750	35750	2
411	20240807	122300	144762900	35750	35750	35750	35750	0
412	20240807	122200	144762900	35750	35750	35750	35750	2
413	20240807	122100	144691400	35750	35750	35750	35750	26
414	20240807	122000	143761900	35700	35700	35700	35700	1
415	20240807	121900	143726200	35700	35700	35700	35700	2
416	20240807	121800	143654800	35700	35700	35700	35700	0
417	20240807	121700	143654800	35700	35700	35700	35700	2
418	20240807	121600	143583400	35700	35700	35700	35700	2
419	20240807	121500	143512000	35700	35700	35700	35700	0
420	20240807	121400	143512000	35700	35700	35700	35700	2
421	20240807	121300	143440600	35700	35700	35700	35700	1
422	20240807	121200	143404900	35700	35700	35700	35700	0
423	20240807	121100	143404900	35700	35700	35700	35700	0
424	20240807	121000	143404900	35700	35700	35700	35700	2
425	20240807	120900	143333500	35700	35700	35700	35700	2
426	20240807	120800	143262100	35700	35700	35700	35700	0
427	20240807	120700	143262100	35700	35700	35700	35700	2
428	20240807	120600	143190700	35700	35700	35700	35700	0
429	20240807	120500	143190700	35700	35700	35700	35700	2
430	20240807	120400	143119300	35700	35700	35700	35700	0
431	20240807	120300	143119300	35700	35700	35700	35700	0
432	20240807	120200	143119300	35700	35750	35750	35700	7
433	20240807	120100	142869150	35750	35750	35750	35750	0
434	20240807	120000	142869150	35750	35750	35750	35750	2
435	20240807	115900	142797650	35750	35750	35750	35750	0
436	20240807	115800	142797650	35750	35750	35750	35750	0
437	20240807	115700	142797650	35750	35750	35750	35750	2
438	20240807	115600	142726150	35700	35700	35700	35700	10
439	20240807	115500	142369150	35700	35700	35700	35700	1
440	20240807	115400	142333450	35650	35650	35650	35650	70
441	20240807	115300	139837950	35600	35600	35600	35600	2
442	20240807	115200	139766750	35650	35650	35650	35650	9
443	20240807	115100	139445900	35600	35600	35600	35600	0
444	20240807	115000	139445900	35600	35600	35600	35600	102
445	20240807	114900	135814700	35600	35600	35600	35600	0
446	20240807	114800	135814700	35600	35600	35600	35600	2
447	20240807	114700	135743500	35600	35600	35600	35600	0
448	20240807	114600	135743500	35600	35650	35650	35600	11
449	20240807	114500	135351450	35600	35600	35600	35600	0
450	20240807	114400	135351450	35600	35600	35600	35600	0
451	20240807	114300	135351450	35600	35600	35600	35600	2
452	20240807	114200	135280250	35600	35600	35600	35600	0
453	20240807	114100	135280250	35600	35600	35600	35600	12
454	20240807	114000	134853050	35650	35650	35650	35650	0
455	20240807	113900	134853050	35650	35650	35650	35650	11
456	20240807	113800	134460900	35650	35650	35650	35650	1
457	20240807	113700	134425250	35650	35650	35650	35650	0
458	20240807	113600	134425250	35650	35650	35650	35650	2
459	20240807	113500	134353950	35700	35700	35700	35700	0
460	20240807	113400	134353950	35700	35700	35700	35700	3
461	20240807	113300	134246850	35700	35700	35700	35700	0
462	20240807	113200	134246850	35700	35700	35700	35700	1
463	20240807	113100	134211150	35700	35700	35700	35700	0
464	20240807	113000	134211150	35700	35700	35700	35700	0
465	20240807	112900	134211150	35700	35700	35700	35700	2
466	20240807	112800	134139750	35750	35750	35750	35750	0
467	20240807	112700	134139750	35750	35750	35750	35750	0
468	20240807	112600	134139750	35750	35750	35750	35750	0
469	20240807	112500	134139750	35750	35750	35750	35750	1
470	20240807	112400	134104000	35750	35750	35750	35750	0
471	20240807	112300	134104000	35750	35650	35750	35650	139
472	20240807	112200	129141550	35600	35600	35600	35600	2
473	20240807	112100	129070350	35650	35650	35650	35650	0
474	20240807	112000	129070350	35650	35650	35650	35650	1
475	20240807	111900	129034700	35600	35600	35600	35600	20
476	20240807	111800	128322700	35600	35600	35600	35600	35
477	20240807	111700	127076700	35600	35600	35600	35600	2
478	20240807	111600	127005500	35650	35650	35650	35650	1
479	20240807	111500	126969850	35600	35600	35600	35600	0
480	20240807	111400	126969850	35600	35600	35600	35600	2
481	20240807	111300	126898650	35600	35600	35600	35600	0
482	20240807	111200	126898650	35600	35600	35600	35600	2
483	20240807	111100	126827450	35650	35650	35650	35650	1
484	20240807	111000	126791800	35650	35600	35650	35600	7
485	20240807	110900	126542350	35600	35600	35600	35600	0
486	20240807	110800	126542350	35600	35600	35600	35600	0
487	20240807	110700	126542350	35600	35600	35600	35600	3
488	20240807	110600	126435550	35650	35650	35650	35650	0
489	20240807	110500	126435550	35650	35600	35650	35600	3
490	20240807	110400	126328700	35650	35650	35650	35650	3
491	20240807	110300	126221750	35700	35700	35700	35700	65
492	20240807	110200	123901250	35700	35700	35700	35700	2
493	20240807	110100	123829850	35700	35700	35700	35700	0
494	20240807	110000	123829850	35700	35700	35700	35700	2
495	20240807	105900	123758450	35750	35750	35750	35750	0
496	20240807	105800	123758450	35750	35750	35750	35750	2
497	20240807	105700	123686950	35750	35750	35750	35750	0
498	20240807	105600	123686950	35750	35750	35750	35750	1
499	20240807	105500	123651200	35700	35700	35700	35700	3
500	20240807	105400	123544100	35700	35700	35700	35700	0
501	20240807	105300	123544100	35700	35700	35700	35700	2
502	20240807	105200	123472700	35700	35700	35700	35700	1
503	20240807	105100	123437000	35700	35900	35900	35650	64
504	20240807	105000	121152100	36000	36000	36000	36000	0
505	20240807	104900	121152100	36000	36000	36000	36000	0
506	20240807	104800	121152100	36000	36000	36000	36000	1
507	20240807	104700	121116100	35700	35650	35700	35650	116
508	20240807	104600	116975650	35600	35650	35650	35600	3
509	20240807	104500	116868800	35600	35600	35600	35600	0
510	20240807	104400	116868800	35600	35600	35600	35600	0
511	20240807	104300	116868800	35600	35550	35600	35550	26
512	20240807	104200	115943300	35550	35550	35550	35550	32
513	20240807	104100	114805700	35500	35500	35500	35500	2
514	20240807	104000	114734700	35450	35450	35450	35450	0
515	20240807	103900	114734700	35450	35450	35450	35450	0
516	20240807	103800	114734700	35450	35400	35450	35400	8
517	20240807	103700	114451200	35400	35400	35400	35400	0
518	20240807	103600	114451200	35400	35400	35400	35400	1
519	20240807	103500	114415800	35400	35400	35400	35400	0
520	20240807	103400	114415800	35400	35250	35400	35250	331
521	20240807	103300	102716650	35150	35500	35500	35100	2068
522	20240807	103200	29928250	35500	35500	35500	35500	2
523	20240807	103100	29857250	35450	35500	35500	35450	5
524	20240807	103000	29679850	35500	35500	35500	35500	0
525	20240807	102900	29679850	35500	35500	35500	35500	1
526	20240807	102800	29644350	35500	35450	35500	35450	67
527	20240807	102700	27265950	35450	35450	35450	35450	0
528	20240807	102600	27265950	35450	35450	35450	35450	0
529	20240807	102500	27265950	35450	35400	35450	35400	3
530	20240807	102400	27159700	35350	35350	35350	35350	29
531	20240807	102300	26134550	35300	35550	35550	35250	362
532	20240807	102200	13300050	35600	35550	35600	35550	5
533	20240807	102100	13122150	35550	35550	35550	35550	0
534	20240807	102000	13122150	35550	35550	35550	35550	0
535	20240807	101900	13122150	35550	35550	35550	35550	1
536	20240807	101800	13086600	35600	35600	35600	35600	11
537	20240807	101700	12695000	35600	35600	35600	35600	0
538	20240807	101600	12695000	35600	35600	35600	35600	0
539	20240807	101500	12695000	35600	35600	35600	35600	0
540	20240807	101400	12695000	35600	35600	35600	35600	2
541	20240807	101300	12623800	35600	35600	35600	35600	50
542	20240807	101200	10843800	35600	35600	35600	35600	2
543	20240807	101100	10772600	35600	35600	35600	35600	0
544	20240807	101000	10772600	35600	35600	35600	35600	2
545	20240807	100900	10701400	35600	35600	35600	35600	0
546	20240807	100800	10701400	35600	35600	35600	35600	0
547	20240807	100700	10701400	35600	35600	35600	35600	2
548	20240807	100600	10630200	35600	35600	35600	35600	0
549	20240807	100500	10630200	35600	35600	35600	35600	2
550	20240807	100400	10559000	35600	35600	35600	35600	0
551	20240807	100300	10559000	35600	35600	35600	35600	0
552	20240807	100200	10559000	35600	35600	35600	35600	0
553	20240807	100100	10559000	35600	35600	35600	35600	0
554	20240807	100000	10559000	35600	35600	35600	35600	2
555	20240807	095900	10487800	35600	35600	35600	35600	0
556	20240807	095800	10487800	35600	35600	35600	35600	2
557	20240807	095700	10416600	35600	35600	35600	35600	0
558	20240807	095600	10416600	35600	35600	35600	35600	0
559	20240807	095500	10416600	35600	35600	35600	35600	2
560	20240807	095400	10345400	35650	35650	35650	35650	0
561	20240807	095300	10345400	35650	35650	35650	35650	86
562	20240807	095200	7279500	35650	35650	35650	35650	0
563	20240807	095100	7279500	35650	35650	35650	35650	0
564	20240807	095000	7279500	35650	35650	35650	35650	2
565	20240807	094900	7208200	35650	35650	35650	35650	0
566	20240807	094800	7208200	35650	35650	35650	35650	1
567	20240807	094700	7172550	35650	35650	35650	35650	0
568	20240807	094600	7172550	35650	35600	35650	35600	14
569	20240807	094500	6673550	35650	35650	35650	35650	0
570	20240807	094400	6673550	35650	35650	35650	35650	0
571	20240807	094300	6673550	35650	35650	35650	35650	2
572	20240807	094200	6602250	35700	35700	35700	35700	0
573	20240807	094100	6602250	35700	35650	35700	35650	7
574	20240807	094000	6352400	35650	35650	35650	35650	1
575	20240807	093900	6316750	35600	35600	35600	35600	0
576	20240807	093800	6316750	35600	35600	35600	35600	2
577	20240807	093700	6245550	35700	35700	35700	35700	0
578	20240807	093600	6245550	35700	35650	35700	35650	10
579	20240807	093500	5888850	35600	35600	35600	35600	0
580	20240807	093400	5888850	35600	35600	35600	35600	2
581	20240807	093300	5817650	35600	35600	35600	35600	0
582	20240807	093200	5817650	35600	35600	35600	35600	0
583	20240807	093100	5817650	35600	35600	35600	35600	0
584	20240807	093000	5817650	35600	35600	35600	35600	0
585	20240807	092900	5817650	35600	35600	35600	35600	2
586	20240807	092800	5746450	35600	35600	35600	35600	0
587	20240807	092700	5746450	35600	35600	35600	35600	0
588	20240807	092600	5746450	35600	35600	35600	35600	2
589	20240807	092500	5675250	35600	35600	35600	35600	5
590	20240807	092400	5497250	35600	35600	35600	35600	2
591	20240807	092300	5426050	35600	35600	35600	35600	0
592	20240807	092200	5426050	35600	35600	35600	35600	2
593	20240807	092100	5354850	35600	35600	35600	35600	0
594	20240807	092000	5354850	35600	35600	35600	35600	0
595	20240807	091900	5354850	35600	35600	35600	35600	3
596	20240807	091800	5248050	35600	35600	35600	35600	2
597	20240807	091700	5176850	35600	35600	35600	35600	0
598	20240807	091600	5176850	35600	35600	35600	35600	12
599	20240807	091500	4749650	35600	35600	35600	35600	2
600	20240807	091400	4678450	35600	35600	35600	35600	3
601	20240807	091300	4571650	35600	35600	35600	35600	5
602	20240807	091200	4393650	35600	35600	35600	35600	7
603	20240807	091100	4144450	35600	35600	35650	35500	16
604	20240807	091000	3575600	35650	35650	35650	35650	0
605	20240807	090900	3575600	35650	35650	35650	35650	0
606	20240807	090800	3575600	35650	35700	35700	35650	26
607	20240807	090700	2647500	35750	35750	35750	35750	0
608	20240807	090600	2647500	35750	35750	35750	35750	3
609	20240807	090500	2540250	35750	35850	35850	35750	52
610	20240807	090400	680450	35850	35850	35850	35850	0
611	20240807	090300	680450	35850	35850	35850	35850	0
612	20240807	090200	680450	35850	35850	35850	35850	12
613	20240807	090100	250250	35750	35750	35750	35750	0
614	20240807	090000	250250	35750	35750	35750	35750	7