KissMeData/036570/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	191800	6267740000	177500	177500	177500	177500	2470
3	20240801	191700	6267740000	177500	177500	177500	177500	0
4	20240801	191600	6267740000	177500	177500	177500	177500	0
5	20240801	191500	6267740000	177500	177500	177500	177500	0
6	20240801	191400	6267740000	177500	177500	177500	177500	0
7	20240801	191300	6267740000	177500	177500	177500	177500	0
8	20240801	191200	6267740000	177500	177500	177500	177500	0
9	20240801	191100	6267740000	177500	177500	177500	177500	0
10	20240801	191000	6267740000	177500	177500	177500	177500	0
11	20240801	190900	6267740000	177500	177500	177500	177500	0
12	20240801	190800	6267740000	177500	177500	177500	177500	0
13	20240801	190700	6267740000	177500	177500	177500	177500	0
14	20240801	190600	6267740000	177500	177500	177500	177500	0
15	20240801	190500	6267740000	177500	177500	177500	177500	0
16	20240801	190400	6267740000	177500	177500	177500	177500	0
17	20240801	190300	6267740000	177500	177500	177500	177500	0
18	20240801	190200	6267740000	177500	177500	177500	177500	0
19	20240801	190100	6267740000	177500	177500	177500	177500	0
20	20240801	190000	6267740000	177500	177500	177500	177500	0
21	20240801	185900	6267740000	177500	177500	177500	177500	0
22	20240801	185800	6267740000	177500	177500	177500	177500	0
23	20240801	185700	6267740000	177500	177500	177500	177500	0
24	20240801	185600	6267740000	177500	177500	177500	177500	0
25	20240801	185500	6267740000	177500	177500	177500	177500	0
26	20240801	185400	6267740000	177500	177500	177500	177500	0
27	20240801	185300	6267740000	177500	177500	177500	177500	0
28	20240801	185200	6267740000	177500	177500	177500	177500	0
29	20240801	185100	6267740000	177500	177500	177500	177500	0
30	20240801	185000	6267740000	177500	177500	177500	177500	0
31	20240801	184900	6267740000	177500	177500	177500	177500	0
32	20240801	184800	6267740000	177500	177500	177500	177500	2470
33	20240801	184700	6267740000	177500	177500	177500	177500	0
34	20240801	184600	6267740000	177500	177500	177500	177500	0
35	20240801	184500	6267740000	177500	177500	177500	177500	0
36	20240801	184400	6267740000	177500	177500	177500	177500	0
37	20240801	184300	6267740000	177500	177500	177500	177500	0
38	20240801	184200	6267740000	177500	177500	177500	177500	0
39	20240801	184100	6267740000	177500	177500	177500	177500	0
40	20240801	184000	6267740000	177500	177500	177500	177500	0
41	20240801	183900	6267740000	177500	177500	177500	177500	0
42	20240801	183800	6267740000	177500	177500	177500	177500	0
43	20240801	183700	6267740000	177500	177500	177500	177500	0
44	20240801	183600	6267740000	177500	177500	177500	177500	0
45	20240801	183500	6267740000	177500	177500	177500	177500	0
46	20240801	183400	6267740000	177500	177500	177500	177500	0
47	20240801	183300	6267740000	177500	177500	177500	177500	0
48	20240801	183200	6267740000	177500	177500	177500	177500	0
49	20240801	183100	6267740000	177500	177500	177500	177500	0
50	20240801	183000	6267740000	177500	177500	177500	177500	0
51	20240801	182900	6267740000	177500	177500	177500	177500	0
52	20240801	182800	6267740000	177500	177500	177500	177500	0
53	20240801	182700	6267740000	177500	177500	177500	177500	0
54	20240801	182600	6267740000	177500	177500	177500	177500	0
55	20240801	182500	6267740000	177500	177500	177500	177500	0
56	20240801	182400	6267740000	177500	177500	177500	177500	0
57	20240801	182300	6267740000	177500	177500	177500	177500	0
58	20240801	182200	6267740000	177500	177500	177500	177500	0
59	20240801	182100	6267740000	177500	177500	177500	177500	0
60	20240801	182000	6267740000	177500	177500	177500	177500	0
61	20240801	181900	6267740000	177500	177500	177500	177500	0
62	20240801	181800	6267740000	177500	177500	177500	177500	2470
63	20240801	181700	6267740000	177500	177500	177500	177500	0
64	20240801	181600	6267740000	177500	177500	177500	177500	0
65	20240801	181500	6267740000	177500	177500	177500	177500	0
66	20240801	181400	6267740000	177500	177500	177500	177500	0
67	20240801	181300	6267740000	177500	177500	177500	177500	0
68	20240801	181200	6267740000	177500	177500	177500	177500	0
69	20240801	181100	6267740000	177500	177500	177500	177500	0
70	20240801	181000	6267740000	177500	177500	177500	177500	0
71	20240801	180900	6267740000	177500	177500	177500	177500	0
72	20240801	180800	6267740000	177500	177500	177500	177500	0
73	20240801	180700	6267740000	177500	177500	177500	177500	0
74	20240801	180600	6267740000	177500	177500	177500	177500	0
75	20240801	180500	6267740000	177500	177500	177500	177500	0
76	20240801	180400	6267740000	177500	177500	177500	177500	0
77	20240801	180300	6267740000	177500	177500	177500	177500	0
78	20240801	180200	6267740000	177500	177500	177500	177500	0
79	20240801	180100	6267740000	177500	177500	177500	177500	0
80	20240801	180000	6267740000	177500	177500	177500	177500	0
81	20240801	175900	6267740000	177500	177500	177500	177500	0
82	20240801	175800	6267740000	177500	177500	177500	177500	0
83	20240801	175700	6267740000	177500	177500	177500	177500	0
84	20240801	175600	6267740000	177500	177500	177500	177500	0
85	20240801	175500	6267740000	177500	177500	177500	177500	0
86	20240801	175400	6267740000	177500	177500	177500	177500	0
87	20240801	175300	6267740000	177500	177500	177500	177500	0
88	20240801	175200	6267740000	177500	177500	177500	177500	0
89	20240801	175100	6267740000	177500	177500	177500	177500	0
90	20240801	175000	6267740000	177500	177500	177500	177500	0
91	20240801	174900	6267740000	177500	177500	177500	177500	0
92	20240801	174800	6267740000	177500	177500	177500	177500	2470
93	20240801	174700	6267740000	177500	177500	177500	177500	0
94	20240801	174600	6267740000	177500	177500	177500	177500	0
95	20240801	174500	6267740000	177500	177500	177500	177500	0
96	20240801	174400	6267740000	177500	177500	177500	177500	0
97	20240801	174300	6267740000	177500	177500	177500	177500	0
98	20240801	174200	6267740000	177500	177500	177500	177500	0
99	20240801	174100	6267740000	177500	177500	177500	177500	0
100	20240801	174000	6267740000	177500	177500	177500	177500	0
101	20240801	173900	6267740000	177500	177500	177500	177500	0
102	20240801	173800	6267740000	177500	177500	177500	177500	0
103	20240801	173700	6267740000	177500	177500	177500	177500	0
104	20240801	173600	6267740000	177500	177500	177500	177500	0
105	20240801	173500	6267740000	177500	177500	177500	177500	0
106	20240801	173400	6267740000	177500	177500	177500	177500	0
107	20240801	173300	6267740000	177500	177500	177500	177500	0
108	20240801	173200	6267740000	177500	177500	177500	177500	0
109	20240801	173100	6267740000	177500	177500	177500	177500	0
110	20240801	173000	6267740000	177500	177500	177500	177500	0
111	20240801	172900	6267740000	177500	177500	177500	177500	0
112	20240801	172800	6267740000	177500	177500	177500	177500	0
113	20240801	172700	6267740000	177500	177500	177500	177500	0
114	20240801	172600	6267740000	177500	177500	177500	177500	0
115	20240801	172500	6267740000	177500	177500	177500	177500	0
116	20240801	172400	6267740000	177500	177500	177500	177500	0
117	20240801	172300	6267740000	177500	177500	177500	177500	0
118	20240801	172200	6267740000	177500	177500	177500	177500	0
119	20240801	172100	6267740000	177500	177500	177500	177500	0
120	20240801	172000	6267740000	177500	177500	177500	177500	0
121	20240801	171900	6267740000	177500	177500	177500	177500	0
122	20240801	171800	6267740000	177500	177500	177500	177500	2470
123	20240801	171700	6267740000	177500	177500	177500	177500	0
124	20240801	171600	6267740000	177500	177500	177500	177500	0
125	20240801	171500	6267740000	177500	177500	177500	177500	0
126	20240801	171400	6267740000	177500	177500	177500	177500	0
127	20240801	171300	6267740000	177500	177500	177500	177500	0
128	20240801	171200	6267740000	177500	177500	177500	177500	0
129	20240801	171100	6267740000	177500	177500	177500	177500	0
130	20240801	171000	6267740000	177500	177500	177500	177500	0
131	20240801	170900	6267740000	177500	177500	177500	177500	0
132	20240801	170800	6267740000	177500	177500	177500	177500	0
133	20240801	170700	6267740000	177500	177500	177500	177500	0
134	20240801	170600	6267740000	177500	177500	177500	177500	0
135	20240801	170500	6267740000	177500	177500	177500	177500	0
136	20240801	170400	6267740000	177500	177500	177500	177500	0
137	20240801	170300	6267740000	177500	177500	177500	177500	0
138	20240801	170200	6267740000	177500	177500	177500	177500	0
139	20240801	170100	6267740000	177500	177500	177500	177500	0
140	20240801	170000	6267740000	177500	177500	177500	177500	0
141	20240801	165900	6267740000	177500	177500	177500	177500	0
142	20240801	165800	6267740000	177500	177500	177500	177500	0
143	20240801	165700	6267740000	177500	177500	177500	177500	0
144	20240801	165600	6267740000	177500	177500	177500	177500	0
145	20240801	165500	6267740000	177500	177500	177500	177500	0
146	20240801	165400	6267740000	177500	177500	177500	177500	0
147	20240801	165300	6267740000	177500	177500	177500	177500	0
148	20240801	165200	6267740000	177500	177500	177500	177500	0
149	20240801	165100	6267740000	177500	177500	177500	177500	0
150	20240801	165000	6267740000	177500	177500	177500	177500	0
151	20240801	164900	6267740000	177500	177500	177500	177500	0
152	20240801	164800	6267740000	177500	177500	177500	177500	2470
153	20240801	164700	6267740000	177500	177500	177500	177500	0
154	20240801	164600	6267740000	177500	177500	177500	177500	0
155	20240801	164500	6267740000	177500	177500	177500	177500	0
156	20240801	164400	6267740000	177500	177500	177500	177500	0
157	20240801	164300	6267740000	177500	177500	177500	177500	0
158	20240801	164200	6267740000	177500	177500	177500	177500	0
159	20240801	164100	6267740000	177500	177500	177500	177500	0
160	20240801	164000	6267740000	177500	177500	177500	177500	0
161	20240801	163900	6267740000	177500	177500	177500	177500	0
162	20240801	163800	6267740000	177500	177500	177500	177500	0
163	20240801	163700	6267740000	177500	177500	177500	177500	0
164	20240801	163600	6267740000	177500	177500	177500	177500	0
165	20240801	163500	6267740000	177500	177500	177500	177500	0
166	20240801	163400	6267740000	177500	177500	177500	177500	0
167	20240801	163300	6267740000	177500	177500	177500	177500	0
168	20240801	163200	6267740000	177500	177500	177500	177500	0
169	20240801	163100	6267740000	177500	177500	177500	177500	0
170	20240801	163000	6267740000	177500	177500	177500	177500	0
171	20240801	162900	6267740000	177500	177500	177500	177500	0
172	20240801	162800	6267740000	177500	177500	177500	177500	0
173	20240801	162700	6267740000	177500	177500	177500	177500	0
174	20240801	162600	6267740000	177500	177500	177500	177500	0
175	20240801	162500	6267740000	177500	177500	177500	177500	0
176	20240801	162400	6267740000	177500	177500	177500	177500	0
177	20240801	162300	6267740000	177500	177500	177500	177500	0
178	20240801	162200	6267740000	177500	177500	177500	177500	0
179	20240801	162100	6267740000	177500	177500	177500	177500	0
180	20240801	162000	6267740000	177500	177500	177500	177500	0
181	20240801	161900	6267740000	177500	177500	177500	177500	0
182	20240801	161800	6267740000	177500	177500	177500	177500	2470
183	20240801	161700	6267740000	177500	177500	177500	177500	0
184	20240801	161600	6267740000	177500	177500	177500	177500	0
185	20240801	161500	6267740000	177500	177500	177500	177500	0
186	20240801	161400	6267740000	177500	177500	177500	177500	0
187	20240801	161300	6267740000	177500	177500	177500	177500	0
188	20240801	161200	6267740000	177500	177500	177500	177500	0
189	20240801	161100	6267740000	177500	177500	177500	177500	0
190	20240801	161000	6267740000	177500	177500	177500	177500	0
191	20240801	160900	6267740000	177500	177500	177500	177500	0
192	20240801	160800	6267740000	177500	177500	177500	177500	0
193	20240801	160700	6267740000	177500	177500	177500	177500	0
194	20240801	160600	6267740000	177500	177500	177500	177500	0
195	20240801	160500	6267740000	177500	177500	177500	177500	0
196	20240801	160400	6267740000	177500	177500	177500	177500	0
197	20240801	160300	6267740000	177500	177500	177500	177500	0
198	20240801	160200	6267740000	177500	177500	177500	177500	0
199	20240801	160100	6267740000	177500	177500	177500	177500	0
200	20240801	160000	6267740000	177500	177500	177500	177500	0
201	20240801	155900	6267740000	177500	177500	177500	177500	0
202	20240801	155800	6267740000	177500	177500	177500	177500	0
203	20240801	155700	6267740000	177500	177500	177500	177500	0
204	20240801	155600	6267740000	177500	177500	177500	177500	0
205	20240801	155500	6267740000	177500	177500	177500	177500	0
206	20240801	155400	6267740000	177500	177500	177500	177500	0
207	20240801	155300	6267740000	177500	177500	177500	177500	0
208	20240801	155200	6267740000	177500	177500	177500	177500	0
209	20240801	155100	6267740000	177500	177500	177500	177500	0
210	20240801	155000	6267740000	177500	177500	177500	177500	0
211	20240801	154900	6267740000	177500	177500	177500	177500	0
212	20240801	154800	6267740000	177500	177500	177500	177500	2470
213	20240801	154700	6267740000	177500	177500	177500	177500	0
214	20240801	154600	6267740000	177500	177500	177500	177500	0
215	20240801	154500	6267740000	177500	177500	177500	177500	0
216	20240801	154400	6267740000	177500	177500	177500	177500	0
217	20240801	154300	6267740000	177500	177500	177500	177500	0
218	20240801	154200	6267740000	177500	177500	177500	177500	0
219	20240801	154100	6267740000	177500	177500	177500	177500	0
220	20240801	154000	6267740000	177500	177500	177500	177500	0
221	20240801	153900	6267740000	177500	177500	177500	177500	0
222	20240801	153800	6267740000	177500	177500	177500	177500	0
223	20240801	153700	6267740000	177500	177500	177500	177500	0
224	20240801	153600	6267740000	177500	177500	177500	177500	0
225	20240801	153500	6267740000	177500	177500	177500	177500	0
226	20240801	153400	6267740000	177500	177500	177500	177500	0
227	20240801	153300	6267740000	177500	177500	177500	177500	0
228	20240801	153200	6267740000	177500	177500	177500	177500	0
229	20240801	153100	6267740000	177500	177500	177500	177500	0
230	20240801	153000	6267740000	177500	177500	177500	177500	2470
231	20240801	152900	5829315000	177400	177400	177400	177400	0
232	20240801	152800	5829315000	177400	177400	177400	177400	0
233	20240801	152700	5829315000	177400	177400	177400	177400	0
234	20240801	152600	5829315000	177400	177400	177400	177400	0
235	20240801	152500	5829315000	177400	177400	177400	177400	0
236	20240801	152400	5829315000	177400	177400	177400	177400	0
237	20240801	152300	5829315000	177400	177400	177400	177400	0
238	20240801	152200	5829315000	177400	177400	177400	177400	0
239	20240801	152100	5829315000	177400	177400	177400	177400	0
240	20240801	152000	5829315000	177400	177400	177400	177400	0
241	20240801	151900	5829315000	177400	177600	177600	177400	53
242	20240801	151800	5819904200	177600	177400	177600	177400	16
243	20240801	151700	5817063000	177400	177400	177500	177400	58
244	20240801	151600	5806768700	177400	177600	177600	177400	35
245	20240801	151500	5800556100	177600	177600	177600	177600	16
246	20240801	151400	5797714500	177400	177400	177400	177300	124
247	20240801	151300	5775717000	177400	177400	177400	177400	31
248	20240801	151200	5770217600	177400	177400	177400	177300	10
249	20240801	151100	5768443700	177500	177500	177500	177500	77
250	20240801	151000	5754776200	177500	177200	177500	177200	21
251	20240801	150900	5751050900	177300	177300	177300	177300	16
252	20240801	150800	5748214100	177500	177600	177600	177300	50
253	20240801	150700	5739347000	177300	177400	177500	177300	77
254	20240801	150600	5725693000	177500	177300	177500	177300	11
255	20240801	150500	5723740700	177600	177400	177600	177200	88
256	20240801	150400	5708135400	177600	177500	177600	177500	33
257	20240801	150300	5702277300	177600	177600	177600	177600	2
258	20240801	150200	5701922100	177500	177600	177600	177500	9
259	20240801	150100	5700323900	177600	177600	177600	177600	2
260	20240801	150000	5699968700	177500	177500	177600	177500	14
261	20240801	145900	5697483300	177600	177800	177900	177600	188
262	20240801	145800	5664068700	177800	177800	177900	177800	4
263	20240801	145700	5663357400	177800	177800	177900	177800	69
264	20240801	145600	5651084200	177800	177800	177900	177700	58
265	20240801	145500	5640772300	177800	177800	177900	177800	113
266	20240801	145400	5620679800	177900	177800	178100	177800	183
267	20240801	145300	5588110500	177800	177900	177900	177800	8
268	20240801	145200	5586687900	177900	177800	178200	177800	43
269	20240801	145100	5579035500	177800	177600	178300	177600	695
270	20240801	145000	5455389300	177500	177600	177600	177500	5
271	20240801	144900	5454501500	177500	177500	177600	177500	79
272	20240801	144800	5440478000	177400	177400	177500	177400	88
273	20240801	144700	5424858500	177500	177400	177500	177400	5
274	20240801	144600	5423971400	177500	177300	177500	177300	29
275	20240801	144500	5418825100	177300	177300	177400	177300	68
276	20240801	144400	5406762800	177300	177300	177400	177300	7
277	20240801	144300	5405521600	177300	177400	177400	177300	5
278	20240801	144200	5404634900	177300	177400	177400	177300	16
279	20240801	144100	5401796800	177300	177300	177400	177300	23
280	20240801	144000	5397718800	177500	177400	177500	177300	26
281	20240801	143900	5393106500	177400	177300	177400	177300	38
282	20240801	143800	5386365500	177300	177400	177400	177300	7
283	20240801	143700	5385124200	177400	177400	177400	177200	96
284	20240801	143600	5368105900	177300	177400	177400	177300	67
285	20240801	143500	5356221500	177300	177400	177400	177300	33
286	20240801	143400	5350367800	177400	177400	177500	177300	41
287	20240801	143300	5343094400	177400	177500	177500	177400	19
288	20240801	143200	5339723300	177400	177300	177400	177300	138
289	20240801	143100	5315243700	177400	177400	177400	177300	15
290	20240801	143000	5312583000	177300	177100	177400	177100	76
291	20240801	142900	5299107800	177400	177100	177400	177100	5
292	20240801	142800	5298221100	177400	177100	177400	177100	7
293	20240801	142700	5296980000	177100	177100	177400	177100	4
294	20240801	142600	5296271300	177100	177100	177200	177100	7
295	20240801	142500	5295031200	177200	177400	177400	177200	31
296	20240801	142400	5289537600	177300	177400	177400	177300	57
297	20240801	142300	5279428900	177500	177400	177500	177400	5
298	20240801	142200	5278541700	177400	177100	177400	177100	171
299	20240801	142100	5248207100	177100	177100	177100	177100	10
300	20240801	142000	5246436100	177100	177100	177100	177100	2
301	20240801	141900	5246081900	177100	177200	177500	177100	42
302	20240801	141800	5238630200	177000	177000	177300	177000	6
303	20240801	141700	5237567800	177000	177300	177300	177000	13
304	20240801	141600	5235263500	177300	177300	177300	177000	166
305	20240801	141500	5205849400	177300	177300	177400	177300	19
306	20240801	141400	5202479700	177300	177500	177500	177300	31
307	20240801	141300	5196978000	177600	177600	177600	177600	72
308	20240801	141200	5184190800	177600	177400	177700	177400	158
309	20240801	141100	5156133000	177300	177300	177400	177300	5
310	20240801	141000	5155246300	177300	177300	177400	177300	7
311	20240801	140900	5154005100	177300	177300	177300	177300	26
312	20240801	140800	5149395300	177300	177200	177300	177200	44
313	20240801	140700	5141594300	177200	177300	177300	177200	98
314	20240801	140600	5124219400	177300	177200	177300	177200	37
315	20240801	140500	5117662800	177200	177100	177400	177100	136
316	20240801	140400	5093554800	177100	177100	177100	177100	4
317	20240801	140300	5092846400	177100	176900	177200	176900	41
318	20240801	140200	5085587400	177000	177200	177200	177000	77
319	20240801	140100	5071954100	177100	177100	177200	177100	15
320	20240801	140000	5069297400	177200	177200	177200	177100	17
321	20240801	135900	5066285100	177100	177400	177400	177100	2
322	20240801	135800	5065930600	177100	177100	177100	177100	27
323	20240801	135700	5061148900	177100	177100	177200	177100	16
324	20240801	135600	5058315200	177000	177100	177200	177000	276
325	20240801	135500	5009452000	177100	177200	177200	177100	16
326	20240801	135400	5006618100	177200	177100	177200	177100	3
327	20240801	135300	5006086700	177200	177100	177200	177100	13
328	20240801	135200	5003784300	177200	177100	177500	177100	32
329	20240801	135100	4998108800	177000	177300	177300	177000	47
330	20240801	135000	4989780700	177300	177400	177500	177300	7
331	20240801	134900	4988539100	177500	177500	177600	177500	32
332	20240801	134800	4982859000	177600	177600	177700	177600	72
333	20240801	134700	4970070800	177500	177500	177500	177300	58
334	20240801	134600	4959779400	177200	177400	177500	177200	107
335	20240801	134500	4940796000	177100	177200	177200	177100	31
336	20240801	134400	4935303700	177100	177400	177500	177100	143
337	20240801	134300	4909948100	177500	177400	177500	177400	70
338	20240801	134200	4897530000	177300	177100	177300	177000	132
339	20240801	134100	4874151700	177100	176800	177100	176800	394
340	20240801	134000	4804415900	176800	176900	176900	176800	23
341	20240801	133900	4800349400	176900	176900	176900	176900	41
342	20240801	133800	4793096500	177000	177000	177000	177000	2
343	20240801	133700	4792742500	177000	176900	177000	176900	96
344	20240801	133600	4775752800	176900	176900	176900	176900	2
345	20240801	133500	4775399000	176900	176900	176900	176900	1
346	20240801	133400	4775222100	176900	176900	176900	176900	0
347	20240801	133300	4775222100	176900	176800	176900	176800	11
348	20240801	133200	4773276300	176900	176900	176900	176900	0
349	20240801	133100	4773276300	176900	176900	176900	176900	10
350	20240801	133000	4771507300	176900	176800	176900	176600	81
351	20240801	132900	4757187000	176800	176800	176900	176800	28
352	20240801	132800	4752236100	176800	176800	176800	176800	0
353	20240801	132700	4752236100	176800	177000	177000	176800	21
354	20240801	132600	4748521200	177000	177000	177000	177000	1
355	20240801	132500	4748344200	177000	177000	177000	177000	18
356	20240801	132400	4745158200	177000	177100	177100	177000	3
357	20240801	132300	4744627000	177000	177000	177000	177000	38
358	20240801	132200	4737901000	177000	177000	177000	177000	24
359	20240801	132100	4733653000	177000	177000	177000	177000	21
360	20240801	132000	4729936000	177000	177000	177000	177000	0
361	20240801	131900	4729936000	177000	176800	177000	176800	232
362	20240801	131800	4688895800	176800	176800	176800	176800	0
363	20240801	131700	4688895800	176800	176900	176900	176800	3
364	20240801	131600	4688365300	177000	176900	177000	176900	43
365	20240801	131500	4680757100	177000	177000	177000	177000	0
366	20240801	131400	4680757100	177000	177000	177000	177000	202
367	20240801	131300	4645003100	177000	177000	177000	177000	1
368	20240801	131200	4644826100	177100	177100	177100	177100	11
369	20240801	131100	4642878000	177000	177000	177100	177000	171
370	20240801	131000	4612610800	177100	177100	177100	177100	1
371	20240801	130900	4612433700	177100	177100	177100	177100	1
372	20240801	130800	4612256600	177000	177000	177000	177000	6
373	20240801	130700	4611194600	177100	177200	177200	177100	119
374	20240801	130600	4590119500	177100	177100	177100	177100	1
375	20240801	130500	4589942400	177100	177100	177100	177100	0
376	20240801	130400	4589942400	177100	177100	177100	177100	1
377	20240801	130300	4589765300	177200	177200	177200	177200	0
378	20240801	130200	4589765300	177200	177200	177200	177200	49
379	20240801	130100	4581082500	177200	177300	177300	177200	4
380	20240801	130000	4580373600	177300	177300	177300	177200	6
381	20240801	125900	4579309900	177300	177200	177300	177200	29
382	20240801	125800	4574170300	177100	177100	177100	177100	23
383	20240801	125700	4570097000	177100	177100	177100	177100	22
384	20240801	125600	4566200800	177100	177000	177100	177000	171
385	20240801	125500	4535916900	177000	177000	177000	177000	12
386	20240801	125400	4533792900	177100	177100	177100	177100	14
387	20240801	125300	4531313500	177100	177100	177100	177100	42
388	20240801	125200	4523875300	177000	177100	177100	177000	12
389	20240801	125100	4521751200	177100	177000	177100	177000	12
390	20240801	125000	4519626700	177000	177100	177100	177000	31
391	20240801	124900	4514136700	177100	177000	177100	177000	269
392	20240801	124800	4466500700	177000	176900	177100	176900	536
393	20240801	124700	4371626800	177000	177000	177000	177000	51
394	20240801	124600	4362599800	177100	177100	177100	176900	7
395	20240801	124500	4361360700	177000	177000	177000	177000	25
396	20240801	124400	4356935700	177000	177100	177100	177000	10
397	20240801	124300	4355165300	177000	177000	177000	177000	9
398	20240801	124200	4353572300	177100	177000	177100	176900	48
399	20240801	124100	4345076400	177000	176900	177000	176900	13
400	20240801	124000	4342776200	177000	177100	177100	176900	80
401	20240801	123900	4328615400	177100	177100	177100	177000	65
402	20240801	123800	4317108000	177100	177100	177100	177100	1
403	20240801	123700	4316930900	177100	177100	177100	177000	32
404	20240801	123600	4311263800	177100	177100	177100	177100	19
405	20240801	123500	4307898900	177100	177100	177100	177100	7
406	20240801	123400	4306659200	177100	177100	177100	177100	4
407	20240801	123300	4305950800	177000	177100	177100	177000	7
408	20240801	123200	4304711500	177100	177100	177100	177100	27
409	20240801	123100	4299929800	177200	177200	177200	177200	4
410	20240801	123000	4299221000	177100	177100	177100	177100	3
411	20240801	122900	4298689700	177100	177100	177100	177100	3
412	20240801	122800	4298158400	177100	177200	177200	177100	23
413	20240801	122700	4294083600	177300	177300	177300	177300	4
414	20240801	122600	4293374400	177200	177300	177300	177200	24
415	20240801	122500	4289120400	177300	177300	177300	177300	6
416	20240801	122400	4288056600	177300	177300	177300	177300	4
417	20240801	122300	4287347400	177200	177200	177300	177200	35
418	20240801	122200	4281144000	177200	177300	177300	177200	62
419	20240801	122100	4270151600	177200	177200	177200	177200	17
420	20240801	122000	4267139200	177300	177200	177300	177100	68
421	20240801	121900	4255089400	177200	177100	177200	177100	7
422	20240801	121800	4253849100	177100	177100	177100	177100	64
423	20240801	121700	4242514700	177100	177100	177100	177100	10
424	20240801	121600	4240743700	177100	177100	177100	177100	0
425	20240801	121500	4240743700	177100	177000	177100	177000	6
426	20240801	121400	4239681300	176900	176900	176900	176900	0
427	20240801	121300	4239681300	176900	176900	176900	176900	1
428	20240801	121200	4239504400	177100	177000	177100	176800	60
429	20240801	121100	4228887500	177000	177000	177300	177000	125
430	20240801	121000	4206743100	177100	177000	177100	177000	19
431	20240801	120900	4203379400	177000	177100	177100	177000	10
432	20240801	120800	4201608500	177100	177100	177100	177100	24
433	20240801	120700	4197358100	177000	176500	177000	176500	912
434	20240801	120600	4036210400	176400	176400	176500	176300	122
435	20240801	120500	4014692200	176400	176300	176400	176300	58
436	20240801	120400	4004465300	176300	176200	176300	176200	7
437	20240801	120300	4003231400	176300	176300	176300	176200	32
438	20240801	120200	3997592100	176400	176400	176400	176400	4
439	20240801	120100	3996886500	176400	176400	176400	176400	0
440	20240801	120000	3996886500	176400	176400	176500	176400	35
441	20240801	115900	3990712100	176500	176500	176500	176500	0
442	20240801	115800	3990712100	176500	176400	176500	176400	12
443	20240801	115700	3988594500	176400	176500	176500	176400	11
444	20240801	115600	3986653600	176400	176400	176400	176400	2
445	20240801	115500	3986300800	176500	176100	176500	176000	12
446	20240801	115400	3984186200	176500	176400	176500	176000	90
447	20240801	115300	3968330000	176500	176400	176500	176400	59
448	20240801	115200	3957922000	176500	176400	176500	176400	3
449	20240801	115100	3957392700	176500	176500	176500	176500	4
450	20240801	115000	3956686700	176400	176500	176500	176400	24
451	20240801	114900	3952452700	176400	176400	176400	176400	2
452	20240801	114800	3952099900	176500	176500	176500	176500	17
453	20240801	114700	3949099400	176500	176500	176500	176500	1
454	20240801	114600	3948922900	176500	176100	176500	176100	373
455	20240801	114500	3883208700	176100	176200	176200	176100	6
456	20240801	114400	3882151700	176200	176200	176200	176100	78
457	20240801	114300	3868408400	176300	176400	176400	176200	34
458	20240801	114200	3862411400	176500	176500	176500	176500	19
459	20240801	114100	3859057900	176500	176600	176600	176500	5
460	20240801	114000	3858175000	176500	176600	176600	176500	16
461	20240801	113900	3855350600	176500	176500	176500	176500	2
462	20240801	113800	3854997600	176500	176500	176600	176500	13
463	20240801	113700	3852702700	176700	176700	176700	176600	27
464	20240801	113600	3847933700	176700	176900	176900	176600	54
465	20240801	113500	3838388500	176900	176900	176900	176900	2
466	20240801	113400	3838034700	176800	176900	176900	176800	14
467	20240801	113300	3835559300	176800	176800	176900	176800	11
468	20240801	113200	3833614400	176700	176800	176800	176700	83
469	20240801	113100	3818941800	176800	176800	176800	176800	2
470	20240801	113000	3818588200	176800	176800	176900	176500	179
471	20240801	112900	3786960700	176900	176900	176900	176900	1
472	20240801	112800	3786783800	176800	176800	176800	176800	103
473	20240801	112700	3768573400	176800	176700	176800	176700	111
474	20240801	112600	3748957700	176700	176600	176800	176600	406
475	20240801	112500	3677213700	176500	176300	176600	176300	112
476	20240801	112400	3657450900	176300	176500	176500	176300	25
477	20240801	112300	3653038600	176500	176000	176500	176000	525
478	20240801	112200	3560528700	176100	176100	176100	176100	86
479	20240801	112100	3545384100	176100	176100	176100	176100	5
480	20240801	112000	3544503600	176000	176100	176100	176000	35
481	20240801	111900	3538340600	176100	176100	176100	176000	4
482	20240801	111800	3537636300	176100	176100	176100	176000	194
483	20240801	111700	3503486400	176100	176100	176100	176100	5
484	20240801	111600	3502605900	176100	176000	176100	176000	2
485	20240801	111500	3502253800	176000	176100	176100	176000	15
486	20240801	111400	3499612400	176200	176100	176200	176100	18
487	20240801	111300	3496440900	176000	175700	176000	175700	274
488	20240801	111200	3448285700	175700	175900	175900	175700	114
489	20240801	111100	3428238800	176000	176000	176000	175800	149
490	20240801	111000	3402018000	176000	176100	176100	176000	136
491	20240801	110900	3378068900	176000	176200	176200	176000	149
492	20240801	110800	3351835200	176200	176200	176200	176200	1
493	20240801	110700	3351659000	176200	176300	176300	176200	42
494	20240801	110600	3344256200	176300	176300	176300	176300	0
495	20240801	110500	3344256200	176300	176300	176400	176200	254
496	20240801	110400	3299474800	176300	176300	176300	176200	58
497	20240801	110300	3289253400	176300	176300	176300	176300	1
498	20240801	110200	3289077100	176300	176300	176300	176300	87
499	20240801	110100	3273739000	176400	176300	176400	176300	2
500	20240801	110000	3273386300	176300	176300	176300	176300	81
501	20240801	105900	3259106000	176300	176400	176400	176200	87
502	20240801	105800	3243767300	176400	176400	176400	176400	19
503	20240801	105700	3240415700	176600	176400	176600	176400	2
504	20240801	105600	3240062700	176400	176500	176500	176400	61
505	20240801	105500	3229299300	176600	176600	176600	176200	110
506	20240801	105400	3209893500	176300	176300	176600	176200	268
507	20240801	105300	3162629900	176400	176500	176500	176400	138
508	20240801	105200	3138285700	176500	176500	176500	176500	99
509	20240801	105100	3120812200	176600	176600	176600	176600	1
510	20240801	105000	3120635600	176500	176600	176600	176500	57
511	20240801	104900	3110574500	176500	176500	176600	176500	17
512	20240801	104800	3107573900	176500	176500	176600	176500	36
513	20240801	104700	3101219800	176600	176700	176700	176500	251
514	20240801	104600	3056878900	176900	177200	177200	176700	240
515	20240801	104500	3014423300	177200	177200	177300	177200	32
516	20240801	104400	3008752700	177200	176900	177200	176900	41
517	20240801	104300	3001491000	176900	176900	177000	176900	31
518	20240801	104200	2996005000	176900	177000	177000	176900	5
519	20240801	104100	2995120100	177000	177000	177000	177000	1
520	20240801	104000	2994943100	176900	177000	177000	176900	28
521	20240801	103900	2989988900	177000	177000	177000	177000	8
522	20240801	103800	2988572900	177000	177000	177000	177000	1
523	20240801	103700	2988395900	176800	176800	176800	176800	0
524	20240801	103600	2988395900	176800	176800	177200	176800	124
525	20240801	103500	2966455500	176800	177000	177000	176800	102
526	20240801	103400	2948405300	177000	177100	177100	177000	23
527	20240801	103300	2944332300	177100	177200	177200	177100	57
528	20240801	103200	2934232000	177200	177200	177200	177200	0
529	20240801	103100	2934232000	177200	177200	177200	177200	32
530	20240801	103000	2928561600	177600	177500	177600	177500	3
531	20240801	102900	2928028900	177700	177700	177700	177700	0
532	20240801	102800	2928028900	177700	177700	177700	177700	0
533	20240801	102700	2928028900	177700	177500	177700	177000	231
534	20240801	102600	2887023000	177500	177700	177800	177400	77
535	20240801	102500	2873343500	177700	177800	177800	177700	36
536	20240801	102400	2866942800	177700	177500	177700	177400	39
537	20240801	102300	2860017400	177500	177500	177600	177000	44
538	20240801	102200	2852210400	177500	177600	177600	177400	75
539	20240801	102100	2838901200	177700	177900	177900	177600	64
540	20240801	102000	2827523400	177900	177900	177900	177900	3
541	20240801	101900	2826989700	177900	177900	177900	177900	1
542	20240801	101800	2826811800	177900	177800	177900	177800	5
543	20240801	101700	2825922700	177900	177400	177900	177400	284
544	20240801	101600	2775489900	177400	177500	177500	177400	19
545	20240801	101500	2772119200	177500	177500	177500	177500	0
546	20240801	101400	2772119200	177500	177200	177500	177200	296
547	20240801	101300	2719657500	177200	177400	177400	176800	173
548	20240801	101200	2688996400	177500	177400	177500	177400	3
549	20240801	101100	2688464000	177400	177400	177400	177400	35
550	20240801	101000	2682255000	177400	177300	177400	177300	16
551	20240801	100900	2679417700	177400	177200	177400	177200	38
552	20240801	100800	2672679100	177200	177200	177200	177200	22
553	20240801	100700	2668780700	177400	177400	177400	177400	0
554	20240801	100600	2668780700	177400	177100	177400	177100	63
555	20240801	100500	2657615500	177000	176800	177000	176800	78
556	20240801	100400	2643815800	176900	176900	176900	176900	2
557	20240801	100300	2643462000	176700	176900	176900	176700	111
558	20240801	100200	2623841000	176900	176900	176900	176900	5
559	20240801	100100	2622956500	176900	176900	176900	176900	12
560	20240801	100000	2620833700	176900	177100	177200	176800	237
561	20240801	095900	2578891100	177200	177200	177200	177200	1
562	20240801	095800	2578713900	177200	177300	177300	177200	128
563	20240801	095700	2556027400	177300	177400	177400	177300	100
564	20240801	095600	2538289800	177500	177500	177500	177400	59
565	20240801	095500	2527817800	177500	177500	177600	177500	6
566	20240801	095400	2526752700	177600	178200	178200	177600	109
567	20240801	095300	2507382300	178000	178200	178300	177600	147
568	20240801	095200	2481232700	178300	178300	178400	178300	80
569	20240801	095100	2466968600	178300	178200	178400	178200	822
570	20240801	095000	2320383400	177800	178100	178200	177800	15
571	20240801	094900	2317712100	178100	177800	178200	177800	162
572	20240801	094800	2288868000	177800	177500	177900	177500	32
573	20240801	094700	2283186700	177500	177800	177900	177500	91
574	20240801	094600	2267026700	177900	177900	177900	177800	20
575	20240801	094500	2263470500	178000	177900	178000	177800	5
576	20240801	094400	2262580900	177900	178100	178100	177900	7
577	20240801	094300	2261335400	178100	178100	178100	178100	25
578	20240801	094200	2256882900	177600	178000	178100	177600	330
579	20240801	094100	2198154900	177900	178000	178000	177900	48
580	20240801	094000	2189611600	178000	178200	178200	178000	12
581	20240801	093900	2187474400	178200	178100	178200	178100	42
582	20240801	093800	2179994000	178000	178100	178200	178000	33
583	20240801	093700	2174116800	178200	178200	178200	177900	102
584	20240801	093600	2155948300	178200	177900	178200	177900	110
585	20240801	093500	2136357000	177900	178100	178100	177900	59
586	20240801	093400	2125854800	178000	178300	178400	178000	169
587	20240801	093300	2095718000	178300	178100	178300	178000	622
588	20240801	093200	1984911200	178100	178100	178200	178100	414
589	20240801	093100	1911151800	178000	178100	178200	178000	135
590	20240801	093000	1887107900	178100	178100	178100	177900	174
591	20240801	092900	1856120000	178100	178000	178100	177900	127
592	20240801	092800	1833502600	177900	177900	178200	177900	970
593	20240801	092700	1660756800	177700	177400	177800	177400	61
594	20240801	092600	1649912500	177800	177800	177800	177800	60
595	20240801	092500	1639244500	177800	177800	178000	177400	200
596	20240801	092400	1603682400	177800	177600	177800	177500	284
597	20240801	092300	1553199400	177500	177300	177500	177300	60
598	20240801	092200	1542553300	177200	177600	177600	177200	39
599	20240801	092100	1535633200	177600	177300	177600	177300	84
600	20240801	092000	1520717200	177400	177400	177800	177300	382
601	20240801	091900	1452892500	177400	177000	177400	177000	185
602	20240801	091800	1420112100	177000	176700	177000	176700	34
603	20240801	091700	1414095600	176700	176600	176700	176500	71
604	20240801	091600	1401559100	176600	176600	176600	176600	2
605	20240801	091500	1401205900	176600	177000	177000	176600	161
606	20240801	091400	1372725800	177000	177600	177600	177000	285
607	20240801	091300	1322199900	177600	176700	177700	176700	831
608	20240801	091200	1174887300	176700	176600	176700	176500	139
609	20240801	091100	1150342800	176600	176700	176700	176600	178
610	20240801	091000	1118894300	176700	176900	177200	176700	218
611	20240801	090900	1080327400	176900	177100	177100	176900	42
612	20240801	090800	1072891600	177200	177300	177300	176800	154
613	20240801	090700	1045603700	177300	176800	177400	176800	80
614	20240801	090600	1031442200	176600	177500	177500	176600	753
615	20240801	090500	898113200	177400	177200	177600	177100	148
616	20240801	090400	871856700	177200	177900	177900	177100	210
617	20240801	090300	834598300	177900	177200	178200	176600	743
618	20240801	090200	702559100	176700	176500	177300	176000	1512
619	20240801	090100	435333400	176500	176100	176500	175300	651
620	20240801	090000	320697200	176100	173700	176400	173700	1791