KissMeData/058430/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	193600	412705750	40550	40550	40550	40550	322
3	20240826	193500	412705750	40550	40550	40550	40550	0
4	20240826	193400	412705750	40550	40550	40550	40550	0
5	20240826	193300	412705750	40550	40550	40550	40550	0
6	20240826	193200	412705750	40550	40550	40550	40550	0
7	20240826	193100	412705750	40550	40550	40550	40550	0
8	20240826	193000	412705750	40550	40550	40550	40550	0
9	20240826	192900	412705750	40550	40550	40550	40550	0
10	20240826	192800	412705750	40550	40550	40550	40550	0
11	20240826	192700	412705750	40550	40550	40550	40550	0
12	20240826	192600	412705750	40550	40550	40550	40550	0
13	20240826	192500	412705750	40550	40550	40550	40550	0
14	20240826	192400	412705750	40550	40550	40550	40550	0
15	20240826	192300	412705750	40550	40550	40550	40550	0
16	20240826	192200	412705750	40550	40550	40550	40550	0
17	20240826	192100	412705750	40550	40550	40550	40550	0
18	20240826	192000	412705750	40550	40550	40550	40550	0
19	20240826	191900	412705750	40550	40550	40550	40550	0
20	20240826	191800	412705750	40550	40550	40550	40550	0
21	20240826	191700	412705750	40550	40550	40550	40550	0
22	20240826	191600	412705750	40550	40550	40550	40550	0
23	20240826	191500	412705750	40550	40550	40550	40550	0
24	20240826	191400	412705750	40550	40550	40550	40550	0
25	20240826	191300	412705750	40550	40550	40550	40550	0
26	20240826	191200	412705750	40550	40550	40550	40550	0
27	20240826	191100	412705750	40550	40550	40550	40550	0
28	20240826	191000	412705750	40550	40550	40550	40550	0
29	20240826	190900	412705750	40550	40550	40550	40550	0
30	20240826	190800	412705750	40550	40550	40550	40550	0
31	20240826	190700	412705750	40550	40550	40550	40550	0
32	20240826	190600	412705750	40550	40550	40550	40550	322
33	20240826	190500	412705750	40550	40550	40550	40550	0
34	20240826	190400	412705750	40550	40550	40550	40550	0
35	20240826	190300	412705750	40550	40550	40550	40550	0
36	20240826	190200	412705750	40550	40550	40550	40550	0
37	20240826	190100	412705750	40550	40550	40550	40550	0
38	20240826	190000	412705750	40550	40550	40550	40550	0
39	20240826	185900	412705750	40550	40550	40550	40550	0
40	20240826	185800	412705750	40550	40550	40550	40550	0
41	20240826	185700	412705750	40550	40550	40550	40550	0
42	20240826	185600	412705750	40550	40550	40550	40550	0
43	20240826	185500	412705750	40550	40550	40550	40550	0
44	20240826	185400	412705750	40550	40550	40550	40550	0
45	20240826	185300	412705750	40550	40550	40550	40550	0
46	20240826	185200	412705750	40550	40550	40550	40550	0
47	20240826	185100	412705750	40550	40550	40550	40550	0
48	20240826	185000	412705750	40550	40550	40550	40550	0
49	20240826	184900	412705750	40550	40550	40550	40550	0
50	20240826	184800	412705750	40550	40550	40550	40550	0
51	20240826	184700	412705750	40550	40550	40550	40550	0
52	20240826	184600	412705750	40550	40550	40550	40550	0
53	20240826	184500	412705750	40550	40550	40550	40550	0
54	20240826	184400	412705750	40550	40550	40550	40550	0
55	20240826	184300	412705750	40550	40550	40550	40550	0
56	20240826	184200	412705750	40550	40550	40550	40550	0
57	20240826	184100	412705750	40550	40550	40550	40550	0
58	20240826	184000	412705750	40550	40550	40550	40550	0
59	20240826	183900	412705750	40550	40550	40550	40550	0
60	20240826	183800	412705750	40550	40550	40550	40550	0
61	20240826	183700	412705750	40550	40550	40550	40550	0
62	20240826	183600	412705750	40550	40550	40550	40550	322
63	20240826	183500	412705750	40550	40550	40550	40550	0
64	20240826	183400	412705750	40550	40550	40550	40550	0
65	20240826	183300	412705750	40550	40550	40550	40550	0
66	20240826	183200	412705750	40550	40550	40550	40550	0
67	20240826	183100	412705750	40550	40550	40550	40550	0
68	20240826	183000	412705750	40550	40550	40550	40550	0
69	20240826	182900	412705750	40550	40550	40550	40550	0
70	20240826	182800	412705750	40550	40550	40550	40550	0
71	20240826	182700	412705750	40550	40550	40550	40550	0
72	20240826	182600	412705750	40550	40550	40550	40550	0
73	20240826	182500	412705750	40550	40550	40550	40550	0
74	20240826	182400	412705750	40550	40550	40550	40550	0
75	20240826	182300	412705750	40550	40550	40550	40550	0
76	20240826	182200	412705750	40550	40550	40550	40550	0
77	20240826	182100	412705750	40550	40550	40550	40550	0
78	20240826	182000	412705750	40550	40550	40550	40550	0
79	20240826	181900	412705750	40550	40550	40550	40550	0
80	20240826	181800	412705750	40550	40550	40550	40550	0
81	20240826	181700	412705750	40550	40550	40550	40550	0
82	20240826	181600	412705750	40550	40550	40550	40550	0
83	20240826	181500	412705750	40550	40550	40550	40550	0
84	20240826	181400	412705750	40550	40550	40550	40550	0
85	20240826	181300	412705750	40550	40550	40550	40550	0
86	20240826	181200	412705750	40550	40550	40550	40550	0
87	20240826	181100	412705750	40550	40550	40550	40550	0
88	20240826	181000	412705750	40550	40550	40550	40550	0
89	20240826	180900	412705750	40550	40550	40550	40550	0
90	20240826	180800	412705750	40550	40550	40550	40550	0
91	20240826	180700	412705750	40550	40550	40550	40550	0
92	20240826	180600	412705750	40550	40550	40550	40550	322
93	20240826	180500	412705750	40550	40550	40550	40550	0
94	20240826	180400	412705750	40550	40550	40550	40550	0
95	20240826	180300	412705750	40550	40550	40550	40550	0
96	20240826	180200	412705750	40550	40550	40550	40550	0
97	20240826	180100	412705750	40550	40550	40550	40550	0
98	20240826	180000	412705750	40550	40550	40550	40550	0
99	20240826	175900	412705750	40550	40550	40550	40550	0
100	20240826	175800	412705750	40550	40550	40550	40550	0
101	20240826	175700	412705750	40550	40550	40550	40550	0
102	20240826	175600	412705750	40550	40550	40550	40550	0
103	20240826	175500	412705750	40550	40550	40550	40550	0
104	20240826	175400	412705750	40550	40550	40550	40550	0
105	20240826	175300	412705750	40550	40550	40550	40550	0
106	20240826	175200	412705750	40550	40550	40550	40550	0
107	20240826	175100	412705750	40550	40550	40550	40550	0
108	20240826	175000	412705750	40550	40550	40550	40550	0
109	20240826	174900	412705750	40550	40550	40550	40550	0
110	20240826	174800	412705750	40550	40550	40550	40550	0
111	20240826	174700	412705750	40550	40550	40550	40550	0
112	20240826	174600	412705750	40550	40550	40550	40550	0
113	20240826	174500	412705750	40550	40550	40550	40550	0
114	20240826	174400	412705750	40550	40550	40550	40550	0
115	20240826	174300	412705750	40550	40550	40550	40550	0
116	20240826	174200	412705750	40550	40550	40550	40550	0
117	20240826	174100	412705750	40550	40550	40550	40550	0
118	20240826	174000	412705750	40550	40550	40550	40550	0
119	20240826	173900	412705750	40550	40550	40550	40550	0
120	20240826	173800	412705750	40550	40550	40550	40550	0
121	20240826	173700	412705750	40550	40550	40550	40550	0
122	20240826	173600	412705750	40550	40550	40550	40550	322
123	20240826	173500	412705750	40550	40550	40550	40550	0
124	20240826	173400	412705750	40550	40550	40550	40550	0
125	20240826	173300	412705750	40550	40550	40550	40550	0
126	20240826	173200	412705750	40550	40550	40550	40550	0
127	20240826	173100	412705750	40550	40550	40550	40550	0
128	20240826	173000	412705750	40550	40550	40550	40550	0
129	20240826	172900	412705750	40550	40550	40550	40550	0
130	20240826	172800	412705750	40550	40550	40550	40550	0
131	20240826	172700	412705750	40550	40550	40550	40550	0
132	20240826	172600	412705750	40550	40550	40550	40550	0
133	20240826	172500	412705750	40550	40550	40550	40550	0
134	20240826	172400	412705750	40550	40550	40550	40550	0
135	20240826	172300	412705750	40550	40550	40550	40550	0
136	20240826	172200	412705750	40550	40550	40550	40550	0
137	20240826	172100	412705750	40550	40550	40550	40550	0
138	20240826	172000	412705750	40550	40550	40550	40550	0
139	20240826	171900	412705750	40550	40550	40550	40550	0
140	20240826	171800	412705750	40550	40550	40550	40550	0
141	20240826	171700	412705750	40550	40550	40550	40550	0
142	20240826	171600	412705750	40550	40550	40550	40550	0
143	20240826	171500	412705750	40550	40550	40550	40550	0
144	20240826	171400	412705750	40550	40550	40550	40550	0
145	20240826	171300	412705750	40550	40550	40550	40550	0
146	20240826	171200	412705750	40550	40550	40550	40550	0
147	20240826	171100	412705750	40550	40550	40550	40550	0
148	20240826	171000	412705750	40550	40550	40550	40550	0
149	20240826	170900	412705750	40550	40550	40550	40550	0
150	20240826	170800	412705750	40550	40550	40550	40550	0
151	20240826	170700	412705750	40550	40550	40550	40550	0
152	20240826	170600	412705750	40550	40550	40550	40550	322
153	20240826	170500	412705750	40550	40550	40550	40550	0
154	20240826	170400	412705750	40550	40550	40550	40550	0
155	20240826	170300	412705750	40550	40550	40550	40550	0
156	20240826	170200	412705750	40550	40550	40550	40550	0
157	20240826	170100	412705750	40550	40550	40550	40550	0
158	20240826	170000	412705750	40550	40550	40550	40550	0
159	20240826	165900	412705750	40550	40550	40550	40550	0
160	20240826	165800	412705750	40550	40550	40550	40550	0
161	20240826	165700	412705750	40550	40550	40550	40550	0
162	20240826	165600	412705750	40550	40550	40550	40550	0
163	20240826	165500	412705750	40550	40550	40550	40550	0
164	20240826	165400	412705750	40550	40550	40550	40550	0
165	20240826	165300	412705750	40550	40550	40550	40550	0
166	20240826	165200	412705750	40550	40550	40550	40550	0
167	20240826	165100	412705750	40550	40550	40550	40550	0
168	20240826	165000	412705750	40550	40550	40550	40550	0
169	20240826	164900	412705750	40550	40550	40550	40550	0
170	20240826	164800	412705750	40550	40550	40550	40550	0
171	20240826	164700	412705750	40550	40550	40550	40550	0
172	20240826	164600	412705750	40550	40550	40550	40550	0
173	20240826	164500	412705750	40550	40550	40550	40550	0
174	20240826	164400	412705750	40550	40550	40550	40550	0
175	20240826	164300	412705750	40550	40550	40550	40550	0
176	20240826	164200	412705750	40550	40550	40550	40550	0
177	20240826	164100	412705750	40550	40550	40550	40550	0
178	20240826	164000	412705750	40550	40550	40550	40550	0
179	20240826	163900	412705750	40550	40550	40550	40550	0
180	20240826	163800	412705750	40550	40550	40550	40550	0
181	20240826	163700	412705750	40550	40550	40550	40550	0
182	20240826	163600	412705750	40550	40550	40550	40550	322
183	20240826	163500	412705750	40550	40550	40550	40550	0
184	20240826	163400	412705750	40550	40550	40550	40550	0
185	20240826	163300	412705750	40550	40550	40550	40550	0
186	20240826	163200	412705750	40550	40550	40550	40550	0
187	20240826	163100	412705750	40550	40550	40550	40550	0
188	20240826	163000	412705750	40550	40550	40550	40550	0
189	20240826	162900	412705750	40550	40550	40550	40550	0
190	20240826	162800	412705750	40550	40550	40550	40550	0
191	20240826	162700	412705750	40550	40550	40550	40550	0
192	20240826	162600	412705750	40550	40550	40550	40550	0
193	20240826	162500	412705750	40550	40550	40550	40550	0
194	20240826	162400	412705750	40550	40550	40550	40550	0
195	20240826	162300	412705750	40550	40550	40550	40550	0
196	20240826	162200	412705750	40550	40550	40550	40550	0
197	20240826	162100	412705750	40550	40550	40550	40550	0
198	20240826	162000	412705750	40550	40550	40550	40550	0
199	20240826	161900	412705750	40550	40550	40550	40550	0
200	20240826	161800	412705750	40550	40550	40550	40550	0
201	20240826	161700	412705750	40550	40550	40550	40550	0
202	20240826	161600	412705750	40550	40550	40550	40550	0
203	20240826	161500	412705750	40550	40550	40550	40550	0
204	20240826	161400	412705750	40550	40550	40550	40550	0
205	20240826	161300	412705750	40550	40550	40550	40550	0
206	20240826	161200	412705750	40550	40550	40550	40550	0
207	20240826	161100	412705750	40550	40550	40550	40550	0
208	20240826	161000	412705750	40550	40550	40550	40550	0
209	20240826	160900	412705750	40550	40550	40550	40550	0
210	20240826	160800	412705750	40550	40550	40550	40550	0
211	20240826	160700	412705750	40550	40550	40550	40550	0
212	20240826	160600	412705750	40550	40550	40550	40550	322
213	20240826	160500	412705750	40550	40550	40550	40550	0
214	20240826	160400	412705750	40550	40550	40550	40550	0
215	20240826	160300	412705750	40550	40550	40550	40550	0
216	20240826	160200	412705750	40550	40550	40550	40550	0
217	20240826	160100	412705750	40550	40550	40550	40550	0
218	20240826	160000	412705750	40550	40550	40550	40550	0
219	20240826	155900	412705750	40550	40550	40550	40550	0
220	20240826	155800	412705750	40550	40550	40550	40550	0
221	20240826	155700	412705750	40550	40550	40550	40550	0
222	20240826	155600	412705750	40550	40550	40550	40550	0
223	20240826	155500	412705750	40550	40550	40550	40550	0
224	20240826	155400	412705750	40550	40550	40550	40550	0
225	20240826	155300	412705750	40550	40550	40550	40550	0
226	20240826	155200	412705750	40550	40550	40550	40550	0
227	20240826	155100	412705750	40550	40550	40550	40550	0
228	20240826	155000	412705750	40550	40550	40550	40550	0
229	20240826	154900	412705750	40550	40550	40550	40550	0
230	20240826	154800	412705750	40550	40550	40550	40550	0
231	20240826	154700	412705750	40550	40550	40550	40550	0
232	20240826	154600	412705750	40550	40550	40550	40550	0
233	20240826	154500	412705750	40550	40550	40550	40550	0
234	20240826	154400	412705750	40550	40550	40550	40550	0
235	20240826	154300	412705750	40550	40550	40550	40550	0
236	20240826	154200	412705750	40550	40550	40550	40550	0
237	20240826	154100	412705750	40550	40550	40550	40550	0
238	20240826	154000	412705750	40550	40550	40550	40550	0
239	20240826	153900	412705750	40550	40550	40550	40550	0
240	20240826	153800	412705750	40550	40550	40550	40550	0
241	20240826	153700	412705750	40550	40550	40550	40550	0
242	20240826	153600	412705750	40550	40550	40550	40550	322
243	20240826	153500	412705750	40550	40550	40550	40550	0
244	20240826	153400	412705750	40550	40550	40550	40550	0
245	20240826	153300	412705750	40550	40550	40550	40550	0
246	20240826	153200	412705750	40550	40550	40550	40550	0
247	20240826	153100	412705750	40550	40550	40550	40550	0
248	20240826	153000	412705750	40550	40550	40550	40550	322
249	20240826	152900	399648650	40700	40700	40700	40700	0
250	20240826	152800	399648650	40700	40700	40700	40700	0
251	20240826	152700	399648650	40700	40700	40700	40700	0
252	20240826	152600	399648650	40700	40700	40700	40700	0
253	20240826	152500	399648650	40700	40700	40700	40700	0
254	20240826	152400	399648650	40700	40700	40700	40700	0
255	20240826	152300	399648650	40700	40700	40700	40700	0
256	20240826	152200	399648650	40700	40700	40700	40700	0
257	20240826	152100	399648650	40700	40700	40700	40700	0
258	20240826	152000	399648650	40700	40700	40700	40700	0
259	20240826	151900	399648650	40700	40550	40750	40550	10
260	20240826	151800	399242050	40650	40750	40750	40650	30
261	20240826	151700	398022150	40550	40650	40650	40550	202
262	20240826	151600	389817850	40750	40750	40750	40750	1
263	20240826	151500	389777100	40650	40650	40650	40650	0
264	20240826	151400	389777100	40650	40650	40650	40650	0
265	20240826	151300	389777100	40650	40650	40650	40650	0
266	20240826	151200	389777100	40650	40700	40700	40650	5
267	20240826	151100	389573700	40800	40800	40800	40800	0
268	20240826	151000	389573700	40800	40850	40850	40800	5
269	20240826	150900	389369500	40850	40850	40850	40800	42
270	20240826	150800	387654850	40850	40850	40850	40850	0
271	20240826	150700	387654850	40850	40850	40850	40850	3
272	20240826	150600	387532300	40800	40850	40850	40800	56
273	20240826	150500	385247400	40850	40850	40850	40850	17
274	20240826	150400	384552950	40800	40800	40800	40650	108
275	20240826	150300	380153000	40800	40800	40800	40800	4
276	20240826	150200	379989800	40700	40700	40700	40700	0
277	20240826	150100	379989800	40700	40700	40700	40700	0
278	20240826	150000	379989800	40700	40700	40700	40700	0
279	20240826	145900	379989800	40700	40700	40700	40700	3
280	20240826	145800	379867700	40650	40650	40650	40650	0
281	20240826	145700	379867700	40650	40650	40650	40650	0
282	20240826	145600	379867700	40650	40650	40650	40650	0
283	20240826	145500	379867700	40650	40650	40650	40650	0
284	20240826	145400	379867700	40650	40650	40650	40650	0
285	20240826	145300	379867700	40650	40650	40650	40650	0
286	20240826	145200	379867700	40650	40650	40650	40650	0
287	20240826	145100	379867700	40650	40650	40650	40650	0
288	20240826	145000	379867700	40650	40650	40650	40650	0
289	20240826	144900	379867700	40650	40650	40650	40650	0
290	20240826	144800	379867700	40650	40650	40650	40650	0
291	20240826	144700	379867700	40650	40650	40650	40650	0
292	20240826	144600	379867700	40650	40650	40650	40650	0
293	20240826	144500	379867700	40650	40650	40650	40650	0
294	20240826	144400	379867700	40650	40750	40750	40650	28
295	20240826	144300	378727900	40750	40750	40750	40750	0
296	20240826	144200	378727900	40750	40750	40750	40750	0
297	20240826	144100	378727900	40750	40750	40750	40750	34
298	20240826	144000	377342400	40750	40800	40800	40750	51
299	20240826	143900	375262250	40800	40800	40800	40800	1
300	20240826	143800	375221450	40800	40800	40800	40800	0
301	20240826	143700	375221450	40800	40800	40800	40800	0
302	20240826	143600	375221450	40800	40800	40800	40800	0
303	20240826	143500	375221450	40800	40800	40800	40800	0
304	20240826	143400	375221450	40800	40800	40800	40800	0
305	20240826	143300	375221450	40800	40800	40800	40800	0
306	20240826	143200	375221450	40800	40800	40800	40800	0
307	20240826	143100	375221450	40800	40800	40800	40800	0
308	20240826	143000	375221450	40800	40800	40800	40800	0
309	20240826	142900	375221450	40800	40800	40800	40800	0
310	20240826	142800	375221450	40800	40800	40850	40800	50
311	20240826	142700	373180900	40800	40800	40800	40800	40
312	20240826	142600	371548900	40750	40750	40750	40750	0
313	20240826	142500	371548900	40750	40750	40750	40750	0
314	20240826	142400	371548900	40750	40750	40750	40750	78
315	20240826	142300	368370400	40750	40750	40750	40750	13
316	20240826	142200	367840650	40650	40850	40850	40650	208
317	20240826	142100	359382750	40950	40950	41000	40950	27
318	20240826	142000	358276750	41000	41000	41000	40900	70
319	20240826	141900	355413350	41300	41300	41300	41300	0
320	20240826	141800	355413350	41300	41300	41300	41300	0
321	20240826	141700	355413350	41300	41300	41300	41300	0
322	20240826	141600	355413350	41300	41300	41300	41300	0
323	20240826	141500	355413350	41300	41300	41300	41300	0
324	20240826	141400	355413350	41300	41300	41300	41300	0
325	20240826	141300	355413350	41300	41250	41300	41250	718
326	20240826	141200	325765050	41100	40600	41100	40600	1867
327	20240826	141100	249277500	40550	40550	40550	40550	34
328	20240826	141000	247898800	40550	40550	40550	40550	103
329	20240826	140900	243722150	40550	40550	40550	40550	101
330	20240826	140800	239626600	40550	40550	40550	40550	0
331	20240826	140700	239626600	40550	40550	40550	40550	0
332	20240826	140600	239626600	40550	40550	40550	40550	0
333	20240826	140500	239626600	40550	40550	40550	40550	0
334	20240826	140400	239626600	40550	40550	40550	40550	0
335	20240826	140300	239626600	40550	40550	40550	40550	0
336	20240826	140200	239626600	40550	40550	40550	40550	0
337	20240826	140100	239626600	40550	40550	40550	40550	90
338	20240826	140000	235977100	40600	40600	40600	40600	1
339	20240826	135900	235936500	40550	40600	40600	40550	11
340	20240826	135800	235490400	40550	40550	40550	40550	0
341	20240826	135700	235490400	40550	40550	40550	40550	200
342	20240826	135600	227380400	40550	40550	40550	40550	67
343	20240826	135500	224663550	40550	40550	40550	40550	0
344	20240826	135400	224663550	40550	40550	40550	40550	0
345	20240826	135300	224663550	40550	40550	40550	40550	0
346	20240826	135200	224663550	40550	40550	40550	40550	25
347	20240826	135100	223649800	40550	40550	40550	40550	0
348	20240826	135000	223649800	40550	40550	40550	40550	0
349	20240826	134900	223649800	40550	40550	40550	40550	0
350	20240826	134800	223649800	40550	40550	40550	40550	0
351	20240826	134700	223649800	40550	40550	40550	40550	27
352	20240826	134600	222554950	40550	40550	40550	40550	0
353	20240826	134500	222554950	40550	40550	40550	40550	73
354	20240826	134400	219594800	40600	40600	40600	40600	0
355	20240826	134300	219594800	40600	40600	40600	40600	15
356	20240826	134200	218985800	40600	40600	40600	40600	2
357	20240826	134100	218904600	40600	40600	40600	40600	0
358	20240826	134000	218904600	40600	40600	40600	40600	0
359	20240826	133900	218904600	40600	40600	40600	40600	0
360	20240826	133800	218904600	40600	40600	40600	40600	0
361	20240826	133700	218904600	40600	40600	40600	40600	6
362	20240826	133600	218661000	40600	40600	40600	40600	0
363	20240826	133500	218661000	40600	40600	40600	40600	0
364	20240826	133400	218661000	40600	40600	40600	40600	0
365	20240826	133300	218661000	40600	40600	40600	40600	3
366	20240826	133200	218539200	40600	40600	40600	40600	0
367	20240826	133100	218539200	40600	40600	40600	40600	0
368	20240826	133000	218539200	40600	40600	40600	40600	1
369	20240826	132900	218498600	40600	40600	40600	40600	0
370	20240826	132800	218498600	40600	40600	40600	40600	0
371	20240826	132700	218498600	40600	40600	40600	40600	0
372	20240826	132600	218498600	40600	40600	40600	40600	26
373	20240826	132500	217443000	40600	40600	40600	40600	28
374	20240826	132400	216306200	40600	40600	40600	40600	0
375	20240826	132300	216306200	40600	40600	40600	40600	29
376	20240826	132200	215128800	40550	40550	40550	40550	0
377	20240826	132100	215128800	40550	40550	40550	40550	0
378	20240826	132000	215128800	40550	40550	40550	40550	0
379	20240826	131900	215128800	40550	40550	40550	40550	0
380	20240826	131800	215128800	40550	40550	40550	40550	0
381	20240826	131700	215128800	40550	40550	40550	40550	23
382	20240826	131600	214196150	40550	40550	40550	40550	12
383	20240826	131500	213709550	40550	40550	40550	40550	0
384	20240826	131400	213709550	40550	40550	40550	40550	0
385	20240826	131300	213709550	40550	40550	40550	40550	0
386	20240826	131200	213709550	40550	40550	40550	40550	0
387	20240826	131100	213709550	40550	40600	40600	40550	36
388	20240826	131000	212248000	40550	40550	40550	40550	0
389	20240826	130900	212248000	40550	40550	40550	40550	0
390	20240826	130800	212248000	40550	40550	40550	40550	0
391	20240826	130700	212248000	40550	40550	40550	40550	0
392	20240826	130600	212248000	40550	40550	40550	40550	0
393	20240826	130500	212248000	40550	40550	40550	40550	55
394	20240826	130400	210017750	40550	40550	40550	40550	0
395	20240826	130300	210017750	40550	40550	40550	40550	0
396	20240826	130200	210017750	40550	40550	40550	40550	20
397	20240826	130100	209206750	40550	40550	40550	40550	52
398	20240826	130000	207098150	40550	40550	40550	40550	1
399	20240826	125900	207057600	40600	40600	40600	40600	37
400	20240826	125800	205555400	40550	40550	40550	40550	0
401	20240826	125700	205555400	40550	40550	40550	40550	10
402	20240826	125600	205149900	40600	40600	40600	40600	0
403	20240826	125500	205149900	40600	40600	40600	40600	0
404	20240826	125400	205149900	40600	40600	40600	40600	0
405	20240826	125300	205149900	40600	40600	40600	40600	0
406	20240826	125200	205149900	40600	40600	40600	40600	0
407	20240826	125100	205149900	40600	40600	40600	40600	0
408	20240826	125000	205149900	40600	40600	40600	40600	0
409	20240826	124900	205149900	40600	40600	40600	40600	0
410	20240826	124800	205149900	40600	40600	40600	40600	0
411	20240826	124700	205149900	40600	40600	40600	40600	1
412	20240826	124600	205109300	40550	40550	40550	40550	11
413	20240826	124500	204663250	40600	40600	40600	40600	0
414	20240826	124400	204663250	40600	40600	40600	40600	1
415	20240826	124300	204622650	40600	40600	40600	40600	1
416	20240826	124200	204582050	40500	40500	40500	40500	0
417	20240826	124100	204582050	40500	40500	40500	40500	0
418	20240826	124000	204582050	40500	40500	40500	40500	0
419	20240826	123900	204582050	40500	40500	40500	40500	0
420	20240826	123800	204582050	40500	40500	40500	40500	0
421	20240826	123700	204582050	40500	40550	40550	40500	85
422	20240826	123600	201137000	40550	40550	40550	40550	0
423	20240826	123500	201137000	40550	40550	40550	40550	70
424	20240826	123400	198298500	40550	40550	40550	40550	0
425	20240826	123300	198298500	40550	40550	40550	40550	0
426	20240826	123200	198298500	40550	40550	40550	40550	94
427	20240826	123100	194486800	40550	40550	40550	40550	0
428	20240826	123000	194486800	40550	40550	40550	40550	0
429	20240826	122900	194486800	40550	40550	40550	40550	20
430	20240826	122800	193675800	40550	40550	40550	40550	8
431	20240826	122700	193351400	40500	40500	40500	40500	0
432	20240826	122600	193351400	40500	40500	40500	40500	0
433	20240826	122500	193351400	40500	40500	40500	40500	0
434	20240826	122400	193351400	40500	40500	40500	40500	0
435	20240826	122300	193351400	40500	40500	40500	40500	0
436	20240826	122200	193351400	40500	40500	40500	40500	0
437	20240826	122100	193351400	40500	40500	40500	40500	7
438	20240826	122000	193067900	40500	40500	40500	40500	11
439	20240826	121900	192622400	40500	40500	40500	40500	0
440	20240826	121800	192622400	40500	40500	40500	40500	0
441	20240826	121700	192622400	40500	40500	40500	40500	0
442	20240826	121600	192622400	40500	40500	40500	40500	0
443	20240826	121500	192622400	40500	40500	40500	40500	0
444	20240826	121400	192622400	40500	40500	40500	40500	0
445	20240826	121300	192622400	40500	40500	40500	40500	0
446	20240826	121200	192622400	40500	40500	40500	40500	0
447	20240826	121100	192622400	40500	40500	40500	40500	0
448	20240826	121000	192622400	40500	40500	40500	40450	352
449	20240826	120900	178368400	40650	40650	40650	40650	0
450	20240826	120800	178368400	40650	40650	40650	40650	0
451	20240826	120700	178368400	40650	40650	40650	40650	20
452	20240826	120600	177555400	40500	40650	40650	40500	254
453	20240826	120500	167259300	40650	40650	40650	40650	40
454	20240826	120400	165633300	40650	40650	40650	40650	0
455	20240826	120300	165633300	40650	40650	40650	40650	3
456	20240826	120200	165511350	40650	40650	40650	40650	0
457	20240826	120100	165511350	40650	40650	40650	40650	15
458	20240826	120000	164901600	40650	40650	40650	40650	0
459	20240826	115900	164901600	40650	40650	40650	40650	0
460	20240826	115800	164901600	40650	40650	40650	40650	0
461	20240826	115700	164901600	40650	40650	40650	40650	0
462	20240826	115600	164901600	40650	40650	40650	40650	0
463	20240826	115500	164901600	40650	40650	40650	40650	1
464	20240826	115400	164860950	40650	40700	40700	40650	11
465	20240826	115300	164413600	40900	40900	40900	40900	0
466	20240826	115200	164413600	40900	40900	40900	40900	0
467	20240826	115100	164413600	40900	40900	40900	40900	0
468	20240826	115000	164413600	40900	40900	40900	40900	0
469	20240826	114900	164413600	40900	40900	40900	40900	93
470	20240826	114800	160609900	40700	40700	40700	40700	0
471	20240826	114700	160609900	40700	40700	40700	40700	0
472	20240826	114600	160609900	40700	40650	40700	40650	26
473	20240826	114500	159551800	40650	40650	40650	40650	30
474	20240826	114400	158332300	40750	40750	40750	40750	0
475	20240826	114300	158332300	40750	40900	40900	40750	22
476	20240826	114200	157435500	40900	40900	40900	40900	0
477	20240826	114100	157435500	40900	40900	40900	40900	0
478	20240826	114000	157435500	40900	40900	40900	40900	0
479	20240826	113900	157435500	40900	40900	40900	40900	0
480	20240826	113800	157435500	40900	40900	40900	40900	1
481	20240826	113700	157394600	40650	40650	40650	40650	11
482	20240826	113600	156947450	40700	40700	40700	40700	0
483	20240826	113500	156947450	40700	40750	40750	40700	306
484	20240826	113400	144488050	40750	40750	40750	40750	0
485	20240826	113300	144488050	40750	40750	40750	40750	1
486	20240826	113200	144447300	40750	40750	40750	40750	0
487	20240826	113100	144447300	40750	40750	40750	40750	5
488	20240826	113000	144243550	40750	40750	40750	40750	0
489	20240826	112900	144243550	40750	40750	40750	40750	9
490	20240826	112800	143876800	40750	40800	40800	40750	70
491	20240826	112700	141024200	40750	40750	40750	40750	0
492	20240826	112600	141024200	40750	40750	40750	40750	95
493	20240826	112500	137152950	40750	40750	40750	40750	0
494	20240826	112400	137152950	40750	40750	40750	40750	1
495	20240826	112300	137112200	40800	40800	40800	40800	0
496	20240826	112200	137112200	40800	40800	40800	40800	20
497	20240826	112100	136296200	40850	40850	40850	40850	0
498	20240826	112000	136296200	40850	40850	40850	40850	0
499	20240826	111900	136296200	40850	40850	40850	40850	0
500	20240826	111800	136296200	40850	40850	40850	40850	0
501	20240826	111700	136296200	40850	40850	40850	40850	1
502	20240826	111600	136255350	40800	40800	40800	40800	0
503	20240826	111500	136255350	40800	40800	40800	40800	0
504	20240826	111400	136255350	40800	40800	40800	40800	266
505	20240826	111300	125402550	40800	40850	40850	40800	744
506	20240826	111200	95029350	40850	40850	40850	40850	0
507	20240826	111100	95029350	40850	40850	40850	40850	0
508	20240826	111000	95029350	40850	40850	40850	40850	0
509	20240826	110900	95029350	40850	40850	40850	40850	0
510	20240826	110800	95029350	40850	40850	40850	40850	0
511	20240826	110700	95029350	40850	40850	40850	40850	0
512	20240826	110600	95029350	40850	40850	40850	40850	0
513	20240826	110500	95029350	40850	40850	40850	40850	2
514	20240826	110400	94947650	40850	40850	40850	40850	0
515	20240826	110300	94947650	40850	40850	40850	40850	20
516	20240826	110200	94130650	40800	40800	40800	40800	0
517	20240826	110100	94130650	40800	40800	40800	40800	0
518	20240826	110000	94130650	40800	40800	40800	40800	0
519	20240826	105900	94130650	40800	40850	40850	40800	125
520	20240826	105800	89029400	40800	40800	40800	40800	103
521	20240826	105700	84827000	40850	40850	40850	40850	46
522	20240826	105600	82947900	40850	40850	40850	40850	3
523	20240826	105500	82825350	40850	40850	40850	40850	1
524	20240826	105400	82784500	41000	41000	41000	41000	0
525	20240826	105300	82784500	41000	41000	41000	41000	0
526	20240826	105200	82784500	41000	41000	41000	41000	0
527	20240826	105100	82784500	41000	41000	41000	41000	0
528	20240826	105000	82784500	41000	41000	41000	41000	0
529	20240826	104900	82784500	41000	41000	41000	41000	1
530	20240826	104800	82743500	41000	40800	41000	40800	2
531	20240826	104700	82661700	40800	40800	40800	40800	10
532	20240826	104600	82253700	40800	40850	40850	40800	200
533	20240826	104500	74093450	40800	40800	40800	40800	0
534	20240826	104400	74093450	40800	40800	40800	40800	0
535	20240826	104300	74093450	40800	40800	40800	40800	0
536	20240826	104200	74093450	40800	40800	40800	40800	0
537	20240826	104100	74093450	40800	40800	40800	40800	0
538	20240826	104000	74093450	40800	40800	40800	40800	10
539	20240826	103900	73685450	40900	40900	40900	40900	25
540	20240826	103800	72662950	40900	40900	40900	40900	0
541	20240826	103700	72662950	40900	40900	40900	40900	0
542	20240826	103600	72662950	40900	40800	40900	40800	101
543	20240826	103500	68535050	40750	40750	40750	40750	32
544	20240826	103400	67231050	40750	40700	40750	40700	13
545	20240826	103300	66701350	40700	40700	40700	40700	65
546	20240826	103200	64055850	40700	40700	40700	40700	0
547	20240826	103100	64055850	40700	40700	40700	40700	1
548	20240826	103000	64015150	40600	40600	40600	40600	0
549	20240826	102900	64015150	40600	40600	40600	40600	0
550	20240826	102800	64015150	40600	40750	40750	40600	61
551	20240826	102700	61536050	40650	40650	40650	40650	12
552	20240826	102600	61048250	40750	40750	40750	40750	0
553	20240826	102500	61048250	40750	40750	40750	40750	0
554	20240826	102400	61048250	40750	40750	40750	40750	25
555	20240826	102300	60029500	40900	40900	40900	40900	0
556	20240826	102200	60029500	40900	40900	40900	40900	5
557	20240826	102100	59825000	40900	40900	40900	40900	0
558	20240826	102000	59825000	40900	40900	40900	40900	0
559	20240826	101900	59825000	40900	40900	40900	40900	0
560	20240826	101800	59825000	40900	40900	40900	40900	0
561	20240826	101700	59825000	40900	40900	40900	40900	1
562	20240826	101600	59784100	40800	40850	40850	40800	29
563	20240826	101500	58600500	40900	40900	40900	40900	0
564	20240826	101400	58600500	40900	40900	40900	40900	0
565	20240826	101300	58600500	40900	40900	40900	40900	0
566	20240826	101200	58600500	40900	40900	40900	40900	0
567	20240826	101100	58600500	40900	40900	40900	40900	0
568	20240826	101000	58600500	40900	40900	40900	40900	0
569	20240826	100900	58600500	40900	41000	41000	40900	38
570	20240826	100800	57046200	40900	40900	40900	40900	0
571	20240826	100700	57046200	40900	40900	40900	40900	19
572	20240826	100600	56269100	40950	40950	40950	40950	0
573	20240826	100500	56269100	40950	40950	40950	40950	0
574	20240826	100400	56269100	40950	40950	40950	40950	0
575	20240826	100300	56269100	40950	40950	40950	40950	0
576	20240826	100200	56269100	40950	40900	40950	40900	19
577	20240826	100100	55491950	40900	40900	40900	40900	3
578	20240826	100000	55369250	40900	40900	40900	40900	5
579	20240826	095900	55164750	40900	40900	40900	40900	0
580	20240826	095800	55164750	40900	40900	40900	40900	0
581	20240826	095700	55164750	40900	40900	40900	40900	14
582	20240826	095600	54592150	40900	40900	40900	40900	0
583	20240826	095500	54592150	40900	40900	40900	40900	0
584	20240826	095400	54592150	40900	40900	40900	40900	0
585	20240826	095300	54592150	40900	40900	40900	40900	0
586	20240826	095200	54592150	40900	40900	40900	40900	2
587	20240826	095100	54510350	40950	40950	40950	40950	0
588	20240826	095000	54510350	40950	40950	40950	40950	0
589	20240826	094900	54510350	40950	40950	40950	40950	0
590	20240826	094800	54510350	40950	40950	40950	40950	0
591	20240826	094700	54510350	40950	40950	40950	40950	0
592	20240826	094600	54510350	40950	40800	40950	40800	15
593	20240826	094500	53898100	40750	40750	40750	40750	25
594	20240826	094400	52879350	40800	40800	40800	40800	1
595	20240826	094300	52838550	40800	40800	40800	40800	1
596	20240826	094200	52797750	40650	40800	40800	40650	21
597	20240826	094100	51943200	40800	40800	40800	40800	2
598	20240826	094000	51861600	40800	40800	40800	40800	0
599	20240826	093900	51861600	40800	40800	40800	40800	5
600	20240826	093800	51657600	40800	40800	40800	40800	10
601	20240826	093700	51249600	40800	40800	40800	40800	0
602	20240826	093600	51249600	40800	40750	40800	40750	101
603	20240826	093500	47132000	40750	40750	40750	40750	0
604	20240826	093400	47132000	40750	40750	40750	40750	24
605	20240826	093300	46154000	40750	40750	40750	40750	0
606	20240826	093200	46154000	40750	40750	40750	40750	1
607	20240826	093100	46113250	40750	40750	40750	40750	0
608	20240826	093000	46113250	40750	40750	40750	40750	4
609	20240826	092900	45950250	40700	40700	40700	40700	121
610	20240826	092800	41025550	40750	40750	40750	40750	0
611	20240826	092700	41025550	40750	40750	40750	40750	1
612	20240826	092600	40984800	40650	40700	40700	40650	16
613	20240826	092500	40333900	41000	41000	41000	41000	0
614	20240826	092400	40333900	41000	41000	41000	41000	0
615	20240826	092300	40333900	41000	41000	41000	41000	0
616	20240826	092200	40333900	41000	41000	41000	41000	0
617	20240826	092100	40333900	41000	41000	41000	41000	1
618	20240826	092000	40292900	40600	40600	40600	40600	0
619	20240826	091900	40292900	40600	40600	40600	40600	65
620	20240826	091800	37653900	40600	40600	40600	40600	38
621	20240826	091700	36111100	40600	40600	40600	40600	22
622	20240826	091600	35217900	40600	40550	41050	40550	13
623	20240826	091500	34689700	40450	40450	40450	40450	0
624	20240826	091400	34689700	40450	41000	41000	40450	132
625	20240826	091300	29328400	41100	41100	41100	41100	0
626	20240826	091200	29328400	41100	41100	41100	41100	108
627	20240826	091100	24889600	41100	41100	41100	41100	123
628	20240826	091000	19834300	41150	41100	41150	41100	196
629	20240826	090900	11771400	41100	41100	41100	41100	35
630	20240826	090800	10332900	41150	41200	41200	41150	209
631	20240826	090700	1730100	41200	41200	41200	41200	0
632	20240826	090600	1730100	41200	41200	41200	41200	1
633	20240826	090500	1688900	41200	41200	41200	41200	10
634	20240826	090400	1276900	41200	41500	41500	41200	3
635	20240826	090300	1153000	41550	41550	41550	41550	0
636	20240826	090200	1153000	41550	41550	41550	41550	0
637	20240826	090100	1153000	41550	41550	41550	41550	0
638	20240826	090000	1153000	41550	41150	41550	41150	28