KissMeData/037710/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	192000	82888550	29450	29450	29450	29450	58
3	20240801	191900	82888550	29450	29450	29450	29450	0
4	20240801	191800	82888550	29450	29450	29450	29450	0
5	20240801	191700	82888550	29450	29450	29450	29450	0
6	20240801	191600	82888550	29450	29450	29450	29450	0
7	20240801	191500	82888550	29450	29450	29450	29450	0
8	20240801	191400	82888550	29450	29450	29450	29450	0
9	20240801	191300	82888550	29450	29450	29450	29450	0
10	20240801	191200	82888550	29450	29450	29450	29450	0
11	20240801	191100	82888550	29450	29450	29450	29450	0
12	20240801	191000	82888550	29450	29450	29450	29450	0
13	20240801	190900	82888550	29450	29450	29450	29450	0
14	20240801	190800	82888550	29450	29450	29450	29450	0
15	20240801	190700	82888550	29450	29450	29450	29450	0
16	20240801	190600	82888550	29450	29450	29450	29450	0
17	20240801	190500	82888550	29450	29450	29450	29450	0
18	20240801	190400	82888550	29450	29450	29450	29450	0
19	20240801	190300	82888550	29450	29450	29450	29450	0
20	20240801	190200	82888550	29450	29450	29450	29450	0
21	20240801	190100	82888550	29450	29450	29450	29450	0
22	20240801	190000	82888550	29450	29450	29450	29450	0
23	20240801	185900	82888550	29450	29450	29450	29450	0
24	20240801	185800	82888550	29450	29450	29450	29450	0
25	20240801	185700	82888550	29450	29450	29450	29450	0
26	20240801	185600	82888550	29450	29450	29450	29450	0
27	20240801	185500	82888550	29450	29450	29450	29450	0
28	20240801	185400	82888550	29450	29450	29450	29450	0
29	20240801	185300	82888550	29450	29450	29450	29450	0
30	20240801	185200	82888550	29450	29450	29450	29450	0
31	20240801	185100	82888550	29450	29450	29450	29450	0
32	20240801	185000	82888550	29450	29450	29450	29450	58
33	20240801	184900	82888550	29450	29450	29450	29450	0
34	20240801	184800	82888550	29450	29450	29450	29450	0
35	20240801	184700	82888550	29450	29450	29450	29450	0
36	20240801	184600	82888550	29450	29450	29450	29450	0
37	20240801	184500	82888550	29450	29450	29450	29450	0
38	20240801	184400	82888550	29450	29450	29450	29450	0
39	20240801	184300	82888550	29450	29450	29450	29450	0
40	20240801	184200	82888550	29450	29450	29450	29450	0
41	20240801	184100	82888550	29450	29450	29450	29450	0
42	20240801	184000	82888550	29450	29450	29450	29450	0
43	20240801	183900	82888550	29450	29450	29450	29450	0
44	20240801	183800	82888550	29450	29450	29450	29450	0
45	20240801	183700	82888550	29450	29450	29450	29450	0
46	20240801	183600	82888550	29450	29450	29450	29450	0
47	20240801	183500	82888550	29450	29450	29450	29450	0
48	20240801	183400	82888550	29450	29450	29450	29450	0
49	20240801	183300	82888550	29450	29450	29450	29450	0
50	20240801	183200	82888550	29450	29450	29450	29450	0
51	20240801	183100	82888550	29450	29450	29450	29450	0
52	20240801	183000	82888550	29450	29450	29450	29450	0
53	20240801	182900	82888550	29450	29450	29450	29450	0
54	20240801	182800	82888550	29450	29450	29450	29450	0
55	20240801	182700	82888550	29450	29450	29450	29450	0
56	20240801	182600	82888550	29450	29450	29450	29450	0
57	20240801	182500	82888550	29450	29450	29450	29450	0
58	20240801	182400	82888550	29450	29450	29450	29450	0
59	20240801	182300	82888550	29450	29450	29450	29450	0
60	20240801	182200	82888550	29450	29450	29450	29450	0
61	20240801	182100	82888550	29450	29450	29450	29450	0
62	20240801	182000	82888550	29450	29450	29450	29450	58
63	20240801	181900	82888550	29450	29450	29450	29450	0
64	20240801	181800	82888550	29450	29450	29450	29450	0
65	20240801	181700	82888550	29450	29450	29450	29450	0
66	20240801	181600	82888550	29450	29450	29450	29450	0
67	20240801	181500	82888550	29450	29450	29450	29450	0
68	20240801	181400	82888550	29450	29450	29450	29450	0
69	20240801	181300	82888550	29450	29450	29450	29450	0
70	20240801	181200	82888550	29450	29450	29450	29450	0
71	20240801	181100	82888550	29450	29450	29450	29450	0
72	20240801	181000	82888550	29450	29450	29450	29450	0
73	20240801	180900	82888550	29450	29450	29450	29450	0
74	20240801	180800	82888550	29450	29450	29450	29450	0
75	20240801	180700	82888550	29450	29450	29450	29450	0
76	20240801	180600	82888550	29450	29450	29450	29450	0
77	20240801	180500	82888550	29450	29450	29450	29450	0
78	20240801	180400	82888550	29450	29450	29450	29450	0
79	20240801	180300	82888550	29450	29450	29450	29450	0
80	20240801	180200	82888550	29450	29450	29450	29450	0
81	20240801	180100	82888550	29450	29450	29450	29450	0
82	20240801	180000	82888550	29450	29450	29450	29450	0
83	20240801	175900	82888550	29450	29450	29450	29450	0
84	20240801	175800	82888550	29450	29450	29450	29450	0
85	20240801	175700	82888550	29450	29450	29450	29450	0
86	20240801	175600	82888550	29450	29450	29450	29450	0
87	20240801	175500	82888550	29450	29450	29450	29450	0
88	20240801	175400	82888550	29450	29450	29450	29450	0
89	20240801	175300	82888550	29450	29450	29450	29450	0
90	20240801	175200	82888550	29450	29450	29450	29450	0
91	20240801	175100	82888550	29450	29450	29450	29450	0
92	20240801	175000	82888550	29450	29450	29450	29450	58
93	20240801	174900	82888550	29450	29450	29450	29450	0
94	20240801	174800	82888550	29450	29450	29450	29450	0
95	20240801	174700	82888550	29450	29450	29450	29450	0
96	20240801	174600	82888550	29450	29450	29450	29450	0
97	20240801	174500	82888550	29450	29450	29450	29450	0
98	20240801	174400	82888550	29450	29450	29450	29450	0
99	20240801	174300	82888550	29450	29450	29450	29450	0
100	20240801	174200	82888550	29450	29450	29450	29450	0
101	20240801	174100	82888550	29450	29450	29450	29450	0
102	20240801	174000	82888550	29450	29450	29450	29450	0
103	20240801	173900	82888550	29450	29450	29450	29450	0
104	20240801	173800	82888550	29450	29450	29450	29450	0
105	20240801	173700	82888550	29450	29450	29450	29450	0
106	20240801	173600	82888550	29450	29450	29450	29450	0
107	20240801	173500	82888550	29450	29450	29450	29450	0
108	20240801	173400	82888550	29450	29450	29450	29450	0
109	20240801	173300	82888550	29450	29450	29450	29450	0
110	20240801	173200	82888550	29450	29450	29450	29450	0
111	20240801	173100	82888550	29450	29450	29450	29450	0
112	20240801	173000	82888550	29450	29450	29450	29450	0
113	20240801	172900	82888550	29450	29450	29450	29450	0
114	20240801	172800	82888550	29450	29450	29450	29450	0
115	20240801	172700	82888550	29450	29450	29450	29450	0
116	20240801	172600	82888550	29450	29450	29450	29450	0
117	20240801	172500	82888550	29450	29450	29450	29450	0
118	20240801	172400	82888550	29450	29450	29450	29450	0
119	20240801	172300	82888550	29450	29450	29450	29450	0
120	20240801	172200	82888550	29450	29450	29450	29450	0
121	20240801	172100	82888550	29450	29450	29450	29450	0
122	20240801	172000	82888550	29450	29450	29450	29450	58
123	20240801	171900	82888550	29450	29450	29450	29450	0
124	20240801	171800	82888550	29450	29450	29450	29450	0
125	20240801	171700	82888550	29450	29450	29450	29450	0
126	20240801	171600	82888550	29450	29450	29450	29450	0
127	20240801	171500	82888550	29450	29450	29450	29450	0
128	20240801	171400	82888550	29450	29450	29450	29450	0
129	20240801	171300	82888550	29450	29450	29450	29450	0
130	20240801	171200	82888550	29450	29450	29450	29450	0
131	20240801	171100	82888550	29450	29450	29450	29450	0
132	20240801	171000	82888550	29450	29450	29450	29450	0
133	20240801	170900	82888550	29450	29450	29450	29450	0
134	20240801	170800	82888550	29450	29450	29450	29450	0
135	20240801	170700	82888550	29450	29450	29450	29450	0
136	20240801	170600	82888550	29450	29450	29450	29450	0
137	20240801	170500	82888550	29450	29450	29450	29450	0
138	20240801	170400	82888550	29450	29450	29450	29450	0
139	20240801	170300	82888550	29450	29450	29450	29450	0
140	20240801	170200	82888550	29450	29450	29450	29450	0
141	20240801	170100	82888550	29450	29450	29450	29450	0
142	20240801	170000	82888550	29450	29450	29450	29450	0
143	20240801	165900	82888550	29450	29450	29450	29450	0
144	20240801	165800	82888550	29450	29450	29450	29450	0
145	20240801	165700	82888550	29450	29450	29450	29450	0
146	20240801	165600	82888550	29450	29450	29450	29450	0
147	20240801	165500	82888550	29450	29450	29450	29450	0
148	20240801	165400	82888550	29450	29450	29450	29450	0
149	20240801	165300	82888550	29450	29450	29450	29450	0
150	20240801	165200	82888550	29450	29450	29450	29450	0
151	20240801	165100	82888550	29450	29450	29450	29450	0
152	20240801	165000	82888550	29450	29450	29450	29450	58
153	20240801	164900	82888550	29450	29450	29450	29450	0
154	20240801	164800	82888550	29450	29450	29450	29450	0
155	20240801	164700	82888550	29450	29450	29450	29450	0
156	20240801	164600	82888550	29450	29450	29450	29450	0
157	20240801	164500	82888550	29450	29450	29450	29450	0
158	20240801	164400	82888550	29450	29450	29450	29450	0
159	20240801	164300	82888550	29450	29450	29450	29450	0
160	20240801	164200	82888550	29450	29450	29450	29450	0
161	20240801	164100	82888550	29450	29450	29450	29450	0
162	20240801	164000	82888550	29450	29450	29450	29450	0
163	20240801	163900	82888550	29450	29450	29450	29450	0
164	20240801	163800	82888550	29450	29450	29450	29450	0
165	20240801	163700	82888550	29450	29450	29450	29450	0
166	20240801	163600	82888550	29450	29450	29450	29450	0
167	20240801	163500	82888550	29450	29450	29450	29450	0
168	20240801	163400	82888550	29450	29450	29450	29450	0
169	20240801	163300	82888550	29450	29450	29450	29450	0
170	20240801	163200	82888550	29450	29450	29450	29450	0
171	20240801	163100	82888550	29450	29450	29450	29450	0
172	20240801	163000	82888550	29450	29450	29450	29450	0
173	20240801	162900	82888550	29450	29450	29450	29450	0
174	20240801	162800	82888550	29450	29450	29450	29450	0
175	20240801	162700	82888550	29450	29450	29450	29450	0
176	20240801	162600	82888550	29450	29450	29450	29450	0
177	20240801	162500	82888550	29450	29450	29450	29450	0
178	20240801	162400	82888550	29450	29450	29450	29450	0
179	20240801	162300	82888550	29450	29450	29450	29450	0
180	20240801	162200	82888550	29450	29450	29450	29450	0
181	20240801	162100	82888550	29450	29450	29450	29450	0
182	20240801	162000	82888550	29450	29450	29450	29450	58
183	20240801	161900	82888550	29450	29450	29450	29450	0
184	20240801	161800	82888550	29450	29450	29450	29450	0
185	20240801	161700	82888550	29450	29450	29450	29450	0
186	20240801	161600	82888550	29450	29450	29450	29450	0
187	20240801	161500	82888550	29450	29450	29450	29450	0
188	20240801	161400	82888550	29450	29450	29450	29450	0
189	20240801	161300	82888550	29450	29450	29450	29450	0
190	20240801	161200	82888550	29450	29450	29450	29450	0
191	20240801	161100	82888550	29450	29450	29450	29450	0
192	20240801	161000	82888550	29450	29450	29450	29450	0
193	20240801	160900	82888550	29450	29450	29450	29450	0
194	20240801	160800	82888550	29450	29450	29450	29450	0
195	20240801	160700	82888550	29450	29450	29450	29450	0
196	20240801	160600	82888550	29450	29450	29450	29450	0
197	20240801	160500	82888550	29450	29450	29450	29450	0
198	20240801	160400	82888550	29450	29450	29450	29450	0
199	20240801	160300	82888550	29450	29450	29450	29450	0
200	20240801	160200	82888550	29450	29450	29450	29450	0
201	20240801	160100	82888550	29450	29450	29450	29450	0
202	20240801	160000	82888550	29450	29450	29450	29450	0
203	20240801	155900	82888550	29450	29450	29450	29450	0
204	20240801	155800	82888550	29450	29450	29450	29450	0
205	20240801	155700	82888550	29450	29450	29450	29450	0
206	20240801	155600	82888550	29450	29450	29450	29450	0
207	20240801	155500	82888550	29450	29450	29450	29450	0
208	20240801	155400	82888550	29450	29450	29450	29450	0
209	20240801	155300	82888550	29450	29450	29450	29450	0
210	20240801	155200	82888550	29450	29450	29450	29450	0
211	20240801	155100	82888550	29450	29450	29450	29450	0
212	20240801	155000	82888550	29450	29450	29450	29450	58
213	20240801	154900	82888550	29450	29450	29450	29450	0
214	20240801	154800	82888550	29450	29450	29450	29450	0
215	20240801	154700	82888550	29450	29450	29450	29450	0
216	20240801	154600	82888550	29450	29450	29450	29450	0
217	20240801	154500	82888550	29450	29450	29450	29450	0
218	20240801	154400	82888550	29450	29450	29450	29450	0
219	20240801	154300	82888550	29450	29450	29450	29450	0
220	20240801	154200	82888550	29450	29450	29450	29450	0
221	20240801	154100	82888550	29450	29450	29450	29450	0
222	20240801	154000	82888550	29450	29450	29450	29450	0
223	20240801	153900	82888550	29450	29450	29450	29450	0
224	20240801	153800	82888550	29450	29450	29450	29450	0
225	20240801	153700	82888550	29450	29450	29450	29450	0
226	20240801	153600	82888550	29450	29450	29450	29450	0
227	20240801	153500	82888550	29450	29450	29450	29450	0
228	20240801	153400	82888550	29450	29450	29450	29450	0
229	20240801	153300	82888550	29450	29450	29450	29450	0
230	20240801	153200	82888550	29450	29450	29450	29450	0
231	20240801	153100	82888550	29450	29450	29450	29450	0
232	20240801	153000	82888550	29450	29450	29450	29450	58
233	20240801	152900	81180450	29500	29500	29500	29500	0
234	20240801	152800	81180450	29500	29500	29500	29500	0
235	20240801	152700	81180450	29500	29500	29500	29500	0
236	20240801	152600	81180450	29500	29500	29500	29500	0
237	20240801	152500	81180450	29500	29500	29500	29500	0
238	20240801	152400	81180450	29500	29500	29500	29500	0
239	20240801	152300	81180450	29500	29500	29500	29500	0
240	20240801	152200	81180450	29500	29500	29500	29500	0
241	20240801	152100	81180450	29500	29500	29500	29500	0
242	20240801	152000	81180450	29500	29500	29500	29500	0
243	20240801	151900	81180450	29500	29500	29500	29500	2
244	20240801	151800	81121450	29500	29500	29500	29500	15
245	20240801	151700	80678950	29500	29500	29500	29500	8
246	20240801	151600	80442950	29450	29550	29550	29450	32
247	20240801	151500	79499150	29550	29550	29550	29550	7
248	20240801	151400	79292300	29550	29550	29550	29550	0
249	20240801	151300	79292300	29550	29550	29550	29550	7
250	20240801	151200	79085450	29550	29550	29550	29550	20
251	20240801	151100	78494450	29550	29550	29550	29550	7
252	20240801	151000	78287600	29550	29550	29550	29550	0
253	20240801	150900	78287600	29550	29550	29550	29550	8
254	20240801	150800	78051200	29550	29550	29550	29550	0
255	20240801	150700	78051200	29550	29550	29550	29550	0
256	20240801	150600	78051200	29550	29550	29550	29550	32
257	20240801	150500	77105600	29550	29550	29550	29550	0
258	20240801	150400	77105600	29550	29550	29550	29550	7
259	20240801	150300	76898750	29550	29550	29550	29550	0
260	20240801	150200	76898750	29550	29550	29550	29550	8
261	20240801	150100	76662350	29550	29550	29550	29550	0
262	20240801	150000	76662350	29550	29550	29550	29550	11
263	20240801	145900	76337300	29550	29550	29550	29550	0
264	20240801	145800	76337300	29550	29550	29550	29550	8
265	20240801	145700	76100900	29550	29550	29550	29550	0
266	20240801	145600	76100900	29550	29550	29550	29550	7
267	20240801	145500	75894050	29550	29550	29550	29550	0
268	20240801	145400	75894050	29550	29550	29550	29550	8
269	20240801	145300	75657650	29550	29550	29550	29550	0
270	20240801	145200	75657650	29550	29550	29550	29550	8
271	20240801	145100	75421250	29500	29500	29500	29500	0
272	20240801	145000	75421250	29500	29550	29550	29500	11
273	20240801	144900	75096250	29550	29550	29550	29550	7
274	20240801	144800	74889400	29550	29550	29550	29550	0
275	20240801	144700	74889400	29550	29550	29550	29550	7
276	20240801	144600	74682550	29550	29550	29550	29550	0
277	20240801	144500	74682550	29550	29550	29550	29550	7
278	20240801	144400	74475700	29550	29550	29550	29550	0
279	20240801	144300	74475700	29550	29550	29550	29550	7
280	20240801	144200	74268850	29550	29550	29550	29550	0
281	20240801	144100	74268850	29550	29550	29550	29550	7
282	20240801	144000	74062000	29550	29550	29550	29550	1
283	20240801	143900	74032450	29550	29550	29550	29550	7
284	20240801	143800	73825600	29550	29550	29550	29550	0
285	20240801	143700	73825600	29550	29550	29550	29550	7
286	20240801	143600	73618750	29550	29550	29550	29550	0
287	20240801	143500	73618750	29550	29550	29550	29550	7
288	20240801	143400	73411900	29550	29550	29550	29550	0
289	20240801	143300	73411900	29550	29550	29550	29550	7
290	20240801	143200	73205050	29550	29550	29550	29550	0
291	20240801	143100	73205050	29550	29550	29550	29550	0
292	20240801	143000	73205050	29550	29500	29550	29500	29
293	20240801	142900	72349200	29550	29550	29550	29550	0
294	20240801	142800	72349200	29550	29550	29550	29550	7
295	20240801	142700	72142350	29500	29500	29500	29500	1
296	20240801	142600	72112850	29550	29550	29550	29550	7
297	20240801	142500	71906000	29550	29550	29550	29550	0
298	20240801	142400	71906000	29550	29550	29550	29550	7
299	20240801	142300	71699150	29550	29550	29550	29550	0
300	20240801	142200	71699150	29550	29550	29550	29550	7
301	20240801	142100	71492300	29550	29550	29550	29550	0
302	20240801	142000	71492300	29550	29550	29550	29550	11
303	20240801	141900	71167250	29550	29550	29550	29550	0
304	20240801	141800	71167250	29550	29550	29550	29550	7
305	20240801	141700	70960400	29500	29500	29500	29500	1
306	20240801	141600	70930900	29500	29500	29500	29500	301
307	20240801	141500	62051400	29500	29500	29500	29500	0
308	20240801	141400	62051400	29500	29500	29500	29500	7
309	20240801	141300	61844900	29500	29500	29500	29500	0
310	20240801	141200	61844900	29500	29500	29500	29500	0
311	20240801	141100	61844900	29500	29500	29500	29500	8
312	20240801	141000	61608900	29450	29450	29450	29450	1
313	20240801	140900	61579450	29500	29500	29500	29500	8
314	20240801	140800	61343450	29500	29500	29500	29500	0
315	20240801	140700	61343450	29500	29500	29500	29500	7
316	20240801	140600	61136950	29500	29500	29500	29500	0
317	20240801	140500	61136950	29500	29500	29500	29500	8
318	20240801	140400	60900950	29500	29500	29500	29500	0
319	20240801	140300	60900950	29500	29500	29500	29500	7
320	20240801	140200	60694450	29500	29500	29500	29500	0
321	20240801	140100	60694450	29500	29500	29500	29500	7
322	20240801	140000	60487950	29500	29500	29500	29500	1
323	20240801	135900	60458450	29500	29500	29500	29500	7
324	20240801	135800	60251950	29500	29500	29500	29500	0
325	20240801	135700	60251950	29500	29500	29500	29500	8
326	20240801	135600	60015950	29400	29400	29400	29400	0
327	20240801	135500	60015950	29400	29400	29400	29400	1
328	20240801	135400	59986550	29500	29500	29500	29500	7
329	20240801	135300	59780050	29500	29500	29500	29500	0
330	20240801	135200	59780050	29500	29500	29500	29500	7
331	20240801	135100	59573550	29400	29400	29400	29400	0
332	20240801	135000	59573550	29400	29450	29450	29400	8
333	20240801	134900	59338000	29450	29450	29450	29450	0
334	20240801	134800	59338000	29450	29450	29450	29450	7
335	20240801	134700	59131850	29450	29450	29450	29450	0
336	20240801	134600	59131850	29450	29450	29450	29450	7
337	20240801	134500	58925700	29450	29450	29450	29450	0
338	20240801	134400	58925700	29450	29450	29450	29450	7
339	20240801	134300	58719550	29450	29450	29450	29450	0
340	20240801	134200	58719550	29450	29450	29450	29450	7
341	20240801	134100	58513400	29450	29450	29450	29450	0
342	20240801	134000	58513400	29450	29450	29450	29450	20
343	20240801	133900	57924400	29450	29450	29450	29450	0
344	20240801	133800	57924400	29450	29450	29450	29450	7
345	20240801	133700	57718250	29450	29450	29450	29450	0
346	20240801	133600	57718250	29450	29450	29450	29450	0
347	20240801	133500	57718250	29450	29450	29450	29450	10
348	20240801	133400	57423750	29450	29450	29450	29450	0
349	20240801	133300	57423750	29450	29450	29450	29450	7
350	20240801	133200	57217600	29400	29400	29400	29400	0
351	20240801	133100	57217600	29400	29400	29400	29400	0
352	20240801	133000	57217600	29400	29400	29400	29400	1
353	20240801	132900	57188200	29450	29450	29450	29450	0
354	20240801	132800	57188200	29450	29450	29450	29450	0
355	20240801	132700	57188200	29450	29450	29450	29450	0
356	20240801	132600	57188200	29450	29450	29450	29450	0
357	20240801	132500	57188200	29450	29450	29450	29450	0
358	20240801	132400	57188200	29450	29450	29450	29450	0
359	20240801	132300	57188200	29450	29450	29450	29450	0
360	20240801	132200	57188200	29450	29450	29450	29450	0
361	20240801	132100	57188200	29450	29450	29450	29450	0
362	20240801	132000	57188200	29450	29450	29450	29450	2
363	20240801	131900	57129300	29450	29450	29450	29450	0
364	20240801	131800	57129300	29450	29450	29450	29450	0
365	20240801	131700	57129300	29450	29450	29450	29450	0
366	20240801	131600	57129300	29450	29450	29450	29450	0
367	20240801	131500	57129300	29450	29450	29450	29450	2
368	20240801	131400	57070400	29450	29450	29450	29450	2
369	20240801	131300	57011500	29450	29450	29450	29450	0
370	20240801	131200	57011500	29450	29450	29450	29450	0
371	20240801	131100	57011500	29450	29450	29450	29450	0
372	20240801	131000	57011500	29450	29450	29450	29450	1
373	20240801	130900	56982050	29500	29500	29500	29500	0
374	20240801	130800	56982050	29500	29500	29500	29500	0
375	20240801	130700	56982050	29500	29500	29500	29500	0
376	20240801	130600	56982050	29500	29500	29500	29500	0
377	20240801	130500	56982050	29500	29500	29500	29500	1
378	20240801	130400	56952550	29450	29450	29450	29450	0
379	20240801	130300	56952550	29450	29450	29450	29450	0
380	20240801	130200	56952550	29450	29450	29450	29450	1
381	20240801	130100	56923100	29500	29500	29500	29500	0
382	20240801	130000	56923100	29500	29500	29500	29500	4
383	20240801	125900	56805100	29400	29400	29400	29400	0
384	20240801	125800	56805100	29400	29400	29400	29400	0
385	20240801	125700	56805100	29400	29400	29400	29400	0
386	20240801	125600	56805100	29400	29400	29400	29400	0
387	20240801	125500	56805100	29400	29400	29400	29400	1
388	20240801	125400	56775700	29400	29400	29400	29400	0
389	20240801	125300	56775700	29400	29400	29400	29400	0
390	20240801	125200	56775700	29400	29400	29400	29400	0
391	20240801	125100	56775700	29400	29400	29400	29400	0
392	20240801	125000	56775700	29400	29400	29400	29400	1
393	20240801	124900	56746300	29500	29500	29500	29500	1
394	20240801	124800	56716800	29500	29500	29500	29500	0
395	20240801	124700	56716800	29500	29500	29500	29500	0
396	20240801	124600	56716800	29500	29500	29500	29500	0
397	20240801	124500	56716800	29500	29500	29500	29500	0
398	20240801	124400	56716800	29500	29500	29500	29500	0
399	20240801	124300	56716800	29500	29500	29500	29500	0
400	20240801	124200	56716800	29500	29500	29500	29500	0
401	20240801	124100	56716800	29500	29500	29500	29500	0
402	20240801	124000	56716800	29500	29500	29500	29500	4
403	20240801	123900	56598800	29400	29400	29400	29400	0
404	20240801	123800	56598800	29400	29400	29400	29400	1
405	20240801	123700	56569400	29500	29500	29500	29500	10
406	20240801	123600	56274400	29400	29400	29400	29400	0
407	20240801	123500	56274400	29400	29400	29400	29400	0
408	20240801	123400	56274400	29400	29400	29400	29400	0
409	20240801	123300	56274400	29400	29400	29400	29400	0
410	20240801	123200	56274400	29400	29400	29400	29400	0
411	20240801	123100	56274400	29400	29400	29400	29400	0
412	20240801	123000	56274400	29400	29400	29400	29400	2
413	20240801	122900	56215600	29500	29500	29500	29500	0
414	20240801	122800	56215600	29500	29500	29500	29500	0
415	20240801	122700	56215600	29500	29500	29500	29500	0
416	20240801	122600	56215600	29500	29500	29500	29500	0
417	20240801	122500	56215600	29500	29500	29500	29500	0
418	20240801	122400	56215600	29500	29500	29500	29500	0
419	20240801	122300	56215600	29500	29500	29500	29500	1
420	20240801	122200	56186100	29500	29500	29500	29500	0
421	20240801	122100	56186100	29500	29500	29500	29500	0
422	20240801	122000	56186100	29500	29500	29500	29500	5
423	20240801	121900	56038600	29450	29450	29450	29450	0
424	20240801	121800	56038600	29450	29450	29450	29450	0
425	20240801	121700	56038600	29450	29400	29450	29400	342
426	20240801	121600	45975400	29400	29400	29400	29400	1
427	20240801	121500	45946000	29350	29350	29350	29350	0
428	20240801	121400	45946000	29350	29350	29350	29350	0
429	20240801	121300	45946000	29350	29350	29350	29350	0
430	20240801	121200	45946000	29350	29350	29350	29350	0
431	20240801	121100	45946000	29350	29350	29350	29350	0
432	20240801	121000	45946000	29350	29350	29350	29350	2
433	20240801	120900	45887300	29400	29400	29400	29400	0
434	20240801	120800	45887300	29400	29400	29400	29400	0
435	20240801	120700	45887300	29400	29400	29400	29400	0
436	20240801	120600	45887300	29400	29400	29400	29400	0
437	20240801	120500	45887300	29400	29400	29400	29400	0
438	20240801	120400	45887300	29400	29400	29400	29400	0
439	20240801	120300	45887300	29400	29400	29400	29400	0
440	20240801	120200	45887300	29400	29400	29400	29400	0
441	20240801	120100	45887300	29400	29400	29400	29400	5
442	20240801	120000	45740300	29400	29400	29400	29400	88
443	20240801	115900	43153100	29400	29400	29400	29400	12
444	20240801	115800	42800300	29400	29400	29400	29400	0
445	20240801	115700	42800300	29400	29450	29450	29400	159
446	20240801	115600	38125250	29400	29400	29400	29400	0
447	20240801	115500	38125250	29400	29400	29400	29400	1
448	20240801	115400	38095850	29400	29400	29400	29400	0
449	20240801	115300	38095850	29400	29400	29400	29400	0
450	20240801	115200	38095850	29400	29400	29400	29400	0
451	20240801	115100	38095850	29400	29400	29400	29400	0
452	20240801	115000	38095850	29400	29400	29400	29400	3
453	20240801	114900	38007650	29450	29450	29450	29450	0
454	20240801	114800	38007650	29450	29450	29450	29450	0
455	20240801	114700	38007650	29450	29450	29450	29450	0
456	20240801	114600	38007650	29450	29450	29450	29450	1
457	20240801	114500	37978200	29450	29450	29450	29450	0
458	20240801	114400	37978200	29450	29450	29450	29450	0
459	20240801	114300	37978200	29450	29450	29450	29450	2
460	20240801	114200	37919300	29450	29450	29450	29450	0
461	20240801	114100	37919300	29450	29450	29450	29450	0
462	20240801	114000	37919300	29450	29450	29450	29450	7
463	20240801	113900	37713150	29450	29450	29450	29450	0
464	20240801	113800	37713150	29450	29450	29450	29450	0
465	20240801	113700	37713150	29450	29450	29450	29450	0
466	20240801	113600	37713150	29450	29450	29450	29450	0
467	20240801	113500	37713150	29450	29450	29450	29450	0
468	20240801	113400	37713150	29450	29450	29450	29450	0
469	20240801	113300	37713150	29450	29450	29450	29450	0
470	20240801	113200	37713150	29450	29450	29450	29450	37
471	20240801	113100	36623500	29400	29400	29400	29400	0
472	20240801	113000	36623500	29400	29400	29400	29400	3
473	20240801	112900	36535300	29450	29450	29450	29450	0
474	20240801	112800	36535300	29450	29450	29450	29450	1
475	20240801	112700	36505850	29450	29450	29450	29450	0
476	20240801	112600	36505850	29450	29450	29450	29450	0
477	20240801	112500	36505850	29450	29450	29450	29450	0
478	20240801	112400	36505850	29450	29450	29450	29450	0
479	20240801	112300	36505850	29450	29450	29450	29450	0
480	20240801	112200	36505850	29450	29450	29450	29450	15
481	20240801	112100	36064100	29450	29450	29450	29450	10
482	20240801	112000	35769600	29450	29450	29450	29450	6
483	20240801	111900	35592900	29450	29450	29450	29450	0
484	20240801	111800	35592900	29450	29450	29450	29450	0
485	20240801	111700	35592900	29450	29450	29450	29450	0
486	20240801	111600	35592900	29450	29450	29450	29450	1
487	20240801	111500	35563450	29450	29450	29450	29450	0
488	20240801	111400	35563450	29450	29450	29450	29450	0
489	20240801	111300	35563450	29450	29450	29450	29450	4
490	20240801	111200	35445650	29400	29400	29400	29400	0
491	20240801	111100	35445650	29400	29400	29400	29400	0
492	20240801	111000	35445650	29400	29400	29400	29400	3
493	20240801	110900	35357450	29450	29450	29450	29450	0
494	20240801	110800	35357450	29450	29450	29450	29450	0
495	20240801	110700	35357450	29450	29450	29450	29450	0
496	20240801	110600	35357450	29450	29450	29450	29450	0
497	20240801	110500	35357450	29450	29400	29450	29400	416
498	20240801	110400	23125650	29400	29400	29400	29400	0
499	20240801	110300	23125650	29400	29400	29400	29400	0
500	20240801	110200	23125650	29400	29400	29400	29400	0
501	20240801	110100	23125650	29400	29400	29400	29400	0
502	20240801	110000	23125650	29400	29400	29400	29400	9
503	20240801	105900	22861050	29300	29300	29300	29300	0
504	20240801	105800	22861050	29300	29300	29300	29300	0
505	20240801	105700	22861050	29300	29300	29300	29300	0
506	20240801	105600	22861050	29300	29300	29300	29300	0
507	20240801	105500	22861050	29300	29300	29300	29300	1
508	20240801	105400	22831750	29350	29350	29350	29350	3
509	20240801	105300	22743700	29350	29350	29350	29350	0
510	20240801	105200	22743700	29350	29350	29350	29350	148
511	20240801	105100	18399900	29350	29350	29350	29350	0
512	20240801	105000	18399900	29350	29350	29350	29350	3
513	20240801	104900	18311850	29350	29350	29350	29350	0
514	20240801	104800	18311850	29350	29350	29350	29350	43
515	20240801	104700	17049800	29350	29350	29350	29350	0
516	20240801	104600	17049800	29350	29350	29350	29350	0
517	20240801	104500	17049800	29350	29350	29350	29350	4
518	20240801	104400	16932400	29350	29350	29350	29350	10
519	20240801	104300	16638900	29350	29350	29350	29350	0
520	20240801	104200	16638900	29350	29350	29350	29350	30
521	20240801	104100	15758400	29350	29350	29350	29350	2
522	20240801	104000	15699700	29350	29350	29350	29350	13
523	20240801	103900	15318150	29350	29350	29350	29350	0
524	20240801	103800	15318150	29350	29350	29350	29350	0
525	20240801	103700	15318150	29350	29350	29350	29350	16
526	20240801	103600	14848550	29350	29350	29350	29350	0
527	20240801	103500	14848550	29350	29350	29350	29350	0
528	20240801	103400	14848550	29350	29350	29350	29350	1
529	20240801	103300	14819200	29300	29300	29300	29300	0
530	20240801	103200	14819200	29300	29300	29300	29300	0
531	20240801	103100	14819200	29300	29300	29300	29300	0
532	20240801	103000	14819200	29300	29350	29350	29300	41
533	20240801	102900	13616050	29350	29350	29350	29350	0
534	20240801	102800	13616050	29350	29350	29350	29350	0
535	20240801	102700	13616050	29350	29350	29350	29350	35
536	20240801	102600	12588800	29350	29350	29350	29350	0
537	20240801	102500	12588800	29350	29350	29350	29350	73
538	20240801	102400	10446250	29350	29350	29350	29350	3
539	20240801	102300	10358200	29350	29350	29350	29350	0
540	20240801	102200	10358200	29350	29350	29350	29350	104
541	20240801	102100	7305800	29350	29350	29350	29350	11
542	20240801	102000	6982950	29350	29350	29350	29350	13
543	20240801	101900	6601400	29350	29350	29350	29350	0
544	20240801	101800	6601400	29350	29350	29350	29350	0
545	20240801	101700	6601400	29350	29350	29350	29350	0
546	20240801	101600	6601400	29350	29350	29350	29350	1
547	20240801	101500	6572050	29300	29300	29300	29300	0
548	20240801	101400	6572050	29300	29300	29300	29300	0
549	20240801	101300	6572050	29300	29300	29300	29300	0
550	20240801	101200	6572050	29300	29300	29300	29300	0
551	20240801	101100	6572050	29300	29300	29300	29300	0
552	20240801	101000	6572050	29300	29300	29300	29300	4
553	20240801	100900	6454850	29350	29350	29350	29350	0
554	20240801	100800	6454850	29350	29350	29350	29350	0
555	20240801	100700	6454850	29350	29350	29350	29350	1
556	20240801	100600	6425500	29350	29350	29350	29350	0
557	20240801	100500	6425500	29350	29350	29350	29350	1
558	20240801	100400	6396150	29350	29350	29350	29350	0
559	20240801	100300	6396150	29350	29350	29350	29350	0
560	20240801	100200	6396150	29350	29350	29350	29350	0
561	20240801	100100	6396150	29350	29350	29350	29350	2
562	20240801	100000	6337450	29350	29350	29350	29350	22
563	20240801	095900	5691750	29350	29350	29350	29350	0
564	20240801	095800	5691750	29350	29350	29350	29350	0
565	20240801	095700	5691750	29350	29350	29350	29350	0
566	20240801	095600	5691750	29350	29350	29350	29350	0
567	20240801	095500	5691750	29350	29350	29350	29350	0
568	20240801	095400	5691750	29350	29350	29350	29350	6
569	20240801	095300	5515650	29300	29300	29300	29300	0
570	20240801	095200	5515650	29300	29300	29300	29300	0
571	20240801	095100	5515650	29300	29300	29300	29300	1
572	20240801	095000	5486350	29300	29300	29300	29300	4
573	20240801	094900	5369150	29350	29350	29350	29350	0
574	20240801	094800	5369150	29350	29350	29350	29350	0
575	20240801	094700	5369150	29350	29300	29350	29300	8
576	20240801	094600	5134600	29350	29350	29350	29350	0
577	20240801	094500	5134600	29350	29350	29350	29350	1
578	20240801	094400	5105250	29350	29350	29350	29350	1
579	20240801	094300	5075900	29350	29350	29350	29350	0
580	20240801	094200	5075900	29350	29350	29350	29350	0
581	20240801	094100	5075900	29350	29350	29350	29350	17
582	20240801	094000	4576950	29350	29350	29350	29350	10
583	20240801	093900	4283450	29350	29350	29350	29350	6
584	20240801	093800	4107350	29350	29350	29350	29350	0
585	20240801	093700	4107350	29350	29350	29350	29350	0
586	20240801	093600	4107350	29350	29350	29350	29350	0
587	20240801	093500	4107350	29350	29350	29350	29350	0
588	20240801	093400	4107350	29350	29350	29350	29350	6
589	20240801	093300	3931250	29350	29350	29350	29350	0
590	20240801	093200	3931250	29350	29350	29350	29350	6
591	20240801	093100	3755150	29350	29300	29350	29300	26
592	20240801	093000	2992350	29300	29300	29300	29300	6
593	20240801	092900	2816550	29350	29350	29350	29350	0
594	20240801	092800	2816550	29350	29350	29350	29350	0
595	20240801	092700	2816550	29350	29350	29350	29350	1
596	20240801	092600	2787200	29300	29300	29300	29300	0
597	20240801	092500	2787200	29300	29300	29300	29300	0
598	20240801	092400	2787200	29300	29300	29300	29300	2
599	20240801	092300	2728600	29350	29350	29350	29350	0
600	20240801	092200	2728600	29350	29350	29350	29350	0
601	20240801	092100	2728600	29350	29350	29350	29350	17
602	20240801	092000	2229650	29350	29350	29350	29350	21
603	20240801	091900	1613300	29350	29350	29350	29350	0
604	20240801	091800	1613300	29350	29350	29350	29350	0
605	20240801	091700	1613300	29350	29350	29350	29350	0
606	20240801	091600	1613300	29350	29350	29350	29350	0
607	20240801	091500	1613300	29350	29350	29350	29350	19
608	20240801	091400	1055650	29350	29350	29350	29350	2
609	20240801	091300	996950	29350	29350	29350	29350	1
610	20240801	091200	967600	29350	29350	29350	29350	2
611	20240801	091100	908900	29350	29350	29350	29350	0
612	20240801	091000	908900	29350	29350	29350	29350	0
613	20240801	090900	908900	29350	29350	29350	29350	10
614	20240801	090800	615400	29350	29350	29350	29350	0
615	20240801	090700	615400	29350	29350	29350	29350	0
616	20240801	090600	615400	29350	29350	29350	29350	0
617	20240801	090500	615400	29350	29350	29350	29350	0
618	20240801	090400	615400	29350	29350	29350	29350	0
619	20240801	090300	615400	29350	29350	29350	29350	2
620	20240801	090200	556700	29300	29300	29300	29300	0
621	20240801	090100	556700	29300	29300	29300	29300	0
622	20240801	090000	556700	29300	29300	29300	29300	19