KissMeData/007540/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184900	305951000	49800	49800	49800	49800	43
3	20240809	184800	305951000	49800	49800	49800	49800	0
4	20240809	184700	305951000	49800	49800	49800	49800	0
5	20240809	184600	305951000	49800	49800	49800	49800	0
6	20240809	184500	305951000	49800	49800	49800	49800	0
7	20240809	184400	305951000	49800	49800	49800	49800	0
8	20240809	184300	305951000	49800	49800	49800	49800	0
9	20240809	184200	305951000	49800	49800	49800	49800	0
10	20240809	184100	305951000	49800	49800	49800	49800	0
11	20240809	184000	305951000	49800	49800	49800	49800	0
12	20240809	183900	305951000	49800	49800	49800	49800	0
13	20240809	183800	305951000	49800	49800	49800	49800	0
14	20240809	183700	305951000	49800	49800	49800	49800	0
15	20240809	183600	305951000	49800	49800	49800	49800	0
16	20240809	183500	305951000	49800	49800	49800	49800	0
17	20240809	183400	305951000	49800	49800	49800	49800	0
18	20240809	183300	305951000	49800	49800	49800	49800	0
19	20240809	183200	305951000	49800	49800	49800	49800	0
20	20240809	183100	305951000	49800	49800	49800	49800	0
21	20240809	183000	305951000	49800	49800	49800	49800	0
22	20240809	182900	305951000	49800	49800	49800	49800	0
23	20240809	182800	305951000	49800	49800	49800	49800	0
24	20240809	182700	305951000	49800	49800	49800	49800	0
25	20240809	182600	305951000	49800	49800	49800	49800	0
26	20240809	182500	305951000	49800	49800	49800	49800	0
27	20240809	182400	305951000	49800	49800	49800	49800	0
28	20240809	182300	305951000	49800	49800	49800	49800	0
29	20240809	182200	305951000	49800	49800	49800	49800	0
30	20240809	182100	305951000	49800	49800	49800	49800	0
31	20240809	182000	305951000	49800	49800	49800	49800	0
32	20240809	181900	305951000	49800	49800	49800	49800	43
33	20240809	181800	305951000	49800	49800	49800	49800	0
34	20240809	181700	305951000	49800	49800	49800	49800	0
35	20240809	181600	305951000	49800	49800	49800	49800	0
36	20240809	181500	305951000	49800	49800	49800	49800	0
37	20240809	181400	305951000	49800	49800	49800	49800	0
38	20240809	181300	305951000	49800	49800	49800	49800	0
39	20240809	181200	305951000	49800	49800	49800	49800	0
40	20240809	181100	305951000	49800	49800	49800	49800	0
41	20240809	181000	305951000	49800	49800	49800	49800	0
42	20240809	180900	305951000	49800	49800	49800	49800	0
43	20240809	180800	305951000	49800	49800	49800	49800	0
44	20240809	180700	305951000	49800	49800	49800	49800	0
45	20240809	180600	305951000	49800	49800	49800	49800	0
46	20240809	180500	305951000	49800	49800	49800	49800	0
47	20240809	180400	305951000	49800	49800	49800	49800	0
48	20240809	180300	305951000	49800	49800	49800	49800	0
49	20240809	180200	305951000	49800	49800	49800	49800	0
50	20240809	180100	305951000	49800	49800	49800	49800	0
51	20240809	180000	305951000	49800	49800	49800	49800	0
52	20240809	175900	305951000	49800	49800	49800	49800	0
53	20240809	175800	305951000	49800	49800	49800	49800	0
54	20240809	175700	305951000	49800	49800	49800	49800	0
55	20240809	175600	305951000	49800	49800	49800	49800	0
56	20240809	175500	305951000	49800	49800	49800	49800	0
57	20240809	175400	305951000	49800	49800	49800	49800	0
58	20240809	175300	305951000	49800	49800	49800	49800	0
59	20240809	175200	305951000	49800	49800	49800	49800	0
60	20240809	175100	305951000	49800	49800	49800	49800	0
61	20240809	175000	305951000	49800	49800	49800	49800	0
62	20240809	174900	305951000	49800	49800	49800	49800	43
63	20240809	174800	305951000	49800	49800	49800	49800	0
64	20240809	174700	305951000	49800	49800	49800	49800	0
65	20240809	174600	305951000	49800	49800	49800	49800	0
66	20240809	174500	305951000	49800	49800	49800	49800	0
67	20240809	174400	305951000	49800	49800	49800	49800	0
68	20240809	174300	305951000	49800	49800	49800	49800	0
69	20240809	174200	305951000	49800	49800	49800	49800	0
70	20240809	174100	305951000	49800	49800	49800	49800	0
71	20240809	174000	305951000	49800	49800	49800	49800	0
72	20240809	173900	305951000	49800	49800	49800	49800	0
73	20240809	173800	305951000	49800	49800	49800	49800	0
74	20240809	173700	305951000	49800	49800	49800	49800	0
75	20240809	173600	305951000	49800	49800	49800	49800	0
76	20240809	173500	305951000	49800	49800	49800	49800	0
77	20240809	173400	305951000	49800	49800	49800	49800	0
78	20240809	173300	305951000	49800	49800	49800	49800	0
79	20240809	173200	305951000	49800	49800	49800	49800	0
80	20240809	173100	305951000	49800	49800	49800	49800	0
81	20240809	173000	305951000	49800	49800	49800	49800	0
82	20240809	172900	305951000	49800	49800	49800	49800	0
83	20240809	172800	305951000	49800	49800	49800	49800	0
84	20240809	172700	305951000	49800	49800	49800	49800	0
85	20240809	172600	305951000	49800	49800	49800	49800	0
86	20240809	172500	305951000	49800	49800	49800	49800	0
87	20240809	172400	305951000	49800	49800	49800	49800	0
88	20240809	172300	305951000	49800	49800	49800	49800	0
89	20240809	172200	305951000	49800	49800	49800	49800	0
90	20240809	172100	305951000	49800	49800	49800	49800	0
91	20240809	172000	305951000	49800	49800	49800	49800	0
92	20240809	171900	305951000	49800	49800	49800	49800	43
93	20240809	171800	305951000	49800	49800	49800	49800	0
94	20240809	171700	305951000	49800	49800	49800	49800	0
95	20240809	171600	305951000	49800	49800	49800	49800	0
96	20240809	171500	305951000	49800	49800	49800	49800	0
97	20240809	171400	305951000	49800	49800	49800	49800	0
98	20240809	171300	305951000	49800	49800	49800	49800	0
99	20240809	171200	305951000	49800	49800	49800	49800	0
100	20240809	171100	305951000	49800	49800	49800	49800	0
101	20240809	171000	305951000	49800	49800	49800	49800	0
102	20240809	170900	305951000	49800	49800	49800	49800	0
103	20240809	170800	305951000	49800	49800	49800	49800	0
104	20240809	170700	305951000	49800	49800	49800	49800	0
105	20240809	170600	305951000	49800	49800	49800	49800	0
106	20240809	170500	305951000	49800	49800	49800	49800	0
107	20240809	170400	305951000	49800	49800	49800	49800	0
108	20240809	170300	305951000	49800	49800	49800	49800	0
109	20240809	170200	305951000	49800	49800	49800	49800	0
110	20240809	170100	305951000	49800	49800	49800	49800	0
111	20240809	170000	305951000	49800	49800	49800	49800	0
112	20240809	165900	305951000	49800	49800	49800	49800	0
113	20240809	165800	305951000	49800	49800	49800	49800	0
114	20240809	165700	305951000	49800	49800	49800	49800	0
115	20240809	165600	305951000	49800	49800	49800	49800	0
116	20240809	165500	305951000	49800	49800	49800	49800	0
117	20240809	165400	305951000	49800	49800	49800	49800	0
118	20240809	165300	305951000	49800	49800	49800	49800	0
119	20240809	165200	305951000	49800	49800	49800	49800	0
120	20240809	165100	305951000	49800	49800	49800	49800	0
121	20240809	165000	305951000	49800	49800	49800	49800	0
122	20240809	164900	305951000	49800	49800	49800	49800	43
123	20240809	164800	305951000	49800	49800	49800	49800	0
124	20240809	164700	305951000	49800	49800	49800	49800	0
125	20240809	164600	305951000	49800	49800	49800	49800	0
126	20240809	164500	305951000	49800	49800	49800	49800	0
127	20240809	164400	305951000	49800	49800	49800	49800	0
128	20240809	164300	305951000	49800	49800	49800	49800	0
129	20240809	164200	305951000	49800	49800	49800	49800	0
130	20240809	164100	305951000	49800	49800	49800	49800	0
131	20240809	164000	305951000	49800	49800	49800	49800	0
132	20240809	163900	305951000	49800	49800	49800	49800	0
133	20240809	163800	305951000	49800	49800	49800	49800	0
134	20240809	163700	305951000	49800	49800	49800	49800	0
135	20240809	163600	305951000	49800	49800	49800	49800	0
136	20240809	163500	305951000	49800	49800	49800	49800	0
137	20240809	163400	305951000	49800	49800	49800	49800	0
138	20240809	163300	305951000	49800	49800	49800	49800	0
139	20240809	163200	305951000	49800	49800	49800	49800	0
140	20240809	163100	305951000	49800	49800	49800	49800	0
141	20240809	163000	305951000	49800	49800	49800	49800	0
142	20240809	162900	305951000	49800	49800	49800	49800	0
143	20240809	162800	305951000	49800	49800	49800	49800	0
144	20240809	162700	305951000	49800	49800	49800	49800	0
145	20240809	162600	305951000	49800	49800	49800	49800	0
146	20240809	162500	305951000	49800	49800	49800	49800	0
147	20240809	162400	305951000	49800	49800	49800	49800	0
148	20240809	162300	305951000	49800	49800	49800	49800	0
149	20240809	162200	305951000	49800	49800	49800	49800	0
150	20240809	162100	305951000	49800	49800	49800	49800	0
151	20240809	162000	305951000	49800	49800	49800	49800	0
152	20240809	161900	305951000	49800	49800	49800	49800	43
153	20240809	161800	305951000	49800	49800	49800	49800	0
154	20240809	161700	305951000	49800	49800	49800	49800	0
155	20240809	161600	305951000	49800	49800	49800	49800	0
156	20240809	161500	305951000	49800	49800	49800	49800	0
157	20240809	161400	305951000	49800	49800	49800	49800	0
158	20240809	161300	305951000	49800	49800	49800	49800	0
159	20240809	161200	305951000	49800	49800	49800	49800	0
160	20240809	161100	305951000	49800	49800	49800	49800	0
161	20240809	161000	305951000	49800	49800	49800	49800	0
162	20240809	160900	305951000	49800	49800	49800	49800	0
163	20240809	160800	305951000	49800	49800	49800	49800	0
164	20240809	160700	305951000	49800	49800	49800	49800	0
165	20240809	160600	305951000	49800	49800	49800	49800	0
166	20240809	160500	305951000	49800	49800	49800	49800	0
167	20240809	160400	305951000	49800	49800	49800	49800	0
168	20240809	160300	305951000	49800	49800	49800	49800	0
169	20240809	160200	305951000	49800	49800	49800	49800	0
170	20240809	160100	305951000	49800	49800	49800	49800	0
171	20240809	160000	305951000	49800	49800	49800	49800	0
172	20240809	155900	305951000	49800	49800	49800	49800	0
173	20240809	155800	305951000	49800	49800	49800	49800	0
174	20240809	155700	305951000	49800	49800	49800	49800	0
175	20240809	155600	305951000	49800	49800	49800	49800	0
176	20240809	155500	305951000	49800	49800	49800	49800	0
177	20240809	155400	305951000	49800	49800	49800	49800	0
178	20240809	155300	305951000	49800	49800	49800	49800	0
179	20240809	155200	305951000	49800	49800	49800	49800	0
180	20240809	155100	305951000	49800	49800	49800	49800	0
181	20240809	155000	305951000	49800	49800	49800	49800	0
182	20240809	154900	305951000	49800	49800	49800	49800	43
183	20240809	154800	305951000	49800	49800	49800	49800	0
184	20240809	154700	305951000	49800	49800	49800	49800	0
185	20240809	154600	305951000	49800	49800	49800	49800	0
186	20240809	154500	305951000	49800	49800	49800	49800	0
187	20240809	154400	305951000	49800	49800	49800	49800	0
188	20240809	154300	305951000	49800	49800	49800	49800	0
189	20240809	154200	305951000	49800	49800	49800	49800	0
190	20240809	154100	305951000	49800	49800	49800	49800	0
191	20240809	154000	305951000	49800	49800	49800	49800	0
192	20240809	153900	305951000	49800	49800	49800	49800	0
193	20240809	153800	305951000	49800	49800	49800	49800	0
194	20240809	153700	305951000	49800	49800	49800	49800	0
195	20240809	153600	305951000	49800	49800	49800	49800	0
196	20240809	153500	305951000	49800	49800	49800	49800	0
197	20240809	153400	305951000	49800	49800	49800	49800	0
198	20240809	153300	305951000	49800	49800	49800	49800	0
199	20240809	153200	305951000	49800	49800	49800	49800	0
200	20240809	153100	305951000	49800	49800	49800	49800	0
201	20240809	153000	305951000	49800	49800	49800	49800	43
202	20240809	152900	303809600	49800	49800	49800	49800	0
203	20240809	152800	303809600	49800	49800	49800	49800	0
204	20240809	152700	303809600	49800	49800	49800	49800	0
205	20240809	152600	303809600	49800	49800	49800	49800	0
206	20240809	152500	303809600	49800	49800	49800	49800	0
207	20240809	152400	303809600	49800	49800	49800	49800	0
208	20240809	152300	303809600	49800	49800	49800	49800	0
209	20240809	152200	303809600	49800	49800	49800	49800	0
210	20240809	152100	303809600	49800	49800	49800	49800	0
211	20240809	152000	303809600	49800	49800	49800	49800	0
212	20240809	151900	303809600	49800	49800	49800	49800	17
213	20240809	151800	302963000	49800	49800	49800	49800	2
214	20240809	151700	302863400	49800	49800	49800	49800	0
215	20240809	151600	302863400	49800	49800	49800	49800	0
216	20240809	151500	302863400	49800	49800	49800	49800	0
217	20240809	151400	302863400	49800	49800	49800	49800	0
218	20240809	151300	302863400	49800	49800	49800	49800	0
219	20240809	151200	302863400	49800	49800	49800	49800	0
220	20240809	151100	302863400	49800	49800	49800	49800	0
221	20240809	151000	302863400	49800	49800	49800	49800	0
222	20240809	150900	302863400	49800	49650	49800	49650	42
223	20240809	150800	300777800	49800	49800	49800	49800	0
224	20240809	150700	300777800	49800	49700	49800	49700	15
225	20240809	150600	300031800	49800	49800	49800	49800	0
226	20240809	150500	300031800	49800	49800	49800	49800	0
227	20240809	150400	300031800	49800	49800	49800	49800	0
228	20240809	150300	300031800	49800	49800	49800	49800	5
229	20240809	150200	299782800	49700	49700	49700	49700	0
230	20240809	150100	299782800	49700	49700	49700	49700	0
231	20240809	150000	299782800	49700	49700	49700	49700	0
232	20240809	145900	299782800	49700	49700	49700	49700	0
233	20240809	145800	299782800	49700	49700	49700	49700	0
234	20240809	145700	299782800	49700	49700	49700	49700	0
235	20240809	145600	299782800	49700	49700	49700	49700	0
236	20240809	145500	299782800	49700	49700	49700	49700	0
237	20240809	145400	299782800	49700	49700	49700	49700	0
238	20240809	145300	299782800	49700	49700	49700	49700	0
239	20240809	145200	299782800	49700	49700	49700	49700	0
240	20240809	145100	299782800	49700	49700	49700	49700	0
241	20240809	145000	299782800	49700	49700	49700	49700	0
242	20240809	144900	299782800	49700	49700	49700	49700	0
243	20240809	144800	299782800	49700	49700	49700	49700	0
244	20240809	144700	299782800	49700	49700	49700	49700	0
245	20240809	144600	299782800	49700	49700	49700	49700	5
246	20240809	144500	299534300	49800	49800	49800	49800	0
247	20240809	144400	299534300	49800	49800	49800	49800	0
248	20240809	144300	299534300	49800	49800	49800	49800	2
249	20240809	144200	299434700	49850	49850	49850	49850	0
250	20240809	144100	299434700	49850	49850	49850	49850	0
251	20240809	144000	299434700	49850	49850	49850	49850	0
252	20240809	143900	299434700	49850	49850	49850	49850	0
253	20240809	143800	299434700	49850	49850	49850	49850	0
254	20240809	143700	299434700	49850	49850	49850	49850	0
255	20240809	143600	299434700	49850	49850	49850	49850	0
256	20240809	143500	299434700	49850	49850	49850	49850	10
257	20240809	143400	298936200	49800	49800	49800	49800	0
258	20240809	143300	298936200	49800	49800	49800	49800	0
259	20240809	143200	298936200	49800	49800	49800	49800	1
260	20240809	143100	298886400	49800	49800	49800	49800	1
261	20240809	143000	298836600	49800	49800	49800	49800	0
262	20240809	142900	298836600	49800	49800	49800	49800	0
263	20240809	142800	298836600	49800	49800	49800	49800	0
264	20240809	142700	298836600	49800	49800	49800	49800	1
265	20240809	142600	298786800	49800	49800	49800	49800	0
266	20240809	142500	298786800	49800	49800	49800	49800	0
267	20240809	142400	298786800	49800	49800	49800	49800	0
268	20240809	142300	298786800	49800	49800	49800	49800	0
269	20240809	142200	298786800	49800	49800	49800	49800	20
270	20240809	142100	297790800	49800	49800	49800	49800	0
271	20240809	142000	297790800	49800	49800	49800	49800	0
272	20240809	141900	297790800	49800	49800	49800	49800	0
273	20240809	141800	297790800	49800	49800	49800	49800	0
274	20240809	141700	297790800	49800	49800	49800	49800	0
275	20240809	141600	297790800	49800	49800	49800	49800	0
276	20240809	141500	297790800	49800	49800	49800	49800	0
277	20240809	141400	297790800	49800	49800	49800	49800	0
278	20240809	141300	297790800	49800	49800	49800	49800	0
279	20240809	141200	297790800	49800	49800	49800	49800	0
280	20240809	141100	297790800	49800	49800	49800	49800	0
281	20240809	141000	297790800	49800	49800	49800	49800	14
282	20240809	140900	297093600	49650	49650	49650	49650	0
283	20240809	140800	297093600	49650	49650	49650	49650	0
284	20240809	140700	297093600	49650	49650	49650	49650	0
285	20240809	140600	297093600	49650	49650	49650	49650	1
286	20240809	140500	297043950	49650	49650	49650	49650	0
287	20240809	140400	297043950	49650	49650	49650	49650	0
288	20240809	140300	297043950	49650	49650	49650	49650	0
289	20240809	140200	297043950	49650	49650	49650	49650	60
290	20240809	140100	294064950	49650	49650	49650	49650	0
291	20240809	140000	294064950	49650	49650	49650	49650	0
292	20240809	135900	294064950	49650	49650	49650	49650	0
293	20240809	135800	294064950	49650	49650	49650	49650	0
294	20240809	135700	294064950	49650	49650	49650	49650	0
295	20240809	135600	294064950	49650	49650	49650	49650	1
296	20240809	135500	294015300	49650	49650	49650	49650	0
297	20240809	135400	294015300	49650	49650	49650	49650	0
298	20240809	135300	294015300	49650	49650	49650	49650	0
299	20240809	135200	294015300	49650	49650	49650	49650	0
300	20240809	135100	294015300	49650	49650	49650	49650	0
301	20240809	135000	294015300	49650	49650	49650	49650	6
302	20240809	134900	293717400	49700	49700	49700	49700	110
303	20240809	134800	288250400	49800	49850	49850	49750	289
304	20240809	134700	273859350	49850	49850	49850	49850	0
305	20240809	134600	273859350	49850	49850	49850	49850	0
306	20240809	134500	273859350	49850	49850	49850	49850	182
307	20240809	134400	264786650	49900	49900	49900	49900	0
308	20240809	134300	264786650	49900	49900	49900	49900	50
309	20240809	134200	262291650	49950	49950	49950	49950	0
310	20240809	134100	262291650	49950	49950	49950	49950	0
311	20240809	134000	262291650	49950	49950	49950	49950	0
312	20240809	133900	262291650	49950	49950	49950	49950	18
313	20240809	133800	261392550	49950	49950	49950	49950	0
314	20240809	133700	261392550	49950	49950	49950	49950	0
315	20240809	133600	261392550	49950	49950	49950	49950	0
316	20240809	133500	261392550	49950	49950	49950	49950	0
317	20240809	133400	261392550	49950	49900	49950	49900	308
318	20240809	133300	246022500	49900	49900	49900	49900	0
319	20240809	133200	246022500	49900	49900	49900	49900	0
320	20240809	133100	246022500	49900	49900	49900	49900	0
321	20240809	133000	246022500	49900	49900	49900	49900	0
322	20240809	132900	246022500	49900	49900	49900	49900	0
323	20240809	132800	246022500	49900	49900	49900	49900	0
324	20240809	132700	246022500	49900	49900	49900	49900	0
325	20240809	132600	246022500	49900	49900	49900	49900	0
326	20240809	132500	246022500	49900	49900	49900	49900	0
327	20240809	132400	246022500	49900	49900	49900	49900	0
328	20240809	132300	246022500	49900	49900	49900	49900	0
329	20240809	132200	246022500	49900	49900	49900	49900	0
330	20240809	132100	246022500	49900	49900	49900	49900	0
331	20240809	132000	246022500	49900	49900	49900	49900	0
332	20240809	131900	246022500	49900	49900	49900	49900	0
333	20240809	131800	246022500	49900	49900	49900	49900	0
334	20240809	131700	246022500	49900	49900	49900	49900	4
335	20240809	131600	245822900	49900	49900	49900	49900	2
336	20240809	131500	245723100	49900	49900	49900	49900	0
337	20240809	131400	245723100	49900	49900	49900	49900	0
338	20240809	131300	245723100	49900	49900	49900	49900	40
339	20240809	131200	243727100	49900	49900	49900	49900	13
340	20240809	131100	243078400	49850	49850	49850	49850	3
341	20240809	131000	242928850	49850	49850	49850	49850	0
342	20240809	130900	242928850	49850	49850	49850	49850	0
343	20240809	130800	242928850	49850	49850	49850	49850	0
344	20240809	130700	242928850	49850	49850	49850	49850	0
345	20240809	130600	242928850	49850	49850	49850	49850	0
346	20240809	130500	242928850	49850	49850	49850	49850	35
347	20240809	130400	241184100	49850	49800	49850	49800	124
348	20240809	130300	235008150	49800	49800	49800	49800	0
349	20240809	130200	235008150	49800	49800	49800	49800	0
350	20240809	130100	235008150	49800	49800	49800	49800	0
351	20240809	130000	235008150	49800	49800	49800	49800	0
352	20240809	125900	235008150	49800	49800	49800	49800	0
353	20240809	125800	235008150	49800	49800	49800	49800	1
354	20240809	125700	234958350	49800	49800	49800	49800	0
355	20240809	125600	234958350	49800	49800	49800	49800	0
356	20240809	125500	234958350	49800	49800	49800	49800	1
357	20240809	125400	234908550	49800	49800	49800	49800	0
358	20240809	125300	234908550	49800	49800	49800	49800	0
359	20240809	125200	234908550	49800	49800	49800	49800	0
360	20240809	125100	234908550	49800	49800	49800	49800	0
361	20240809	125000	234908550	49800	49800	49800	49800	0
362	20240809	124900	234908550	49800	49800	49800	49800	0
363	20240809	124800	234908550	49800	49800	49800	49800	0
364	20240809	124700	234908550	49800	49800	49800	49800	0
365	20240809	124600	234908550	49800	49800	49800	49800	0
366	20240809	124500	234908550	49800	49800	49800	49800	0
367	20240809	124400	234908550	49800	49800	49800	49800	11
368	20240809	124300	234360750	49750	49750	49750	49750	0
369	20240809	124200	234360750	49750	49750	49750	49750	0
370	20240809	124100	234360750	49750	49750	49750	49750	0
371	20240809	124000	234360750	49750	49750	49750	49750	0
372	20240809	123900	234360750	49750	49750	49750	49750	0
373	20240809	123800	234360750	49750	49750	49750	49750	0
374	20240809	123700	234360750	49750	49750	49750	49750	0
375	20240809	123600	234360750	49750	49750	49750	49750	0
376	20240809	123500	234360750	49750	49750	49750	49750	0
377	20240809	123400	234360750	49750	49750	49750	49750	0
378	20240809	123300	234360750	49750	49750	49750	49750	0
379	20240809	123200	234360750	49750	49750	49750	49750	0
380	20240809	123100	234360750	49750	49750	49750	49750	0
381	20240809	123000	234360750	49750	49750	49750	49750	7
382	20240809	122900	234012500	49750	49750	49750	49750	0
383	20240809	122800	234012500	49750	49750	49750	49750	0
384	20240809	122700	234012500	49750	49750	49750	49750	5
385	20240809	122600	233763750	49750	49750	49750	49750	0
386	20240809	122500	233763750	49750	49750	49750	49750	0
387	20240809	122400	233763750	49750	49750	49750	49750	0
388	20240809	122300	233763750	49750	49750	49750	49750	0
389	20240809	122200	233763750	49750	49750	49750	49750	0
390	20240809	122100	233763750	49750	49750	49750	49750	0
391	20240809	122000	233763750	49750	49750	49750	49750	2
392	20240809	121900	233664250	49750	49750	49750	49750	0
393	20240809	121800	233664250	49750	49750	49750	49750	0
394	20240809	121700	233664250	49750	49750	49750	49750	0
395	20240809	121600	233664250	49750	49750	49750	49750	0
396	20240809	121500	233664250	49750	49750	49750	49750	0
397	20240809	121400	233664250	49750	49750	49750	49750	0
398	20240809	121300	233664250	49750	49750	49750	49750	0
399	20240809	121200	233664250	49750	49750	49750	49750	0
400	20240809	121100	233664250	49750	49750	49750	49750	0
401	20240809	121000	233664250	49750	49750	49750	49750	0
402	20240809	120900	233664250	49750	49750	49750	49750	0
403	20240809	120800	233664250	49750	49750	49750	49750	0
404	20240809	120700	233664250	49750	49750	49750	49750	0
405	20240809	120600	233664250	49750	49750	49750	49750	0
406	20240809	120500	233664250	49750	49750	49750	49750	0
407	20240809	120400	233664250	49750	49750	49750	49750	0
408	20240809	120300	233664250	49750	49750	49750	49750	0
409	20240809	120200	233664250	49750	49750	49750	49750	0
410	20240809	120100	233664250	49750	49750	49750	49750	0
411	20240809	120000	233664250	49750	49750	49750	49750	0
412	20240809	115900	233664250	49750	49750	49750	49750	0
413	20240809	115800	233664250	49750	49750	49750	49750	0
414	20240809	115700	233664250	49750	49750	49750	49750	6
415	20240809	115600	233365750	49750	49750	49750	49750	0
416	20240809	115500	233365750	49750	49750	49750	49750	1
417	20240809	115400	233316000	49950	49950	49950	49950	0
418	20240809	115300	233316000	49950	49900	49950	49900	10
419	20240809	115200	232816650	49900	49900	49900	49900	0
420	20240809	115100	232816650	49900	49900	49900	49900	2
421	20240809	115000	232716850	49950	49950	49950	49950	0
422	20240809	114900	232716850	49950	49950	49950	49950	0
423	20240809	114800	232716850	49950	49950	49950	49950	0
424	20240809	114700	232716850	49950	49950	49950	49950	0
425	20240809	114600	232716850	49950	49950	49950	49950	0
426	20240809	114500	232716850	49950	49950	49950	49950	0
427	20240809	114400	232716850	49950	49950	49950	49950	11
428	20240809	114300	232167400	49950	49950	49950	49950	0
429	20240809	114200	232167400	49950	49950	49950	49950	0
430	20240809	114100	232167400	49950	49950	49950	49950	0
431	20240809	114000	232167400	49950	49950	49950	49950	0
432	20240809	113900	232167400	49950	49950	49950	49950	0
433	20240809	113800	232167400	49950	49950	49950	49950	11
434	20240809	113700	231617950	49800	49800	49800	49800	0
435	20240809	113600	231617950	49800	49800	49800	49800	0
436	20240809	113500	231617950	49800	49800	49800	49800	0
437	20240809	113400	231617950	49800	49800	49800	49800	0
438	20240809	113300	231617950	49800	49800	49800	49800	0
439	20240809	113200	231617950	49800	49800	49800	49800	0
440	20240809	113100	231617950	49800	49800	49800	49800	0
441	20240809	113000	231617950	49800	49800	49800	49800	0
442	20240809	112900	231617950	49800	49800	49800	49800	0
443	20240809	112800	231617950	49800	49800	49800	49800	78
444	20240809	112700	227733550	49800	49800	49800	49800	67
445	20240809	112600	224396950	49800	49800	49800	49800	0
446	20240809	112500	224396950	49800	49800	49800	49800	8
447	20240809	112400	223998550	49800	49800	49800	49800	0
448	20240809	112300	223998550	49800	49800	49800	49800	0
449	20240809	112200	223998550	49800	49800	49800	49800	0
450	20240809	112100	223998550	49800	49800	49800	49800	0
451	20240809	112000	223998550	49800	49800	49800	49800	0
452	20240809	111900	223998550	49800	49950	49950	49800	13
453	20240809	111800	223349350	49900	49900	49900	49900	1
454	20240809	111700	223299450	49900	49900	49900	49900	0
455	20240809	111600	223299450	49900	49900	49900	49900	0
456	20240809	111500	223299450	49900	49900	49900	49900	2
457	20240809	111400	223199650	49950	49900	49950	49900	14
458	20240809	111300	222500500	49800	49800	49800	49800	0
459	20240809	111200	222500500	49800	49800	49800	49800	0
460	20240809	111100	222500500	49800	49800	49800	49800	0
461	20240809	111000	222500500	49800	49800	49800	49800	0
462	20240809	110900	222500500	49800	49800	49800	49800	0
463	20240809	110800	222500500	49800	49800	49800	49800	0
464	20240809	110700	222500500	49800	49800	49800	49800	10
465	20240809	110600	222002500	49800	49800	49800	49800	19
466	20240809	110500	221056300	49950	49950	49950	49950	0
467	20240809	110400	221056300	49950	49950	49950	49950	20
468	20240809	110300	220057300	49950	49950	49950	49950	10
469	20240809	110200	219557800	49950	49950	49950	49950	0
470	20240809	110100	219557800	49950	49950	49950	49950	0
471	20240809	110000	219557800	49950	49950	49950	49950	1
472	20240809	105900	219507850	49950	49950	49950	49950	0
473	20240809	105800	219507850	49950	49950	49950	49950	0
474	20240809	105700	219507850	49950	49950	49950	49950	13
475	20240809	105600	218858500	49800	49800	49800	49800	0
476	20240809	105500	218858500	49800	49800	49800	49800	1
477	20240809	105400	218808700	49800	49800	49800	49800	0
478	20240809	105300	218808700	49800	49800	49800	49800	0
479	20240809	105200	218808700	49800	49800	49800	49800	0
480	20240809	105100	218808700	49800	49800	49800	49800	0
481	20240809	105000	218808700	49800	49800	49800	49800	0
482	20240809	104900	218808700	49800	49800	49800	49800	19
483	20240809	104800	217862500	50000	50000	50000	50000	5
484	20240809	104700	217612500	50000	50000	50000	50000	0
485	20240809	104600	217612500	50000	50000	50000	50000	0
486	20240809	104500	217612500	50000	50000	50000	50000	87
487	20240809	104400	213262500	50000	50000	50000	50000	0
488	20240809	104300	213262500	50000	50000	50000	50000	0
489	20240809	104200	213262500	50000	50000	50000	50000	14
490	20240809	104100	212562500	49950	49950	49950	49950	0
491	20240809	104000	212562500	49950	49950	49950	49950	5
492	20240809	103900	212312750	49700	49700	49700	49700	0
493	20240809	103800	212312750	49700	49750	49750	49700	8
494	20240809	103700	211914800	50000	50000	50000	50000	0
495	20240809	103600	211914800	50000	50000	50000	50000	0
496	20240809	103500	211914800	50000	50000	50000	50000	11
497	20240809	103400	211364800	50000	50000	50000	50000	0
498	20240809	103300	211364800	50000	50000	50000	50000	0
499	20240809	103200	211364800	50000	50000	50000	50000	3
500	20240809	103100	211214800	50000	50000	50000	50000	12
501	20240809	103000	210614800	50000	50000	50000	50000	38
502	20240809	102900	208714800	50000	49950	50000	49950	8
503	20240809	102800	208315100	50000	50200	50300	50000	26
504	20240809	102700	207008600	49600	49950	49950	49600	305
505	20240809	102600	191817150	50300	50300	50300	50300	0
506	20240809	102500	191817150	50300	50200	50300	50200	8
507	20240809	102400	191415150	50300	50300	50300	50300	1
508	20240809	102300	191364850	50300	50300	50300	50300	20
509	20240809	102200	190358850	50400	50000	50400	49750	429
510	20240809	102100	168841300	49950	49950	49950	49950	46
511	20240809	102000	166543600	49950	49750	49950	49750	812
512	20240809	101900	126087550	49750	49750	49750	49750	2
513	20240809	101800	125988050	49800	49800	49800	49800	0
514	20240809	101700	125988050	49800	49800	49800	49800	5
515	20240809	101600	125739050	49800	49800	49800	49800	1
516	20240809	101500	125689250	49750	49750	49750	49750	63
517	20240809	101400	122555000	49750	49750	49750	49750	0
518	20240809	101300	122555000	49750	49750	49750	49750	0
519	20240809	101200	122555000	49750	49750	49750	49750	11
520	20240809	101100	122007750	49750	49750	49750	49750	0
521	20240809	101000	122007750	49750	49750	49750	49750	20
522	20240809	100900	121012750	49700	49700	49700	49700	0
523	20240809	100800	121012750	49700	49700	49700	49700	5
524	20240809	100700	120764250	49700	49700	49700	49700	12
525	20240809	100600	120167850	49550	49550	49550	49550	0
526	20240809	100500	120167850	49550	49550	49550	49550	0
527	20240809	100400	120167850	49550	49550	49550	49550	0
528	20240809	100300	120167850	49550	49550	49550	49550	0
529	20240809	100200	120167850	49550	49550	49550	49550	0
530	20240809	100100	120167850	49550	49550	49550	49550	40
531	20240809	100000	118185850	49550	49550	49550	49550	0
532	20240809	095900	118185850	49550	49550	49550	49550	10
533	20240809	095800	117690350	49750	49750	49750	49750	0
534	20240809	095700	117690350	49750	49750	49750	49750	0
535	20240809	095600	117690350	49750	49750	49750	49750	1
536	20240809	095500	117640600	49750	49750	49750	49750	0
537	20240809	095400	117640600	49750	49750	49750	49750	0
538	20240809	095300	117640600	49750	49750	49750	49750	0
539	20240809	095200	117640600	49750	49750	49750	49750	28
540	20240809	095100	116247600	49750	49750	49750	49750	13
541	20240809	095000	115600850	49550	49550	49550	49550	0
542	20240809	094900	115600850	49550	49550	49550	49550	30
543	20240809	094800	114114350	49750	49750	49750	49750	1
544	20240809	094700	114064600	49800	49800	49800	49800	6
545	20240809	094600	113765800	49800	49800	49800	49800	1
546	20240809	094500	113716000	49800	49800	49800	49800	0
547	20240809	094400	113716000	49800	49800	49800	49800	0
548	20240809	094300	113716000	49800	49800	49800	49800	0
549	20240809	094200	113716000	49800	49750	49800	49750	5
550	20240809	094100	113467150	49750	49650	49750	49650	30
551	20240809	094000	111977150	49650	49650	49650	49650	0
552	20240809	093900	111977150	49650	49800	49800	49650	26
553	20240809	093800	110684900	49700	49700	49700	49700	5
554	20240809	093700	110436400	49700	49700	49700	49700	0
555	20240809	093600	110436400	49700	49700	49700	49700	1
556	20240809	093500	110386700	49850	49850	49850	49850	17
557	20240809	093400	109539250	49850	49850	49850	49850	0
558	20240809	093300	109539250	49850	49850	49850	49850	0
559	20240809	093200	109539250	49850	49850	49850	49850	0
560	20240809	093100	109539250	49850	49750	49850	49750	5
561	20240809	093000	109290100	49850	49850	49850	49850	1
562	20240809	092900	109240250	49850	49800	49850	49800	36
563	20240809	092800	107446100	49800	49700	49800	49700	174
564	20240809	092700	98784100	49700	49700	49700	49700	1
565	20240809	092600	98734400	49350	49350	49350	49350	0
566	20240809	092500	98734400	49350	49350	49350	49350	0
567	20240809	092400	98734400	49350	49350	49350	49350	3
568	20240809	092300	98586350	49800	49800	49800	49800	0
569	20240809	092200	98586350	49800	49800	49800	49800	0
570	20240809	092100	98586350	49800	49800	49800	49800	0
571	20240809	092000	98586350	49800	49450	49800	49200	66
572	20240809	091900	95331050	49850	49850	49850	49850	2
573	20240809	091800	95231350	49850	49850	49850	49850	1
574	20240809	091700	95181500	49750	49750	49750	49750	1
575	20240809	091600	95131750	49800	49800	49800	49800	0
576	20240809	091500	95131750	49800	49800	49800	49800	0
577	20240809	091400	95131750	49800	49800	49800	49800	18
578	20240809	091300	94235350	49000	49000	49000	49000	0
579	20240809	091200	94235350	49000	49650	49650	49000	229
580	20240809	091100	82922650	49950	49950	49950	49950	15
581	20240809	091000	82173400	50000	49900	50000	49900	121
582	20240809	090900	76132400	49900	49950	50000	49650	125
583	20240809	090800	69885450	49900	49500	49900	49500	382
584	20240809	090700	50957700	49500	49500	49500	49500	28
585	20240809	090600	49571700	49500	49500	49500	49500	22
586	20240809	090500	48482700	49500	49500	49500	49500	0
587	20240809	090400	48482700	49500	49500	49500	49500	20
588	20240809	090300	47492700	49650	49650	49650	49650	29
589	20240809	090200	46052850	49600	49550	49600	49550	106
590	20240809	090100	40796250	49600	49450	49600	49400	547
591	20240809	090000	13744400	49400	48850	49400	48850	281