KissMeData/037710/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192000	160256950	29100	29100	29100	29100	128
3	20240802	191900	160256950	29100	29100	29100	29100	0
4	20240802	191800	160256950	29100	29100	29100	29100	0
5	20240802	191700	160256950	29100	29100	29100	29100	0
6	20240802	191600	160256950	29100	29100	29100	29100	0
7	20240802	191500	160256950	29100	29100	29100	29100	0
8	20240802	191400	160256950	29100	29100	29100	29100	0
9	20240802	191300	160256950	29100	29100	29100	29100	0
10	20240802	191200	160256950	29100	29100	29100	29100	0
11	20240802	191100	160256950	29100	29100	29100	29100	0
12	20240802	191000	160256950	29100	29100	29100	29100	0
13	20240802	190900	160256950	29100	29100	29100	29100	0
14	20240802	190800	160256950	29100	29100	29100	29100	0
15	20240802	190700	160256950	29100	29100	29100	29100	0
16	20240802	190600	160256950	29100	29100	29100	29100	0
17	20240802	190500	160256950	29100	29100	29100	29100	0
18	20240802	190400	160256950	29100	29100	29100	29100	0
19	20240802	190300	160256950	29100	29100	29100	29100	0
20	20240802	190200	160256950	29100	29100	29100	29100	0
21	20240802	190100	160256950	29100	29100	29100	29100	0
22	20240802	190000	160256950	29100	29100	29100	29100	0
23	20240802	185900	160256950	29100	29100	29100	29100	0
24	20240802	185800	160256950	29100	29100	29100	29100	0
25	20240802	185700	160256950	29100	29100	29100	29100	0
26	20240802	185600	160256950	29100	29100	29100	29100	0
27	20240802	185500	160256950	29100	29100	29100	29100	0
28	20240802	185400	160256950	29100	29100	29100	29100	0
29	20240802	185300	160256950	29100	29100	29100	29100	0
30	20240802	185200	160256950	29100	29100	29100	29100	0
31	20240802	185100	160256950	29100	29100	29100	29100	0
32	20240802	185000	160256950	29100	29100	29100	29100	128
33	20240802	184900	160256950	29100	29100	29100	29100	0
34	20240802	184800	160256950	29100	29100	29100	29100	0
35	20240802	184700	160256950	29100	29100	29100	29100	0
36	20240802	184600	160256950	29100	29100	29100	29100	0
37	20240802	184500	160256950	29100	29100	29100	29100	0
38	20240802	184400	160256950	29100	29100	29100	29100	0
39	20240802	184300	160256950	29100	29100	29100	29100	0
40	20240802	184200	160256950	29100	29100	29100	29100	0
41	20240802	184100	160256950	29100	29100	29100	29100	0
42	20240802	184000	160256950	29100	29100	29100	29100	0
43	20240802	183900	160256950	29100	29100	29100	29100	0
44	20240802	183800	160256950	29100	29100	29100	29100	0
45	20240802	183700	160256950	29100	29100	29100	29100	0
46	20240802	183600	160256950	29100	29100	29100	29100	0
47	20240802	183500	160256950	29100	29100	29100	29100	0
48	20240802	183400	160256950	29100	29100	29100	29100	0
49	20240802	183300	160256950	29100	29100	29100	29100	0
50	20240802	183200	160256950	29100	29100	29100	29100	0
51	20240802	183100	160256950	29100	29100	29100	29100	0
52	20240802	183000	160256950	29100	29100	29100	29100	0
53	20240802	182900	160256950	29100	29100	29100	29100	0
54	20240802	182800	160256950	29100	29100	29100	29100	0
55	20240802	182700	160256950	29100	29100	29100	29100	0
56	20240802	182600	160256950	29100	29100	29100	29100	0
57	20240802	182500	160256950	29100	29100	29100	29100	0
58	20240802	182400	160256950	29100	29100	29100	29100	0
59	20240802	182300	160256950	29100	29100	29100	29100	0
60	20240802	182200	160256950	29100	29100	29100	29100	0
61	20240802	182100	160256950	29100	29100	29100	29100	0
62	20240802	182000	160256950	29100	29100	29100	29100	128
63	20240802	181900	160256950	29100	29100	29100	29100	0
64	20240802	181800	160256950	29100	29100	29100	29100	0
65	20240802	181700	160256950	29100	29100	29100	29100	0
66	20240802	181600	160256950	29100	29100	29100	29100	0
67	20240802	181500	160256950	29100	29100	29100	29100	0
68	20240802	181400	160256950	29100	29100	29100	29100	0
69	20240802	181300	160256950	29100	29100	29100	29100	0
70	20240802	181200	160256950	29100	29100	29100	29100	0
71	20240802	181100	160256950	29100	29100	29100	29100	0
72	20240802	181000	160256950	29100	29100	29100	29100	0
73	20240802	180900	160256950	29100	29100	29100	29100	0
74	20240802	180800	160256950	29100	29100	29100	29100	0
75	20240802	180700	160256950	29100	29100	29100	29100	0
76	20240802	180600	160256950	29100	29100	29100	29100	0
77	20240802	180500	160256950	29100	29100	29100	29100	0
78	20240802	180400	160256950	29100	29100	29100	29100	0
79	20240802	180300	160256950	29100	29100	29100	29100	0
80	20240802	180200	160256950	29100	29100	29100	29100	0
81	20240802	180100	160256950	29100	29100	29100	29100	0
82	20240802	180000	160256950	29100	29100	29100	29100	0
83	20240802	175900	160256950	29100	29100	29100	29100	0
84	20240802	175800	160256950	29100	29100	29100	29100	0
85	20240802	175700	160256950	29100	29100	29100	29100	0
86	20240802	175600	160256950	29100	29100	29100	29100	0
87	20240802	175500	160256950	29100	29100	29100	29100	0
88	20240802	175400	160256950	29100	29100	29100	29100	0
89	20240802	175300	160256950	29100	29100	29100	29100	0
90	20240802	175200	160256950	29100	29100	29100	29100	0
91	20240802	175100	160256950	29100	29100	29100	29100	0
92	20240802	175000	160256950	29100	29100	29100	29100	128
93	20240802	174900	160256950	29100	29100	29100	29100	0
94	20240802	174800	160256950	29100	29100	29100	29100	0
95	20240802	174700	160256950	29100	29100	29100	29100	0
96	20240802	174600	160256950	29100	29100	29100	29100	0
97	20240802	174500	160256950	29100	29100	29100	29100	0
98	20240802	174400	160256950	29100	29100	29100	29100	0
99	20240802	174300	160256950	29100	29100	29100	29100	0
100	20240802	174200	160256950	29100	29100	29100	29100	0
101	20240802	174100	160256950	29100	29100	29100	29100	0
102	20240802	174000	160256950	29100	29100	29100	29100	0
103	20240802	173900	160256950	29100	29100	29100	29100	0
104	20240802	173800	160256950	29100	29100	29100	29100	0
105	20240802	173700	160256950	29100	29100	29100	29100	0
106	20240802	173600	160256950	29100	29100	29100	29100	0
107	20240802	173500	160256950	29100	29100	29100	29100	0
108	20240802	173400	160256950	29100	29100	29100	29100	0
109	20240802	173300	160256950	29100	29100	29100	29100	0
110	20240802	173200	160256950	29100	29100	29100	29100	0
111	20240802	173100	160256950	29100	29100	29100	29100	0
112	20240802	173000	160256950	29100	29100	29100	29100	0
113	20240802	172900	160256950	29100	29100	29100	29100	0
114	20240802	172800	160256950	29100	29100	29100	29100	0
115	20240802	172700	160256950	29100	29100	29100	29100	0
116	20240802	172600	160256950	29100	29100	29100	29100	0
117	20240802	172500	160256950	29100	29100	29100	29100	0
118	20240802	172400	160256950	29100	29100	29100	29100	0
119	20240802	172300	160256950	29100	29100	29100	29100	0
120	20240802	172200	160256950	29100	29100	29100	29100	0
121	20240802	172100	160256950	29100	29100	29100	29100	0
122	20240802	172000	160256950	29100	29100	29100	29100	128
123	20240802	171900	160256950	29100	29100	29100	29100	0
124	20240802	171800	160256950	29100	29100	29100	29100	0
125	20240802	171700	160256950	29100	29100	29100	29100	0
126	20240802	171600	160256950	29100	29100	29100	29100	0
127	20240802	171500	160256950	29100	29100	29100	29100	0
128	20240802	171400	160256950	29100	29100	29100	29100	0
129	20240802	171300	160256950	29100	29100	29100	29100	0
130	20240802	171200	160256950	29100	29100	29100	29100	0
131	20240802	171100	160256950	29100	29100	29100	29100	0
132	20240802	171000	160256950	29100	29100	29100	29100	0
133	20240802	170900	160256950	29100	29100	29100	29100	0
134	20240802	170800	160256950	29100	29100	29100	29100	0
135	20240802	170700	160256950	29100	29100	29100	29100	0
136	20240802	170600	160256950	29100	29100	29100	29100	0
137	20240802	170500	160256950	29100	29100	29100	29100	0
138	20240802	170400	160256950	29100	29100	29100	29100	0
139	20240802	170300	160256950	29100	29100	29100	29100	0
140	20240802	170200	160256950	29100	29100	29100	29100	0
141	20240802	170100	160256950	29100	29100	29100	29100	0
142	20240802	170000	160256950	29100	29100	29100	29100	0
143	20240802	165900	160256950	29100	29100	29100	29100	0
144	20240802	165800	160256950	29100	29100	29100	29100	0
145	20240802	165700	160256950	29100	29100	29100	29100	0
146	20240802	165600	160256950	29100	29100	29100	29100	0
147	20240802	165500	160256950	29100	29100	29100	29100	0
148	20240802	165400	160256950	29100	29100	29100	29100	0
149	20240802	165300	160256950	29100	29100	29100	29100	0
150	20240802	165200	160256950	29100	29100	29100	29100	0
151	20240802	165100	160256950	29100	29100	29100	29100	0
152	20240802	165000	160256950	29100	29100	29100	29100	128
153	20240802	164900	160256950	29100	29100	29100	29100	0
154	20240802	164800	160256950	29100	29100	29100	29100	0
155	20240802	164700	160256950	29100	29100	29100	29100	0
156	20240802	164600	160256950	29100	29100	29100	29100	0
157	20240802	164500	160256950	29100	29100	29100	29100	0
158	20240802	164400	160256950	29100	29100	29100	29100	0
159	20240802	164300	160256950	29100	29100	29100	29100	0
160	20240802	164200	160256950	29100	29100	29100	29100	0
161	20240802	164100	160256950	29100	29100	29100	29100	0
162	20240802	164000	160256950	29100	29100	29100	29100	0
163	20240802	163900	160256950	29100	29100	29100	29100	0
164	20240802	163800	160256950	29100	29100	29100	29100	0
165	20240802	163700	160256950	29100	29100	29100	29100	0
166	20240802	163600	160256950	29100	29100	29100	29100	0
167	20240802	163500	160256950	29100	29100	29100	29100	0
168	20240802	163400	160256950	29100	29100	29100	29100	0
169	20240802	163300	160256950	29100	29100	29100	29100	0
170	20240802	163200	160256950	29100	29100	29100	29100	0
171	20240802	163100	160256950	29100	29100	29100	29100	0
172	20240802	163000	160256950	29100	29100	29100	29100	0
173	20240802	162900	160256950	29100	29100	29100	29100	0
174	20240802	162800	160256950	29100	29100	29100	29100	0
175	20240802	162700	160256950	29100	29100	29100	29100	0
176	20240802	162600	160256950	29100	29100	29100	29100	0
177	20240802	162500	160256950	29100	29100	29100	29100	0
178	20240802	162400	160256950	29100	29100	29100	29100	0
179	20240802	162300	160256950	29100	29100	29100	29100	0
180	20240802	162200	160256950	29100	29100	29100	29100	0
181	20240802	162100	160256950	29100	29100	29100	29100	0
182	20240802	162000	160256950	29100	29100	29100	29100	128
183	20240802	161900	160256950	29100	29100	29100	29100	0
184	20240802	161800	160256950	29100	29100	29100	29100	0
185	20240802	161700	160256950	29100	29100	29100	29100	0
186	20240802	161600	160256950	29100	29100	29100	29100	0
187	20240802	161500	160256950	29100	29100	29100	29100	0
188	20240802	161400	160256950	29100	29100	29100	29100	0
189	20240802	161300	160256950	29100	29100	29100	29100	0
190	20240802	161200	160256950	29100	29100	29100	29100	0
191	20240802	161100	160256950	29100	29100	29100	29100	0
192	20240802	161000	160256950	29100	29100	29100	29100	0
193	20240802	160900	160256950	29100	29100	29100	29100	0
194	20240802	160800	160256950	29100	29100	29100	29100	0
195	20240802	160700	160256950	29100	29100	29100	29100	0
196	20240802	160600	160256950	29100	29100	29100	29100	0
197	20240802	160500	160256950	29100	29100	29100	29100	0
198	20240802	160400	160256950	29100	29100	29100	29100	0
199	20240802	160300	160256950	29100	29100	29100	29100	0
200	20240802	160200	160256950	29100	29100	29100	29100	0
201	20240802	160100	160256950	29100	29100	29100	29100	0
202	20240802	160000	160256950	29100	29100	29100	29100	0
203	20240802	155900	160256950	29100	29100	29100	29100	0
204	20240802	155800	160256950	29100	29100	29100	29100	0
205	20240802	155700	160256950	29100	29100	29100	29100	0
206	20240802	155600	160256950	29100	29100	29100	29100	0
207	20240802	155500	160256950	29100	29100	29100	29100	0
208	20240802	155400	160256950	29100	29100	29100	29100	0
209	20240802	155300	160256950	29100	29100	29100	29100	0
210	20240802	155200	160256950	29100	29100	29100	29100	0
211	20240802	155100	160256950	29100	29100	29100	29100	0
212	20240802	155000	160256950	29100	29100	29100	29100	128
213	20240802	154900	160256950	29100	29100	29100	29100	0
214	20240802	154800	160256950	29100	29100	29100	29100	0
215	20240802	154700	160256950	29100	29100	29100	29100	0
216	20240802	154600	160256950	29100	29100	29100	29100	0
217	20240802	154500	160256950	29100	29100	29100	29100	0
218	20240802	154400	160256950	29100	29100	29100	29100	0
219	20240802	154300	160256950	29100	29100	29100	29100	0
220	20240802	154200	160256950	29100	29100	29100	29100	0
221	20240802	154100	160256950	29100	29100	29100	29100	0
222	20240802	154000	160256950	29100	29100	29100	29100	0
223	20240802	153900	160256950	29100	29100	29100	29100	0
224	20240802	153800	160256950	29100	29100	29100	29100	0
225	20240802	153700	160256950	29100	29100	29100	29100	0
226	20240802	153600	160256950	29100	29100	29100	29100	0
227	20240802	153500	160256950	29100	29100	29100	29100	0
228	20240802	153400	160256950	29100	29100	29100	29100	0
229	20240802	153300	160256950	29100	29100	29100	29100	0
230	20240802	153200	160256950	29100	29100	29100	29100	0
231	20240802	153100	160256950	29100	29100	29100	29100	0
232	20240802	153000	160256950	29100	29100	29100	29100	128
233	20240802	152900	156532150	29200	29200	29200	29200	0
234	20240802	152800	156532150	29200	29200	29200	29200	0
235	20240802	152700	156532150	29200	29200	29200	29200	0
236	20240802	152600	156532150	29200	29200	29200	29200	0
237	20240802	152500	156532150	29200	29200	29200	29200	0
238	20240802	152400	156532150	29200	29200	29200	29200	0
239	20240802	152300	156532150	29200	29200	29200	29200	0
240	20240802	152200	156532150	29200	29200	29200	29200	0
241	20240802	152100	156532150	29200	29200	29200	29200	0
242	20240802	152000	156532150	29200	29200	29200	29200	0
243	20240802	151900	156532150	29200	29200	29200	29100	177
244	20240802	151800	151379250	29100	29150	29150	29100	85
245	20240802	151700	148905650	29100	29100	29100	29100	0
246	20240802	151600	148905650	29100	29100	29100	29100	0
247	20240802	151500	148905650	29100	29100	29100	29100	0
248	20240802	151400	148905650	29100	29100	29100	29100	0
249	20240802	151300	148905650	29100	29100	29100	29100	0
250	20240802	151200	148905650	29100	29100	29100	29100	10
251	20240802	151100	148614650	29150	29150	29150	29150	25
252	20240802	151000	147885900	29150	29150	29150	29150	2
253	20240802	150900	147827600	29150	29150	29150	29150	0
254	20240802	150800	147827600	29150	29150	29150	29150	0
255	20240802	150700	147827600	29150	29150	29150	29150	0
256	20240802	150600	147827600	29150	29150	29150	29150	1
257	20240802	150500	147798450	29100	29100	29100	29100	0
258	20240802	150400	147798450	29100	29150	29150	29100	21
259	20240802	150300	147187300	29150	29150	29150	29150	0
260	20240802	150200	147187300	29150	29150	29150	29150	0
261	20240802	150100	147187300	29150	29150	29150	29150	16
262	20240802	150000	146720900	29200	29200	29200	29200	0
263	20240802	145900	146720900	29200	29200	29200	29200	0
264	20240802	145800	146720900	29200	29200	29200	29200	0
265	20240802	145700	146720900	29200	29200	29200	29200	0
266	20240802	145600	146720900	29200	29200	29200	29200	0
267	20240802	145500	146720900	29200	29200	29200	29200	0
268	20240802	145400	146720900	29200	29200	29200	29200	0
269	20240802	145300	146720900	29200	29200	29200	29200	1
270	20240802	145200	146691700	29150	29150	29150	29150	2
271	20240802	145100	146633400	29150	29150	29150	29150	52
272	20240802	145000	145117600	29100	29100	29100	29100	0
273	20240802	144900	145117600	29100	29100	29100	29100	0
274	20240802	144800	145117600	29100	29100	29100	29100	0
275	20240802	144700	145117600	29100	29100	29100	29100	0
276	20240802	144600	145117600	29100	29100	29100	29100	0
277	20240802	144500	145117600	29100	29100	29100	29100	17
278	20240802	144400	144622900	29150	29150	29150	29150	0
279	20240802	144300	144622900	29150	29150	29150	29150	0
280	20240802	144200	144622900	29150	29150	29150	29150	0
281	20240802	144100	144622900	29150	29150	29150	29150	5
282	20240802	144000	144477150	29150	29150	29150	29150	6
283	20240802	143900	144302250	29100	29100	29100	29100	0
284	20240802	143800	144302250	29100	29100	29100	29100	0
285	20240802	143700	144302250	29100	29100	29100	29100	0
286	20240802	143600	144302250	29100	29150	29150	29100	781
287	20240802	143500	121547800	29200	29200	29200	29200	0
288	20240802	143400	121547800	29200	29200	29200	29200	0
289	20240802	143300	121547800	29200	29200	29200	29200	0
290	20240802	143200	121547800	29200	29200	29200	29200	0
291	20240802	143100	121547800	29200	29200	29200	29200	0
292	20240802	143000	121547800	29200	29200	29200	29200	0
293	20240802	142900	121547800	29200	29200	29200	29200	0
294	20240802	142800	121547800	29200	29200	29200	29200	0
295	20240802	142700	121547800	29200	29200	29200	29200	0
296	20240802	142600	121547800	29200	29200	29200	29200	0
297	20240802	142500	121547800	29200	29200	29200	29200	0
298	20240802	142400	121547800	29200	29200	29200	29200	11
299	20240802	142300	121226600	29200	29200	29200	29200	0
300	20240802	142200	121226600	29200	29200	29200	29200	0
301	20240802	142100	121226600	29200	29200	29200	29200	5
302	20240802	142000	121080600	29150	29200	29200	29150	147
303	20240802	141900	116795200	29150	29150	29150	29150	145
304	20240802	141800	112568450	29200	29200	29200	29200	0
305	20240802	141700	112568450	29200	29200	29200	29200	0
306	20240802	141600	112568450	29200	29200	29200	29200	1
307	20240802	141500	112539250	29200	29200	29200	29200	3
308	20240802	141400	112451650	29200	29200	29200	29200	0
309	20240802	141300	112451650	29200	29200	29200	29200	876
310	20240802	141200	86872450	29200	29200	29200	29200	0
311	20240802	141100	86872450	29200	29200	29200	29200	0
312	20240802	141000	86872450	29200	29200	29200	29200	1
313	20240802	140900	86843250	29200	29200	29200	29200	0
314	20240802	140800	86843250	29200	29200	29200	29200	0
315	20240802	140700	86843250	29200	29200	29200	29200	0
316	20240802	140600	86843250	29200	29200	29200	29200	0
317	20240802	140500	86843250	29200	29250	29250	29200	90
318	20240802	140400	84214800	29200	29200	29200	29200	28
319	20240802	140300	83397200	29200	29200	29200	29200	30
320	20240802	140200	82521200	29250	29250	29250	29250	1
321	20240802	140100	82491950	29250	29250	29250	29250	5
322	20240802	140000	82345700	29250	29250	29250	29250	9
323	20240802	135900	82082450	29200	29200	29200	29200	0
324	20240802	135800	82082450	29200	29200	29200	29200	0
325	20240802	135700	82082450	29200	29200	29200	29200	0
326	20240802	135600	82082450	29200	29200	29200	29200	0
327	20240802	135500	82082450	29200	29200	29200	29200	1
328	20240802	135400	82053250	29200	29200	29200	29200	0
329	20240802	135300	82053250	29200	29200	29200	29200	0
330	20240802	135200	82053250	29200	29200	29200	29200	0
331	20240802	135100	82053250	29200	29200	29200	29200	0
332	20240802	135000	82053250	29200	29250	29250	29200	2
333	20240802	134900	81994800	29250	29250	29250	29250	1
334	20240802	134800	81965550	29250	29250	29250	29250	0
335	20240802	134700	81965550	29250	29250	29250	29250	0
336	20240802	134600	81965550	29250	29250	29250	29250	0
337	20240802	134500	81965550	29250	29250	29250	29250	0
338	20240802	134400	81965550	29250	29250	29250	29250	0
339	20240802	134300	81965550	29250	29250	29250	29250	15
340	20240802	134200	81526800	29250	29250	29250	29250	0
341	20240802	134100	81526800	29250	29250	29250	29250	6
342	20240802	134000	81351300	29250	29250	29250	29250	7
343	20240802	133900	81146550	29250	29250	29250	29250	1
344	20240802	133800	81117300	29250	29250	29250	29250	0
345	20240802	133700	81117300	29250	29250	29250	29250	0
346	20240802	133600	81117300	29250	29250	29250	29250	0
347	20240802	133500	81117300	29250	29250	29250	29250	1
348	20240802	133400	81088050	29250	29250	29250	29250	0
349	20240802	133300	81088050	29250	29250	29250	29250	0
350	20240802	133200	81088050	29250	29250	29250	29250	1
351	20240802	133100	81058800	29200	29200	29200	29200	0
352	20240802	133000	81058800	29200	29200	29200	29200	1
353	20240802	132900	81029600	29250	29200	29250	29200	6
354	20240802	132800	80854250	29250	29250	29250	29250	0
355	20240802	132700	80854250	29250	29250	29250	29250	0
356	20240802	132600	80854250	29250	29200	29250	29200	12
357	20240802	132500	80503750	29200	29200	29200	29200	105
358	20240802	132400	77437750	29250	29250	29250	29250	0
359	20240802	132300	77437750	29250	29250	29250	29250	0
360	20240802	132200	77437750	29250	29250	29250	29250	6
361	20240802	132100	77262250	29250	29250	29250	29250	6
362	20240802	132000	77086750	29250	29250	29250	29250	8
363	20240802	131900	76852750	29250	29250	29250	29250	0
364	20240802	131800	76852750	29250	29250	29250	29250	0
365	20240802	131700	76852750	29250	29250	29250	29250	0
366	20240802	131600	76852750	29250	29250	29250	29250	2
367	20240802	131500	76794250	29200	29200	29200	29200	0
368	20240802	131400	76794250	29200	29200	29200	29200	0
369	20240802	131300	76794250	29200	29200	29200	29200	0
370	20240802	131200	76794250	29200	29200	29200	29200	0
371	20240802	131100	76794250	29200	29200	29200	29200	1
372	20240802	131000	76765050	29200	29250	29250	29200	2
373	20240802	130900	76706600	29250	29250	29250	29250	0
374	20240802	130800	76706600	29250	29250	29250	29250	0
375	20240802	130700	76706600	29250	29250	29250	29250	0
376	20240802	130600	76706600	29250	29250	29250	29250	0
377	20240802	130500	76706600	29250	29250	29250	29250	0
378	20240802	130400	76706600	29250	29250	29250	29250	1
379	20240802	130300	76677350	29250	29250	29250	29250	0
380	20240802	130200	76677350	29250	29250	29250	29250	3
381	20240802	130100	76589600	29250	29250	29250	29250	6
382	20240802	130000	76414100	29250	29250	29250	29250	8
383	20240802	125900	76180100	29200	29200	29200	29200	0
384	20240802	125800	76180100	29200	29200	29200	29200	0
385	20240802	125700	76180100	29200	29200	29200	29200	0
386	20240802	125600	76180100	29200	29200	29200	29200	0
387	20240802	125500	76180100	29200	29200	29200	29200	0
388	20240802	125400	76180100	29200	29200	29200	29200	0
389	20240802	125300	76180100	29200	29200	29200	29200	0
390	20240802	125200	76180100	29200	29200	29200	29200	0
391	20240802	125100	76180100	29200	29200	29200	29200	1
392	20240802	125000	76150900	29200	29200	29200	29200	1
393	20240802	124900	76121700	29250	29250	29250	29250	0
394	20240802	124800	76121700	29250	29250	29250	29250	0
395	20240802	124700	76121700	29250	29250	29250	29250	2
396	20240802	124600	76063200	29250	29250	29250	29250	0
397	20240802	124500	76063200	29250	29250	29250	29250	0
398	20240802	124400	76063200	29250	29250	29250	29250	0
399	20240802	124300	76063200	29250	29250	29250	29250	1
400	20240802	124200	76033950	29250	29250	29250	29250	0
401	20240802	124100	76033950	29250	29200	29250	29200	11
402	20240802	124000	75712250	29250	29250	29250	29250	7
403	20240802	123900	75507500	29200	29200	29200	29200	31
404	20240802	123800	74602300	29250	29250	29250	29250	4
405	20240802	123700	74485300	29250	29250	29250	29250	0
406	20240802	123600	74485300	29250	29250	29250	29250	0
407	20240802	123500	74485300	29250	29250	29250	29250	1
408	20240802	123400	74456050	29250	29250	29250	29250	0
409	20240802	123300	74456050	29250	29250	29250	29250	2
410	20240802	123200	74397550	29200	29200	29200	29200	0
411	20240802	123100	74397550	29200	29200	29200	29200	1
412	20240802	123000	74368350	29200	29200	29200	29200	1
413	20240802	122900	74339150	29250	29250	29250	29250	0
414	20240802	122800	74339150	29250	29250	29250	29250	0
415	20240802	122700	74339150	29250	29250	29250	29250	5
416	20240802	122600	74192900	29250	29250	29250	29250	0
417	20240802	122500	74192900	29250	29250	29250	29250	1
418	20240802	122400	74163650	29250	29250	29250	29250	0
419	20240802	122300	74163650	29250	29250	29250	29250	0
420	20240802	122200	74163650	29250	29250	29250	29250	2
421	20240802	122100	74105150	29250	29250	29250	29250	14
422	20240802	122000	73695650	29250	29250	29250	29250	9
423	20240802	121900	73432400	29200	29200	29200	29200	20
424	20240802	121800	72848400	29250	29250	29250	29250	0
425	20240802	121700	72848400	29250	29250	29250	29250	0
426	20240802	121600	72848400	29250	29250	29250	29250	0
427	20240802	121500	72848400	29250	29250	29250	29250	31
428	20240802	121400	71941650	29250	29250	29250	29250	25
429	20240802	121300	71210400	29250	29250	29250	29250	0
430	20240802	121200	71210400	29250	29250	29250	29250	1
431	20240802	121100	71181150	29200	29200	29200	29200	1
432	20240802	121000	71151950	29200	29200	29200	29200	2
433	20240802	120900	71093550	29250	29250	29250	29250	0
434	20240802	120800	71093550	29250	29250	29250	29250	0
435	20240802	120700	71093550	29250	29250	29250	29250	0
436	20240802	120600	71093550	29250	29250	29250	29250	0
437	20240802	120500	71093550	29250	29250	29250	29250	0
438	20240802	120400	71093550	29250	29250	29250	29250	0
439	20240802	120300	71093550	29250	29250	29250	29250	0
440	20240802	120200	71093550	29250	29250	29250	29250	0
441	20240802	120100	71093550	29250	29250	29250	29250	8
442	20240802	120000	70859550	29250	29250	29250	29250	9
443	20240802	115900	70596300	29200	29200	29200	29200	0
444	20240802	115800	70596300	29200	29200	29200	29200	0
445	20240802	115700	70596300	29200	29200	29200	29200	0
446	20240802	115600	70596300	29200	29200	29200	29200	0
447	20240802	115500	70596300	29200	29200	29200	29200	1
448	20240802	115400	70567100	29250	29250	29250	29250	2
449	20240802	115300	70508600	29250	29250	29250	29250	156
450	20240802	115200	65945600	29250	29250	29250	29250	0
451	20240802	115100	65945600	29250	29250	29250	29250	1
452	20240802	115000	65916350	29250	29250	29250	29250	3
453	20240802	114900	65828600	29300	29300	29300	29300	0
454	20240802	114800	65828600	29300	29300	29300	29300	0
455	20240802	114700	65828600	29300	29300	29300	29300	0
456	20240802	114600	65828600	29300	29300	29300	29300	0
457	20240802	114500	65828600	29300	29300	29300	29300	0
458	20240802	114400	65828600	29300	29300	29300	29300	0
459	20240802	114300	65828600	29300	29300	29300	29300	0
460	20240802	114200	65828600	29300	29300	29300	29300	2
461	20240802	114100	65770000	29300	29300	29300	29300	6
462	20240802	114000	65594200	29300	29300	29300	29300	9
463	20240802	113900	65330500	29250	29250	29250	29250	0
464	20240802	113800	65330500	29250	29250	29250	29250	0
465	20240802	113700	65330500	29250	29250	29250	29250	0
466	20240802	113600	65330500	29250	29250	29250	29250	0
467	20240802	113500	65330500	29250	29250	29250	29250	71
468	20240802	113400	63253750	29250	29250	29250	29250	0
469	20240802	113300	63253750	29250	29250	29250	29250	0
470	20240802	113200	63253750	29250	29250	29250	29250	171
471	20240802	113100	58252000	29250	29300	29300	29250	14
472	20240802	113000	57841850	29250	29250	29250	29250	1
473	20240802	112900	57812600	29300	29250	29300	29250	68
474	20240802	112800	55823100	29300	29300	29300	29300	6
475	20240802	112700	55647300	29300	29300	29300	29300	0
476	20240802	112600	55647300	29300	29300	29300	29300	3
477	20240802	112500	55559400	29300	29300	29300	29300	10
478	20240802	112400	55266400	29350	29350	29350	29350	0
479	20240802	112300	55266400	29350	29350	29350	29350	0
480	20240802	112200	55266400	29350	29350	29350	29350	0
481	20240802	112100	55266400	29350	29350	29350	29300	108
482	20240802	112000	52101600	29350	29350	29350	29350	12
483	20240802	111900	51749400	29350	29350	29350	29350	50
484	20240802	111800	50281900	29300	29300	29300	29300	70
485	20240802	111700	48230900	29350	29350	29350	29350	0
486	20240802	111600	48230900	29350	29350	29350	29350	1
487	20240802	111500	48201550	29300	29300	29300	29300	0
488	20240802	111400	48201550	29300	29300	29300	29300	0
489	20240802	111300	48201550	29300	29300	29300	29300	0
490	20240802	111200	48201550	29300	29300	29300	29300	0
491	20240802	111100	48201550	29300	29300	29300	29300	2
492	20240802	111000	48142950	29300	29300	29300	29300	17
493	20240802	110900	47644850	29350	29350	29350	29350	0
494	20240802	110800	47644850	29350	29350	29350	29350	0
495	20240802	110700	47644850	29350	29350	29350	29350	0
496	20240802	110600	47644850	29350	29350	29350	29350	0
497	20240802	110500	47644850	29350	29350	29350	29350	0
498	20240802	110400	47644850	29350	29350	29350	29350	0
499	20240802	110300	47644850	29350	29350	29350	29350	0
500	20240802	110200	47644850	29350	29350	29350	29350	0
501	20240802	110100	47644850	29350	29350	29350	29350	6
502	20240802	110000	47468750	29350	29350	29350	29350	14
503	20240802	105900	47057850	29350	29350	29350	29350	0
504	20240802	105800	47057850	29350	29350	29350	29350	0
505	20240802	105700	47057850	29350	29350	29350	29350	25
506	20240802	105600	46324100	29300	29300	29300	29300	0
507	20240802	105500	46324100	29300	29300	29300	29300	1
508	20240802	105400	46294800	29300	29300	29300	29300	0
509	20240802	105300	46294800	29300	29300	29300	29300	0
510	20240802	105200	46294800	29300	29300	29300	29300	0
511	20240802	105100	46294800	29300	29300	29300	29300	3
512	20240802	105000	46206900	29300	29300	29300	29300	1
513	20240802	104900	46177600	29350	29350	29350	29350	0
514	20240802	104800	46177600	29350	29350	29350	29350	0
515	20240802	104700	46177600	29350	29350	29350	29350	0
516	20240802	104600	46177600	29350	29350	29350	29350	1
517	20240802	104500	46148250	29350	29350	29350	29350	1
518	20240802	104400	46118900	29350	29350	29350	29350	4
519	20240802	104300	46001500	29350	29350	29350	29350	0
520	20240802	104200	46001500	29350	29350	29350	29350	0
521	20240802	104100	46001500	29350	29350	29350	29350	7
522	20240802	104000	45796050	29350	29300	29350	29300	23
523	20240802	103900	45121500	29300	29300	29300	29300	0
524	20240802	103800	45121500	29300	29300	29300	29300	9
525	20240802	103700	44857800	29300	29300	29300	29300	0
526	20240802	103600	44857800	29300	29300	29300	29300	1
527	20240802	103500	44828500	29300	29300	29300	29300	0
528	20240802	103400	44828500	29300	29300	29300	29300	1
529	20240802	103300	44799200	29300	29300	29300	29300	1
530	20240802	103200	44769900	29250	29250	29250	29250	0
531	20240802	103100	44769900	29250	29250	29250	29250	22
532	20240802	103000	44126400	29250	29250	29250	29250	1
533	20240802	102900	44097150	29300	29300	29300	29300	90
534	20240802	102800	41460150	29300	29300	29300	29300	0
535	20240802	102700	41460150	29300	29300	29300	29300	0
536	20240802	102600	41460150	29300	29300	29300	29300	0
537	20240802	102500	41460150	29300	29300	29300	29300	0
538	20240802	102400	41460150	29300	29300	29300	29300	0
539	20240802	102300	41460150	29300	29300	29300	29300	0
540	20240802	102200	41460150	29300	29300	29300	29300	0
541	20240802	102100	41460150	29300	29300	29300	29300	12
542	20240802	102000	41108550	29300	29300	29300	29300	5
543	20240802	101900	40962050	29300	29300	29300	29300	0
544	20240802	101800	40962050	29300	29300	29300	29300	40
545	20240802	101700	39790050	29300	29300	29300	29300	0
546	20240802	101600	39790050	29300	29300	29300	29300	1
547	20240802	101500	39760750	29250	29250	29250	29250	0
548	20240802	101400	39760750	29250	29250	29250	29250	1
549	20240802	101300	39731500	29250	29250	29250	29250	0
550	20240802	101200	39731500	29250	29250	29250	29250	0
551	20240802	101100	39731500	29250	29250	29250	29250	3
552	20240802	101000	39643750	29250	29250	29250	29250	1
553	20240802	100900	39614500	29300	29300	29300	29300	0
554	20240802	100800	39614500	29300	29300	29300	29300	1
555	20240802	100700	39585200	29300	29300	29300	29300	0
556	20240802	100600	39585200	29300	29300	29300	29300	3
557	20240802	100500	39497300	29300	29300	29300	29300	2
558	20240802	100400	39438700	29300	29300	29300	29300	0
559	20240802	100300	39438700	29300	29300	29300	29300	0
560	20240802	100200	39438700	29300	29300	29300	29300	1
561	20240802	100100	39409400	29300	29300	29300	29300	15
562	20240802	100000	38969900	29300	29300	29300	29300	7
563	20240802	095900	38764800	29250	29250	29250	29250	88
564	20240802	095800	36190800	29300	29300	29300	29300	0
565	20240802	095700	36190800	29300	29300	29300	29300	10
566	20240802	095600	35897800	29300	29300	29300	29300	7
567	20240802	095500	35692700	29300	29300	29300	29300	1
568	20240802	095400	35663400	29250	29250	29250	29250	0
569	20240802	095300	35663400	29250	29250	29250	29250	47
570	20240802	095200	34288650	29200	29200	29200	29200	0
571	20240802	095100	34288650	29200	29200	29200	29200	7
572	20240802	095000	34084250	29200	29200	29200	29200	2
573	20240802	094900	34025850	29250	29250	29250	29250	3
574	20240802	094800	33938100	29250	29250	29250	29250	0
575	20240802	094700	33938100	29250	29250	29250	29250	5
576	20240802	094600	33791850	29200	29200	29200	29200	0
577	20240802	094500	33791850	29200	29200	29200	29200	39
578	20240802	094400	32653050	29200	29200	29200	29200	29
579	20240802	094300	31806250	29200	29250	29250	29200	385
580	20240802	094200	20564150	29250	29250	29250	29250	37
581	20240802	094100	19481900	29250	29350	29350	29250	335
582	20240802	094000	9678500	29350	29350	29350	29350	2
583	20240802	093900	9619800	29300	29300	29300	29300	0
584	20240802	093800	9619800	29300	29300	29300	29300	0
585	20240802	093700	9619800	29300	29300	29300	29300	0
586	20240802	093600	9619800	29300	29300	29300	29300	20
587	20240802	093500	9033800	29300	29300	29300	29300	0
588	20240802	093400	9033800	29300	29300	29300	29300	0
589	20240802	093300	9033800	29300	29300	29300	29300	0
590	20240802	093200	9033800	29300	29300	29300	29300	0
591	20240802	093100	9033800	29300	29350	29350	29300	152
592	20240802	093000	4579550	29350	29350	29350	29350	1
593	20240802	092900	4550200	29350	29350	29350	29350	0
594	20240802	092800	4550200	29350	29350	29350	29350	0
595	20240802	092700	4550200	29350	29350	29350	29350	10
596	20240802	092600	4256700	29350	29350	29350	29350	1
597	20240802	092500	4227350	29350	29350	29350	29350	0
598	20240802	092400	4227350	29350	29350	29350	29350	0
599	20240802	092300	4227350	29350	29350	29350	29350	0
600	20240802	092200	4227350	29350	29350	29350	29350	0
601	20240802	092100	4227350	29350	29350	29350	29350	3
602	20240802	092000	4139300	29350	29350	29350	29350	1
603	20240802	091900	4109950	29350	29350	29350	29350	2
604	20240802	091800	4051250	29450	29450	29450	29450	0
605	20240802	091700	4051250	29450	29450	29450	29450	0
606	20240802	091600	4051250	29450	29450	29450	29450	0
607	20240802	091500	4051250	29450	29450	29450	29450	3
608	20240802	091400	3962900	29350	29350	29350	29350	0
609	20240802	091300	3962900	29350	29350	29350	29350	0
610	20240802	091200	3962900	29350	29350	29350	29350	1
611	20240802	091100	3933550	29300	29300	29300	29300	7
612	20240802	091000	3728450	29300	29350	29350	29300	72
613	20240802	090900	1617200	29450	29450	29450	29450	0
614	20240802	090800	1617200	29450	29450	29450	29450	0
615	20240802	090700	1617200	29450	29450	29450	29450	1
616	20240802	090600	1587750	29400	29400	29400	29400	0
617	20240802	090500	1587750	29400	29400	29400	29400	0
618	20240802	090400	1587750	29400	29400	29400	29400	0
619	20240802	090300	1587750	29400	29400	29400	29400	14
620	20240802	090200	1176150	29400	29400	29400	29400	0
621	20240802	090100	1176150	29400	29400	29400	29400	0
622	20240802	090000	1176150	29400	29450	29450	29400	40