KissMeData/037710/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191900	78134550	30000	30000	30000	30000	1578
3	20240827	191800	78134550	30000	30000	30000	30000	0
4	20240827	191700	78134550	30000	30000	30000	30000	0
5	20240827	191600	78134550	30000	30000	30000	30000	0
6	20240827	191500	78134550	30000	30000	30000	30000	0
7	20240827	191400	78134550	30000	30000	30000	30000	0
8	20240827	191300	78134550	30000	30000	30000	30000	0
9	20240827	191200	78134550	30000	30000	30000	30000	0
10	20240827	191100	78134550	30000	30000	30000	30000	0
11	20240827	191000	78134550	30000	30000	30000	30000	0
12	20240827	190900	78134550	30000	30000	30000	30000	0
13	20240827	190800	78134550	30000	30000	30000	30000	0
14	20240827	190700	78134550	30000	30000	30000	30000	0
15	20240827	190600	78134550	30000	30000	30000	30000	0
16	20240827	190500	78134550	30000	30000	30000	30000	0
17	20240827	190400	78134550	30000	30000	30000	30000	0
18	20240827	190300	78134550	30000	30000	30000	30000	0
19	20240827	190200	78134550	30000	30000	30000	30000	0
20	20240827	190100	78134550	30000	30000	30000	30000	0
21	20240827	190000	78134550	30000	30000	30000	30000	0
22	20240827	185900	78134550	30000	30000	30000	30000	0
23	20240827	185800	78134550	30000	30000	30000	30000	0
24	20240827	185700	78134550	30000	30000	30000	30000	0
25	20240827	185600	78134550	30000	30000	30000	30000	0
26	20240827	185500	78134550	30000	30000	30000	30000	0
27	20240827	185400	78134550	30000	30000	30000	30000	0
28	20240827	185300	78134550	30000	30000	30000	30000	0
29	20240827	185200	78134550	30000	30000	30000	30000	0
30	20240827	185100	78134550	30000	30000	30000	30000	0
31	20240827	185000	78134550	30000	30000	30000	30000	0
32	20240827	184900	78134550	30000	30000	30000	30000	1578
33	20240827	184800	78134550	30000	30000	30000	30000	0
34	20240827	184700	78134550	30000	30000	30000	30000	0
35	20240827	184600	78134550	30000	30000	30000	30000	0
36	20240827	184500	78134550	30000	30000	30000	30000	0
37	20240827	184400	78134550	30000	30000	30000	30000	0
38	20240827	184300	78134550	30000	30000	30000	30000	0
39	20240827	184200	78134550	30000	30000	30000	30000	0
40	20240827	184100	78134550	30000	30000	30000	30000	0
41	20240827	184000	78134550	30000	30000	30000	30000	0
42	20240827	183900	78134550	30000	30000	30000	30000	0
43	20240827	183800	78134550	30000	30000	30000	30000	0
44	20240827	183700	78134550	30000	30000	30000	30000	0
45	20240827	183600	78134550	30000	30000	30000	30000	0
46	20240827	183500	78134550	30000	30000	30000	30000	0
47	20240827	183400	78134550	30000	30000	30000	30000	0
48	20240827	183300	78134550	30000	30000	30000	30000	0
49	20240827	183200	78134550	30000	30000	30000	30000	0
50	20240827	183100	78134550	30000	30000	30000	30000	0
51	20240827	183000	78134550	30000	30000	30000	30000	0
52	20240827	182900	78134550	30000	30000	30000	30000	0
53	20240827	182800	78134550	30000	30000	30000	30000	0
54	20240827	182700	78134550	30000	30000	30000	30000	0
55	20240827	182600	78134550	30000	30000	30000	30000	0
56	20240827	182500	78134550	30000	30000	30000	30000	0
57	20240827	182400	78134550	30000	30000	30000	30000	0
58	20240827	182300	78134550	30000	30000	30000	30000	0
59	20240827	182200	78134550	30000	30000	30000	30000	0
60	20240827	182100	78134550	30000	30000	30000	30000	0
61	20240827	182000	78134550	30000	30000	30000	30000	0
62	20240827	181900	78134550	30000	30000	30000	30000	1578
63	20240827	181800	78134550	30000	30000	30000	30000	0
64	20240827	181700	78134550	30000	30000	30000	30000	0
65	20240827	181600	78134550	30000	30000	30000	30000	0
66	20240827	181500	78134550	30000	30000	30000	30000	0
67	20240827	181400	78134550	30000	30000	30000	30000	0
68	20240827	181300	78134550	30000	30000	30000	30000	0
69	20240827	181200	78134550	30000	30000	30000	30000	0
70	20240827	181100	78134550	30000	30000	30000	30000	0
71	20240827	181000	78134550	30000	30000	30000	30000	0
72	20240827	180900	78134550	30000	30000	30000	30000	0
73	20240827	180800	78134550	30000	30000	30000	30000	0
74	20240827	180700	78134550	30000	30000	30000	30000	0
75	20240827	180600	78134550	30000	30000	30000	30000	0
76	20240827	180500	78134550	30000	30000	30000	30000	0
77	20240827	180400	78134550	30000	30000	30000	30000	0
78	20240827	180300	78134550	30000	30000	30000	30000	0
79	20240827	180200	78134550	30000	30000	30000	30000	0
80	20240827	180100	78134550	30000	30000	30000	30000	0
81	20240827	180000	78134550	30000	30000	30000	30000	0
82	20240827	175900	78134550	30000	30000	30000	30000	0
83	20240827	175800	78134550	30000	30000	30000	30000	0
84	20240827	175700	78134550	30000	30000	30000	30000	0
85	20240827	175600	78134550	30000	30000	30000	30000	0
86	20240827	175500	78134550	30000	30000	30000	30000	0
87	20240827	175400	78134550	30000	30000	30000	30000	0
88	20240827	175300	78134550	30000	30000	30000	30000	0
89	20240827	175200	78134550	30000	30000	30000	30000	0
90	20240827	175100	78134550	30000	30000	30000	30000	0
91	20240827	175000	78134550	30000	30000	30000	30000	0
92	20240827	174900	78134550	30000	30000	30000	30000	1578
93	20240827	174800	78134550	30000	30000	30000	30000	0
94	20240827	174700	78134550	30000	30000	30000	30000	0
95	20240827	174600	78134550	30000	30000	30000	30000	0
96	20240827	174500	78134550	30000	30000	30000	30000	0
97	20240827	174400	78134550	30000	30000	30000	30000	0
98	20240827	174300	78134550	30000	30000	30000	30000	0
99	20240827	174200	78134550	30000	30000	30000	30000	0
100	20240827	174100	78134550	30000	30000	30000	30000	0
101	20240827	174000	78134550	30000	30000	30000	30000	0
102	20240827	173900	78134550	30000	30000	30000	30000	0
103	20240827	173800	78134550	30000	30000	30000	30000	0
104	20240827	173700	78134550	30000	30000	30000	30000	0
105	20240827	173600	78134550	30000	30000	30000	30000	0
106	20240827	173500	78134550	30000	30000	30000	30000	0
107	20240827	173400	78134550	30000	30000	30000	30000	0
108	20240827	173300	78134550	30000	30000	30000	30000	0
109	20240827	173200	78134550	30000	30000	30000	30000	0
110	20240827	173100	78134550	30000	30000	30000	30000	0
111	20240827	173000	78134550	30000	30000	30000	30000	0
112	20240827	172900	78134550	30000	30000	30000	30000	0
113	20240827	172800	78134550	30000	30000	30000	30000	0
114	20240827	172700	78134550	30000	30000	30000	30000	0
115	20240827	172600	78134550	30000	30000	30000	30000	0
116	20240827	172500	78134550	30000	30000	30000	30000	0
117	20240827	172400	78134550	30000	30000	30000	30000	0
118	20240827	172300	78134550	30000	30000	30000	30000	0
119	20240827	172200	78134550	30000	30000	30000	30000	0
120	20240827	172100	78134550	30000	30000	30000	30000	0
121	20240827	172000	78134550	30000	30000	30000	30000	0
122	20240827	171900	78134550	30000	30000	30000	30000	1578
123	20240827	171800	78134550	30000	30000	30000	30000	0
124	20240827	171700	78134550	30000	30000	30000	30000	0
125	20240827	171600	78134550	30000	30000	30000	30000	0
126	20240827	171500	78134550	30000	30000	30000	30000	0
127	20240827	171400	78134550	30000	30000	30000	30000	0
128	20240827	171300	78134550	30000	30000	30000	30000	0
129	20240827	171200	78134550	30000	30000	30000	30000	0
130	20240827	171100	78134550	30000	30000	30000	30000	0
131	20240827	171000	78134550	30000	30000	30000	30000	0
132	20240827	170900	78134550	30000	30000	30000	30000	0
133	20240827	170800	78134550	30000	30000	30000	30000	0
134	20240827	170700	78134550	30000	30000	30000	30000	0
135	20240827	170600	78134550	30000	30000	30000	30000	0
136	20240827	170500	78134550	30000	30000	30000	30000	0
137	20240827	170400	78134550	30000	30000	30000	30000	0
138	20240827	170300	78134550	30000	30000	30000	30000	0
139	20240827	170200	78134550	30000	30000	30000	30000	0
140	20240827	170100	78134550	30000	30000	30000	30000	0
141	20240827	170000	78134550	30000	30000	30000	30000	0
142	20240827	165900	78134550	30000	30000	30000	30000	0
143	20240827	165800	78134550	30000	30000	30000	30000	0
144	20240827	165700	78134550	30000	30000	30000	30000	0
145	20240827	165600	78134550	30000	30000	30000	30000	0
146	20240827	165500	78134550	30000	30000	30000	30000	0
147	20240827	165400	78134550	30000	30000	30000	30000	0
148	20240827	165300	78134550	30000	30000	30000	30000	0
149	20240827	165200	78134550	30000	30000	30000	30000	0
150	20240827	165100	78134550	30000	30000	30000	30000	0
151	20240827	165000	78134550	30000	30000	30000	30000	0
152	20240827	164900	78134550	30000	30000	30000	30000	1578
153	20240827	164800	78134550	30000	30000	30000	30000	0
154	20240827	164700	78134550	30000	30000	30000	30000	0
155	20240827	164600	78134550	30000	30000	30000	30000	0
156	20240827	164500	78134550	30000	30000	30000	30000	0
157	20240827	164400	78134550	30000	30000	30000	30000	0
158	20240827	164300	78134550	30000	30000	30000	30000	0
159	20240827	164200	78134550	30000	30000	30000	30000	0
160	20240827	164100	78134550	30000	30000	30000	30000	0
161	20240827	164000	78134550	30000	30000	30000	30000	0
162	20240827	163900	78134550	30000	30000	30000	30000	0
163	20240827	163800	78134550	30000	30000	30000	30000	0
164	20240827	163700	78134550	30000	30000	30000	30000	0
165	20240827	163600	78134550	30000	30000	30000	30000	0
166	20240827	163500	78134550	30000	30000	30000	30000	0
167	20240827	163400	78134550	30000	30000	30000	30000	0
168	20240827	163300	78134550	30000	30000	30000	30000	0
169	20240827	163200	78134550	30000	30000	30000	30000	0
170	20240827	163100	78134550	30000	30000	30000	30000	0
171	20240827	163000	78134550	30000	30000	30000	30000	0
172	20240827	162900	78134550	30000	30000	30000	30000	0
173	20240827	162800	78134550	30000	30000	30000	30000	0
174	20240827	162700	78134550	30000	30000	30000	30000	0
175	20240827	162600	78134550	30000	30000	30000	30000	0
176	20240827	162500	78134550	30000	30000	30000	30000	0
177	20240827	162400	78134550	30000	30000	30000	30000	0
178	20240827	162300	78134550	30000	30000	30000	30000	0
179	20240827	162200	78134550	30000	30000	30000	30000	0
180	20240827	162100	78134550	30000	30000	30000	30000	0
181	20240827	162000	78134550	30000	30000	30000	30000	0
182	20240827	161900	78134550	30000	30000	30000	30000	1578
183	20240827	161800	78134550	30000	30000	30000	30000	0
184	20240827	161700	78134550	30000	30000	30000	30000	0
185	20240827	161600	78134550	30000	30000	30000	30000	0
186	20240827	161500	78134550	30000	30000	30000	30000	0
187	20240827	161400	78134550	30000	30000	30000	30000	0
188	20240827	161300	78134550	30000	30000	30000	30000	0
189	20240827	161200	78134550	30000	30000	30000	30000	0
190	20240827	161100	78134550	30000	30000	30000	30000	0
191	20240827	161000	78134550	30000	30000	30000	30000	0
192	20240827	160900	78134550	30000	30000	30000	30000	0
193	20240827	160800	78134550	30000	30000	30000	30000	0
194	20240827	160700	78134550	30000	30000	30000	30000	0
195	20240827	160600	78134550	30000	30000	30000	30000	0
196	20240827	160500	78134550	30000	30000	30000	30000	0
197	20240827	160400	78134550	30000	30000	30000	30000	0
198	20240827	160300	78134550	30000	30000	30000	30000	0
199	20240827	160200	78134550	30000	30000	30000	30000	0
200	20240827	160100	78134550	30000	30000	30000	30000	0
201	20240827	160000	78134550	30000	30000	30000	30000	0
202	20240827	155900	78134550	30000	30000	30000	30000	0
203	20240827	155800	78134550	30000	30000	30000	30000	0
204	20240827	155700	78134550	30000	30000	30000	30000	0
205	20240827	155600	78134550	30000	30000	30000	30000	0
206	20240827	155500	78134550	30000	30000	30000	30000	0
207	20240827	155400	78134550	30000	30000	30000	30000	0
208	20240827	155300	78134550	30000	30000	30000	30000	0
209	20240827	155200	78134550	30000	30000	30000	30000	0
210	20240827	155100	78134550	30000	30000	30000	30000	0
211	20240827	155000	78134550	30000	30000	30000	30000	0
212	20240827	154900	78134550	30000	30000	30000	30000	1578
213	20240827	154800	78134550	30000	30000	30000	30000	0
214	20240827	154700	78134550	30000	30000	30000	30000	0
215	20240827	154600	78134550	30000	30000	30000	30000	0
216	20240827	154500	78134550	30000	30000	30000	30000	0
217	20240827	154400	78134550	30000	30000	30000	30000	0
218	20240827	154300	78134550	30000	30000	30000	30000	0
219	20240827	154200	78134550	30000	30000	30000	30000	0
220	20240827	154100	78134550	30000	30000	30000	30000	0
221	20240827	154000	78134550	30000	30000	30000	30000	0
222	20240827	153900	78134550	30000	30000	30000	30000	0
223	20240827	153800	78134550	30000	30000	30000	30000	0
224	20240827	153700	78134550	30000	30000	30000	30000	0
225	20240827	153600	78134550	30000	30000	30000	30000	0
226	20240827	153500	78134550	30000	30000	30000	30000	0
227	20240827	153400	78134550	30000	30000	30000	30000	0
228	20240827	153300	78134550	30000	30000	30000	30000	0
229	20240827	153200	78134550	30000	30000	30000	30000	0
230	20240827	153100	78134550	30000	30000	30000	30000	0
231	20240827	153000	78134550	30000	30000	30000	30000	1578
232	20240827	152900	30794550	29750	29750	29750	29750	0
233	20240827	152800	30794550	29750	29750	29750	29750	0
234	20240827	152700	30794550	29750	29750	29750	29750	0
235	20240827	152600	30794550	29750	29750	29750	29750	0
236	20240827	152500	30794550	29750	29750	29750	29750	0
237	20240827	152400	30794550	29750	29750	29750	29750	0
238	20240827	152300	30794550	29750	29750	29750	29750	0
239	20240827	152200	30794550	29750	29750	29750	29750	0
240	20240827	152100	30794550	29750	29750	29750	29750	0
241	20240827	152000	30794550	29750	29750	29750	29750	0
242	20240827	151900	30794550	29750	29750	29750	29750	0
243	20240827	151800	30794550	29750	29750	29750	29750	1
244	20240827	151700	30764800	29750	29750	29750	29750	0
245	20240827	151600	30764800	29750	29750	29750	29750	0
246	20240827	151500	30764800	29750	29750	29750	29750	0
247	20240827	151400	30764800	29750	29750	29750	29750	0
248	20240827	151300	30764800	29750	29750	29750	29750	0
249	20240827	151200	30764800	29750	29750	29750	29750	0
250	20240827	151100	30764800	29750	29750	29750	29750	7
251	20240827	151000	30556550	29800	29800	29800	29800	2
252	20240827	150900	30496950	29800	29800	29800	29800	1
253	20240827	150800	30467150	29800	29800	29800	29800	2
254	20240827	150700	30407550	29800	29800	29800	29800	0
255	20240827	150600	30407550	29800	29800	29800	29800	0
256	20240827	150500	30407550	29800	29800	29800	29800	0
257	20240827	150400	30407550	29800	29800	29800	29800	0
258	20240827	150300	30407550	29800	29800	29800	29800	0
259	20240827	150200	30407550	29800	29800	29800	29800	1
260	20240827	150100	30377750	29800	29800	29800	29800	1
261	20240827	150000	30347950	29750	29750	29750	29750	1
262	20240827	145900	30318200	29800	29800	29800	29800	0
263	20240827	145800	30318200	29800	29800	29800	29800	83
264	20240827	145700	27844800	29850	29850	29850	29850	0
265	20240827	145600	27844800	29850	29850	29850	29850	0
266	20240827	145500	27844800	29850	29850	29850	29850	0
267	20240827	145400	27844800	29850	29850	29850	29850	0
268	20240827	145300	27844800	29850	29850	29850	29850	0
269	20240827	145200	27844800	29850	29850	29850	29850	11
270	20240827	145100	27516450	29800	29800	29800	29800	0
271	20240827	145000	27516450	29800	29800	29800	29800	1
272	20240827	144900	27486650	29850	29850	29850	29850	1
273	20240827	144800	27456800	29850	29850	29850	29850	0
274	20240827	144700	27456800	29850	29850	29850	29850	0
275	20240827	144600	27456800	29850	29850	29850	29850	0
276	20240827	144500	27456800	29850	29850	29850	29850	0
277	20240827	144400	27456800	29850	29850	29850	29850	0
278	20240827	144300	27456800	29850	29850	29850	29850	0
279	20240827	144200	27456800	29850	29850	29850	29850	0
280	20240827	144100	27456800	29850	29850	29850	29850	0
281	20240827	144000	27456800	29850	29850	29850	29850	2
282	20240827	143900	27397100	29800	29800	29800	29800	0
283	20240827	143800	27397100	29800	29800	29800	29800	0
284	20240827	143700	27397100	29800	29800	29800	29800	0
285	20240827	143600	27397100	29800	29800	29800	29800	0
286	20240827	143500	27397100	29800	29800	29800	29800	0
287	20240827	143400	27397100	29800	29800	29800	29800	0
288	20240827	143300	27397100	29800	29800	29800	29800	0
289	20240827	143200	27397100	29800	29800	29800	29800	0
290	20240827	143100	27397100	29800	29800	29800	29800	0
291	20240827	143000	27397100	29800	29800	29800	29800	1
292	20240827	142900	27367300	29850	29850	29850	29850	0
293	20240827	142800	27367300	29850	29850	29850	29850	0
294	20240827	142700	27367300	29850	29850	29850	29850	0
295	20240827	142600	27367300	29850	29850	29850	29850	0
296	20240827	142500	27367300	29850	29850	29850	29850	0
297	20240827	142400	27367300	29850	29850	29850	29850	0
298	20240827	142300	27367300	29850	29850	29850	29850	0
299	20240827	142200	27367300	29850	29850	29850	29850	0
300	20240827	142100	27367300	29850	29850	29850	29850	0
301	20240827	142000	27367300	29850	29850	29850	29850	2
302	20240827	141900	27307600	29800	29800	29800	29800	0
303	20240827	141800	27307600	29800	29800	29800	29800	0
304	20240827	141700	27307600	29800	29800	29800	29800	0
305	20240827	141600	27307600	29800	29800	29800	29800	0
306	20240827	141500	27307600	29800	29800	29800	29800	0
307	20240827	141400	27307600	29800	29800	29800	29800	0
308	20240827	141300	27307600	29800	29800	29800	29800	0
309	20240827	141200	27307600	29800	29800	29800	29800	0
310	20240827	141100	27307600	29800	29800	29800	29800	0
311	20240827	141000	27307600	29800	29800	29800	29800	1
312	20240827	140900	27277800	29850	29850	29850	29850	0
313	20240827	140800	27277800	29850	29850	29850	29850	0
314	20240827	140700	27277800	29850	29850	29850	29850	0
315	20240827	140600	27277800	29850	29850	29850	29850	0
316	20240827	140500	27277800	29850	29850	29850	29850	0
317	20240827	140400	27277800	29850	29850	29850	29850	0
318	20240827	140300	27277800	29850	29850	29850	29850	0
319	20240827	140200	27277800	29850	29850	29850	29850	0
320	20240827	140100	27277800	29850	29850	29850	29850	0
321	20240827	140000	27277800	29850	29850	29850	29850	3
322	20240827	135900	27188250	29800	29800	29800	29800	0
323	20240827	135800	27188250	29800	29800	29800	29800	0
324	20240827	135700	27188250	29800	29800	29800	29800	0
325	20240827	135600	27188250	29800	29800	29800	29800	0
326	20240827	135500	27188250	29800	29800	29800	29800	1
327	20240827	135400	27158450	29800	29800	29800	29800	3
328	20240827	135300	27069050	29800	29800	29800	29800	0
329	20240827	135200	27069050	29800	29800	29800	29800	0
330	20240827	135100	27069050	29800	29800	29800	29800	0
331	20240827	135000	27069050	29800	29800	29800	29800	2
332	20240827	134900	27009450	29850	29850	29850	29850	0
333	20240827	134800	27009450	29850	29850	29850	29850	0
334	20240827	134700	27009450	29850	29850	29850	29850	0
335	20240827	134600	27009450	29850	29850	29850	29850	0
336	20240827	134500	27009450	29850	29850	29850	29850	0
337	20240827	134400	27009450	29850	29850	29850	29850	0
338	20240827	134300	27009450	29850	29850	29850	29850	0
339	20240827	134200	27009450	29850	29850	29850	29850	0
340	20240827	134100	27009450	29850	29850	29850	29850	0
341	20240827	134000	27009450	29850	29850	29850	29850	3
342	20240827	133900	26919900	29800	29800	29800	29800	0
343	20240827	133800	26919900	29800	29800	29800	29800	0
344	20240827	133700	26919900	29800	29800	29800	29800	0
345	20240827	133600	26919900	29800	29800	29800	29800	0
346	20240827	133500	26919900	29800	29800	29800	29800	0
347	20240827	133400	26919900	29800	29800	29800	29800	0
348	20240827	133300	26919900	29800	29800	29800	29800	0
349	20240827	133200	26919900	29800	29800	29800	29800	0
350	20240827	133100	26919900	29800	29800	29800	29800	0
351	20240827	133000	26919900	29800	29800	29800	29800	2
352	20240827	132900	26860300	29850	29850	29850	29850	0
353	20240827	132800	26860300	29850	29850	29850	29850	0
354	20240827	132700	26860300	29850	29850	29850	29850	0
355	20240827	132600	26860300	29850	29850	29850	29850	0
356	20240827	132500	26860300	29850	29850	29850	29850	0
357	20240827	132400	26860300	29850	29850	29850	29850	0
358	20240827	132300	26860300	29850	29850	29850	29850	0
359	20240827	132200	26860300	29850	29850	29850	29850	0
360	20240827	132100	26860300	29850	29850	29850	29850	0
361	20240827	132000	26860300	29850	29850	29850	29850	2
362	20240827	131900	26800600	29850	29850	29850	29850	0
363	20240827	131800	26800600	29850	29850	29850	29850	0
364	20240827	131700	26800600	29850	29850	29850	29850	0
365	20240827	131600	26800600	29850	29850	29850	29850	1
366	20240827	131500	26770750	29800	29800	29800	29800	0
367	20240827	131400	26770750	29800	29800	29800	29800	0
368	20240827	131300	26770750	29800	29800	29800	29800	0
369	20240827	131200	26770750	29800	29800	29800	29800	0
370	20240827	131100	26770750	29800	29800	29800	29800	0
371	20240827	131000	26770750	29800	29800	29800	29800	1
372	20240827	130900	26740950	29850	29850	29850	29850	0
373	20240827	130800	26740950	29850	29850	29850	29850	0
374	20240827	130700	26740950	29850	29850	29850	29850	0
375	20240827	130600	26740950	29850	29850	29850	29850	0
376	20240827	130500	26740950	29850	29850	29850	29850	0
377	20240827	130400	26740950	29850	29850	29850	29850	0
378	20240827	130300	26740950	29850	29850	29850	29850	0
379	20240827	130200	26740950	29850	29850	29850	29850	0
380	20240827	130100	26740950	29850	29850	29850	29850	0
381	20240827	130000	26740950	29850	29850	29850	29850	2
382	20240827	125900	26681250	29800	29800	29800	29800	0
383	20240827	125800	26681250	29800	29800	29800	29800	0
384	20240827	125700	26681250	29800	29800	29800	29800	0
385	20240827	125600	26681250	29800	29800	29800	29800	0
386	20240827	125500	26681250	29800	29800	29800	29800	1
387	20240827	125400	26651450	29800	29800	29800	29800	0
388	20240827	125300	26651450	29800	29800	29800	29800	0
389	20240827	125200	26651450	29800	29800	29800	29800	0
390	20240827	125100	26651450	29800	29800	29800	29800	0
391	20240827	125000	26651450	29800	29800	29800	29800	1
392	20240827	124900	26621650	29850	29850	29850	29850	0
393	20240827	124800	26621650	29850	29850	29850	29850	0
394	20240827	124700	26621650	29850	29850	29850	29850	0
395	20240827	124600	26621650	29850	29850	29850	29850	0
396	20240827	124500	26621650	29850	29850	29850	29850	0
397	20240827	124400	26621650	29850	29850	29850	29850	0
398	20240827	124300	26621650	29850	29850	29850	29850	0
399	20240827	124200	26621650	29850	29850	29850	29850	0
400	20240827	124100	26621650	29850	29850	29850	29850	0
401	20240827	124000	26621650	29850	29850	29850	29850	2
402	20240827	123900	26561950	29800	29800	29800	29800	0
403	20240827	123800	26561950	29800	29800	29800	29800	0
404	20240827	123700	26561950	29800	29800	29800	29800	0
405	20240827	123600	26561950	29800	29800	29800	29800	0
406	20240827	123500	26561950	29800	29800	29800	29800	0
407	20240827	123400	26561950	29800	29800	29800	29800	0
408	20240827	123300	26561950	29800	29800	29800	29800	0
409	20240827	123200	26561950	29800	29800	29800	29800	0
410	20240827	123100	26561950	29800	29800	29800	29800	1
411	20240827	123000	26532150	29750	29750	29750	29750	2
412	20240827	122900	26472650	29850	29850	29850	29850	0
413	20240827	122800	26472650	29850	29850	29850	29850	0
414	20240827	122700	26472650	29850	29850	29850	29850	0
415	20240827	122600	26472650	29850	29850	29850	29850	0
416	20240827	122500	26472650	29850	29850	29850	29850	0
417	20240827	122400	26472650	29850	29850	29850	29850	10
418	20240827	122300	26174150	29750	29750	29750	29750	0
419	20240827	122200	26174150	29750	29750	29750	29750	2
420	20240827	122100	26114650	29850	29850	29850	29850	1
421	20240827	122000	26084800	29850	29850	29850	29850	2
422	20240827	121900	26025100	29850	29850	29850	29850	0
423	20240827	121800	26025100	29850	29850	29850	29850	10
424	20240827	121700	25726600	29800	29800	29800	29800	0
425	20240827	121600	25726600	29800	29800	29800	29800	1
426	20240827	121500	25696800	29800	29800	29800	29800	0
427	20240827	121400	25696800	29800	29800	29800	29800	1
428	20240827	121300	25667000	29800	29800	29800	29800	0
429	20240827	121200	25667000	29800	29800	29800	29800	0
430	20240827	121100	25667000	29800	29800	29800	29800	11
431	20240827	121000	25339200	29800	29800	29800	29800	6
432	20240827	120900	25160400	29850	29850	29850	29850	0
433	20240827	120800	25160400	29850	29850	29850	29850	0
434	20240827	120700	25160400	29850	29850	29850	29850	0
435	20240827	120600	25160400	29850	29850	29850	29850	0
436	20240827	120500	25160400	29850	29850	29850	29850	0
437	20240827	120400	25160400	29850	29850	29850	29850	0
438	20240827	120300	25160400	29850	29850	29850	29850	0
439	20240827	120200	25160400	29850	29850	29850	29850	0
440	20240827	120100	25160400	29850	29850	29850	29850	0
441	20240827	120000	25160400	29850	29850	29850	29850	4
442	20240827	115900	25041000	29800	29800	29800	29800	0
443	20240827	115800	25041000	29800	29800	29800	29800	0
444	20240827	115700	25041000	29800	29800	29800	29800	0
445	20240827	115600	25041000	29800	29800	29800	29800	5
446	20240827	115500	24892000	29800	29800	29800	29800	0
447	20240827	115400	24892000	29800	29800	29800	29800	0
448	20240827	115300	24892000	29800	29800	29800	29800	0
449	20240827	115200	24892000	29800	29800	29800	29800	0
450	20240827	115100	24892000	29800	29800	29800	29800	0
451	20240827	115000	24892000	29800	29800	29800	29800	2
452	20240827	114900	24832400	29850	29850	29850	29850	0
453	20240827	114800	24832400	29850	29850	29850	29850	0
454	20240827	114700	24832400	29850	29850	29850	29850	0
455	20240827	114600	24832400	29850	29850	29850	29850	0
456	20240827	114500	24832400	29850	29850	29850	29850	0
457	20240827	114400	24832400	29850	29850	29850	29850	0
458	20240827	114300	24832400	29850	29850	29850	29850	0
459	20240827	114200	24832400	29850	29850	29850	29850	0
460	20240827	114100	24832400	29850	29850	29850	29850	0
461	20240827	114000	24832400	29850	29850	29850	29850	5
462	20240827	113900	24683150	29850	29850	29850	29850	0
463	20240827	113800	24683150	29850	29850	29850	29850	0
464	20240827	113700	24683150	29850	29850	29850	29850	0
465	20240827	113600	24683150	29850	29850	29850	29850	9
466	20240827	113500	24414500	29800	29800	29800	29800	0
467	20240827	113400	24414500	29800	29800	29800	29800	0
468	20240827	113300	24414500	29800	29800	29800	29800	50
469	20240827	113200	22924500	29800	29800	29800	29800	1
470	20240827	113100	22894700	29800	29800	29800	29800	0
471	20240827	113000	22894700	29800	29800	29800	29800	2
472	20240827	112900	22835100	29850	29850	29850	29850	0
473	20240827	112800	22835100	29850	29850	29850	29850	5
474	20240827	112700	22685850	29850	29850	29850	29850	0
475	20240827	112600	22685850	29850	29850	29850	29850	0
476	20240827	112500	22685850	29850	29850	29850	29850	0
477	20240827	112400	22685850	29850	29850	29850	29850	0
478	20240827	112300	22685850	29850	29850	29850	29850	0
479	20240827	112200	22685850	29850	29850	29850	29850	7
480	20240827	112100	22476900	29850	29850	29850	29850	0
481	20240827	112000	22476900	29850	29850	29850	29850	6
482	20240827	111900	22297800	29850	29850	29850	29850	0
483	20240827	111800	22297800	29850	29850	29850	29850	1
484	20240827	111700	22267950	29850	29850	29850	29850	53
485	20240827	111600	20685900	29850	29850	29850	29850	1
486	20240827	111500	20656050	29900	29900	29900	29900	58
487	20240827	111400	18921850	29900	29900	29900	29900	0
488	20240827	111300	18921850	29900	29900	29900	29900	0
489	20240827	111200	18921850	29900	29900	29900	29900	0
490	20240827	111100	18921850	29900	29900	29900	29900	0
491	20240827	111000	18921850	29900	29900	29900	29900	4
492	20240827	110900	18802250	29900	29900	29900	29900	0
493	20240827	110800	18802250	29900	29900	29900	29900	0
494	20240827	110700	18802250	29900	29900	29900	29900	0
495	20240827	110600	18802250	29900	29900	29900	29900	0
496	20240827	110500	18802250	29900	29900	29900	29900	139
497	20240827	110400	14646150	29900	29900	29900	29900	0
498	20240827	110300	14646150	29900	29900	29900	29900	0
499	20240827	110200	14646150	29900	29900	29900	29900	0
500	20240827	110100	14646150	29900	29900	29900	29900	0
501	20240827	110000	14646150	29900	29900	29900	29900	6
502	20240827	105900	14466750	29850	29850	29850	29850	0
503	20240827	105800	14466750	29850	29850	29850	29850	0
504	20240827	105700	14466750	29850	29850	29850	29850	0
505	20240827	105600	14466750	29850	29850	29850	29850	0
506	20240827	105500	14466750	29850	29850	29850	29850	1
507	20240827	105400	14436900	29850	29850	29850	29850	0
508	20240827	105300	14436900	29850	29850	29850	29850	0
509	20240827	105200	14436900	29850	29850	29850	29850	0
510	20240827	105100	14436900	29850	29850	29850	29850	0
511	20240827	105000	14436900	29850	29850	29850	29850	1
512	20240827	104900	14407050	29850	29850	29850	29850	1
513	20240827	104800	14377200	29850	29850	29850	29850	8
514	20240827	104700	14138400	29850	29850	29850	29850	0
515	20240827	104600	14138400	29850	29850	29850	29850	0
516	20240827	104500	14138400	29850	29850	29850	29850	0
517	20240827	104400	14138400	29850	29850	29850	29850	0
518	20240827	104300	14138400	29850	29850	29850	29850	0
519	20240827	104200	14138400	29850	29850	29850	29850	1
520	20240827	104100	14108550	29900	29900	29900	29900	0
521	20240827	104000	14108550	29900	29900	29900	29900	9
522	20240827	103900	13839450	29900	29900	29900	29900	20
523	20240827	103800	13241450	29900	29900	29900	29900	1
524	20240827	103700	13211550	29900	29900	29900	29900	0
525	20240827	103600	13211550	29900	29900	29900	29900	0
526	20240827	103500	13211550	29900	29900	29900	29900	0
527	20240827	103400	13211550	29900	29850	29900	29850	2
528	20240827	103300	13151800	29850	29850	29850	29850	0
529	20240827	103200	13151800	29850	29850	29850	29850	0
530	20240827	103100	13151800	29850	29850	29850	29850	0
531	20240827	103000	13151800	29850	29850	29850	29850	2
532	20240827	102900	13092100	29900	29900	29900	29900	0
533	20240827	102800	13092100	29900	29900	29900	29900	0
534	20240827	102700	13092100	29900	29900	29900	29900	0
535	20240827	102600	13092100	29900	29900	29900	29900	0
536	20240827	102500	13092100	29900	29900	29900	29900	0
537	20240827	102400	13092100	29900	29900	29900	29900	0
538	20240827	102300	13092100	29900	29900	29900	29900	0
539	20240827	102200	13092100	29900	29900	29900	29900	0
540	20240827	102100	13092100	29900	29900	29900	29900	0
541	20240827	102000	13092100	29900	29900	29900	29900	9
542	20240827	101900	12823000	29850	29850	29850	29850	0
543	20240827	101800	12823000	29850	29850	29850	29850	1
544	20240827	101700	12793150	29900	29900	29900	29900	0
545	20240827	101600	12793150	29900	29900	29900	29900	0
546	20240827	101500	12793150	29900	29900	29900	29900	1
547	20240827	101400	12763250	29850	29850	29850	29850	5
548	20240827	101300	12614000	29900	29900	29900	29900	0
549	20240827	101200	12614000	29900	29900	29900	29900	1
550	20240827	101100	12584100	29850	29850	29850	29850	0
551	20240827	101000	12584100	29850	29850	29850	29850	1
552	20240827	100900	12554250	29850	29850	29850	29850	1
553	20240827	100800	12524400	29900	29900	29900	29900	0
554	20240827	100700	12524400	29900	29900	29900	29900	0
555	20240827	100600	12524400	29900	29900	29900	29900	0
556	20240827	100500	12524400	29900	29850	29900	29850	20
557	20240827	100400	11927150	29850	29850	29850	29850	4
558	20240827	100300	11807750	29850	29850	29850	29850	0
559	20240827	100200	11807750	29850	29850	29850	29850	0
560	20240827	100100	11807750	29850	29850	29850	29850	1
561	20240827	100000	11777900	29850	29850	29850	29850	13
562	20240827	095900	11389850	29850	29850	29850	29850	0
563	20240827	095800	11389850	29850	29850	29850	29850	0
564	20240827	095700	11389850	29850	29850	29850	29850	0
565	20240827	095600	11389850	29850	29850	29850	29850	0
566	20240827	095500	11389850	29850	29850	29850	29850	1
567	20240827	095400	11360000	29850	29850	29850	29850	6
568	20240827	095300	11180900	29850	29850	29850	29850	0
569	20240827	095200	11180900	29850	29850	29850	29850	0
570	20240827	095100	11180900	29850	29850	29850	29850	0
571	20240827	095000	11180900	29850	29850	29850	29850	1
572	20240827	094900	11151050	29850	29850	29850	29850	0
573	20240827	094800	11151050	29850	29850	29850	29850	3
574	20240827	094700	11061500	29900	29900	29900	29900	0
575	20240827	094600	11061500	29900	29900	29900	29900	0
576	20240827	094500	11061500	29900	29900	29900	29900	0
577	20240827	094400	11061500	29900	29900	29900	29900	0
578	20240827	094300	11061500	29900	29900	29900	29900	0
579	20240827	094200	11061500	29900	29900	29900	29900	0
580	20240827	094100	11061500	29900	29900	29900	29900	4
581	20240827	094000	10941900	29900	29900	29900	29900	20
582	20240827	093900	10343900	29900	29900	29900	29900	17
583	20240827	093800	9835600	29900	29900	29900	29900	0
584	20240827	093700	9835600	29900	29900	29900	29900	1
585	20240827	093600	9805700	29900	29900	29900	29900	0
586	20240827	093500	9805700	29900	29900	29900	29900	0
587	20240827	093400	9805700	29900	29900	29900	29900	2
588	20240827	093300	9745900	30000	30000	30000	30000	0
589	20240827	093200	9745900	30000	30000	30000	29900	8
590	20240827	093100	9506200	29950	29950	29950	29950	76
591	20240827	093000	7230000	29950	29950	29950	29950	41
592	20240827	092900	6002050	29950	29950	29950	29950	10
593	20240827	092800	5702550	29900	29900	29900	29900	0
594	20240827	092700	5702550	29900	29900	29900	29900	1
595	20240827	092600	5672650	29900	29900	29900	29900	0
596	20240827	092500	5672650	29900	29900	29900	29900	2
597	20240827	092400	5612850	29900	29900	29900	29900	44
598	20240827	092300	4297250	29900	29900	29900	29900	10
599	20240827	092200	3998250	29850	29850	29850	29850	5
600	20240827	092100	3849000	29850	29850	29850	29850	0
601	20240827	092000	3849000	29850	29850	29850	29850	8
602	20240827	091900	3610200	29850	29850	29850	29850	56
603	20240827	091800	1938600	29900	29900	29900	29900	0
604	20240827	091700	1938600	29900	29900	29900	29900	0
605	20240827	091600	1938600	29900	29850	29900	29850	45
606	20240827	091500	595300	29800	29800	29800	29800	0
607	20240827	091400	595300	29800	29800	29800	29800	0
608	20240827	091300	595300	29800	29800	29800	29800	10
609	20240827	091200	297300	29800	29800	29800	29800	0
610	20240827	091100	297300	29800	29800	29800	29800	0
611	20240827	091000	297300	29800	29800	29800	29800	1
612	20240827	090900	267500	29700	29700	29700	29700	0
613	20240827	090800	267500	29700	29700	29700	29700	0
614	20240827	090700	267500	29700	29700	29700	29700	5
615	20240827	090600	119000	29700	29700	29700	29700	0
616	20240827	090500	119000	29700	29700	29700	29700	1
617	20240827	090400	89300	29700	29700	29700	29700	0
618	20240827	090300	89300	29700	29700	29700	29700	0
619	20240827	090200	89300	29700	29700	29700	29700	0
620	20240827	090100	89300	29700	29700	29700	29700	0
621	20240827	090000	89300	29700	29900	29900	29700	3