KissMeData/036800/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191800	303151260	19970	19970	19970	19970	63
3	20240802	191700	303151260	19970	19970	19970	19970	0
4	20240802	191600	303151260	19970	19970	19970	19970	0
5	20240802	191500	303151260	19970	19970	19970	19970	0
6	20240802	191400	303151260	19970	19970	19970	19970	0
7	20240802	191300	303151260	19970	19970	19970	19970	0
8	20240802	191200	303151260	19970	19970	19970	19970	0
9	20240802	191100	303151260	19970	19970	19970	19970	0
10	20240802	191000	303151260	19970	19970	19970	19970	0
11	20240802	190900	303151260	19970	19970	19970	19970	0
12	20240802	190800	303151260	19970	19970	19970	19970	0
13	20240802	190700	303151260	19970	19970	19970	19970	0
14	20240802	190600	303151260	19970	19970	19970	19970	0
15	20240802	190500	303151260	19970	19970	19970	19970	0
16	20240802	190400	303151260	19970	19970	19970	19970	0
17	20240802	190300	303151260	19970	19970	19970	19970	0
18	20240802	190200	303151260	19970	19970	19970	19970	0
19	20240802	190100	303151260	19970	19970	19970	19970	0
20	20240802	190000	303151260	19970	19970	19970	19970	0
21	20240802	185900	303151260	19970	19970	19970	19970	0
22	20240802	185800	303151260	19970	19970	19970	19970	0
23	20240802	185700	303151260	19970	19970	19970	19970	0
24	20240802	185600	303151260	19970	19970	19970	19970	0
25	20240802	185500	303151260	19970	19970	19970	19970	0
26	20240802	185400	303151260	19970	19970	19970	19970	0
27	20240802	185300	303151260	19970	19970	19970	19970	0
28	20240802	185200	303151260	19970	19970	19970	19970	0
29	20240802	185100	303151260	19970	19970	19970	19970	0
30	20240802	185000	303151260	19970	19970	19970	19970	0
31	20240802	184900	303151260	19970	19970	19970	19970	0
32	20240802	184800	303151260	19970	19970	19970	19970	63
33	20240802	184700	303151260	19970	19970	19970	19970	0
34	20240802	184600	303151260	19970	19970	19970	19970	0
35	20240802	184500	303151260	19970	19970	19970	19970	0
36	20240802	184400	303151260	19970	19970	19970	19970	0
37	20240802	184300	303151260	19970	19970	19970	19970	0
38	20240802	184200	303151260	19970	19970	19970	19970	0
39	20240802	184100	303151260	19970	19970	19970	19970	0
40	20240802	184000	303151260	19970	19970	19970	19970	0
41	20240802	183900	303151260	19970	19970	19970	19970	0
42	20240802	183800	303151260	19970	19970	19970	19970	0
43	20240802	183700	303151260	19970	19970	19970	19970	0
44	20240802	183600	303151260	19970	19970	19970	19970	0
45	20240802	183500	303151260	19970	19970	19970	19970	0
46	20240802	183400	303151260	19970	19970	19970	19970	0
47	20240802	183300	303151260	19970	19970	19970	19970	0
48	20240802	183200	303151260	19970	19970	19970	19970	0
49	20240802	183100	303151260	19970	19970	19970	19970	0
50	20240802	183000	303151260	19970	19970	19970	19970	0
51	20240802	182900	303151260	19970	19970	19970	19970	0
52	20240802	182800	303151260	19970	19970	19970	19970	0
53	20240802	182700	303151260	19970	19970	19970	19970	0
54	20240802	182600	303151260	19970	19970	19970	19970	0
55	20240802	182500	303151260	19970	19970	19970	19970	0
56	20240802	182400	303151260	19970	19970	19970	19970	0
57	20240802	182300	303151260	19970	19970	19970	19970	0
58	20240802	182200	303151260	19970	19970	19970	19970	0
59	20240802	182100	303151260	19970	19970	19970	19970	0
60	20240802	182000	303151260	19970	19970	19970	19970	0
61	20240802	181900	303151260	19970	19970	19970	19970	0
62	20240802	181800	303151260	19970	19970	19970	19970	63
63	20240802	181700	303151260	19970	19970	19970	19970	0
64	20240802	181600	303151260	19970	19970	19970	19970	0
65	20240802	181500	303151260	19970	19970	19970	19970	0
66	20240802	181400	303151260	19970	19970	19970	19970	0
67	20240802	181300	303151260	19970	19970	19970	19970	0
68	20240802	181200	303151260	19970	19970	19970	19970	0
69	20240802	181100	303151260	19970	19970	19970	19970	0
70	20240802	181000	303151260	19970	19970	19970	19970	0
71	20240802	180900	303151260	19970	19970	19970	19970	0
72	20240802	180800	303151260	19970	19970	19970	19970	0
73	20240802	180700	303151260	19970	19970	19970	19970	0
74	20240802	180600	303151260	19970	19970	19970	19970	0
75	20240802	180500	303151260	19970	19970	19970	19970	0
76	20240802	180400	303151260	19970	19970	19970	19970	0
77	20240802	180300	303151260	19970	19970	19970	19970	0
78	20240802	180200	303151260	19970	19970	19970	19970	0
79	20240802	180100	303151260	19970	19970	19970	19970	0
80	20240802	180000	303151260	19970	19970	19970	19970	0
81	20240802	175900	303151260	19970	19970	19970	19970	0
82	20240802	175800	303151260	19970	19970	19970	19970	0
83	20240802	175700	303151260	19970	19970	19970	19970	0
84	20240802	175600	303151260	19970	19970	19970	19970	0
85	20240802	175500	303151260	19970	19970	19970	19970	0
86	20240802	175400	303151260	19970	19970	19970	19970	0
87	20240802	175300	303151260	19970	19970	19970	19970	0
88	20240802	175200	303151260	19970	19970	19970	19970	0
89	20240802	175100	303151260	19970	19970	19970	19970	0
90	20240802	175000	303151260	19970	19970	19970	19970	0
91	20240802	174900	303151260	19970	19970	19970	19970	0
92	20240802	174800	303151260	19970	19970	19970	19970	63
93	20240802	174700	303151260	19970	19970	19970	19970	0
94	20240802	174600	303151260	19970	19970	19970	19970	0
95	20240802	174500	303151260	19970	19970	19970	19970	0
96	20240802	174400	303151260	19970	19970	19970	19970	0
97	20240802	174300	303151260	19970	19970	19970	19970	0
98	20240802	174200	303151260	19970	19970	19970	19970	0
99	20240802	174100	303151260	19970	19970	19970	19970	0
100	20240802	174000	303151260	19970	19970	19970	19970	0
101	20240802	173900	303151260	19970	19970	19970	19970	0
102	20240802	173800	303151260	19970	19970	19970	19970	0
103	20240802	173700	303151260	19970	19970	19970	19970	0
104	20240802	173600	303151260	19970	19970	19970	19970	0
105	20240802	173500	303151260	19970	19970	19970	19970	0
106	20240802	173400	303151260	19970	19970	19970	19970	0
107	20240802	173300	303151260	19970	19970	19970	19970	0
108	20240802	173200	303151260	19970	19970	19970	19970	0
109	20240802	173100	303151260	19970	19970	19970	19970	0
110	20240802	173000	303151260	19970	19970	19970	19970	0
111	20240802	172900	303151260	19970	19970	19970	19970	0
112	20240802	172800	303151260	19970	19970	19970	19970	0
113	20240802	172700	303151260	19970	19970	19970	19970	0
114	20240802	172600	303151260	19970	19970	19970	19970	0
115	20240802	172500	303151260	19970	19970	19970	19970	0
116	20240802	172400	303151260	19970	19970	19970	19970	0
117	20240802	172300	303151260	19970	19970	19970	19970	0
118	20240802	172200	303151260	19970	19970	19970	19970	0
119	20240802	172100	303151260	19970	19970	19970	19970	0
120	20240802	172000	303151260	19970	19970	19970	19970	0
121	20240802	171900	303151260	19970	19970	19970	19970	0
122	20240802	171800	303151260	19970	19970	19970	19970	63
123	20240802	171700	303151260	19970	19970	19970	19970	0
124	20240802	171600	303151260	19970	19970	19970	19970	0
125	20240802	171500	303151260	19970	19970	19970	19970	0
126	20240802	171400	303151260	19970	19970	19970	19970	0
127	20240802	171300	303151260	19970	19970	19970	19970	0
128	20240802	171200	303151260	19970	19970	19970	19970	0
129	20240802	171100	303151260	19970	19970	19970	19970	0
130	20240802	171000	303151260	19970	19970	19970	19970	0
131	20240802	170900	303151260	19970	19970	19970	19970	0
132	20240802	170800	303151260	19970	19970	19970	19970	0
133	20240802	170700	303151260	19970	19970	19970	19970	0
134	20240802	170600	303151260	19970	19970	19970	19970	0
135	20240802	170500	303151260	19970	19970	19970	19970	0
136	20240802	170400	303151260	19970	19970	19970	19970	0
137	20240802	170300	303151260	19970	19970	19970	19970	0
138	20240802	170200	303151260	19970	19970	19970	19970	0
139	20240802	170100	303151260	19970	19970	19970	19970	0
140	20240802	170000	303151260	19970	19970	19970	19970	0
141	20240802	165900	303151260	19970	19970	19970	19970	0
142	20240802	165800	303151260	19970	19970	19970	19970	0
143	20240802	165700	303151260	19970	19970	19970	19970	0
144	20240802	165600	303151260	19970	19970	19970	19970	0
145	20240802	165500	303151260	19970	19970	19970	19970	0
146	20240802	165400	303151260	19970	19970	19970	19970	0
147	20240802	165300	303151260	19970	19970	19970	19970	0
148	20240802	165200	303151260	19970	19970	19970	19970	0
149	20240802	165100	303151260	19970	19970	19970	19970	0
150	20240802	165000	303151260	19970	19970	19970	19970	0
151	20240802	164900	303151260	19970	19970	19970	19970	0
152	20240802	164800	303151260	19970	19970	19970	19970	63
153	20240802	164700	303151260	19970	19970	19970	19970	0
154	20240802	164600	303151260	19970	19970	19970	19970	0
155	20240802	164500	303151260	19970	19970	19970	19970	0
156	20240802	164400	303151260	19970	19970	19970	19970	0
157	20240802	164300	303151260	19970	19970	19970	19970	0
158	20240802	164200	303151260	19970	19970	19970	19970	0
159	20240802	164100	303151260	19970	19970	19970	19970	0
160	20240802	164000	303151260	19970	19970	19970	19970	0
161	20240802	163900	303151260	19970	19970	19970	19970	0
162	20240802	163800	303151260	19970	19970	19970	19970	0
163	20240802	163700	303151260	19970	19970	19970	19970	0
164	20240802	163600	303151260	19970	19970	19970	19970	0
165	20240802	163500	303151260	19970	19970	19970	19970	0
166	20240802	163400	303151260	19970	19970	19970	19970	0
167	20240802	163300	303151260	19970	19970	19970	19970	0
168	20240802	163200	303151260	19970	19970	19970	19970	0
169	20240802	163100	303151260	19970	19970	19970	19970	0
170	20240802	163000	303151260	19970	19970	19970	19970	0
171	20240802	162900	303151260	19970	19970	19970	19970	0
172	20240802	162800	303151260	19970	19970	19970	19970	0
173	20240802	162700	303151260	19970	19970	19970	19970	0
174	20240802	162600	303151260	19970	19970	19970	19970	0
175	20240802	162500	303151260	19970	19970	19970	19970	0
176	20240802	162400	303151260	19970	19970	19970	19970	0
177	20240802	162300	303151260	19970	19970	19970	19970	0
178	20240802	162200	303151260	19970	19970	19970	19970	0
179	20240802	162100	303151260	19970	19970	19970	19970	0
180	20240802	162000	303151260	19970	19970	19970	19970	0
181	20240802	161900	303151260	19970	19970	19970	19970	0
182	20240802	161800	303151260	19970	19970	19970	19970	63
183	20240802	161700	303151260	19970	19970	19970	19970	0
184	20240802	161600	303151260	19970	19970	19970	19970	0
185	20240802	161500	303151260	19970	19970	19970	19970	0
186	20240802	161400	303151260	19970	19970	19970	19970	0
187	20240802	161300	303151260	19970	19970	19970	19970	0
188	20240802	161200	303151260	19970	19970	19970	19970	0
189	20240802	161100	303151260	19970	19970	19970	19970	0
190	20240802	161000	303151260	19970	19970	19970	19970	0
191	20240802	160900	303151260	19970	19970	19970	19970	0
192	20240802	160800	303151260	19970	19970	19970	19970	0
193	20240802	160700	303151260	19970	19970	19970	19970	0
194	20240802	160600	303151260	19970	19970	19970	19970	0
195	20240802	160500	303151260	19970	19970	19970	19970	0
196	20240802	160400	303151260	19970	19970	19970	19970	0
197	20240802	160300	303151260	19970	19970	19970	19970	0
198	20240802	160200	303151260	19970	19970	19970	19970	0
199	20240802	160100	303151260	19970	19970	19970	19970	0
200	20240802	160000	303151260	19970	19970	19970	19970	0
201	20240802	155900	303151260	19970	19970	19970	19970	0
202	20240802	155800	303151260	19970	19970	19970	19970	0
203	20240802	155700	303151260	19970	19970	19970	19970	0
204	20240802	155600	303151260	19970	19970	19970	19970	0
205	20240802	155500	303151260	19970	19970	19970	19970	0
206	20240802	155400	303151260	19970	19970	19970	19970	0
207	20240802	155300	303151260	19970	19970	19970	19970	0
208	20240802	155200	303151260	19970	19970	19970	19970	0
209	20240802	155100	303151260	19970	19970	19970	19970	0
210	20240802	155000	303151260	19970	19970	19970	19970	0
211	20240802	154900	303151260	19970	19970	19970	19970	0
212	20240802	154800	303151260	19970	19970	19970	19970	63
213	20240802	154700	303151260	19970	19970	19970	19970	0
214	20240802	154600	303151260	19970	19970	19970	19970	0
215	20240802	154500	303151260	19970	19970	19970	19970	0
216	20240802	154400	303151260	19970	19970	19970	19970	0
217	20240802	154300	303151260	19970	19970	19970	19970	0
218	20240802	154200	303151260	19970	19970	19970	19970	0
219	20240802	154100	303151260	19970	19970	19970	19970	0
220	20240802	154000	303151260	19970	19970	19970	19970	0
221	20240802	153900	303151260	19970	19970	19970	19970	0
222	20240802	153800	303151260	19970	19970	19970	19970	0
223	20240802	153700	303151260	19970	19970	19970	19970	0
224	20240802	153600	303151260	19970	19970	19970	19970	0
225	20240802	153500	303151260	19970	19970	19970	19970	0
226	20240802	153400	303151260	19970	19970	19970	19970	0
227	20240802	153300	303151260	19970	19970	19970	19970	0
228	20240802	153200	303151260	19970	19970	19970	19970	0
229	20240802	153100	303151260	19970	19970	19970	19970	0
230	20240802	153000	303151260	19970	19970	19970	19970	63
231	20240802	152900	301893150	19980	19980	19980	19980	0
232	20240802	152800	301893150	19980	19980	19980	19980	0
233	20240802	152700	301893150	19980	19980	19980	19980	0
234	20240802	152600	301893150	19980	19980	19980	19980	0
235	20240802	152500	301893150	19980	19980	19980	19980	0
236	20240802	152400	301893150	19980	19980	19980	19980	0
237	20240802	152300	301893150	19980	19980	19980	19980	0
238	20240802	152200	301893150	19980	19980	19980	19980	0
239	20240802	152100	301893150	19980	19980	19980	19980	0
240	20240802	152000	301893150	19980	19980	19980	19980	0
241	20240802	151900	301893150	19980	19970	19980	19970	17
242	20240802	151800	301553520	19970	19970	19970	19970	7
243	20240802	151700	301413730	19850	19850	19850	19850	0
244	20240802	151600	301413730	19850	19850	19850	19850	87
245	20240802	151500	299686780	19850	19850	19850	19850	2
246	20240802	151400	299647080	19850	19830	19850	19830	7
247	20240802	151300	299508170	19970	19830	19970	19830	8
248	20240802	151200	299349250	19830	19830	19830	19830	8
249	20240802	151100	299190610	19830	19830	19830	19830	6
250	20240802	151000	299071630	19830	19830	19830	19830	5
251	20240802	150900	298972480	19830	19830	19830	19830	8
252	20240802	150800	298813840	19830	19840	19840	19830	6
253	20240802	150700	298694840	19840	19860	19860	19840	7
254	20240802	150600	298555940	19860	19870	19870	19860	7
255	20240802	150500	298416860	19870	19870	19870	19870	6
256	20240802	150400	298297640	19870	19870	19970	19870	106
257	20240802	150300	296182100	19870	19850	19870	19850	8
258	20240802	150200	296023200	19850	19850	19850	19850	6
259	20240802	150100	295904100	19850	19820	19850	19820	36
260	20240802	150000	295189600	19820	19820	19820	19820	37
261	20240802	145900	294456260	19820	19870	19870	19820	7
262	20240802	145800	294317470	19810	19810	19810	19810	5
263	20240802	145700	294218420	19800	19780	19800	19780	37
264	20240802	145600	293485920	19780	19790	19790	19780	6
265	20240802	145500	293367220	19780	19820	19820	19780	95
266	20240802	145400	291487190	19760	19740	19760	19730	159
267	20240802	145300	288346450	19750	19760	19820	19750	371
268	20240802	145200	281012030	19780	19780	19790	19780	95
269	20240802	145100	279132910	19800	19830	19840	19800	656
270	20240802	145000	266128770	19840	19850	19850	19830	641
271	20240802	144900	253415450	19850	19840	19850	19840	207
272	20240802	144800	249308530	19830	19930	19930	19830	1479
273	20240802	144700	219876710	19950	19960	19960	19950	144
274	20240802	144600	217003610	19960	19970	19970	19960	142
275	20240802	144500	214167910	19970	19970	19970	19970	40
276	20240802	144400	213369110	19970	19970	19970	19970	0
277	20240802	144300	213369110	19970	19970	19970	19970	0
278	20240802	144200	213369110	19970	19970	19970	19970	31
279	20240802	144100	212750040	20000	20000	20000	20000	0
280	20240802	144000	212750040	20000	20000	20000	20000	30
281	20240802	143900	212150040	19970	19970	19970	19970	30
282	20240802	143800	211550940	20000	20000	20000	20000	0
283	20240802	143700	211550940	20000	19970	20000	19970	59
284	20240802	143600	210371930	19980	19980	19980	19980	1
285	20240802	143500	210351950	20050	19990	20050	19990	5
286	20240802	143400	210251760	19970	20000	20000	19970	59
287	20240802	143300	209072900	20000	20000	20000	20000	0
288	20240802	143200	209072900	20000	20000	20000	20000	635
289	20240802	143100	196372900	20000	20000	20000	20000	0
290	20240802	143000	196372900	20000	20000	20000	20000	0
291	20240802	142900	196372900	20000	20000	20000	20000	33
292	20240802	142800	195712900	20000	20000	20000	20000	0
293	20240802	142700	195712900	20000	20000	20000	20000	31
294	20240802	142600	195092900	20000	20000	20000	20000	0
295	20240802	142500	195092900	20000	20000	20000	20000	0
296	20240802	142400	195092900	20000	20000	20000	20000	29
297	20240802	142300	194512900	20000	20000	20000	20000	0
298	20240802	142200	194512900	20000	20000	20000	20000	32
299	20240802	142100	193872900	20000	20000	20000	20000	0
300	20240802	142000	193872900	20000	20000	20000	20000	0
301	20240802	141900	193872900	20000	20000	20000	20000	31
302	20240802	141800	193252900	20000	20000	20000	20000	0
303	20240802	141700	193252900	20000	20000	20000	20000	0
304	20240802	141600	193252900	20000	20000	20000	20000	28
305	20240802	141500	192692900	20000	20000	20000	20000	0
306	20240802	141400	192692900	20000	20000	20000	20000	34
307	20240802	141300	192012900	20000	20000	20000	20000	0
308	20240802	141200	192012900	20000	20000	20000	20000	5
309	20240802	141100	191912900	20000	20000	20000	20000	30
310	20240802	141000	191312900	20000	20000	20000	20000	1
311	20240802	140900	191292900	20000	20000	20000	20000	30
312	20240802	140800	190692900	20000	20000	20000	20000	0
313	20240802	140700	190692900	20000	20000	20000	20000	0
314	20240802	140600	190692900	20000	20000	20000	20000	32
315	20240802	140500	190052900	20000	20000	20000	20000	0
316	20240802	140400	190052900	20000	20000	20000	20000	30
317	20240802	140300	189452900	20000	20000	20000	20000	0
318	20240802	140200	189452900	20000	20000	20000	20000	0
319	20240802	140100	189452900	20000	20000	20000	20000	26
320	20240802	140000	188932900	20000	20000	20000	20000	0
321	20240802	135900	188932900	20000	20000	20000	20000	34
322	20240802	135800	188252900	20000	20000	20000	20000	0
323	20240802	135700	188252900	20000	20000	20000	20000	0
324	20240802	135600	188252900	20000	20000	20000	20000	30
325	20240802	135500	187652900	20000	20000	20000	20000	0
326	20240802	135400	187652900	20000	20000	20000	20000	0
327	20240802	135300	187652900	20000	20000	20000	20000	27
328	20240802	135200	187112900	20000	20000	20000	20000	36
329	20240802	135100	186392900	20000	20000	20000	20000	0
330	20240802	135000	186392900	20000	20000	20000	20000	0
331	20240802	134900	186392900	20000	20000	20000	20000	31
332	20240802	134800	185772900	20000	20000	20000	20000	0
333	20240802	134700	185772900	20000	20000	20000	20000	0
334	20240802	134600	185772900	20000	20000	20000	20000	29
335	20240802	134500	185192900	20000	20000	20000	20000	0
336	20240802	134400	185192900	20000	20100	20100	20000	32
337	20240802	134300	184552800	20000	20000	20000	20000	0
338	20240802	134200	184552800	20000	20000	20000	20000	0
339	20240802	134100	184552800	20000	20000	20000	20000	31
340	20240802	134000	183932800	20000	20000	20000	20000	0
341	20240802	133900	183932800	20000	20000	20000	20000	0
342	20240802	133800	183932800	20000	20000	20000	20000	28
343	20240802	133700	183372800	20000	20000	20000	20000	0
344	20240802	133600	183372800	20000	20000	20000	20000	35
345	20240802	133500	182672800	20000	20000	20000	20000	0
346	20240802	133400	182672800	20000	20000	20000	20000	0
347	20240802	133300	182672800	20000	20000	20000	20000	31
348	20240802	133200	182052800	20200	20050	20200	20000	887
349	20240802	133100	164281000	20050	20050	20050	20050	28
350	20240802	133000	163719600	20050	20050	20050	20050	0
351	20240802	132900	163719600	20050	20050	20050	20050	33
352	20240802	132800	163057950	20050	20050	20050	20050	0
353	20240802	132700	163057950	20050	20050	20050	20050	0
354	20240802	132600	163057950	20050	20050	20050	20050	31
355	20240802	132500	162436400	20100	20100	20100	20100	1
356	20240802	132400	162416300	20050	20100	20100	20050	3
357	20240802	132300	162356100	20050	20050	20050	20050	25
358	20240802	132200	161854850	20050	20050	20050	20050	0
359	20240802	132100	161854850	20050	20050	20050	20050	35
360	20240802	132000	161153100	20050	20050	20050	20050	6
361	20240802	131900	161032800	20050	20050	20050	20050	0
362	20240802	131800	161032800	20050	20050	20050	20050	30
363	20240802	131700	160431300	20050	20050	20050	20050	0
364	20240802	131600	160431300	20050	20050	20050	20050	0
365	20240802	131500	160431300	20050	20050	20050	20050	28
366	20240802	131400	159869900	20050	20100	20100	20050	400
367	20240802	131300	151843350	20100	20150	20150	20100	56
368	20240802	131200	150716550	20150	20150	20150	20150	0
369	20240802	131100	150716550	20150	20150	20150	20150	74
370	20240802	131000	149225450	20150	20150	20150	20150	0
371	20240802	130900	149225450	20150	20150	20150	20150	15
372	20240802	130800	148923200	20150	20150	20150	20150	28
373	20240802	130700	148359000	20150	20150	20150	20150	29
374	20240802	130600	147774650	20150	20150	20150	20150	37
375	20240802	130500	147029100	20150	20150	20150	20150	0
376	20240802	130400	147029100	20150	20250	20250	20150	29
377	20240802	130300	146444650	20250	20250	20250	20250	34
378	20240802	130200	145756150	20250	20250	20250	20250	115
379	20240802	130100	143427400	20250	20250	20250	20250	0
380	20240802	130000	143427400	20250	20150	20250	20150	125
381	20240802	125900	140898750	20150	20150	20150	20150	3
382	20240802	125800	140838300	20150	20150	20150	20150	57
383	20240802	125700	139689750	20150	20150	20150	20150	80
384	20240802	125600	138077750	20150	20150	20150	20150	50
385	20240802	125500	137070250	20150	20100	20150	20100	35
386	20240802	125400	136366550	20100	20100	20100	20100	300
387	20240802	125300	130336550	20100	20100	20100	20100	30
388	20240802	125200	129733550	20100	20100	20100	20100	0
389	20240802	125100	129733550	20100	20100	20100	20100	31
390	20240802	125000	129110450	20100	20100	20100	20100	0
391	20240802	124900	129110450	20100	20100	20100	20100	15
392	20240802	124800	128808950	20100	20100	20100	20100	31
393	20240802	124700	128185850	20150	20150	20150	20150	39
394	20240802	124600	127400000	20150	20150	20150	20150	11
395	20240802	124500	127178350	20150	20150	20150	20150	45
396	20240802	124400	126271600	20150	20150	20150	20150	0
397	20240802	124300	126271600	20150	20150	20150	20150	90
398	20240802	124200	124458100	20200	20200	20200	20200	0
399	20240802	124100	124458100	20200	20200	20200	20200	0
400	20240802	124000	124458100	20200	20200	20200	20200	112
401	20240802	123900	122195700	20200	20200	20200	20200	0
402	20240802	123800	122195700	20200	20200	20200	20200	0
403	20240802	123700	122195700	20200	20200	20200	20200	25
404	20240802	123600	121690700	20150	20150	20150	20150	21
405	20240802	123500	121267550	20200	20200	20200	20200	41
406	20240802	123400	120439350	20300	20250	20300	20250	50
407	20240802	123300	119425800	20300	20200	20300	20200	32
408	20240802	123200	118779300	20200	20200	20200	20200	0
409	20240802	123100	118779300	20200	20200	20200	20200	28
410	20240802	123000	118213700	20200	20200	20200	20200	26
411	20240802	122900	117688500	20200	20200	20200	20200	1
412	20240802	122800	117668300	20200	20150	20200	20150	110
413	20240802	122700	115448150	20200	20200	20200	20200	0
414	20240802	122600	115448150	20200	20200	20200	20200	0
415	20240802	122500	115448150	20200	20150	20200	20150	113
416	20240802	122400	113167050	20150	20150	20150	20150	0
417	20240802	122300	113167050	20150	20150	20150	20150	0
418	20240802	122200	113167050	20150	20150	20150	20150	25
419	20240802	122100	112663300	20150	20150	20150	20150	0
420	20240802	122000	112663300	20150	20150	20150	20150	32
421	20240802	121900	112018500	20150	20150	20150	20150	0
422	20240802	121800	112018500	20150	20150	20150	20150	0
423	20240802	121700	112018500	20150	20150	20150	20150	31
424	20240802	121600	111393850	20200	20200	20200	20200	96
425	20240802	121500	109454650	20200	20150	20200	20150	31
426	20240802	121400	108829900	20150	20150	20150	20150	0
427	20240802	121300	108829900	20150	20150	20150	20150	35
428	20240802	121200	108124650	20150	20150	20150	20150	0
429	20240802	121100	108124650	20150	20150	20150	20150	0
430	20240802	121000	108124650	20150	20150	20150	20150	36
431	20240802	120900	107399250	20150	20150	20150	20150	0
432	20240802	120800	107399250	20150	20150	20150	20150	0
433	20240802	120700	107399250	20150	20200	20200	20150	43
434	20240802	120600	106532050	20200	20200	20200	20200	0
435	20240802	120500	106532050	20200	20200	20200	20200	32
436	20240802	120400	105885650	20200	20200	20200	20200	58
437	20240802	120300	104714050	20200	20200	20200	20200	0
438	20240802	120200	104714050	20200	20200	20200	20200	31
439	20240802	120100	104087850	20200	20200	20200	20200	21
440	20240802	120000	103663650	20200	20200	20200	20200	0
441	20240802	115900	103663650	20200	20200	20200	20200	6
442	20240802	115800	103542450	20200	20200	20200	20200	44
443	20240802	115700	102653650	20200	20200	20200	20200	45
444	20240802	115600	101744650	20200	20200	20200	20200	0
445	20240802	115500	101744650	20200	20200	20200	20200	61
446	20240802	115400	100512450	20200	20200	20200	20200	0
447	20240802	115300	100512450	20200	20200	20200	20200	0
448	20240802	115200	100512450	20200	20200	20200	20200	84
449	20240802	115100	98815650	20200	20200	20200	20200	0
450	20240802	115000	98815650	20200	20200	20200	20200	34
451	20240802	114900	98128850	20200	20200	20200	20200	0
452	20240802	114800	98128850	20200	20200	20200	20200	0
453	20240802	114700	98128850	20200	20200	20200	20200	31
454	20240802	114600	97502650	20200	20200	20200	20200	0
455	20240802	114500	97502650	20200	20200	20200	20200	0
456	20240802	114400	97502650	20200	20250	20250	20200	58
457	20240802	114300	96328900	20250	20450	20450	20250	52
458	20240802	114200	95265700	20200	20200	20200	20200	36
459	20240802	114100	94538500	20200	20200	20200	20200	29
460	20240802	114000	93952700	20350	20350	20350	20350	51
461	20240802	113900	92914850	20150	20150	20150	20150	31
462	20240802	113800	92290200	20150	20200	20200	20150	99
463	20240802	113700	90293900	20350	20350	20350	20350	50
464	20240802	113600	89276400	20350	20350	20350	20350	3
465	20240802	113500	89215350	20200	20200	20200	20200	91
466	20240802	113400	87377150	20200	20200	20200	20200	0
467	20240802	113300	87377150	20200	20200	20200	20200	0
468	20240802	113200	87377150	20200	20200	20200	20200	30
469	20240802	113100	86771150	20200	20250	20450	20200	53
470	20240802	113000	85687750	20200	20200	20200	20200	0
471	20240802	112900	85687750	20200	20200	20200	20200	55
472	20240802	112800	84576750	20200	20400	20400	20200	52
473	20240802	112700	83516150	20200	20200	20200	20200	35
474	20240802	112600	82809150	20200	20200	20200	20200	28
475	20240802	112500	82243550	20400	20400	20400	20400	50
476	20240802	112400	81223550	20400	20200	20400	20200	60
477	20240802	112300	80011350	20400	20400	20400	20400	0
478	20240802	112200	80011350	20400	20300	20400	20300	89
479	20240802	112100	78204550	20300	20200	20300	20200	28
480	20240802	112000	77638850	20300	20300	20300	20300	0
481	20240802	111900	77638850	20300	20300	20300	20200	125
482	20240802	111800	75104550	20300	20300	20300	20300	0
483	20240802	111700	75104550	20300	20200	20300	20200	31
484	20240802	111600	74478250	20300	20300	20300	20300	101
485	20240802	111500	72427950	20200	20200	20200	20200	0
486	20240802	111400	72427950	20200	20200	20200	20200	30
487	20240802	111300	71821950	20200	20200	20200	20200	0
488	20240802	111200	71821950	20200	20200	20200	20200	31
489	20240802	111100	71195750	20300	20300	20300	20300	20
490	20240802	111000	70789750	20200	20200	20200	20200	0
491	20240802	110900	70789750	20200	20200	20200	20200	31
492	20240802	110800	70163550	20200	20200	20200	20200	0
493	20240802	110700	70163550	20200	20200	20200	20200	0
494	20240802	110600	70163550	20200	20200	20200	20200	28
495	20240802	110500	69597950	20200	20200	20200	20200	0
496	20240802	110400	69597950	20200	20200	20200	20200	33
497	20240802	110300	68931350	20400	20400	20400	20400	50
498	20240802	110200	67911350	20400	20400	20400	20400	0
499	20240802	110100	67911350	20400	20350	20400	20250	618
500	20240802	110000	55344600	20350	20350	20350	20350	0
501	20240802	105900	55344600	20350	20350	20350	20350	28
502	20240802	105800	54774800	20350	20350	20350	20350	0
503	20240802	105700	54774800	20350	20350	20350	20350	36
504	20240802	105600	54042200	20400	20400	20400	20400	0
505	20240802	105500	54042200	20400	20400	20400	20400	50
506	20240802	105400	53022200	20400	20400	20400	20400	60
507	20240802	105300	51798200	20400	20400	20400	20400	0
508	20240802	105200	51798200	20400	20400	20400	20400	0
509	20240802	105100	51798200	20400	20400	20400	20400	308
510	20240802	105000	45515000	20400	20400	20400	20400	0
511	20240802	104900	45515000	20400	20450	20450	20400	184
512	20240802	104800	41753950	20450	20450	20450	20450	0
513	20240802	104700	41753950	20450	20450	20450	20450	1
514	20240802	104600	41733500	20550	20550	20550	20500	126
515	20240802	104500	39149900	20550	20500	20550	20500	173
516	20240802	104400	35603350	20500	20500	20500	20500	1
517	20240802	104300	35582850	20450	20450	20450	20450	27
518	20240802	104200	35030700	20450	20450	20450	20450	0
519	20240802	104100	35030700	20450	20450	20450	20450	32
520	20240802	104000	34376300	20450	20450	20450	20450	0
521	20240802	103900	34376300	20450	20450	20450	20450	30
522	20240802	103800	33762800	20450	20450	20450	20450	0
523	20240802	103700	33762800	20450	20450	20450	20450	0
524	20240802	103600	33762800	20450	20450	20450	20450	0
525	20240802	103500	33762800	20450	20450	20450	20450	0
526	20240802	103400	33762800	20450	20450	20450	20450	0
527	20240802	103300	33762800	20450	20450	20450	20450	4
528	20240802	103200	33681000	20450	20450	20450	20450	0
529	20240802	103100	33681000	20450	20450	20450	20450	0
530	20240802	103000	33681000	20450	20450	20450	20450	0
531	20240802	102900	33681000	20450	20450	20450	20450	0
532	20240802	102800	33681000	20450	20450	20450	20450	0
533	20240802	102700	33681000	20450	20550	20550	20450	237
534	20240802	102600	28816550	20550	20550	20550	20550	8
535	20240802	102500	28652150	20550	20550	20550	20550	0
536	20240802	102400	28652150	20550	20600	20600	20550	2
537	20240802	102300	28611000	20600	20600	20600	20600	0
538	20240802	102200	28611000	20600	20600	20600	20600	0
539	20240802	102100	28611000	20600	20600	20600	20600	79
540	20240802	102000	26983600	20600	20600	20600	20600	0
541	20240802	101900	26983600	20600	20550	20600	20550	11
542	20240802	101800	26757500	20550	20550	20550	20550	0
543	20240802	101700	26757500	20550	20550	20550	20550	8
544	20240802	101600	26593100	20550	20550	20550	20550	1
545	20240802	101500	26572550	20600	20600	20600	20600	4
546	20240802	101400	26490150	20550	20550	20550	20550	37
547	20240802	101300	25729800	20550	20550	20550	20550	0
548	20240802	101200	25729800	20550	20550	20550	20550	0
549	20240802	101100	25729800	20550	20550	20550	20550	8
550	20240802	101000	25565400	20550	20550	20550	20550	6
551	20240802	100900	25442100	20550	20550	20550	20550	9
552	20240802	100800	25257150	20550	20550	20550	20550	0
553	20240802	100700	25257150	20550	20550	20550	20550	179
554	20240802	100600	21578700	20550	20550	20550	20550	100
555	20240802	100500	19523700	20550	20550	20550	20550	0
556	20240802	100400	19523700	20550	20550	20550	20550	1
557	20240802	100300	19503150	20500	20500	20500	20500	472
558	20240802	100200	9827150	20500	20500	20500	20500	0
559	20240802	100100	9827150	20500	20500	20500	20500	1
560	20240802	100000	9806650	20450	20450	20450	20450	122
561	20240802	095900	7311750	20450	20450	20450	20450	0
562	20240802	095800	7311750	20450	20450	20450	20450	0
563	20240802	095700	7311750	20450	20450	20450	20450	1
564	20240802	095600	7291300	20350	20350	20350	20350	0
565	20240802	095500	7291300	20350	20350	20350	20350	0
566	20240802	095400	7291300	20350	20350	20350	20350	0
567	20240802	095300	7291300	20350	20350	20350	20350	0
568	20240802	095200	7291300	20350	20350	20350	20350	0
569	20240802	095100	7291300	20350	20350	20350	20350	0
570	20240802	095000	7291300	20350	20350	20350	20350	0
571	20240802	094900	7291300	20350	20350	20350	20350	0
572	20240802	094800	7291300	20350	20350	20350	20350	0
573	20240802	094700	7291300	20350	20350	20350	20350	0
574	20240802	094600	7291300	20350	20350	20350	20350	0
575	20240802	094500	7291300	20350	20350	20350	20350	0
576	20240802	094400	7291300	20350	20350	20350	20350	0
577	20240802	094300	7291300	20350	20350	20350	20350	0
578	20240802	094200	7291300	20350	20350	20350	20350	0
579	20240802	094100	7291300	20350	20350	20350	20350	30
580	20240802	094000	6680800	20350	20350	20350	20350	1
581	20240802	093900	6660450	20350	20350	20350	20350	0
582	20240802	093800	6660450	20350	20350	20350	20350	0
583	20240802	093700	6660450	20350	20350	20350	20350	0
584	20240802	093600	6660450	20350	20350	20350	20350	0
585	20240802	093500	6660450	20350	20350	20350	20350	0
586	20240802	093400	6660450	20350	20350	20350	20350	0
587	20240802	093300	6660450	20350	20350	20350	20350	67
588	20240802	093200	5297000	20350	20350	20350	20350	0
589	20240802	093100	5297000	20350	20350	20350	20350	0
590	20240802	093000	5297000	20350	20350	20350	20350	14
591	20240802	092900	5012100	20350	20300	20350	20300	17
592	20240802	092800	4666300	20350	20350	20350	20350	0
593	20240802	092700	4666300	20350	20350	20350	20350	0
594	20240802	092600	4666300	20350	20350	20350	20350	0
595	20240802	092500	4666300	20350	20350	20350	20350	0
596	20240802	092400	4666300	20350	20350	20350	20350	0
597	20240802	092300	4666300	20350	20350	20350	20350	0
598	20240802	092200	4666300	20350	20350	20350	20350	38
599	20240802	092100	3893000	20350	20350	20350	20350	4
600	20240802	092000	3811600	20350	20350	20350	20350	0
601	20240802	091900	3811600	20350	20350	20350	20350	0
602	20240802	091800	3811600	20350	20350	20350	20350	0
603	20240802	091700	3811600	20350	20350	20350	20350	0
604	20240802	091600	3811600	20350	20350	20350	20350	16
605	20240802	091500	3486000	20350	20350	20350	20350	24
606	20240802	091400	2997600	20350	20350	20350	20350	90
607	20240802	091300	1166100	20450	20450	20450	20450	0
608	20240802	091200	1166100	20450	20450	20450	20450	0
609	20240802	091100	1166100	20450	20450	20450	20450	0
610	20240802	091000	1166100	20450	20450	20450	20450	0
611	20240802	090900	1166100	20450	20450	20450	20450	0
612	20240802	090800	1166100	20450	20450	20450	20450	50
613	20240802	090700	143600	20500	20500	20500	20500	0
614	20240802	090600	143600	20500	20500	20500	20500	0
615	20240802	090500	143600	20500	20500	20500	20500	4
616	20240802	090400	61600	20500	20500	20500	20500	0
617	20240802	090300	61600	20500	20500	20500	20500	0
618	20240802	090200	61600	20500	20500	20500	20500	0
619	20240802	090100	61600	20500	20500	20500	20500	0
620	20240802	090000	61600	20500	20550	20550	20500	3