KissMeData/037710/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	191900	57662150	29400	29400	29400	29400	103
3	20240820	191800	57662150	29400	29400	29400	29400	0
4	20240820	191700	57662150	29400	29400	29400	29400	0
5	20240820	191600	57662150	29400	29400	29400	29400	0
6	20240820	191500	57662150	29400	29400	29400	29400	0
7	20240820	191400	57662150	29400	29400	29400	29400	0
8	20240820	191300	57662150	29400	29400	29400	29400	0
9	20240820	191200	57662150	29400	29400	29400	29400	0
10	20240820	191100	57662150	29400	29400	29400	29400	0
11	20240820	191000	57662150	29400	29400	29400	29400	0
12	20240820	190900	57662150	29400	29400	29400	29400	0
13	20240820	190800	57662150	29400	29400	29400	29400	0
14	20240820	190700	57662150	29400	29400	29400	29400	0
15	20240820	190600	57662150	29400	29400	29400	29400	0
16	20240820	190500	57662150	29400	29400	29400	29400	0
17	20240820	190400	57662150	29400	29400	29400	29400	0
18	20240820	190300	57662150	29400	29400	29400	29400	0
19	20240820	190200	57662150	29400	29400	29400	29400	0
20	20240820	190100	57662150	29400	29400	29400	29400	0
21	20240820	190000	57662150	29400	29400	29400	29400	0
22	20240820	185900	57662150	29400	29400	29400	29400	0
23	20240820	185800	57662150	29400	29400	29400	29400	0
24	20240820	185700	57662150	29400	29400	29400	29400	0
25	20240820	185600	57662150	29400	29400	29400	29400	0
26	20240820	185500	57662150	29400	29400	29400	29400	0
27	20240820	185400	57662150	29400	29400	29400	29400	0
28	20240820	185300	57662150	29400	29400	29400	29400	0
29	20240820	185200	57662150	29400	29400	29400	29400	0
30	20240820	185100	57662150	29400	29400	29400	29400	0
31	20240820	185000	57662150	29400	29400	29400	29400	0
32	20240820	184900	57662150	29400	29400	29400	29400	103
33	20240820	184800	57662150	29400	29400	29400	29400	0
34	20240820	184700	57662150	29400	29400	29400	29400	0
35	20240820	184600	57662150	29400	29400	29400	29400	0
36	20240820	184500	57662150	29400	29400	29400	29400	0
37	20240820	184400	57662150	29400	29400	29400	29400	0
38	20240820	184300	57662150	29400	29400	29400	29400	0
39	20240820	184200	57662150	29400	29400	29400	29400	0
40	20240820	184100	57662150	29400	29400	29400	29400	0
41	20240820	184000	57662150	29400	29400	29400	29400	0
42	20240820	183900	57662150	29400	29400	29400	29400	0
43	20240820	183800	57662150	29400	29400	29400	29400	0
44	20240820	183700	57662150	29400	29400	29400	29400	0
45	20240820	183600	57662150	29400	29400	29400	29400	0
46	20240820	183500	57662150	29400	29400	29400	29400	0
47	20240820	183400	57662150	29400	29400	29400	29400	0
48	20240820	183300	57662150	29400	29400	29400	29400	0
49	20240820	183200	57662150	29400	29400	29400	29400	0
50	20240820	183100	57662150	29400	29400	29400	29400	0
51	20240820	183000	57662150	29400	29400	29400	29400	0
52	20240820	182900	57662150	29400	29400	29400	29400	0
53	20240820	182800	57662150	29400	29400	29400	29400	0
54	20240820	182700	57662150	29400	29400	29400	29400	0
55	20240820	182600	57662150	29400	29400	29400	29400	0
56	20240820	182500	57662150	29400	29400	29400	29400	0
57	20240820	182400	57662150	29400	29400	29400	29400	0
58	20240820	182300	57662150	29400	29400	29400	29400	0
59	20240820	182200	57662150	29400	29400	29400	29400	0
60	20240820	182100	57662150	29400	29400	29400	29400	0
61	20240820	182000	57662150	29400	29400	29400	29400	0
62	20240820	181900	57662150	29400	29400	29400	29400	103
63	20240820	181800	57662150	29400	29400	29400	29400	0
64	20240820	181700	57662150	29400	29400	29400	29400	0
65	20240820	181600	57662150	29400	29400	29400	29400	0
66	20240820	181500	57662150	29400	29400	29400	29400	0
67	20240820	181400	57662150	29400	29400	29400	29400	0
68	20240820	181300	57662150	29400	29400	29400	29400	0
69	20240820	181200	57662150	29400	29400	29400	29400	0
70	20240820	181100	57662150	29400	29400	29400	29400	0
71	20240820	181000	57662150	29400	29400	29400	29400	0
72	20240820	180900	57662150	29400	29400	29400	29400	0
73	20240820	180800	57662150	29400	29400	29400	29400	0
74	20240820	180700	57662150	29400	29400	29400	29400	0
75	20240820	180600	57662150	29400	29400	29400	29400	0
76	20240820	180500	57662150	29400	29400	29400	29400	0
77	20240820	180400	57662150	29400	29400	29400	29400	0
78	20240820	180300	57662150	29400	29400	29400	29400	0
79	20240820	180200	57662150	29400	29400	29400	29400	0
80	20240820	180100	57662150	29400	29400	29400	29400	0
81	20240820	180000	57662150	29400	29400	29400	29400	0
82	20240820	175900	57662150	29400	29400	29400	29400	0
83	20240820	175800	57662150	29400	29400	29400	29400	0
84	20240820	175700	57662150	29400	29400	29400	29400	0
85	20240820	175600	57662150	29400	29400	29400	29400	0
86	20240820	175500	57662150	29400	29400	29400	29400	0
87	20240820	175400	57662150	29400	29400	29400	29400	0
88	20240820	175300	57662150	29400	29400	29400	29400	0
89	20240820	175200	57662150	29400	29400	29400	29400	0
90	20240820	175100	57662150	29400	29400	29400	29400	0
91	20240820	175000	57662150	29400	29400	29400	29400	0
92	20240820	174900	57662150	29400	29400	29400	29400	103
93	20240820	174800	57662150	29400	29400	29400	29400	0
94	20240820	174700	57662150	29400	29400	29400	29400	0
95	20240820	174600	57662150	29400	29400	29400	29400	0
96	20240820	174500	57662150	29400	29400	29400	29400	0
97	20240820	174400	57662150	29400	29400	29400	29400	0
98	20240820	174300	57662150	29400	29400	29400	29400	0
99	20240820	174200	57662150	29400	29400	29400	29400	0
100	20240820	174100	57662150	29400	29400	29400	29400	0
101	20240820	174000	57662150	29400	29400	29400	29400	0
102	20240820	173900	57662150	29400	29400	29400	29400	0
103	20240820	173800	57662150	29400	29400	29400	29400	0
104	20240820	173700	57662150	29400	29400	29400	29400	0
105	20240820	173600	57662150	29400	29400	29400	29400	0
106	20240820	173500	57662150	29400	29400	29400	29400	0
107	20240820	173400	57662150	29400	29400	29400	29400	0
108	20240820	173300	57662150	29400	29400	29400	29400	0
109	20240820	173200	57662150	29400	29400	29400	29400	0
110	20240820	173100	57662150	29400	29400	29400	29400	0
111	20240820	173000	57662150	29400	29400	29400	29400	0
112	20240820	172900	57662150	29400	29400	29400	29400	0
113	20240820	172800	57662150	29400	29400	29400	29400	0
114	20240820	172700	57662150	29400	29400	29400	29400	0
115	20240820	172600	57662150	29400	29400	29400	29400	0
116	20240820	172500	57662150	29400	29400	29400	29400	0
117	20240820	172400	57662150	29400	29400	29400	29400	0
118	20240820	172300	57662150	29400	29400	29400	29400	0
119	20240820	172200	57662150	29400	29400	29400	29400	0
120	20240820	172100	57662150	29400	29400	29400	29400	0
121	20240820	172000	57662150	29400	29400	29400	29400	0
122	20240820	171900	57662150	29400	29400	29400	29400	103
123	20240820	171800	57662150	29400	29400	29400	29400	0
124	20240820	171700	57662150	29400	29400	29400	29400	0
125	20240820	171600	57662150	29400	29400	29400	29400	0
126	20240820	171500	57662150	29400	29400	29400	29400	0
127	20240820	171400	57662150	29400	29400	29400	29400	0
128	20240820	171300	57662150	29400	29400	29400	29400	0
129	20240820	171200	57662150	29400	29400	29400	29400	0
130	20240820	171100	57662150	29400	29400	29400	29400	0
131	20240820	171000	57662150	29400	29400	29400	29400	0
132	20240820	170900	57662150	29400	29400	29400	29400	0
133	20240820	170800	57662150	29400	29400	29400	29400	0
134	20240820	170700	57662150	29400	29400	29400	29400	0
135	20240820	170600	57662150	29400	29400	29400	29400	0
136	20240820	170500	57662150	29400	29400	29400	29400	0
137	20240820	170400	57662150	29400	29400	29400	29400	0
138	20240820	170300	57662150	29400	29400	29400	29400	0
139	20240820	170200	57662150	29400	29400	29400	29400	0
140	20240820	170100	57662150	29400	29400	29400	29400	0
141	20240820	170000	57662150	29400	29400	29400	29400	0
142	20240820	165900	57662150	29400	29400	29400	29400	0
143	20240820	165800	57662150	29400	29400	29400	29400	0
144	20240820	165700	57662150	29400	29400	29400	29400	0
145	20240820	165600	57662150	29400	29400	29400	29400	0
146	20240820	165500	57662150	29400	29400	29400	29400	0
147	20240820	165400	57662150	29400	29400	29400	29400	0
148	20240820	165300	57662150	29400	29400	29400	29400	0
149	20240820	165200	57662150	29400	29400	29400	29400	0
150	20240820	165100	57662150	29400	29400	29400	29400	0
151	20240820	165000	57662150	29400	29400	29400	29400	0
152	20240820	164900	57662150	29400	29400	29400	29400	103
153	20240820	164800	57662150	29400	29400	29400	29400	0
154	20240820	164700	57662150	29400	29400	29400	29400	0
155	20240820	164600	57662150	29400	29400	29400	29400	0
156	20240820	164500	57662150	29400	29400	29400	29400	0
157	20240820	164400	57662150	29400	29400	29400	29400	0
158	20240820	164300	57662150	29400	29400	29400	29400	0
159	20240820	164200	57662150	29400	29400	29400	29400	0
160	20240820	164100	57662150	29400	29400	29400	29400	0
161	20240820	164000	57662150	29400	29400	29400	29400	0
162	20240820	163900	57662150	29400	29400	29400	29400	0
163	20240820	163800	57662150	29400	29400	29400	29400	0
164	20240820	163700	57662150	29400	29400	29400	29400	0
165	20240820	163600	57662150	29400	29400	29400	29400	0
166	20240820	163500	57662150	29400	29400	29400	29400	0
167	20240820	163400	57662150	29400	29400	29400	29400	0
168	20240820	163300	57662150	29400	29400	29400	29400	0
169	20240820	163200	57662150	29400	29400	29400	29400	0
170	20240820	163100	57662150	29400	29400	29400	29400	0
171	20240820	163000	57662150	29400	29400	29400	29400	0
172	20240820	162900	57662150	29400	29400	29400	29400	0
173	20240820	162800	57662150	29400	29400	29400	29400	0
174	20240820	162700	57662150	29400	29400	29400	29400	0
175	20240820	162600	57662150	29400	29400	29400	29400	0
176	20240820	162500	57662150	29400	29400	29400	29400	0
177	20240820	162400	57662150	29400	29400	29400	29400	0
178	20240820	162300	57662150	29400	29400	29400	29400	0
179	20240820	162200	57662150	29400	29400	29400	29400	0
180	20240820	162100	57662150	29400	29400	29400	29400	0
181	20240820	162000	57662150	29400	29400	29400	29400	0
182	20240820	161900	57662150	29400	29400	29400	29400	103
183	20240820	161800	57662150	29400	29400	29400	29400	0
184	20240820	161700	57662150	29400	29400	29400	29400	0
185	20240820	161600	57662150	29400	29400	29400	29400	0
186	20240820	161500	57662150	29400	29400	29400	29400	0
187	20240820	161400	57662150	29400	29400	29400	29400	0
188	20240820	161300	57662150	29400	29400	29400	29400	0
189	20240820	161200	57662150	29400	29400	29400	29400	0
190	20240820	161100	57662150	29400	29400	29400	29400	0
191	20240820	161000	57662150	29400	29400	29400	29400	0
192	20240820	160900	57662150	29400	29400	29400	29400	0
193	20240820	160800	57662150	29400	29400	29400	29400	0
194	20240820	160700	57662150	29400	29400	29400	29400	0
195	20240820	160600	57662150	29400	29400	29400	29400	0
196	20240820	160500	57662150	29400	29400	29400	29400	0
197	20240820	160400	57662150	29400	29400	29400	29400	0
198	20240820	160300	57662150	29400	29400	29400	29400	0
199	20240820	160200	57662150	29400	29400	29400	29400	0
200	20240820	160100	57662150	29400	29400	29400	29400	0
201	20240820	160000	57662150	29400	29400	29400	29400	0
202	20240820	155900	57662150	29400	29400	29400	29400	0
203	20240820	155800	57662150	29400	29400	29400	29400	0
204	20240820	155700	57662150	29400	29400	29400	29400	0
205	20240820	155600	57662150	29400	29400	29400	29400	0
206	20240820	155500	57662150	29400	29400	29400	29400	0
207	20240820	155400	57662150	29400	29400	29400	29400	0
208	20240820	155300	57662150	29400	29400	29400	29400	0
209	20240820	155200	57662150	29400	29400	29400	29400	0
210	20240820	155100	57662150	29400	29400	29400	29400	0
211	20240820	155000	57662150	29400	29400	29400	29400	0
212	20240820	154900	57662150	29400	29400	29400	29400	103
213	20240820	154800	57662150	29400	29400	29400	29400	0
214	20240820	154700	57662150	29400	29400	29400	29400	0
215	20240820	154600	57662150	29400	29400	29400	29400	0
216	20240820	154500	57662150	29400	29400	29400	29400	0
217	20240820	154400	57662150	29400	29400	29400	29400	0
218	20240820	154300	57662150	29400	29400	29400	29400	0
219	20240820	154200	57662150	29400	29400	29400	29400	0
220	20240820	154100	57662150	29400	29400	29400	29400	0
221	20240820	154000	57662150	29400	29400	29400	29400	0
222	20240820	153900	57662150	29400	29400	29400	29400	0
223	20240820	153800	57662150	29400	29400	29400	29400	0
224	20240820	153700	57662150	29400	29400	29400	29400	0
225	20240820	153600	57662150	29400	29400	29400	29400	0
226	20240820	153500	57662150	29400	29400	29400	29400	0
227	20240820	153400	57662150	29400	29400	29400	29400	0
228	20240820	153300	57662150	29400	29400	29400	29400	0
229	20240820	153200	57662150	29400	29400	29400	29400	0
230	20240820	153100	57662150	29400	29400	29400	29400	0
231	20240820	153000	57662150	29400	29400	29400	29400	103
232	20240820	152900	54633950	29450	29450	29450	29450	0
233	20240820	152800	54633950	29450	29450	29450	29450	0
234	20240820	152700	54633950	29450	29450	29450	29450	0
235	20240820	152600	54633950	29450	29450	29450	29450	0
236	20240820	152500	54633950	29450	29450	29450	29450	0
237	20240820	152400	54633950	29450	29450	29450	29450	0
238	20240820	152300	54633950	29450	29450	29450	29450	0
239	20240820	152200	54633950	29450	29450	29450	29450	0
240	20240820	152100	54633950	29450	29450	29450	29450	0
241	20240820	152000	54633950	29450	29450	29450	29450	0
242	20240820	151900	54633950	29450	29450	29450	29450	0
243	20240820	151800	54633950	29450	29450	29450	29450	0
244	20240820	151700	54633950	29450	29450	29450	29450	0
245	20240820	151600	54633950	29450	29450	29450	29450	0
246	20240820	151500	54633950	29450	29450	29450	29450	0
247	20240820	151400	54633950	29450	29450	29450	29450	0
248	20240820	151300	54633950	29450	29450	29450	29450	0
249	20240820	151200	54633950	29450	29450	29450	29450	0
250	20240820	151100	54633950	29450	29450	29450	29450	0
251	20240820	151000	54633950	29450	29450	29450	29450	0
252	20240820	150900	54633950	29450	29450	29450	29450	0
253	20240820	150800	54633950	29450	29450	29450	29450	30
254	20240820	150700	53750450	29450	29450	29450	29450	0
255	20240820	150600	53750450	29450	29450	29450	29450	0
256	20240820	150500	53750450	29450	29450	29450	29450	110
257	20240820	150400	50510950	29450	29450	29450	29450	0
258	20240820	150300	50510950	29450	29450	29450	29450	0
259	20240820	150200	50510950	29450	29450	29450	29450	0
260	20240820	150100	50510950	29450	29450	29450	29450	0
261	20240820	150000	50510950	29450	29450	29450	29450	5
262	20240820	145900	50363700	29450	29450	29450	29450	0
263	20240820	145800	50363700	29450	29450	29450	29450	1
264	20240820	145700	50334250	29450	29450	29450	29450	0
265	20240820	145600	50334250	29450	29450	29450	29450	0
266	20240820	145500	50334250	29450	29450	29450	29450	0
267	20240820	145400	50334250	29450	29450	29450	29450	0
268	20240820	145300	50334250	29450	29450	29450	29450	0
269	20240820	145200	50334250	29450	29450	29450	29450	0
270	20240820	145100	50334250	29450	29450	29450	29450	0
271	20240820	145000	50334250	29450	29450	29450	29450	21
272	20240820	144900	49715800	29450	29450	29450	29450	0
273	20240820	144800	49715800	29450	29450	29450	29450	0
274	20240820	144700	49715800	29450	29450	29450	29450	48
275	20240820	144600	48302200	29450	29450	29450	29450	0
276	20240820	144500	48302200	29450	29450	29450	29450	0
277	20240820	144400	48302200	29450	29450	29450	29450	0
278	20240820	144300	48302200	29450	29450	29450	29450	0
279	20240820	144200	48302200	29450	29450	29450	29450	0
280	20240820	144100	48302200	29450	29450	29450	29450	0
281	20240820	144000	48302200	29450	29450	29450	29450	2
282	20240820	143900	48243300	29400	29400	29400	29400	0
283	20240820	143800	48243300	29400	29400	29400	29400	0
284	20240820	143700	48243300	29400	29400	29400	29400	0
285	20240820	143600	48243300	29400	29400	29400	29400	0
286	20240820	143500	48243300	29400	29400	29400	29400	0
287	20240820	143400	48243300	29400	29400	29400	29400	0
288	20240820	143300	48243300	29400	29400	29400	29400	0
289	20240820	143200	48243300	29400	29400	29400	29400	0
290	20240820	143100	48243300	29400	29400	29400	29400	177
291	20240820	143000	43039500	29400	29400	29400	29400	4
292	20240820	142900	42921900	29450	29450	29450	29450	125
293	20240820	142800	39240650	29450	29450	29450	29450	0
294	20240820	142700	39240650	29450	29450	29450	29450	0
295	20240820	142600	39240650	29450	29450	29450	29450	0
296	20240820	142500	39240650	29450	29450	29450	29450	10
297	20240820	142400	38946150	29450	29450	29450	29450	0
298	20240820	142300	38946150	29450	29450	29450	29450	0
299	20240820	142200	38946150	29450	29450	29450	29450	0
300	20240820	142100	38946150	29450	29450	29450	29450	0
301	20240820	142000	38946150	29450	29450	29450	29450	4
302	20240820	141900	38828350	29400	29400	29400	29400	0
303	20240820	141800	38828350	29400	29400	29400	29400	0
304	20240820	141700	38828350	29400	29400	29400	29400	0
305	20240820	141600	38828350	29400	29400	29400	29400	23
306	20240820	141500	38152150	29400	29400	29400	29400	0
307	20240820	141400	38152150	29400	29400	29400	29400	0
308	20240820	141300	38152150	29400	29400	29400	29400	0
309	20240820	141200	38152150	29400	29400	29400	29400	0
310	20240820	141100	38152150	29400	29400	29400	29400	0
311	20240820	141000	38152150	29400	29400	29400	29400	4
312	20240820	140900	38034550	29450	29450	29450	29450	0
313	20240820	140800	38034550	29450	29450	29450	29450	0
314	20240820	140700	38034550	29450	29450	29450	29450	0
315	20240820	140600	38034550	29450	29450	29450	29450	0
316	20240820	140500	38034550	29450	29450	29450	29450	1
317	20240820	140400	38005100	29450	29450	29450	29450	0
318	20240820	140300	38005100	29450	29450	29450	29450	0
319	20240820	140200	38005100	29450	29450	29450	29450	0
320	20240820	140100	38005100	29450	29450	29450	29450	0
321	20240820	140000	38005100	29450	29450	29450	29450	4
322	20240820	135900	37887300	29450	29450	29450	29450	1
323	20240820	135800	37857850	29450	29450	29450	29450	0
324	20240820	135700	37857850	29450	29450	29450	29450	0
325	20240820	135600	37857850	29450	29450	29450	29450	0
326	20240820	135500	37857850	29450	29450	29450	29450	0
327	20240820	135400	37857850	29450	29450	29450	29450	1
328	20240820	135300	37828400	29400	29400	29400	29400	0
329	20240820	135200	37828400	29400	29400	29400	29400	0
330	20240820	135100	37828400	29400	29400	29400	29400	0
331	20240820	135000	37828400	29400	29400	29400	29400	5
332	20240820	134900	37681400	29450	29450	29450	29450	0
333	20240820	134800	37681400	29450	29450	29450	29450	2
334	20240820	134700	37622500	29400	29400	29400	29400	0
335	20240820	134600	37622500	29400	29400	29400	29400	0
336	20240820	134500	37622500	29400	29400	29400	29400	0
337	20240820	134400	37622500	29400	29400	29400	29400	2
338	20240820	134300	37563700	29450	29450	29450	29450	0
339	20240820	134200	37563700	29450	29450	29450	29450	0
340	20240820	134100	37563700	29450	29450	29450	29450	0
341	20240820	134000	37563700	29450	29450	29450	29450	5
342	20240820	133900	37416450	29400	29400	29400	29400	0
343	20240820	133800	37416450	29400	29400	29400	29400	0
344	20240820	133700	37416450	29400	29400	29400	29400	0
345	20240820	133600	37416450	29400	29400	29400	29400	0
346	20240820	133500	37416450	29400	29400	29400	29400	0
347	20240820	133400	37416450	29400	29400	29400	29400	0
348	20240820	133300	37416450	29400	29400	29400	29400	0
349	20240820	133200	37416450	29400	29400	29400	29400	0
350	20240820	133100	37416450	29400	29400	29400	29400	0
351	20240820	133000	37416450	29400	29400	29400	29400	4
352	20240820	132900	37298850	29450	29450	29450	29450	0
353	20240820	132800	37298850	29450	29450	29450	29450	0
354	20240820	132700	37298850	29450	29450	29450	29450	0
355	20240820	132600	37298850	29450	29450	29450	29450	0
356	20240820	132500	37298850	29450	29450	29450	29450	0
357	20240820	132400	37298850	29450	29450	29450	29450	0
358	20240820	132300	37298850	29450	29450	29450	29450	0
359	20240820	132200	37298850	29450	29450	29450	29450	0
360	20240820	132100	37298850	29450	29450	29450	29450	0
361	20240820	132000	37298850	29450	29450	29450	29450	3
362	20240820	131900	37210500	29400	29400	29400	29400	0
363	20240820	131800	37210500	29400	29400	29400	29400	0
364	20240820	131700	37210500	29400	29400	29400	29400	0
365	20240820	131600	37210500	29400	29400	29400	29400	0
366	20240820	131500	37210500	29400	29400	29400	29400	0
367	20240820	131400	37210500	29400	29400	29400	29400	0
368	20240820	131300	37210500	29400	29400	29400	29400	0
369	20240820	131200	37210500	29400	29400	29400	29400	0
370	20240820	131100	37210500	29400	29400	29400	29400	0
371	20240820	131000	37210500	29400	29400	29450	29400	115
372	20240820	130900	33823850	29450	29450	29450	29450	0
373	20240820	130800	33823850	29450	29450	29450	29450	0
374	20240820	130700	33823850	29450	29450	29450	29450	0
375	20240820	130600	33823850	29450	29450	29450	29450	0
376	20240820	130500	33823850	29450	29450	29450	29450	0
377	20240820	130400	33823850	29450	29450	29450	29450	0
378	20240820	130300	33823850	29450	29450	29450	29450	0
379	20240820	130200	33823850	29450	29450	29450	29450	8
380	20240820	130100	33588250	29500	29500	29500	29500	3
381	20240820	130000	33499750	29500	29500	29500	29500	4
382	20240820	125900	33381750	29450	29450	29450	29450	0
383	20240820	125800	33381750	29450	29450	29450	29450	0
384	20240820	125700	33381750	29450	29450	29450	29450	8
385	20240820	125600	33146150	29450	29450	29450	29450	0
386	20240820	125500	33146150	29450	29450	29450	29450	0
387	20240820	125400	33146150	29450	29450	29450	29450	0
388	20240820	125300	33146150	29450	29450	29450	29450	0
389	20240820	125200	33146150	29450	29450	29450	29450	0
390	20240820	125100	33146150	29450	29450	29450	29450	0
391	20240820	125000	33146150	29450	29450	29450	29450	3
392	20240820	124900	33057800	29500	29500	29500	29500	0
393	20240820	124800	33057800	29500	29500	29500	29500	0
394	20240820	124700	33057800	29500	29500	29500	29500	0
395	20240820	124600	33057800	29500	29500	29500	29500	1
396	20240820	124500	33028300	29500	29500	29500	29500	0
397	20240820	124400	33028300	29500	29500	29500	29500	0
398	20240820	124300	33028300	29500	29500	29500	29500	0
399	20240820	124200	33028300	29500	29500	29500	29500	0
400	20240820	124100	33028300	29500	29500	29500	29500	4
401	20240820	124000	32910300	29500	29500	29500	29500	0
402	20240820	123900	32910300	29500	29500	29500	29500	101
403	20240820	123800	29930800	29500	29500	29500	29500	0
404	20240820	123700	29930800	29500	29500	29500	29500	0
405	20240820	123600	29930800	29500	29500	29500	29500	2
406	20240820	123500	29871800	29500	29500	29500	29500	19
407	20240820	123400	29311300	29400	29400	29400	29400	0
408	20240820	123300	29311300	29400	29400	29400	29400	0
409	20240820	123200	29311300	29400	29400	29400	29400	0
410	20240820	123100	29311300	29400	29400	29400	29400	0
411	20240820	123000	29311300	29400	29500	29500	29400	92
412	20240820	122900	26597550	29500	29500	29500	29500	0
413	20240820	122800	26597550	29500	29500	29500	29500	71
414	20240820	122700	24503050	29500	29500	29500	29500	14
415	20240820	122600	24090050	29450	29450	29450	29450	0
416	20240820	122500	24090050	29450	29450	29450	29450	0
417	20240820	122400	24090050	29450	29450	29450	29450	0
418	20240820	122300	24090050	29450	29450	29450	29450	0
419	20240820	122200	24090050	29450	29400	29450	29400	139
420	20240820	122100	19998000	29450	29450	29450	29450	0
421	20240820	122000	19998000	29450	29450	29450	29450	6
422	20240820	121900	19821300	29400	29400	29400	29400	0
423	20240820	121800	19821300	29400	29400	29400	29400	0
424	20240820	121700	19821300	29400	29400	29400	29400	0
425	20240820	121600	19821300	29400	29400	29400	29400	0
426	20240820	121500	19821300	29400	29400	29400	29400	0
427	20240820	121400	19821300	29400	29400	29400	29400	0
428	20240820	121300	19821300	29400	29400	29400	29400	0
429	20240820	121200	19821300	29400	29400	29400	29400	0
430	20240820	121100	19821300	29400	29400	29400	29400	0
431	20240820	121000	19821300	29400	29400	29400	29400	3
432	20240820	120900	19733100	29450	29450	29450	29450	0
433	20240820	120800	19733100	29450	29450	29450	29450	0
434	20240820	120700	19733100	29450	29450	29450	29450	0
435	20240820	120600	19733100	29450	29450	29450	29450	0
436	20240820	120500	19733100	29450	29450	29450	29450	0
437	20240820	120400	19733100	29450	29450	29450	29450	0
438	20240820	120300	19733100	29450	29450	29450	29450	0
439	20240820	120200	19733100	29450	29450	29450	29450	1
440	20240820	120100	19703650	29500	29500	29500	29500	88
441	20240820	120000	17107650	29450	29450	29450	29450	1
442	20240820	115900	17078200	29450	29450	29450	29450	0
443	20240820	115800	17078200	29450	29450	29450	29450	0
444	20240820	115700	17078200	29450	29450	29450	29450	0
445	20240820	115600	17078200	29450	29450	29450	29450	0
446	20240820	115500	17078200	29450	29450	29450	29450	1
447	20240820	115400	17048750	29450	29450	29450	29450	0
448	20240820	115300	17048750	29450	29450	29450	29450	0
449	20240820	115200	17048750	29450	29450	29450	29450	0
450	20240820	115100	17048750	29450	29450	29450	29450	0
451	20240820	115000	17048750	29450	29450	29450	29450	3
452	20240820	114900	16960400	29450	29450	29450	29450	0
453	20240820	114800	16960400	29450	29450	29450	29450	0
454	20240820	114700	16960400	29450	29450	29450	29450	0
455	20240820	114600	16960400	29450	29450	29450	29450	0
456	20240820	114500	16960400	29450	29450	29450	29450	1
457	20240820	114400	16930950	29450	29450	29450	29450	112
458	20240820	114300	13632550	29450	29450	29450	29450	0
459	20240820	114200	13632550	29450	29450	29450	29450	0
460	20240820	114100	13632550	29450	29450	29450	29450	8
461	20240820	114000	13396950	29450	29450	29450	29450	1
462	20240820	113900	13367500	29450	29450	29450	29450	0
463	20240820	113800	13367500	29450	29450	29450	29450	0
464	20240820	113700	13367500	29450	29450	29450	29450	0
465	20240820	113600	13367500	29450	29450	29450	29450	1
466	20240820	113500	13338050	29450	29450	29450	29450	0
467	20240820	113400	13338050	29450	29450	29450	29450	6
468	20240820	113300	13161350	29400	29400	29400	29400	0
469	20240820	113200	13161350	29400	29400	29400	29400	0
470	20240820	113100	13161350	29400	29400	29400	29400	0
471	20240820	113000	13161350	29400	29400	29400	29400	3
472	20240820	112900	13073150	29450	29450	29450	29450	0
473	20240820	112800	13073150	29450	29450	29450	29450	0
474	20240820	112700	13073150	29450	29450	29450	29450	0
475	20240820	112600	13073150	29450	29450	29450	29450	0
476	20240820	112500	13073150	29450	29450	29450	29450	0
477	20240820	112400	13073150	29450	29400	29450	29400	18
478	20240820	112300	12543850	29450	29450	29450	29450	0
479	20240820	112200	12543850	29450	29450	29450	29450	0
480	20240820	112100	12543850	29450	29450	29450	29450	0
481	20240820	112000	12543850	29450	29450	29450	29450	8
482	20240820	111900	12308250	29450	29450	29450	29450	0
483	20240820	111800	12308250	29450	29450	29450	29450	0
484	20240820	111700	12308250	29450	29450	29450	29450	0
485	20240820	111600	12308250	29450	29450	29450	29450	1
486	20240820	111500	12278800	29400	29400	29400	29400	0
487	20240820	111400	12278800	29400	29400	29400	29400	0
488	20240820	111300	12278800	29400	29400	29400	29400	0
489	20240820	111200	12278800	29400	29400	29400	29400	0
490	20240820	111100	12278800	29400	29400	29400	29400	0
491	20240820	111000	12278800	29400	29400	29400	29400	3
492	20240820	110900	12190600	29450	29450	29450	29450	1
493	20240820	110800	12161150	29450	29450	29450	29450	0
494	20240820	110700	12161150	29450	29450	29450	29450	0
495	20240820	110600	12161150	29450	29450	29450	29450	0
496	20240820	110500	12161150	29450	29450	29450	29450	0
497	20240820	110400	12161150	29450	29450	29450	29450	0
498	20240820	110300	12161150	29450	29450	29450	29450	0
499	20240820	110200	12161150	29450	29450	29450	29450	0
500	20240820	110100	12161150	29450	29450	29450	29450	0
501	20240820	110000	12161150	29450	29450	29450	29450	11
502	20240820	105900	11837200	29450	29450	29450	29450	0
503	20240820	105800	11837200	29450	29450	29450	29450	0
504	20240820	105700	11837200	29450	29450	29450	29450	0
505	20240820	105600	11837200	29450	29450	29450	29450	0
506	20240820	105500	11837200	29450	29400	29450	29400	19
507	20240820	105400	11277700	29400	29400	29400	29400	0
508	20240820	105300	11277700	29400	29400	29400	29400	0
509	20240820	105200	11277700	29400	29400	29400	29400	0
510	20240820	105100	11277700	29400	29400	29400	29400	0
511	20240820	105000	11277700	29400	29400	29400	29400	2
512	20240820	104900	11218900	29450	29450	29450	29450	0
513	20240820	104800	11218900	29450	29450	29450	29450	0
514	20240820	104700	11218900	29450	29450	29450	29450	0
515	20240820	104600	11218900	29450	29450	29450	29450	0
516	20240820	104500	11218900	29450	29450	29450	29450	0
517	20240820	104400	11218900	29450	29450	29450	29450	3
518	20240820	104300	11130550	29450	29450	29450	29450	0
519	20240820	104200	11130550	29450	29450	29450	29450	0
520	20240820	104100	11130550	29450	29450	29450	29450	62
521	20240820	104000	9304650	29450	29500	29500	29450	20
522	20240820	103900	8715050	29500	29500	29500	29500	0
523	20240820	103800	8715050	29500	29500	29500	29500	5
524	20240820	103700	8567550	29500	29500	29500	29500	1
525	20240820	103600	8538050	29450	29450	29450	29450	0
526	20240820	103500	8538050	29450	29450	29450	29450	0
527	20240820	103400	8538050	29450	29450	29450	29450	1
528	20240820	103300	8508600	29400	29400	29400	29400	0
529	20240820	103200	8508600	29400	29400	29400	29400	0
530	20240820	103100	8508600	29400	29400	29400	29400	7
531	20240820	103000	8302800	29400	29450	29450	29400	4
532	20240820	102900	8185100	29500	29500	29500	29500	0
533	20240820	102800	8185100	29500	29500	29500	29500	0
534	20240820	102700	8185100	29500	29500	29500	29500	0
535	20240820	102600	8185100	29500	29500	29500	29500	0
536	20240820	102500	8185100	29500	29500	29500	29500	0
537	20240820	102400	8185100	29500	29500	29500	29500	15
538	20240820	102300	7742600	29450	29450	29450	29450	0
539	20240820	102200	7742600	29450	29450	29450	29450	32
540	20240820	102100	6800200	29450	29450	29450	29450	1
541	20240820	102000	6770750	29450	29450	29450	29450	11
542	20240820	101900	6446800	29400	29400	29400	29400	0
543	20240820	101800	6446800	29400	29400	29400	29400	0
544	20240820	101700	6446800	29400	29400	29400	29400	0
545	20240820	101600	6446800	29400	29450	29450	29400	24
546	20240820	101500	5741150	29400	29400	29400	29400	0
547	20240820	101400	5741150	29400	29400	29400	29400	0
548	20240820	101300	5741150	29400	29400	29400	29400	0
549	20240820	101200	5741150	29400	29400	29400	29400	0
550	20240820	101100	5741150	29400	29400	29400	29400	0
551	20240820	101000	5741150	29400	29400	29400	29400	3
552	20240820	100900	5652950	29400	29400	29400	29400	8
553	20240820	100800	5417750	29400	29400	29400	29400	7
554	20240820	100700	5211950	29350	29350	29350	29350	0
555	20240820	100600	5211950	29350	29350	29350	29350	0
556	20240820	100500	5211950	29350	29350	29350	29350	0
557	20240820	100400	5211950	29350	29350	29350	29350	0
558	20240820	100300	5211950	29350	29350	29350	29350	50
559	20240820	100200	3744450	29350	29350	29350	29350	0
560	20240820	100100	3744450	29350	29350	29350	29350	1
561	20240820	100000	3715100	29350	29350	29350	29350	13
562	20240820	095900	3333550	29250	29250	29250	29250	0
563	20240820	095800	3333550	29250	29250	29250	29250	0
564	20240820	095700	3333550	29250	29250	29250	29250	0
565	20240820	095600	3333550	29250	29250	29250	29250	0
566	20240820	095500	3333550	29250	29250	29250	29250	0
567	20240820	095400	3333550	29250	29250	29250	29250	0
568	20240820	095300	3333550	29250	29250	29250	29250	1
569	20240820	095200	3304300	29250	29250	29250	29250	2
570	20240820	095100	3245800	29350	29350	29350	29350	0
571	20240820	095000	3245800	29350	29350	29350	29350	0
572	20240820	094900	3245800	29350	29350	29350	29350	0
573	20240820	094800	3245800	29350	29350	29350	29350	0
574	20240820	094700	3245800	29350	29350	29350	29350	0
575	20240820	094600	3245800	29350	29350	29350	29350	0
576	20240820	094500	3245800	29350	29350	29350	29350	0
577	20240820	094400	3245800	29350	29350	29350	29350	0
578	20240820	094300	3245800	29350	29350	29350	29350	1
579	20240820	094200	3216450	29300	29300	29300	29300	0
580	20240820	094100	3216450	29300	29300	29300	29300	12
581	20240820	094000	2864850	29300	29300	29300	29300	6
582	20240820	093900	2689050	29200	29200	29200	29200	0
583	20240820	093800	2689050	29200	29200	29200	29200	26
584	20240820	093700	1929850	29300	29300	29300	29300	1
585	20240820	093600	1900550	29300	29300	29300	29300	0
586	20240820	093500	1900550	29300	29300	29300	29300	3
587	20240820	093400	1812650	29200	29200	29200	29200	0
588	20240820	093300	1812650	29200	29200	29200	29200	0
589	20240820	093200	1812650	29200	29200	29200	29200	0
590	20240820	093100	1812650	29200	29200	29200	29200	4
591	20240820	093000	1695850	29200	29200	29200	29200	7
592	20240820	092900	1491450	29250	29250	29250	29250	0
593	20240820	092800	1491450	29250	29250	29250	29250	0
594	20240820	092700	1491450	29250	29250	29250	29250	0
595	20240820	092600	1491450	29250	29250	29250	29250	0
596	20240820	092500	1491450	29250	29250	29250	29250	0
597	20240820	092400	1491450	29250	29250	29250	29250	0
598	20240820	092300	1491450	29250	29250	29250	29250	0
599	20240820	092200	1491450	29250	29250	29250	29250	0
600	20240820	092100	1491450	29250	29250	29250	29250	29
601	20240820	092000	643200	29250	29250	29250	29250	13
602	20240820	091900	262950	29250	29250	29250	29250	0
603	20240820	091800	262950	29250	29250	29250	29250	0
604	20240820	091700	262950	29250	29250	29250	29250	0
605	20240820	091600	262950	29250	29250	29250	29250	0
606	20240820	091500	262950	29250	29250	29250	29250	0
607	20240820	091400	262950	29250	29250	29250	29250	1
608	20240820	091300	233700	29250	29250	29250	29250	0
609	20240820	091200	233700	29250	29250	29250	29250	0
610	20240820	091100	233700	29250	29250	29250	29250	1
611	20240820	091000	204450	29200	29200	29200	29200	0
612	20240820	090900	204450	29200	29200	29200	29200	1
613	20240820	090800	175250	29250	29250	29250	29250	0
614	20240820	090700	175250	29250	29250	29250	29250	0
615	20240820	090600	175250	29250	29250	29250	29250	0
616	20240820	090500	175250	29250	29250	29250	29250	1
617	20240820	090400	146000	29200	29200	29200	29200	0
618	20240820	090300	146000	29200	29200	29200	29200	0
619	20240820	090200	146000	29200	29200	29200	29200	0
620	20240820	090100	146000	29200	29200	29200	29200	0
621	20240820	090000	146000	29200	29200	29200	29200	5