KissMeData/015360/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	190000	596803200	40800	40800	40800	40800	79
3	20240805	185900	596803200	40800	40800	40800	40800	0
4	20240805	185800	596803200	40800	40800	40800	40800	0
5	20240805	185700	596803200	40800	40800	40800	40800	0
6	20240805	185600	596803200	40800	40800	40800	40800	0
7	20240805	185500	596803200	40800	40800	40800	40800	0
8	20240805	185400	596803200	40800	40800	40800	40800	0
9	20240805	185300	596803200	40800	40800	40800	40800	0
10	20240805	185200	596803200	40800	40800	40800	40800	0
11	20240805	185100	596803200	40800	40800	40800	40800	0
12	20240805	185000	596803200	40800	40800	40800	40800	0
13	20240805	184900	596803200	40800	40800	40800	40800	0
14	20240805	184800	596803200	40800	40800	40800	40800	0
15	20240805	184700	596803200	40800	40800	40800	40800	0
16	20240805	184600	596803200	40800	40800	40800	40800	0
17	20240805	184500	596803200	40800	40800	40800	40800	0
18	20240805	184400	596803200	40800	40800	40800	40800	0
19	20240805	184300	596803200	40800	40800	40800	40800	0
20	20240805	184200	596803200	40800	40800	40800	40800	0
21	20240805	184100	596803200	40800	40800	40800	40800	0
22	20240805	184000	596803200	40800	40800	40800	40800	0
23	20240805	183900	596803200	40800	40800	40800	40800	0
24	20240805	183800	596803200	40800	40800	40800	40800	0
25	20240805	183700	596803200	40800	40800	40800	40800	0
26	20240805	183600	596803200	40800	40800	40800	40800	0
27	20240805	183500	596803200	40800	40800	40800	40800	0
28	20240805	183400	596803200	40800	40800	40800	40800	0
29	20240805	183300	596803200	40800	40800	40800	40800	0
30	20240805	183200	596803200	40800	40800	40800	40800	0
31	20240805	183100	596803200	40800	40800	40800	40800	0
32	20240805	183000	596803200	40800	40800	40800	40800	79
33	20240805	182900	596803200	40800	40800	40800	40800	0
34	20240805	182800	596803200	40800	40800	40800	40800	0
35	20240805	182700	596803200	40800	40800	40800	40800	0
36	20240805	182600	596803200	40800	40800	40800	40800	0
37	20240805	182500	596803200	40800	40800	40800	40800	0
38	20240805	182400	596803200	40800	40800	40800	40800	0
39	20240805	182300	596803200	40800	40800	40800	40800	0
40	20240805	182200	596803200	40800	40800	40800	40800	0
41	20240805	182100	596803200	40800	40800	40800	40800	0
42	20240805	182000	596803200	40800	40800	40800	40800	0
43	20240805	181900	596803200	40800	40800	40800	40800	0
44	20240805	181800	596803200	40800	40800	40800	40800	0
45	20240805	181700	596803200	40800	40800	40800	40800	0
46	20240805	181600	596803200	40800	40800	40800	40800	0
47	20240805	181500	596803200	40800	40800	40800	40800	0
48	20240805	181400	596803200	40800	40800	40800	40800	0
49	20240805	181300	596803200	40800	40800	40800	40800	0
50	20240805	181200	596803200	40800	40800	40800	40800	0
51	20240805	181100	596803200	40800	40800	40800	40800	0
52	20240805	181000	596803200	40800	40800	40800	40800	0
53	20240805	180900	596803200	40800	40800	40800	40800	0
54	20240805	180800	596803200	40800	40800	40800	40800	0
55	20240805	180700	596803200	40800	40800	40800	40800	0
56	20240805	180600	596803200	40800	40800	40800	40800	0
57	20240805	180500	596803200	40800	40800	40800	40800	0
58	20240805	180400	596803200	40800	40800	40800	40800	0
59	20240805	180300	596803200	40800	40800	40800	40800	0
60	20240805	180200	596803200	40800	40800	40800	40800	0
61	20240805	180100	596803200	40800	40800	40800	40800	0
62	20240805	180000	596803200	40800	40800	40800	40800	79
63	20240805	175900	596803200	40800	40800	40800	40800	0
64	20240805	175800	596803200	40800	40800	40800	40800	0
65	20240805	175700	596803200	40800	40800	40800	40800	0
66	20240805	175600	596803200	40800	40800	40800	40800	0
67	20240805	175500	596803200	40800	40800	40800	40800	0
68	20240805	175400	596803200	40800	40800	40800	40800	0
69	20240805	175300	596803200	40800	40800	40800	40800	0
70	20240805	175200	596803200	40800	40800	40800	40800	0
71	20240805	175100	596803200	40800	40800	40800	40800	0
72	20240805	175000	596803200	40800	40800	40800	40800	0
73	20240805	174900	596803200	40800	40800	40800	40800	0
74	20240805	174800	596803200	40800	40800	40800	40800	0
75	20240805	174700	596803200	40800	40800	40800	40800	0
76	20240805	174600	596803200	40800	40800	40800	40800	0
77	20240805	174500	596803200	40800	40800	40800	40800	0
78	20240805	174400	596803200	40800	40800	40800	40800	0
79	20240805	174300	596803200	40800	40800	40800	40800	0
80	20240805	174200	596803200	40800	40800	40800	40800	0
81	20240805	174100	596803200	40800	40800	40800	40800	0
82	20240805	174000	596803200	40800	40800	40800	40800	0
83	20240805	173900	596803200	40800	40800	40800	40800	0
84	20240805	173800	596803200	40800	40800	40800	40800	0
85	20240805	173700	596803200	40800	40800	40800	40800	0
86	20240805	173600	596803200	40800	40800	40800	40800	0
87	20240805	173500	596803200	40800	40800	40800	40800	0
88	20240805	173400	596803200	40800	40800	40800	40800	0
89	20240805	173300	596803200	40800	40800	40800	40800	0
90	20240805	173200	596803200	40800	40800	40800	40800	0
91	20240805	173100	596803200	40800	40800	40800	40800	0
92	20240805	173000	596803200	40800	40800	40800	40800	79
93	20240805	172900	596803200	40800	40800	40800	40800	0
94	20240805	172800	596803200	40800	40800	40800	40800	0
95	20240805	172700	596803200	40800	40800	40800	40800	0
96	20240805	172600	596803200	40800	40800	40800	40800	0
97	20240805	172500	596803200	40800	40800	40800	40800	0
98	20240805	172400	596803200	40800	40800	40800	40800	0
99	20240805	172300	596803200	40800	40800	40800	40800	0
100	20240805	172200	596803200	40800	40800	40800	40800	0
101	20240805	172100	596803200	40800	40800	40800	40800	0
102	20240805	172000	596803200	40800	40800	40800	40800	0
103	20240805	171900	596803200	40800	40800	40800	40800	0
104	20240805	171800	596803200	40800	40800	40800	40800	0
105	20240805	171700	596803200	40800	40800	40800	40800	0
106	20240805	171600	596803200	40800	40800	40800	40800	0
107	20240805	171500	596803200	40800	40800	40800	40800	0
108	20240805	171400	596803200	40800	40800	40800	40800	0
109	20240805	171300	596803200	40800	40800	40800	40800	0
110	20240805	171200	596803200	40800	40800	40800	40800	0
111	20240805	171100	596803200	40800	40800	40800	40800	0
112	20240805	171000	596803200	40800	40800	40800	40800	0
113	20240805	170900	596803200	40800	40800	40800	40800	0
114	20240805	170800	596803200	40800	40800	40800	40800	0
115	20240805	170700	596803200	40800	40800	40800	40800	0
116	20240805	170600	596803200	40800	40800	40800	40800	0
117	20240805	170500	596803200	40800	40800	40800	40800	0
118	20240805	170400	596803200	40800	40800	40800	40800	0
119	20240805	170300	596803200	40800	40800	40800	40800	0
120	20240805	170200	596803200	40800	40800	40800	40800	0
121	20240805	170100	596803200	40800	40800	40800	40800	0
122	20240805	170000	596803200	40800	40800	40800	40800	79
123	20240805	165900	596803200	40800	40800	40800	40800	0
124	20240805	165800	596803200	40800	40800	40800	40800	0
125	20240805	165700	596803200	40800	40800	40800	40800	0
126	20240805	165600	596803200	40800	40800	40800	40800	0
127	20240805	165500	596803200	40800	40800	40800	40800	0
128	20240805	165400	596803200	40800	40800	40800	40800	0
129	20240805	165300	596803200	40800	40800	40800	40800	0
130	20240805	165200	596803200	40800	40800	40800	40800	0
131	20240805	165100	596803200	40800	40800	40800	40800	0
132	20240805	165000	596803200	40800	40800	40800	40800	0
133	20240805	164900	596803200	40800	40800	40800	40800	0
134	20240805	164800	596803200	40800	40800	40800	40800	0
135	20240805	164700	596803200	40800	40800	40800	40800	0
136	20240805	164600	596803200	40800	40800	40800	40800	0
137	20240805	164500	596803200	40800	40800	40800	40800	0
138	20240805	164400	596803200	40800	40800	40800	40800	0
139	20240805	164300	596803200	40800	40800	40800	40800	0
140	20240805	164200	596803200	40800	40800	40800	40800	0
141	20240805	164100	596803200	40800	40800	40800	40800	0
142	20240805	164000	596803200	40800	40800	40800	40800	0
143	20240805	163900	596803200	40800	40800	40800	40800	0
144	20240805	163800	596803200	40800	40800	40800	40800	0
145	20240805	163700	596803200	40800	40800	40800	40800	0
146	20240805	163600	596803200	40800	40800	40800	40800	0
147	20240805	163500	596803200	40800	40800	40800	40800	0
148	20240805	163400	596803200	40800	40800	40800	40800	0
149	20240805	163300	596803200	40800	40800	40800	40800	0
150	20240805	163200	596803200	40800	40800	40800	40800	0
151	20240805	163100	596803200	40800	40800	40800	40800	0
152	20240805	163000	596803200	40800	40800	40800	40800	79
153	20240805	162900	596803200	40800	40800	40800	40800	0
154	20240805	162800	596803200	40800	40800	40800	40800	0
155	20240805	162700	596803200	40800	40800	40800	40800	0
156	20240805	162600	596803200	40800	40800	40800	40800	0
157	20240805	162500	596803200	40800	40800	40800	40800	0
158	20240805	162400	596803200	40800	40800	40800	40800	0
159	20240805	162300	596803200	40800	40800	40800	40800	0
160	20240805	162200	596803200	40800	40800	40800	40800	0
161	20240805	162100	596803200	40800	40800	40800	40800	0
162	20240805	162000	596803200	40800	40800	40800	40800	0
163	20240805	161900	596803200	40800	40800	40800	40800	0
164	20240805	161800	596803200	40800	40800	40800	40800	0
165	20240805	161700	596803200	40800	40800	40800	40800	0
166	20240805	161600	596803200	40800	40800	40800	40800	0
167	20240805	161500	596803200	40800	40800	40800	40800	0
168	20240805	161400	596803200	40800	40800	40800	40800	0
169	20240805	161300	596803200	40800	40800	40800	40800	0
170	20240805	161200	596803200	40800	40800	40800	40800	0
171	20240805	161100	596803200	40800	40800	40800	40800	0
172	20240805	161000	596803200	40800	40800	40800	40800	0
173	20240805	160900	596803200	40800	40800	40800	40800	0
174	20240805	160800	596803200	40800	40800	40800	40800	0
175	20240805	160700	596803200	40800	40800	40800	40800	0
176	20240805	160600	596803200	40800	40800	40800	40800	0
177	20240805	160500	596803200	40800	40800	40800	40800	0
178	20240805	160400	596803200	40800	40800	40800	40800	0
179	20240805	160300	596803200	40800	40800	40800	40800	0
180	20240805	160200	596803200	40800	40800	40800	40800	0
181	20240805	160100	596803200	40800	40800	40800	40800	0
182	20240805	160000	596803200	40800	40800	40800	40800	79
183	20240805	155900	596803200	40800	40800	40800	40800	0
184	20240805	155800	596803200	40800	40800	40800	40800	0
185	20240805	155700	596803200	40800	40800	40800	40800	0
186	20240805	155600	596803200	40800	40800	40800	40800	0
187	20240805	155500	596803200	40800	40800	40800	40800	0
188	20240805	155400	596803200	40800	40800	40800	40800	0
189	20240805	155300	596803200	40800	40800	40800	40800	0
190	20240805	155200	596803200	40800	40800	40800	40800	0
191	20240805	155100	596803200	40800	40800	40800	40800	0
192	20240805	155000	596803200	40800	40800	40800	40800	0
193	20240805	154900	596803200	40800	40800	40800	40800	0
194	20240805	154800	596803200	40800	40800	40800	40800	0
195	20240805	154700	596803200	40800	40800	40800	40800	0
196	20240805	154600	596803200	40800	40800	40800	40800	0
197	20240805	154500	596803200	40800	40800	40800	40800	0
198	20240805	154400	596803200	40800	40800	40800	40800	0
199	20240805	154300	596803200	40800	40800	40800	40800	0
200	20240805	154200	596803200	40800	40800	40800	40800	0
201	20240805	154100	596803200	40800	40800	40800	40800	0
202	20240805	154000	596803200	40800	40800	40800	40800	0
203	20240805	153900	596803200	40800	40800	40800	40800	0
204	20240805	153800	596803200	40800	40800	40800	40800	0
205	20240805	153700	596803200	40800	40800	40800	40800	0
206	20240805	153600	596803200	40800	40800	40800	40800	0
207	20240805	153500	596803200	40800	40800	40800	40800	0
208	20240805	153400	596803200	40800	40800	40800	40800	0
209	20240805	153300	596803200	40800	40800	40800	40800	0
210	20240805	153200	596803200	40800	40800	40800	40800	0
211	20240805	153100	596803200	40800	40800	40800	40800	0
212	20240805	153000	596803200	40800	40800	40800	40800	158
213	20240805	152900	593580000	40450	40450	40450	40450	0
214	20240805	152800	593580000	40450	40450	40450	40450	0
215	20240805	152700	593580000	40450	40450	40450	40450	0
216	20240805	152600	593580000	40450	40450	40450	40450	0
217	20240805	152500	593580000	40450	40450	40450	40450	0
218	20240805	152400	593580000	40450	40450	40450	40450	0
219	20240805	152300	593580000	40450	40450	40450	40450	0
220	20240805	152200	593580000	40450	40450	40450	40450	0
221	20240805	152100	593580000	40450	40450	40450	40450	0
222	20240805	152000	593580000	40450	40450	40450	40450	0
223	20240805	151900	593580000	40450	40500	40850	40450	19
224	20240805	151800	592808850	40500	40550	40550	40500	318
225	20240805	151700	579923850	40600	40600	40600	40600	61
226	20240805	151600	577447250	40650	40700	40800	40600	166
227	20240805	151500	570693000	40650	40500	40650	40500	90
228	20240805	151400	567037500	40500	40500	40500	40500	0
229	20240805	151300	567037500	40500	40500	40500	40500	34
230	20240805	151200	565660500	40500	40500	40500	40500	70
231	20240805	151100	562825500	40550	40550	40550	40550	11
232	20240805	151000	562379450	40550	40600	40600	40500	58
233	20240805	150900	560027450	40600	40600	40600	40600	0
234	20240805	150800	560027450	40600	40600	40600	40600	50
235	20240805	150700	557997450	40600	40600	40600	40600	16
236	20240805	150600	557347850	40600	40600	40600	40600	0
237	20240805	150500	557347850	40600	40600	40600	40600	2
238	20240805	150400	557266650	40600	40600	40600	40600	57
239	20240805	150300	554952450	40550	40550	40550	40550	28
240	20240805	150200	553817050	40500	40750	40750	40500	429
241	20240805	150100	536425250	40550	40550	40550	40550	0
242	20240805	150000	536425250	40550	40550	40550	40550	2
243	20240805	145900	536344150	40550	40550	40550	40550	1
244	20240805	145800	536303600	40750	40500	40750	40500	78
245	20240805	145700	533143350	40500	40750	40750	40500	3
246	20240805	145600	533021350	40500	40500	40600	40500	135
247	20240805	145500	527553350	40550	40550	40550	40550	0
248	20240805	145400	527553350	40550	40550	40550	40550	0
249	20240805	145300	527553350	40550	40550	40550	40550	99
250	20240805	145200	523538900	40550	40550	40550	40550	179
251	20240805	145100	516280450	40600	40550	40600	40550	15
252	20240805	145000	515671500	40600	40600	40650	40600	44
253	20240805	144900	513885050	40600	40600	40600	40600	0
254	20240805	144800	513885050	40600	40600	40600	40600	0
255	20240805	144700	513885050	40600	40600	40600	40600	26
256	20240805	144600	512829450	40550	40550	40550	40550	168
257	20240805	144500	506017050	40600	40700	40700	40600	692
258	20240805	144400	477858600	40750	40750	40750	40750	0
259	20240805	144300	477858600	40750	40750	40750	40750	0
260	20240805	144200	477858600	40750	40750	40750	40750	0
261	20240805	144100	477858600	40750	40750	40750	40750	0
262	20240805	144000	477858600	40750	40750	40750	40750	0
263	20240805	143900	477858600	40750	40750	40750	40750	0
264	20240805	143800	477858600	40750	40750	40750	40750	0
265	20240805	143700	477858600	40750	40750	40750	40750	0
266	20240805	143600	477858600	40750	40750	40750	40750	0
267	20240805	143500	477858600	40750	40750	40750	40750	0
268	20240805	143400	477858600	40750	40750	40750	40750	0
269	20240805	143300	477858600	40750	40750	40750	40750	0
270	20240805	143200	477858600	40750	40750	40750	40750	0
271	20240805	143100	477858600	40750	40750	40750	40750	0
272	20240805	143000	477858600	40750	40750	40750	40750	0
273	20240805	142900	477858600	40750	40750	40750	40750	0
274	20240805	142800	477858600	40750	40750	40750	40750	0
275	20240805	142700	477858600	40750	40750	40750	40750	0
276	20240805	142600	477858600	40750	40750	40750	40750	0
277	20240805	142500	477858600	40750	40750	40750	40750	0
278	20240805	142400	477858600	40750	40750	40750	40750	0
279	20240805	142300	477858600	40750	40750	40750	40750	0
280	20240805	142200	477858600	40750	40750	40750	40750	0
281	20240805	142100	477858600	40750	40750	40750	40750	0
282	20240805	142000	477858600	40750	40750	40750	40750	0
283	20240805	141900	477858600	40750	40750	40750	40750	0
284	20240805	141800	477858600	40750	40750	40750	40750	0
285	20240805	141700	477858600	40750	40750	40750	40750	0
286	20240805	141600	477858600	40750	40750	40750	40750	0
287	20240805	141500	477858600	40750	40750	40750	40750	0
288	20240805	141400	477858600	40750	40750	40750	40750	0
289	20240805	141300	477858600	40750	40750	40750	40750	11
290	20240805	141200	477410350	40750	40750	40750	40750	4
291	20240805	141100	477247350	40700	40700	40700	40700	0
292	20240805	141000	477247350	40700	40700	40700	40700	204
293	20240805	140900	468944550	40750	40750	40750	40750	1
294	20240805	140800	468903800	40700	40700	40700	40700	36
295	20240805	140700	467438600	40700	40750	40750	40700	17
296	20240805	140600	466746600	40750	40750	40750	40750	7
297	20240805	140500	466461350	40750	40750	40750	40750	2
298	20240805	140400	466379850	40750	40750	40750	40750	20
299	20240805	140300	465564850	40750	40750	40750	40750	0
300	20240805	140200	465564850	40750	40750	40750	40750	0
301	20240805	140100	465564850	40750	40750	40750	40750	0
302	20240805	140000	465564850	40750	40750	40750	40750	0
303	20240805	135900	465564850	40750	40750	40750	40750	1
304	20240805	135800	465524100	40750	40750	40750	40750	1
305	20240805	135700	465483350	40750	40750	40750	40750	21
306	20240805	135600	464627600	40750	40750	40750	40750	10
307	20240805	135500	464220100	40750	40750	40750	40750	4
308	20240805	135400	464057100	40750	40750	40750	40750	0
309	20240805	135300	464057100	40750	40750	40750	40750	10
310	20240805	135200	463649600	40700	40800	40800	40700	100
311	20240805	135100	459579150	40800	40800	40800	40800	0
312	20240805	135000	459579150	40800	40800	40800	40800	4
313	20240805	134900	459415950	40900	41000	41000	40900	215
314	20240805	134800	450620750	41100	41100	41100	41100	5
315	20240805	134700	450415250	41000	41000	41000	41000	0
316	20240805	134600	450415250	41000	41000	41000	41000	3
317	20240805	134500	450292250	41000	41000	41000	41000	26
318	20240805	134400	449226250	40900	40900	40900	40900	5
319	20240805	134300	449021750	40900	40750	40900	40750	146
320	20240805	134200	443059000	40700	40700	40700	40700	0
321	20240805	134100	443059000	40700	40700	40700	40700	0
322	20240805	134000	443059000	40700	40700	40700	40700	3
323	20240805	133900	442936900	40700	40700	40700	40700	0
324	20240805	133800	442936900	40700	40700	40700	40700	0
325	20240805	133700	442936900	40700	40700	40700	40700	0
326	20240805	133600	442936900	40700	40700	40700	40700	0
327	20240805	133500	442936900	40700	40750	40750	40700	645
328	20240805	133400	416676400	40800	40800	40800	40800	35
329	20240805	133300	415248400	40850	40850	40850	40850	0
330	20240805	133200	415248400	40850	40850	40850	40850	2
331	20240805	133100	415166700	40850	40850	40850	40850	0
332	20240805	133000	415166700	40850	40850	40850	40850	0
333	20240805	132900	415166700	40850	40850	40850	40850	0
334	20240805	132800	415166700	40850	40750	40850	40750	208
335	20240805	132700	406676600	40850	40900	40900	40800	88
336	20240805	132600	403083300	40900	41000	41000	40900	1110
337	20240805	132500	357633950	40950	40950	40950	40950	0
338	20240805	132400	357633950	40950	40950	40950	40950	0
339	20240805	132300	357633950	40950	41000	41000	40950	316
340	20240805	132200	344679650	41000	41000	41000	41000	4
341	20240805	132100	344515650	41050	41000	41050	41000	163
342	20240805	132000	337832600	41100	41100	41100	41100	0
343	20240805	131900	337832600	41100	41100	41100	41100	0
344	20240805	131800	337832600	41100	41100	41100	41100	1
345	20240805	131700	337791500	41100	41100	41100	41100	0
346	20240805	131600	337791500	41100	41100	41100	41100	1
347	20240805	131500	337750400	41000	41050	41050	41000	37
348	20240805	131400	336232750	41050	41050	41050	41050	0
349	20240805	131300	336232750	41050	41050	41050	41050	0
350	20240805	131200	336232750	41050	41050	41050	41050	13
351	20240805	131100	335699100	41100	41100	41100	41100	0
352	20240805	131000	335699100	41100	41100	41100	41100	0
353	20240805	130900	335699100	41100	41100	41100	41100	2
354	20240805	130800	335616900	41000	41000	41000	41000	3
355	20240805	130700	335493900	41000	41000	41000	41000	0
356	20240805	130600	335493900	41000	41000	41000	41000	0
357	20240805	130500	335493900	41000	41000	41000	41000	22
358	20240805	130400	334591900	41000	41000	41000	41000	1
359	20240805	130300	334550900	41000	41000	41000	41000	1
360	20240805	130200	334509900	41100	41100	41100	41100	0
361	20240805	130100	334509900	41100	41000	41100	41000	110
362	20240805	130000	329990400	41050	41050	41050	41050	0
363	20240805	125900	329990400	41050	41050	41050	41050	0
364	20240805	125800	329990400	41050	41050	41050	41050	2
365	20240805	125700	329908300	41000	41000	41000	41000	42
366	20240805	125600	328186300	41050	41050	41050	41050	8
367	20240805	125500	327857900	41100	41100	41100	41100	0
368	20240805	125400	327857900	41100	41100	41100	41100	0
369	20240805	125300	327857900	41100	41100	41100	41100	0
370	20240805	125200	327857900	41100	41100	41100	41100	0
371	20240805	125100	327857900	41100	41100	41100	41100	0
372	20240805	125000	327857900	41100	41100	41100	41100	0
373	20240805	124900	327857900	41100	41100	41100	41100	0
374	20240805	124800	327857900	41100	41100	41100	41100	0
375	20240805	124700	327857900	41100	41100	41100	41100	0
376	20240805	124600	327857900	41100	41100	41100	41100	0
377	20240805	124500	327857900	41100	41100	41100	41100	0
378	20240805	124400	327857900	41100	41100	41100	41100	0
379	20240805	124300	327857900	41100	41100	41100	41100	1
380	20240805	124200	327816800	41000	41000	41000	41000	0
381	20240805	124100	327816800	41000	41000	41000	41000	0
382	20240805	124000	327816800	41000	41000	41000	41000	0
383	20240805	123900	327816800	41000	41150	41150	41000	566
384	20240805	123800	304603950	41200	41200	41200	41200	0
385	20240805	123700	304603950	41200	41200	41200	41200	0
386	20240805	123600	304603950	41200	41200	41200	41200	1
387	20240805	123500	304562750	41200	41200	41200	41200	24
388	20240805	123400	303573950	41150	41150	41150	41150	0
389	20240805	123300	303573950	41150	41150	41150	41150	0
390	20240805	123200	303573950	41150	41150	41150	41150	0
391	20240805	123100	303573950	41150	41150	41150	41150	1
392	20240805	123000	303532800	41050	41100	41100	41050	93
393	20240805	122900	299715050	41050	41050	41050	41050	0
394	20240805	122800	299715050	41050	41200	41200	41050	12
395	20240805	122700	299221450	41200	41200	41200	41200	2
396	20240805	122600	299139050	41200	41200	41200	41200	0
397	20240805	122500	299139050	41200	41200	41200	41200	0
398	20240805	122400	299139050	41200	41200	41200	41200	1
399	20240805	122300	299097850	41200	41200	41200	41200	0
400	20240805	122200	299097850	41200	41200	41200	41200	1
401	20240805	122100	299056650	41200	41200	41200	41200	3
402	20240805	122000	298933050	41200	41200	41200	41200	1
403	20240805	121900	298891850	41250	41250	41250	41250	1
404	20240805	121800	298850600	41250	41250	41250	41250	1
405	20240805	121700	298809350	41250	41250	41250	41250	1
406	20240805	121600	298768100	41250	41250	41250	41200	20
407	20240805	121500	297943900	41200	41200	41200	41200	0
408	20240805	121400	297943900	41200	41300	41300	41200	40
409	20240805	121300	296295800	41300	41300	41300	41300	1
410	20240805	121200	296254500	41300	41200	41300	41200	245
411	20240805	121100	286138400	41200	41200	41200	41200	3
412	20240805	121000	286014800	41200	41200	41200	41200	1
413	20240805	120900	285973600	41250	41250	41250	41250	1
414	20240805	120800	285932350	41200	41300	41300	41200	387
415	20240805	120700	269987850	41250	41300	41350	41250	276
416	20240805	120600	258602500	41350	41350	41350	41350	1
417	20240805	120500	258561150	41300	41350	41350	41300	32
418	20240805	120400	257239200	41300	41350	41350	41300	20
419	20240805	120300	256413000	41300	41300	41300	41300	0
420	20240805	120200	256413000	41300	41400	41400	41300	6
421	20240805	120100	256164700	41350	41350	41350	41350	0
422	20240805	120000	256164700	41350	41350	41350	41350	0
423	20240805	115900	256164700	41350	41350	41350	41350	0
424	20240805	115800	256164700	41350	41400	41400	41350	107
425	20240805	115700	251740200	41450	41450	41450	41450	1
426	20240805	115600	251698750	41450	41450	41450	41450	25
427	20240805	115500	250662500	41450	41450	41450	41450	2
428	20240805	115400	250579600	41450	41450	41450	41450	2
429	20240805	115300	250496700	41450	41450	41450	41450	1
430	20240805	115200	250455250	41450	41450	41450	41450	0
431	20240805	115100	250455250	41450	41400	41450	41400	21
432	20240805	115000	249585200	41400	41400	41400	41400	13
433	20240805	114900	249047000	41400	41400	41400	41400	1
434	20240805	114800	249005600	41400	41400	41400	41400	5
435	20240805	114700	248798600	41350	41350	41350	41350	0
436	20240805	114600	248798600	41350	41350	41350	41350	0
437	20240805	114500	248798600	41350	41350	41350	41350	1
438	20240805	114400	248757250	41300	41300	41300	41300	0
439	20240805	114300	248757250	41300	41300	41300	41300	0
440	20240805	114200	248757250	41300	41300	41300	41300	0
441	20240805	114100	248757250	41300	41450	41450	41300	91
442	20240805	114000	244996850	41450	41450	41450	41450	0
443	20240805	113900	244996850	41450	41450	41450	41450	1
444	20240805	113800	244955400	41450	41450	41450	41450	1
445	20240805	113700	244913950	41400	41400	41400	41400	2
446	20240805	113600	244831150	41450	41400	41450	41400	2
447	20240805	113500	244748300	41400	41400	41400	41400	2
448	20240805	113400	244665500	41400	41400	41400	41400	0
449	20240805	113300	244665500	41400	41400	41400	41400	0
450	20240805	113200	244665500	41400	41400	41400	41400	0
451	20240805	113100	244665500	41400	41400	41400	41400	55
452	20240805	113000	242388500	41450	41450	41450	41450	0
453	20240805	112900	242388500	41450	41450	41450	41450	3
454	20240805	112800	242264150	41450	41450	41450	41450	7
455	20240805	112700	241974000	41450	41450	41450	41450	14
456	20240805	112600	241393700	41400	41400	41400	41400	0
457	20240805	112500	241393700	41400	41550	41550	41400	17
458	20240805	112400	240688650	41550	41600	41600	41550	55
459	20240805	112300	238403250	41600	41600	41600	41600	9
460	20240805	112200	238028850	41600	41600	41600	41600	9
461	20240805	112100	237654450	41600	41550	41600	41550	9
462	20240805	112000	237280150	41500	41400	41500	41400	3
463	20240805	111900	237155850	41350	41350	41350	41350	0
464	20240805	111800	237155850	41350	41450	41450	41350	80
465	20240805	111700	233845450	41400	41400	41400	41400	0
466	20240805	111600	233845450	41400	41400	41400	41400	18
467	20240805	111500	233100250	41400	41400	41400	41400	4
468	20240805	111400	232934650	41400	41400	41400	41400	8
469	20240805	111300	232603450	41400	41350	41400	41350	11
470	20240805	111200	232148100	41350	41350	41350	41350	14
471	20240805	111100	231569200	41350	41350	41350	41350	10
472	20240805	111000	231155700	41350	41250	41350	41250	41
473	20240805	110900	229463550	41150	41200	41250	41150	14
474	20240805	110800	228886850	41250	41250	41250	41250	13
475	20240805	110700	228350600	41200	41200	41200	41200	0
476	20240805	110600	228350600	41200	41250	41300	41200	21
477	20240805	110500	227485000	41200	41250	41250	41200	7
478	20240805	110400	227196550	41250	41350	41350	41250	20
479	20240805	110300	226370850	41350	41400	41400	41350	11
480	20240805	110200	225915650	41400	41350	41400	41350	67
481	20240805	110100	223144750	41400	41400	41400	41400	7
482	20240805	110000	222854950	41400	41400	41400	41400	12
483	20240805	105900	222358150	41400	41400	41400	41400	6
484	20240805	105800	222109750	41400	41400	41400	41350	30
485	20240805	105700	220868700	41400	41400	41400	41350	11
486	20240805	105600	220413500	41400	41400	41400	41400	7
487	20240805	105500	220123700	41400	41400	41400	41400	9
488	20240805	105400	219751100	41400	41400	41400	41400	5
489	20240805	105300	219544100	41400	41400	41450	41400	60
490	20240805	105200	217059650	41400	41400	41400	41400	11
491	20240805	105100	216604250	41400	41400	41400	41400	10
492	20240805	105000	216190250	41400	41400	41400	41400	5
493	20240805	104900	215983250	41400	41400	41400	41400	13
494	20240805	104800	215445050	41400	41400	41400	41400	9
495	20240805	104700	215072450	41400	41400	41400	41400	19
496	20240805	104600	214285850	41400	41400	41400	41400	4
497	20240805	104500	214120250	41400	41400	41400	41400	14
498	20240805	104400	213540650	41400	41500	41500	41400	11
499	20240805	104300	213084750	41500	41500	41500	41500	10
500	20240805	104200	212669750	41500	41450	41500	41450	16
501	20240805	104100	212006000	41450	41450	41450	41450	6
502	20240805	104000	211757300	41450	41450	41450	41450	10
503	20240805	103900	211342800	41400	41400	41400	41400	7
504	20240805	103800	211053000	41350	41300	41350	41300	11
505	20240805	103700	210598350	41250	41300	41300	41250	50
506	20240805	103600	208535000	41250	41250	41250	41250	0
507	20240805	103500	208535000	41250	41250	41250	41250	95
508	20240805	103400	204616250	41150	41150	41150	41150	0
509	20240805	103300	204616250	41150	41250	41250	41150	19
510	20240805	103200	203834100	41150	41150	41150	41150	44
511	20240805	103100	202023500	41150	41150	41150	41150	0
512	20240805	103000	202023500	41150	41100	41150	41100	67
513	20240805	102900	199267150	41200	41200	41200	41200	11
514	20240805	102800	198813950	41200	41250	41250	41200	199
515	20240805	102700	190605250	41200	41200	41200	41200	0
516	20240805	102600	190605250	41200	41150	41200	41150	47
517	20240805	102500	188668900	41150	41200	41200	41150	4
518	20240805	102400	188504250	41100	41100	41100	41100	50
519	20240805	102300	186449250	41100	41200	41200	41100	30
520	20240805	102200	185216150	41200	41150	41200	41150	6
521	20240805	102100	184969000	41200	41150	41200	41100	23
522	20240805	102000	184023050	41150	41150	41150	41150	1
523	20240805	101900	183981900	41100	41100	41100	41100	1
524	20240805	101800	183940800	41100	41100	41100	41100	3
525	20240805	101700	183817500	41100	41100	41100	41100	1
526	20240805	101600	183776400	41100	41100	41100	41100	45
527	20240805	101500	181926900	41100	41100	41100	41100	1
528	20240805	101400	181885800	41000	41100	41100	41000	727
529	20240805	101300	152075800	41200	41200	41200	41200	0
530	20240805	101200	152075800	41200	41200	41200	41200	1
531	20240805	101100	152034600	41200	41200	41200	41200	1
532	20240805	101000	151993400	41150	41150	41150	41150	2
533	20240805	100900	151911100	41150	41150	41150	41150	8
534	20240805	100800	151581900	41100	41150	41150	41100	5
535	20240805	100700	151376200	41200	41200	41200	41200	1
536	20240805	100600	151335000	41200	41150	41200	41150	27
537	20240805	100500	150222650	41150	41150	41150	41150	53
538	20240805	100400	148041700	41150	41150	41150	41150	104
539	20240805	100300	143762100	41150	41150	41150	41150	1
540	20240805	100200	143720950	41150	41150	41150	41150	1
541	20240805	100100	143679800	41150	41100	41150	41100	38
542	20240805	100000	142117950	41100	41100	41100	41050	8
543	20240805	095900	141789350	41100	41100	41100	41100	2
544	20240805	095800	141707150	41000	41050	41050	41000	98
545	20240805	095700	137688550	41100	41100	41100	41100	1
546	20240805	095600	137647450	41100	41100	41100	41100	1
547	20240805	095500	137606350	41150	41150	41150	41150	1
548	20240805	095400	137565200	41100	41100	41100	41100	74
549	20240805	095300	134523800	41000	41100	41100	41000	320
550	20240805	095200	121394700	41150	41150	41150	41150	4
551	20240805	095100	121230100	41150	41150	41150	41150	0
552	20240805	095000	121230100	41150	41150	41150	41150	28
553	20240805	094900	120077900	41150	41150	41150	41150	1
554	20240805	094800	120036750	41150	41150	41150	41150	19
555	20240805	094700	119254900	41100	41200	41200	41100	225
556	20240805	094600	110007000	41200	41350	41350	41200	64
557	20240805	094500	107363700	41400	41400	41400	41400	2
558	20240805	094400	107280900	41450	41450	41450	41450	3
559	20240805	094300	107156550	41450	41450	41450	41450	5
560	20240805	094200	106949300	41500	41500	41500	41500	6
561	20240805	094100	106700300	41500	41500	41500	41500	12
562	20240805	094000	106202300	41550	41550	41550	41550	1
563	20240805	093900	106160750	41550	41550	41550	41550	1
564	20240805	093800	106119200	41550	41550	41550	41550	2
565	20240805	093700	106036100	41550	41550	41550	41550	2
566	20240805	093600	105953000	41450	41450	41450	41450	0
567	20240805	093500	105953000	41450	41400	41450	41400	162
568	20240805	093400	99238300	41400	41400	41400	41400	0
569	20240805	093300	99238300	41400	41400	41400	41400	1
570	20240805	093200	99196900	41400	41400	41400	41400	8
571	20240805	093100	98865700	41400	41400	41400	41400	4
572	20240805	093000	98700100	41350	41350	41350	41350	70
573	20240805	092900	95805600	41100	41350	41350	41100	6
574	20240805	092800	95558250	41350	41350	41350	41350	0
575	20240805	092700	95558250	41350	41350	41350	41350	0
576	20240805	092600	95558250	41350	41350	41350	41350	0
577	20240805	092500	95558250	41350	41450	41450	41150	58
578	20240805	092400	93169950	41150	41150	41150	41150	0
579	20240805	092300	93169950	41150	41150	41150	41150	11
580	20240805	092200	92717300	41200	41200	41200	41200	50
581	20240805	092100	90657300	41200	41100	41200	41100	13
582	20240805	092000	90121900	41000	41000	41000	41000	0
583	20240805	091900	90121900	41000	41000	41000	41000	30
584	20240805	091800	88891900	40850	40850	40850	40850	18
585	20240805	091700	88156600	40850	40850	40850	40850	1
586	20240805	091600	88115750	40850	40900	41050	40850	353
587	20240805	091500	73646450	40850	40900	40900	40850	8
588	20240805	091400	73319300	40900	40900	40900	40900	1
589	20240805	091300	73278400	40850	40900	40900	40700	330
590	20240805	091200	59800450	40850	40900	40900	40850	118
591	20240805	091100	54974600	40900	40950	40950	40700	191
592	20240805	091000	47161250	41000	41150	41150	40950	46
593	20240805	090900	45275500	41000	41000	41000	41000	115
594	20240805	090800	40560500	41100	41150	41150	41100	86
595	20240805	090700	37022800	41200	41200	41200	41200	0
596	20240805	090600	37022800	41200	41300	41300	41000	268
597	20240805	090500	26001050	41250	41400	41400	41250	140
598	20240805	090400	20220800	41450	41450	41450	41450	21
599	20240805	090300	19350350	41450	41600	41600	41400	161
600	20240805	090200	12675000	41650	41700	41700	41650	10
601	20240805	090100	12258200	41700	42100	42100	41700	250
602	20240805	090000	1776500	42250	42300	42300	42250	42