KissMeData/000850/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183200	150560500	29550	29550	29550	29550	82
3	20240802	183100	150560500	29550	29550	29550	29550	0
4	20240802	183000	150560500	29550	29550	29550	29550	0
5	20240802	182900	150560500	29550	29550	29550	29550	0
6	20240802	182800	150560500	29550	29550	29550	29550	0
7	20240802	182700	150560500	29550	29550	29550	29550	0
8	20240802	182600	150560500	29550	29550	29550	29550	0
9	20240802	182500	150560500	29550	29550	29550	29550	0
10	20240802	182400	150560500	29550	29550	29550	29550	0
11	20240802	182300	150560500	29550	29550	29550	29550	0
12	20240802	182200	150560500	29550	29550	29550	29550	0
13	20240802	182100	150560500	29550	29550	29550	29550	0
14	20240802	182000	150560500	29550	29550	29550	29550	0
15	20240802	181900	150560500	29550	29550	29550	29550	0
16	20240802	181800	150560500	29550	29550	29550	29550	0
17	20240802	181700	150560500	29550	29550	29550	29550	0
18	20240802	181600	150560500	29550	29550	29550	29550	0
19	20240802	181500	150560500	29550	29550	29550	29550	0
20	20240802	181400	150560500	29550	29550	29550	29550	0
21	20240802	181300	150560500	29550	29550	29550	29550	0
22	20240802	181200	150560500	29550	29550	29550	29550	0
23	20240802	181100	150560500	29550	29550	29550	29550	0
24	20240802	181000	150560500	29550	29550	29550	29550	0
25	20240802	180900	150560500	29550	29550	29550	29550	0
26	20240802	180800	150560500	29550	29550	29550	29550	0
27	20240802	180700	150560500	29550	29550	29550	29550	0
28	20240802	180600	150560500	29550	29550	29550	29550	0
29	20240802	180500	150560500	29550	29550	29550	29550	0
30	20240802	180400	150560500	29550	29550	29550	29550	0
31	20240802	180300	150560500	29550	29550	29550	29550	0
32	20240802	180200	150560500	29550	29550	29550	29550	82
33	20240802	180100	150560500	29550	29550	29550	29550	0
34	20240802	180000	150560500	29550	29550	29550	29550	0
35	20240802	175900	150560500	29550	29550	29550	29550	0
36	20240802	175800	150560500	29550	29550	29550	29550	0
37	20240802	175700	150560500	29550	29550	29550	29550	0
38	20240802	175600	150560500	29550	29550	29550	29550	0
39	20240802	175500	150560500	29550	29550	29550	29550	0
40	20240802	175400	150560500	29550	29550	29550	29550	0
41	20240802	175300	150560500	29550	29550	29550	29550	0
42	20240802	175200	150560500	29550	29550	29550	29550	0
43	20240802	175100	150560500	29550	29550	29550	29550	0
44	20240802	175000	150560500	29550	29550	29550	29550	0
45	20240802	174900	150560500	29550	29550	29550	29550	0
46	20240802	174800	150560500	29550	29550	29550	29550	0
47	20240802	174700	150560500	29550	29550	29550	29550	0
48	20240802	174600	150560500	29550	29550	29550	29550	0
49	20240802	174500	150560500	29550	29550	29550	29550	0
50	20240802	174400	150560500	29550	29550	29550	29550	0
51	20240802	174300	150560500	29550	29550	29550	29550	0
52	20240802	174200	150560500	29550	29550	29550	29550	0
53	20240802	174100	150560500	29550	29550	29550	29550	0
54	20240802	174000	150560500	29550	29550	29550	29550	0
55	20240802	173900	150560500	29550	29550	29550	29550	0
56	20240802	173800	150560500	29550	29550	29550	29550	0
57	20240802	173700	150560500	29550	29550	29550	29550	0
58	20240802	173600	150560500	29550	29550	29550	29550	0
59	20240802	173500	150560500	29550	29550	29550	29550	0
60	20240802	173400	150560500	29550	29550	29550	29550	0
61	20240802	173300	150560500	29550	29550	29550	29550	0
62	20240802	173200	150560500	29550	29550	29550	29550	82
63	20240802	173100	150560500	29550	29550	29550	29550	0
64	20240802	173000	150560500	29550	29550	29550	29550	0
65	20240802	172900	150560500	29550	29550	29550	29550	0
66	20240802	172800	150560500	29550	29550	29550	29550	0
67	20240802	172700	150560500	29550	29550	29550	29550	0
68	20240802	172600	150560500	29550	29550	29550	29550	0
69	20240802	172500	150560500	29550	29550	29550	29550	0
70	20240802	172400	150560500	29550	29550	29550	29550	0
71	20240802	172300	150560500	29550	29550	29550	29550	0
72	20240802	172200	150560500	29550	29550	29550	29550	0
73	20240802	172100	150560500	29550	29550	29550	29550	0
74	20240802	172000	150560500	29550	29550	29550	29550	0
75	20240802	171900	150560500	29550	29550	29550	29550	0
76	20240802	171800	150560500	29550	29550	29550	29550	0
77	20240802	171700	150560500	29550	29550	29550	29550	0
78	20240802	171600	150560500	29550	29550	29550	29550	0
79	20240802	171500	150560500	29550	29550	29550	29550	0
80	20240802	171400	150560500	29550	29550	29550	29550	0
81	20240802	171300	150560500	29550	29550	29550	29550	0
82	20240802	171200	150560500	29550	29550	29550	29550	0
83	20240802	171100	150560500	29550	29550	29550	29550	0
84	20240802	171000	150560500	29550	29550	29550	29550	0
85	20240802	170900	150560500	29550	29550	29550	29550	0
86	20240802	170800	150560500	29550	29550	29550	29550	0
87	20240802	170700	150560500	29550	29550	29550	29550	0
88	20240802	170600	150560500	29550	29550	29550	29550	0
89	20240802	170500	150560500	29550	29550	29550	29550	0
90	20240802	170400	150560500	29550	29550	29550	29550	0
91	20240802	170300	150560500	29550	29550	29550	29550	0
92	20240802	170200	150560500	29550	29550	29550	29550	82
93	20240802	170100	150560500	29550	29550	29550	29550	0
94	20240802	170000	150560500	29550	29550	29550	29550	0
95	20240802	165900	150560500	29550	29550	29550	29550	0
96	20240802	165800	150560500	29550	29550	29550	29550	0
97	20240802	165700	150560500	29550	29550	29550	29550	0
98	20240802	165600	150560500	29550	29550	29550	29550	0
99	20240802	165500	150560500	29550	29550	29550	29550	0
100	20240802	165400	150560500	29550	29550	29550	29550	0
101	20240802	165300	150560500	29550	29550	29550	29550	0
102	20240802	165200	150560500	29550	29550	29550	29550	0
103	20240802	165100	150560500	29550	29550	29550	29550	0
104	20240802	165000	150560500	29550	29550	29550	29550	0
105	20240802	164900	150560500	29550	29550	29550	29550	0
106	20240802	164800	150560500	29550	29550	29550	29550	0
107	20240802	164700	150560500	29550	29550	29550	29550	0
108	20240802	164600	150560500	29550	29550	29550	29550	0
109	20240802	164500	150560500	29550	29550	29550	29550	0
110	20240802	164400	150560500	29550	29550	29550	29550	0
111	20240802	164300	150560500	29550	29550	29550	29550	0
112	20240802	164200	150560500	29550	29550	29550	29550	0
113	20240802	164100	150560500	29550	29550	29550	29550	0
114	20240802	164000	150560500	29550	29550	29550	29550	0
115	20240802	163900	150560500	29550	29550	29550	29550	0
116	20240802	163800	150560500	29550	29550	29550	29550	0
117	20240802	163700	150560500	29550	29550	29550	29550	0
118	20240802	163600	150560500	29550	29550	29550	29550	0
119	20240802	163500	150560500	29550	29550	29550	29550	0
120	20240802	163400	150560500	29550	29550	29550	29550	0
121	20240802	163300	150560500	29550	29550	29550	29550	0
122	20240802	163200	150560500	29550	29550	29550	29550	82
123	20240802	163100	150560500	29550	29550	29550	29550	0
124	20240802	163000	150560500	29550	29550	29550	29550	0
125	20240802	162900	150560500	29550	29550	29550	29550	0
126	20240802	162800	150560500	29550	29550	29550	29550	0
127	20240802	162700	150560500	29550	29550	29550	29550	0
128	20240802	162600	150560500	29550	29550	29550	29550	0
129	20240802	162500	150560500	29550	29550	29550	29550	0
130	20240802	162400	150560500	29550	29550	29550	29550	0
131	20240802	162300	150560500	29550	29550	29550	29550	0
132	20240802	162200	150560500	29550	29550	29550	29550	0
133	20240802	162100	150560500	29550	29550	29550	29550	0
134	20240802	162000	150560500	29550	29550	29550	29550	0
135	20240802	161900	150560500	29550	29550	29550	29550	0
136	20240802	161800	150560500	29550	29550	29550	29550	0
137	20240802	161700	150560500	29550	29550	29550	29550	0
138	20240802	161600	150560500	29550	29550	29550	29550	0
139	20240802	161500	150560500	29550	29550	29550	29550	0
140	20240802	161400	150560500	29550	29550	29550	29550	0
141	20240802	161300	150560500	29550	29550	29550	29550	0
142	20240802	161200	150560500	29550	29550	29550	29550	0
143	20240802	161100	150560500	29550	29550	29550	29550	0
144	20240802	161000	150560500	29550	29550	29550	29550	0
145	20240802	160900	150560500	29550	29550	29550	29550	0
146	20240802	160800	150560500	29550	29550	29550	29550	0
147	20240802	160700	150560500	29550	29550	29550	29550	0
148	20240802	160600	150560500	29550	29550	29550	29550	0
149	20240802	160500	150560500	29550	29550	29550	29550	0
150	20240802	160400	150560500	29550	29550	29550	29550	0
151	20240802	160300	150560500	29550	29550	29550	29550	0
152	20240802	160200	150560500	29550	29550	29550	29550	82
153	20240802	160100	150560500	29550	29550	29550	29550	0
154	20240802	160000	150560500	29550	29550	29550	29550	0
155	20240802	155900	150560500	29550	29550	29550	29550	0
156	20240802	155800	150560500	29550	29550	29550	29550	0
157	20240802	155700	150560500	29550	29550	29550	29550	0
158	20240802	155600	150560500	29550	29550	29550	29550	0
159	20240802	155500	150560500	29550	29550	29550	29550	0
160	20240802	155400	150560500	29550	29550	29550	29550	0
161	20240802	155300	150560500	29550	29550	29550	29550	0
162	20240802	155200	150560500	29550	29550	29550	29550	0
163	20240802	155100	150560500	29550	29550	29550	29550	0
164	20240802	155000	150560500	29550	29550	29550	29550	0
165	20240802	154900	150560500	29550	29550	29550	29550	0
166	20240802	154800	150560500	29550	29550	29550	29550	0
167	20240802	154700	150560500	29550	29550	29550	29550	0
168	20240802	154600	150560500	29550	29550	29550	29550	0
169	20240802	154500	150560500	29550	29550	29550	29550	0
170	20240802	154400	150560500	29550	29550	29550	29550	0
171	20240802	154300	150560500	29550	29550	29550	29550	0
172	20240802	154200	150560500	29550	29550	29550	29550	0
173	20240802	154100	150560500	29550	29550	29550	29550	0
174	20240802	154000	150560500	29550	29550	29550	29550	0
175	20240802	153900	150560500	29550	29550	29550	29550	0
176	20240802	153800	150560500	29550	29550	29550	29550	0
177	20240802	153700	150560500	29550	29550	29550	29550	0
178	20240802	153600	150560500	29550	29550	29550	29550	0
179	20240802	153500	150560500	29550	29550	29550	29550	0
180	20240802	153400	150560500	29550	29550	29550	29550	0
181	20240802	153300	150560500	29550	29550	29550	29550	0
182	20240802	153200	150560500	29550	29550	29550	29550	82
183	20240802	153100	150560500	29550	29550	29550	29550	0
184	20240802	153000	150560500	29550	29550	29550	29550	82
185	20240802	152900	148137400	29400	29400	29400	29400	0
186	20240802	152800	148137400	29400	29400	29400	29400	0
187	20240802	152700	148137400	29400	29400	29400	29400	0
188	20240802	152600	148137400	29400	29400	29400	29400	0
189	20240802	152500	148137400	29400	29400	29400	29400	0
190	20240802	152400	148137400	29400	29400	29400	29400	0
191	20240802	152300	148137400	29400	29400	29400	29400	0
192	20240802	152200	148137400	29400	29400	29400	29400	0
193	20240802	152100	148137400	29400	29400	29400	29400	0
194	20240802	152000	148137400	29400	29400	29400	29400	0
195	20240802	151900	148137400	29400	29400	29400	29400	0
196	20240802	151800	148137400	29400	29400	29400	29400	35
197	20240802	151700	147108400	29450	29450	29450	29450	1
198	20240802	151600	147078950	29400	29400	29400	29400	0
199	20240802	151500	147078950	29400	29400	29400	29400	0
200	20240802	151400	147078950	29400	29400	29400	29400	0
201	20240802	151300	147078950	29400	29400	29400	29400	0
202	20240802	151200	147078950	29400	29400	29400	29400	0
203	20240802	151100	147078950	29400	29400	29400	29400	0
204	20240802	151000	147078950	29400	29400	29400	29400	46
205	20240802	150900	145726550	29500	29400	29500	29400	501
206	20240802	150800	130997050	29450	29450	29450	29450	0
207	20240802	150700	130997050	29450	29450	29450	29450	1
208	20240802	150600	130967600	29450	29450	29450	29450	0
209	20240802	150500	130967600	29450	29450	29450	29450	0
210	20240802	150400	130967600	29450	29450	29450	29450	1
211	20240802	150300	130938150	29450	29500	29500	29450	2
212	20240802	150200	130879200	29500	29500	29500	29500	0
213	20240802	150100	130879200	29500	29500	29500	29500	1
214	20240802	150000	130849700	29500	29450	29500	29400	3
215	20240802	145900	130761350	29400	29400	29400	29400	52
216	20240802	145800	129232550	29450	29450	29450	29450	0
217	20240802	145700	129232550	29450	29450	29450	29450	0
218	20240802	145600	129232550	29450	29450	29450	29450	0
219	20240802	145500	129232550	29450	29450	29450	29450	0
220	20240802	145400	129232550	29450	29450	29450	29450	0
221	20240802	145300	129232550	29450	29450	29450	29450	0
222	20240802	145200	129232550	29450	29450	29450	29450	0
223	20240802	145100	129232550	29450	29450	29450	29450	0
224	20240802	145000	129232550	29450	29450	29450	29450	35
225	20240802	144900	128201800	29450	29450	29450	29450	0
226	20240802	144800	128201800	29450	29450	29450	29450	0
227	20240802	144700	128201800	29450	29450	29450	29450	0
228	20240802	144600	128201800	29450	29450	29450	29450	0
229	20240802	144500	128201800	29450	29450	29450	29450	0
230	20240802	144400	128201800	29450	29450	29450	29450	0
231	20240802	144300	128201800	29450	29450	29450	29450	0
232	20240802	144200	128201800	29450	29450	29450	29450	2
233	20240802	144100	128142900	29450	29450	29450	29450	0
234	20240802	144000	128142900	29450	29450	29450	29450	67
235	20240802	143900	126169750	29450	29450	29450	29450	0
236	20240802	143800	126169750	29450	29450	29450	29450	0
237	20240802	143700	126169750	29450	29450	29450	29450	0
238	20240802	143600	126169750	29450	29450	29450	29450	0
239	20240802	143500	126169750	29450	29450	29450	29450	1
240	20240802	143400	126140300	29450	29450	29450	29450	0
241	20240802	143300	126140300	29450	29450	29450	29450	0
242	20240802	143200	126140300	29450	29450	29450	29450	0
243	20240802	143100	126140300	29450	29450	29450	29450	0
244	20240802	143000	126140300	29450	29450	29450	29450	0
245	20240802	142900	126140300	29450	29450	29450	29450	0
246	20240802	142800	126140300	29450	29450	29450	29450	34
247	20240802	142700	125139000	29450	29450	29450	29450	0
248	20240802	142600	125139000	29450	29450	29450	29450	0
249	20240802	142500	125139000	29450	29450	29450	29450	0
250	20240802	142400	125139000	29450	29450	29450	29450	1
251	20240802	142300	125109550	29450	29450	29450	29450	0
252	20240802	142200	125109550	29450	29450	29450	29450	0
253	20240802	142100	125109550	29450	29450	29450	29450	1
254	20240802	142000	125080100	29450	29450	29450	29450	0
255	20240802	141900	125080100	29450	29400	29450	29400	4
256	20240802	141800	124962400	29450	29450	29450	29450	0
257	20240802	141700	124962400	29450	29450	29450	29450	0
258	20240802	141600	124962400	29450	29450	29450	29450	0
259	20240802	141500	124962400	29450	29450	29450	29450	0
260	20240802	141400	124962400	29450	29450	29450	29450	0
261	20240802	141300	124962400	29450	29450	29450	29450	0
262	20240802	141200	124962400	29450	29450	29450	29450	0
263	20240802	141100	124962400	29450	29450	29450	29450	0
264	20240802	141000	124962400	29450	29450	29450	29450	0
265	20240802	140900	124962400	29450	29450	29450	29450	0
266	20240802	140800	124962400	29450	29450	29450	29450	0
267	20240802	140700	124962400	29450	29450	29450	29450	0
268	20240802	140600	124962400	29450	29450	29450	29450	0
269	20240802	140500	124962400	29450	29450	29450	29450	2
270	20240802	140400	124903500	29450	29450	29450	29450	0
271	20240802	140300	124903500	29450	29450	29450	29450	0
272	20240802	140200	124903500	29450	29450	29450	29450	1
273	20240802	140100	124874050	29500	29500	29500	29500	0
274	20240802	140000	124874050	29500	29500	29500	29500	0
275	20240802	135900	124874050	29500	29500	29500	29500	0
276	20240802	135800	124874050	29500	29500	29500	29500	10
277	20240802	135700	124579050	29400	29450	29450	29400	200
278	20240802	135600	118698000	29450	29450	29450	29450	0
279	20240802	135500	118698000	29450	29450	29450	29450	0
280	20240802	135400	118698000	29450	29450	29450	29450	0
281	20240802	135300	118698000	29450	29450	29450	29450	0
282	20240802	135200	118698000	29450	29450	29450	29450	0
283	20240802	135100	118698000	29450	29450	29450	29450	0
284	20240802	135000	118698000	29450	29450	29450	29450	0
285	20240802	134900	118698000	29450	29500	29500	29450	2
286	20240802	134800	118639050	29450	29450	29450	29450	110
287	20240802	134700	115399550	29450	29450	29450	29450	0
288	20240802	134600	115399550	29450	29400	29450	29400	30
289	20240802	134500	114517500	29400	29400	29400	29400	0
290	20240802	134400	114517500	29400	29400	29400	29400	0
291	20240802	134300	114517500	29400	29450	29450	29400	73
292	20240802	134200	112370750	29450	29450	29450	29450	0
293	20240802	134100	112370750	29450	29450	29450	29450	0
294	20240802	134000	112370750	29450	29450	29450	29450	0
295	20240802	133900	112370750	29450	29450	29450	29450	0
296	20240802	133800	112370750	29450	29450	29450	29450	7
297	20240802	133700	112164600	29500	29500	29500	29500	0
298	20240802	133600	112164600	29500	29500	29500	29500	0
299	20240802	133500	112164600	29500	29500	29500	29500	0
300	20240802	133400	112164600	29500	29500	29500	29500	0
301	20240802	133300	112164600	29500	29500	29500	29500	52
302	20240802	133200	110630600	29500	29500	29500	29500	2
303	20240802	133100	110571600	29450	29450	29450	29450	2
304	20240802	133000	110512700	29500	29500	29500	29500	0
305	20240802	132900	110512700	29500	29500	29500	29500	0
306	20240802	132800	110512700	29500	29500	29500	29500	0
307	20240802	132700	110512700	29500	29500	29500	29500	3
308	20240802	132600	110424200	29450	29450	29450	29450	0
309	20240802	132500	110424200	29450	29450	29450	29450	0
310	20240802	132400	110424200	29450	29450	29450	29450	0
311	20240802	132300	110424200	29450	29450	29450	29450	0
312	20240802	132200	110424200	29450	29450	29450	29450	0
313	20240802	132100	110424200	29450	29450	29450	29450	1
314	20240802	132000	110394750	29450	29500	29500	29450	30
315	20240802	131900	109510300	29550	29550	29550	29550	0
316	20240802	131800	109510300	29550	29550	29550	29550	0
317	20240802	131700	109510300	29550	29550	29550	29550	0
318	20240802	131600	109510300	29550	29550	29550	29550	0
319	20240802	131500	109510300	29550	29550	29550	29550	0
320	20240802	131400	109510300	29550	29550	29550	29550	0
321	20240802	131300	109510300	29550	29550	29550	29550	0
322	20240802	131200	109510300	29550	29550	29550	29550	0
323	20240802	131100	109510300	29550	29550	29550	29550	0
324	20240802	131000	109510300	29550	29550	29550	29550	0
325	20240802	130900	109510300	29550	29550	29550	29550	2
326	20240802	130800	109451200	29550	29550	29550	29550	0
327	20240802	130700	109451200	29550	29550	29550	29550	0
328	20240802	130600	109451200	29550	29550	29550	29550	0
329	20240802	130500	109451200	29550	29550	29550	29550	0
330	20240802	130400	109451200	29550	29550	29550	29550	0
331	20240802	130300	109451200	29550	29550	29550	29550	0
332	20240802	130200	109451200	29550	29550	29550	29550	0
333	20240802	130100	109451200	29550	29550	29550	29550	0
334	20240802	130000	109451200	29550	29550	29550	29550	0
335	20240802	125900	109451200	29550	29550	29550	29550	0
336	20240802	125800	109451200	29550	29550	29550	29550	0
337	20240802	125700	109451200	29550	29550	29550	29550	0
338	20240802	125600	109451200	29550	29550	29550	29550	0
339	20240802	125500	109451200	29550	29550	29550	29550	0
340	20240802	125400	109451200	29550	29550	29550	29550	0
341	20240802	125300	109451200	29550	29550	29550	29550	0
342	20240802	125200	109451200	29550	29550	29550	29550	0
343	20240802	125100	109451200	29550	29550	29550	29550	0
344	20240802	125000	109451200	29550	29550	29550	29550	0
345	20240802	124900	109451200	29550	29550	29550	29550	0
346	20240802	124800	109451200	29550	29550	29550	29550	0
347	20240802	124700	109451200	29550	29550	29550	29550	0
348	20240802	124600	109451200	29550	29550	29550	29550	0
349	20240802	124500	109451200	29550	29550	29550	29550	0
350	20240802	124400	109451200	29550	29550	29550	29550	0
351	20240802	124300	109451200	29550	29550	29550	29550	0
352	20240802	124200	109451200	29550	29550	29550	29550	0
353	20240802	124100	109451200	29550	29550	29550	29550	0
354	20240802	124000	109451200	29550	29550	29550	29550	0
355	20240802	123900	109451200	29550	29550	29550	29550	0
356	20240802	123800	109451200	29550	29550	29550	29550	0
357	20240802	123700	109451200	29550	29600	29600	29550	28
358	20240802	123600	108623750	29600	29600	29600	29600	0
359	20240802	123500	108623750	29600	29600	29600	29600	0
360	20240802	123400	108623750	29600	29600	29600	29600	0
361	20240802	123300	108623750	29600	29600	29600	29600	0
362	20240802	123200	108623750	29600	29600	29600	29600	0
363	20240802	123100	108623750	29600	29600	29600	29600	0
364	20240802	123000	108623750	29600	29600	29600	29600	0
365	20240802	122900	108623750	29600	29600	29600	29600	30
366	20240802	122800	107735750	29600	29600	29600	29600	0
367	20240802	122700	107735750	29600	29600	29600	29600	0
368	20240802	122600	107735750	29600	29600	29600	29600	0
369	20240802	122500	107735750	29600	29600	29600	29600	0
370	20240802	122400	107735750	29600	29600	29600	29600	0
371	20240802	122300	107735750	29600	29600	29600	29600	0
372	20240802	122200	107735750	29600	29600	29600	29600	0
373	20240802	122100	107735750	29600	29600	29600	29600	0
374	20240802	122000	107735750	29600	29600	29600	29600	0
375	20240802	121900	107735750	29600	29600	29600	29600	0
376	20240802	121800	107735750	29600	29600	29600	29600	0
377	20240802	121700	107735750	29600	29600	29600	29600	0
378	20240802	121600	107735750	29600	29600	29600	29600	0
379	20240802	121500	107735750	29600	29600	29600	29600	0
380	20240802	121400	107735750	29600	29600	29600	29600	0
381	20240802	121300	107735750	29600	29600	29600	29600	0
382	20240802	121200	107735750	29600	29600	29600	29600	0
383	20240802	121100	107735750	29600	29600	29600	29600	0
384	20240802	121000	107735750	29600	29600	29600	29600	0
385	20240802	120900	107735750	29600	29600	29600	29600	1
386	20240802	120800	107706150	29550	29550	29550	29550	0
387	20240802	120700	107706150	29550	29550	29550	29550	0
388	20240802	120600	107706150	29550	29550	29550	29550	0
389	20240802	120500	107706150	29550	29550	29550	29550	0
390	20240802	120400	107706150	29550	29550	29550	29550	0
391	20240802	120300	107706150	29550	29550	29550	29550	0
392	20240802	120200	107706150	29550	29550	29550	29550	0
393	20240802	120100	107706150	29550	29550	29550	29550	0
394	20240802	120000	107706150	29550	29550	29550	29550	0
395	20240802	115900	107706150	29550	29550	29550	29550	0
396	20240802	115800	107706150	29550	29550	29550	29550	0
397	20240802	115700	107706150	29550	29550	29550	29550	0
398	20240802	115600	107706150	29550	29550	29550	29550	0
399	20240802	115500	107706150	29550	29550	29550	29550	0
400	20240802	115400	107706150	29550	29550	29550	29550	0
401	20240802	115300	107706150	29550	29550	29550	29550	0
402	20240802	115200	107706150	29550	29550	29550	29550	0
403	20240802	115100	107706150	29550	29550	29550	29550	1
404	20240802	115000	107676600	29650	29650	29650	29650	0
405	20240802	114900	107676600	29650	29650	29650	29650	0
406	20240802	114800	107676600	29650	29650	29650	29650	0
407	20240802	114700	107676600	29650	29650	29650	29650	0
408	20240802	114600	107676600	29650	29500	29650	29500	4
409	20240802	114500	107558450	29500	29500	29500	29450	20
410	20240802	114400	106968500	29400	29400	29400	29400	0
411	20240802	114300	106968500	29400	29400	29400	29400	0
412	20240802	114200	106968500	29400	29400	29400	29400	0
413	20240802	114100	106968500	29400	29400	29400	29400	362
414	20240802	114000	96325700	29400	29400	29400	29400	0
415	20240802	113900	96325700	29400	29400	29400	29400	606
416	20240802	113800	78509300	29450	29450	29450	29450	40
417	20240802	113700	77331300	29450	29450	29450	29450	20
418	20240802	113600	76742300	29400	29400	29400	29400	0
419	20240802	113500	76742300	29400	29400	29400	29400	0
420	20240802	113400	76742300	29400	29400	29400	29400	0
421	20240802	113300	76742300	29400	29400	29400	29400	0
422	20240802	113200	76742300	29400	29400	29400	29400	0
423	20240802	113100	76742300	29400	29400	29400	29400	0
424	20240802	113000	76742300	29400	29500	29500	29400	1275
425	20240802	112900	39208350	29450	29450	29450	29450	0
426	20240802	112800	39208350	29450	29450	29450	29450	0
427	20240802	112700	39208350	29450	29450	29450	29450	0
428	20240802	112600	39208350	29450	29450	29450	29450	0
429	20240802	112500	39208350	29450	29450	29450	29450	0
430	20240802	112400	39208350	29450	29450	29450	29450	0
431	20240802	112300	39208350	29450	29500	29500	29450	93
432	20240802	112200	36465100	29500	29500	29500	29500	0
433	20240802	112100	36465100	29500	29500	29500	29500	0
434	20240802	112000	36465100	29500	29500	29500	29500	0
435	20240802	111900	36465100	29500	29500	29500	29500	0
436	20240802	111800	36465100	29500	29500	29500	29500	0
437	20240802	111700	36465100	29500	29550	29550	29500	2
438	20240802	111600	36406050	29550	29550	29550	29550	0
439	20240802	111500	36406050	29550	29550	29550	29550	1
440	20240802	111400	36376500	29500	29500	29500	29500	0
441	20240802	111300	36376500	29500	29500	29500	29500	0
442	20240802	111200	36376500	29500	29500	29500	29500	0
443	20240802	111100	36376500	29500	29500	29500	29500	0
444	20240802	111000	36376500	29500	29500	29500	29500	0
445	20240802	110900	36376500	29500	29500	29500	29500	0
446	20240802	110800	36376500	29500	29500	29500	29500	0
447	20240802	110700	36376500	29500	29500	29500	29500	0
448	20240802	110600	36376500	29500	29500	29500	29500	28
449	20240802	110500	35550500	29500	29500	29500	29450	166
450	20240802	110400	30661200	29500	29500	29500	29500	0
451	20240802	110300	30661200	29500	29550	29550	29500	300
452	20240802	110200	21804750	29600	29600	29600	29600	0
453	20240802	110100	21804750	29600	29600	29600	29600	0
454	20240802	110000	21804750	29600	29600	29600	29600	0
455	20240802	105900	21804750	29600	29600	29600	29600	0
456	20240802	105800	21804750	29600	29600	29600	29600	0
457	20240802	105700	21804750	29600	29600	29600	29600	0
458	20240802	105600	21804750	29600	29600	29600	29600	1
459	20240802	105500	21775150	29600	29600	29600	29600	4
460	20240802	105400	21656750	29600	29600	29600	29600	0
461	20240802	105300	21656750	29600	29600	29600	29600	0
462	20240802	105200	21656750	29600	29600	29600	29600	0
463	20240802	105100	21656750	29600	29600	29600	29600	2
464	20240802	105000	21597550	29600	29600	29600	29600	0
465	20240802	104900	21597550	29600	29600	29600	29600	0
466	20240802	104800	21597550	29600	29600	29600	29600	0
467	20240802	104700	21597550	29600	29600	29600	29600	0
468	20240802	104600	21597550	29600	29600	29600	29600	1
469	20240802	104500	21567950	29600	29600	29600	29600	0
470	20240802	104400	21567950	29600	29600	29600	29600	0
471	20240802	104300	21567950	29600	29600	29600	29600	0
472	20240802	104200	21567950	29600	29600	29600	29600	0
473	20240802	104100	21567950	29600	29600	29600	29600	0
474	20240802	104000	21567950	29600	29600	29600	29600	0
475	20240802	103900	21567950	29600	29600	29600	29600	0
476	20240802	103800	21567950	29600	29600	29600	29600	0
477	20240802	103700	21567950	29600	29600	29600	29600	0
478	20240802	103600	21567950	29600	29600	29600	29600	0
479	20240802	103500	21567950	29600	29600	29600	29600	40
480	20240802	103400	20383950	29600	29600	29600	29600	0
481	20240802	103300	20383950	29600	29600	29600	29600	4
482	20240802	103200	20265550	29600	29600	29600	29600	0
483	20240802	103100	20265550	29600	29600	29600	29600	0
484	20240802	103000	20265550	29600	29650	29650	29600	158
485	20240802	102900	15588700	29650	29650	29650	29650	25
486	20240802	102800	14847450	29650	29700	29700	29650	158
487	20240802	102700	10161250	29700	29700	29700	29700	0
488	20240802	102600	10161250	29700	29700	29700	29700	0
489	20240802	102500	10161250	29700	29700	29700	29700	15
490	20240802	102400	9715750	29700	29700	29700	29700	0
491	20240802	102300	9715750	29700	29700	29700	29700	0
492	20240802	102200	9715750	29700	29700	29700	29700	0
493	20240802	102100	9715750	29700	29700	29700	29700	0
494	20240802	102000	9715750	29700	29700	29700	29700	0
495	20240802	101900	9715750	29700	29700	29700	29700	0
496	20240802	101800	9715750	29700	29700	29700	29700	0
497	20240802	101700	9715750	29700	29700	29700	29700	0
498	20240802	101600	9715750	29700	29700	29700	29700	0
499	20240802	101500	9715750	29700	29700	29700	29700	0
500	20240802	101400	9715750	29700	29700	29700	29700	0
501	20240802	101300	9715750	29700	29700	29700	29700	0
502	20240802	101200	9715750	29700	29700	29700	29700	0
503	20240802	101100	9715750	29700	29700	29700	29700	0
504	20240802	101000	9715750	29700	29700	29700	29700	0
505	20240802	100900	9715750	29700	29700	29700	29700	2
506	20240802	100800	9656350	29700	29700	29700	29700	0
507	20240802	100700	9656350	29700	29700	29700	29700	0
508	20240802	100600	9656350	29700	29700	29700	29700	0
509	20240802	100500	9656350	29700	29700	29700	29700	0
510	20240802	100400	9656350	29700	29700	29700	29700	0
511	20240802	100300	9656350	29700	29700	29700	29700	0
512	20240802	100200	9656350	29700	29700	29700	29700	0
513	20240802	100100	9656350	29700	29700	29700	29700	0
514	20240802	100000	9656350	29700	29700	29700	29700	85
515	20240802	095900	7131850	29650	29650	29650	29650	0
516	20240802	095800	7131850	29650	29650	29650	29650	0
517	20240802	095700	7131850	29650	29650	29650	29650	0
518	20240802	095600	7131850	29650	29650	29650	29650	0
519	20240802	095500	7131850	29650	29650	29650	29650	1
520	20240802	095400	7102200	29650	29650	29650	29650	0
521	20240802	095300	7102200	29650	29650	29650	29650	0
522	20240802	095200	7102200	29650	29650	29650	29650	0
523	20240802	095100	7102200	29650	29650	29650	29650	0
524	20240802	095000	7102200	29650	29650	29650	29650	0
525	20240802	094900	7102200	29650	29650	29650	29650	0
526	20240802	094800	7102200	29650	29650	29650	29650	0
527	20240802	094700	7102200	29650	29650	29650	29650	0
528	20240802	094600	7102200	29650	29650	29650	29650	0
529	20240802	094500	7102200	29650	29650	29650	29650	0
530	20240802	094400	7102200	29650	29650	29650	29650	0
531	20240802	094300	7102200	29650	29650	29650	29650	0
532	20240802	094200	7102200	29650	29650	29650	29650	12
533	20240802	094100	6746400	29750	29750	29750	29750	0
534	20240802	094000	6746400	29750	29750	29750	29750	0
535	20240802	093900	6746400	29750	29750	29750	29750	1
536	20240802	093800	6716650	29800	29800	29800	29800	1
537	20240802	093700	6686850	29650	29650	29650	29650	0
538	20240802	093600	6686850	29650	29650	29650	29650	20
539	20240802	093500	6093850	29650	29650	29650	29650	0
540	20240802	093400	6093850	29650	29650	29650	29650	0
541	20240802	093300	6093850	29650	29650	29650	29650	0
542	20240802	093200	6093850	29650	29650	29650	29650	10
543	20240802	093100	5797350	29650	29650	29650	29650	49
544	20240802	093000	4344500	29700	29700	29700	29700	7
545	20240802	092900	4136600	29700	29700	29700	29700	0
546	20240802	092800	4136600	29700	29700	29700	29700	0
547	20240802	092700	4136600	29700	29700	29700	29700	4
548	20240802	092600	4017800	29700	29700	29700	29700	0
549	20240802	092500	4017800	29700	29700	29700	29700	0
550	20240802	092400	4017800	29700	29700	29700	29700	0
551	20240802	092300	4017800	29700	29700	29700	29700	0
552	20240802	092200	4017800	29700	29700	29700	29700	21
553	20240802	092100	3394100	29750	29750	29750	29750	1
554	20240802	092000	3364350	29750	29750	29750	29750	0
555	20240802	091900	3364350	29750	29750	29750	29750	0
556	20240802	091800	3364350	29750	29750	29750	29750	0
557	20240802	091700	3364350	29750	29750	29750	29750	0
558	20240802	091600	3364350	29750	29750	29750	29750	0
559	20240802	091500	3364350	29750	29750	29750	29750	0
560	20240802	091400	3364350	29750	29750	29750	29750	0
561	20240802	091300	3364350	29750	29750	29750	29750	0
562	20240802	091200	3364350	29750	29750	29750	29750	0
563	20240802	091100	3364350	29750	29750	29750	29750	0
564	20240802	091000	3364350	29750	29750	29750	29750	0
565	20240802	090900	3364350	29750	29750	29750	29750	0
566	20240802	090800	3364350	29750	29750	29750	29750	0
567	20240802	090700	3364350	29750	29750	29750	29750	0
568	20240802	090600	3364350	29750	29750	29750	29750	0
569	20240802	090500	3364350	29750	29750	29750	29750	0
570	20240802	090400	3364350	29750	29750	29750	29750	16
571	20240802	090300	2888350	29750	29750	29750	29750	84
572	20240802	090200	389350	29950	29950	29950	29950	0
573	20240802	090100	389350	29950	29950	29950	29950	4
574	20240802	090000	269550	29950	29950	29950	29950	9