KissMeData/011390/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	185500	214226900	52900	52900	52900	52900	3
3	20240819	185400	214226900	52900	52900	52900	52900	0
4	20240819	185300	214226900	52900	52900	52900	52900	0
5	20240819	185200	214226900	52900	52900	52900	52900	0
6	20240819	185100	214226900	52900	52900	52900	52900	0
7	20240819	185000	214226900	52900	52900	52900	52900	0
8	20240819	184900	214226900	52900	52900	52900	52900	0
9	20240819	184800	214226900	52900	52900	52900	52900	0
10	20240819	184700	214226900	52900	52900	52900	52900	0
11	20240819	184600	214226900	52900	52900	52900	52900	0
12	20240819	184500	214226900	52900	52900	52900	52900	0
13	20240819	184400	214226900	52900	52900	52900	52900	0
14	20240819	184300	214226900	52900	52900	52900	52900	0
15	20240819	184200	214226900	52900	52900	52900	52900	0
16	20240819	184100	214226900	52900	52900	52900	52900	0
17	20240819	184000	214226900	52900	52900	52900	52900	0
18	20240819	183900	214226900	52900	52900	52900	52900	0
19	20240819	183800	214226900	52900	52900	52900	52900	0
20	20240819	183700	214226900	52900	52900	52900	52900	0
21	20240819	183600	214226900	52900	52900	52900	52900	0
22	20240819	183500	214226900	52900	52900	52900	52900	0
23	20240819	183400	214226900	52900	52900	52900	52900	0
24	20240819	183300	214226900	52900	52900	52900	52900	0
25	20240819	183200	214226900	52900	52900	52900	52900	0
26	20240819	183100	214226900	52900	52900	52900	52900	0
27	20240819	183000	214226900	52900	52900	52900	52900	0
28	20240819	182900	214226900	52900	52900	52900	52900	0
29	20240819	182800	214226900	52900	52900	52900	52900	0
30	20240819	182700	214226900	52900	52900	52900	52900	0
31	20240819	182600	214226900	52900	52900	52900	52900	0
32	20240819	182500	214226900	52900	52900	52900	52900	3
33	20240819	182400	214226900	52900	52900	52900	52900	0
34	20240819	182300	214226900	52900	52900	52900	52900	0
35	20240819	182200	214226900	52900	52900	52900	52900	0
36	20240819	182100	214226900	52900	52900	52900	52900	0
37	20240819	182000	214226900	52900	52900	52900	52900	0
38	20240819	181900	214226900	52900	52900	52900	52900	0
39	20240819	181800	214226900	52900	52900	52900	52900	0
40	20240819	181700	214226900	52900	52900	52900	52900	0
41	20240819	181600	214226900	52900	52900	52900	52900	0
42	20240819	181500	214226900	52900	52900	52900	52900	0
43	20240819	181400	214226900	52900	52900	52900	52900	0
44	20240819	181300	214226900	52900	52900	52900	52900	0
45	20240819	181200	214226900	52900	52900	52900	52900	0
46	20240819	181100	214226900	52900	52900	52900	52900	0
47	20240819	181000	214226900	52900	52900	52900	52900	0
48	20240819	180900	214226900	52900	52900	52900	52900	0
49	20240819	180800	214226900	52900	52900	52900	52900	0
50	20240819	180700	214226900	52900	52900	52900	52900	0
51	20240819	180600	214226900	52900	52900	52900	52900	0
52	20240819	180500	214226900	52900	52900	52900	52900	0
53	20240819	180400	214226900	52900	52900	52900	52900	0
54	20240819	180300	214226900	52900	52900	52900	52900	0
55	20240819	180200	214226900	52900	52900	52900	52900	0
56	20240819	180100	214226900	52900	52900	52900	52900	0
57	20240819	180000	214226900	52900	52900	52900	52900	0
58	20240819	175900	214226900	52900	52900	52900	52900	0
59	20240819	175800	214226900	52900	52900	52900	52900	0
60	20240819	175700	214226900	52900	52900	52900	52900	0
61	20240819	175600	214226900	52900	52900	52900	52900	0
62	20240819	175500	214226900	52900	52900	52900	52900	3
63	20240819	175400	214226900	52900	52900	52900	52900	0
64	20240819	175300	214226900	52900	52900	52900	52900	0
65	20240819	175200	214226900	52900	52900	52900	52900	0
66	20240819	175100	214226900	52900	52900	52900	52900	0
67	20240819	175000	214226900	52900	52900	52900	52900	0
68	20240819	174900	214226900	52900	52900	52900	52900	0
69	20240819	174800	214226900	52900	52900	52900	52900	0
70	20240819	174700	214226900	52900	52900	52900	52900	0
71	20240819	174600	214226900	52900	52900	52900	52900	0
72	20240819	174500	214226900	52900	52900	52900	52900	0
73	20240819	174400	214226900	52900	52900	52900	52900	0
74	20240819	174300	214226900	52900	52900	52900	52900	0
75	20240819	174200	214226900	52900	52900	52900	52900	0
76	20240819	174100	214226900	52900	52900	52900	52900	0
77	20240819	174000	214226900	52900	52900	52900	52900	0
78	20240819	173900	214226900	52900	52900	52900	52900	0
79	20240819	173800	214226900	52900	52900	52900	52900	0
80	20240819	173700	214226900	52900	52900	52900	52900	0
81	20240819	173600	214226900	52900	52900	52900	52900	0
82	20240819	173500	214226900	52900	52900	52900	52900	0
83	20240819	173400	214226900	52900	52900	52900	52900	0
84	20240819	173300	214226900	52900	52900	52900	52900	0
85	20240819	173200	214226900	52900	52900	52900	52900	0
86	20240819	173100	214226900	52900	52900	52900	52900	0
87	20240819	173000	214226900	52900	52900	52900	52900	0
88	20240819	172900	214226900	52900	52900	52900	52900	0
89	20240819	172800	214226900	52900	52900	52900	52900	0
90	20240819	172700	214226900	52900	52900	52900	52900	0
91	20240819	172600	214226900	52900	52900	52900	52900	0
92	20240819	172500	214226900	52900	52900	52900	52900	3
93	20240819	172400	214226900	52900	52900	52900	52900	0
94	20240819	172300	214226900	52900	52900	52900	52900	0
95	20240819	172200	214226900	52900	52900	52900	52900	0
96	20240819	172100	214226900	52900	52900	52900	52900	0
97	20240819	172000	214226900	52900	52900	52900	52900	0
98	20240819	171900	214226900	52900	52900	52900	52900	0
99	20240819	171800	214226900	52900	52900	52900	52900	0
100	20240819	171700	214226900	52900	52900	52900	52900	0
101	20240819	171600	214226900	52900	52900	52900	52900	0
102	20240819	171500	214226900	52900	52900	52900	52900	0
103	20240819	171400	214226900	52900	52900	52900	52900	0
104	20240819	171300	214226900	52900	52900	52900	52900	0
105	20240819	171200	214226900	52900	52900	52900	52900	0
106	20240819	171100	214226900	52900	52900	52900	52900	0
107	20240819	171000	214226900	52900	52900	52900	52900	0
108	20240819	170900	214226900	52900	52900	52900	52900	0
109	20240819	170800	214226900	52900	52900	52900	52900	0
110	20240819	170700	214226900	52900	52900	52900	52900	0
111	20240819	170600	214226900	52900	52900	52900	52900	0
112	20240819	170500	214226900	52900	52900	52900	52900	0
113	20240819	170400	214226900	52900	52900	52900	52900	0
114	20240819	170300	214226900	52900	52900	52900	52900	0
115	20240819	170200	214226900	52900	52900	52900	52900	0
116	20240819	170100	214226900	52900	52900	52900	52900	0
117	20240819	170000	214226900	52900	52900	52900	52900	0
118	20240819	165900	214226900	52900	52900	52900	52900	0
119	20240819	165800	214226900	52900	52900	52900	52900	0
120	20240819	165700	214226900	52900	52900	52900	52900	0
121	20240819	165600	214226900	52900	52900	52900	52900	0
122	20240819	165500	214226900	52900	52900	52900	52900	3
123	20240819	165400	214226900	52900	52900	52900	52900	0
124	20240819	165300	214226900	52900	52900	52900	52900	0
125	20240819	165200	214226900	52900	52900	52900	52900	0
126	20240819	165100	214226900	52900	52900	52900	52900	0
127	20240819	165000	214226900	52900	52900	52900	52900	0
128	20240819	164900	214226900	52900	52900	52900	52900	0
129	20240819	164800	214226900	52900	52900	52900	52900	0
130	20240819	164700	214226900	52900	52900	52900	52900	0
131	20240819	164600	214226900	52900	52900	52900	52900	0
132	20240819	164500	214226900	52900	52900	52900	52900	0
133	20240819	164400	214226900	52900	52900	52900	52900	0
134	20240819	164300	214226900	52900	52900	52900	52900	0
135	20240819	164200	214226900	52900	52900	52900	52900	0
136	20240819	164100	214226900	52900	52900	52900	52900	0
137	20240819	164000	214226900	52900	52900	52900	52900	0
138	20240819	163900	214226900	52900	52900	52900	52900	0
139	20240819	163800	214226900	52900	52900	52900	52900	0
140	20240819	163700	214226900	52900	52900	52900	52900	0
141	20240819	163600	214226900	52900	52900	52900	52900	0
142	20240819	163500	214226900	52900	52900	52900	52900	0
143	20240819	163400	214226900	52900	52900	52900	52900	0
144	20240819	163300	214226900	52900	52900	52900	52900	0
145	20240819	163200	214226900	52900	52900	52900	52900	0
146	20240819	163100	214226900	52900	52900	52900	52900	0
147	20240819	163000	214226900	52900	52900	52900	52900	0
148	20240819	162900	214226900	52900	52900	52900	52900	0
149	20240819	162800	214226900	52900	52900	52900	52900	0
150	20240819	162700	214226900	52900	52900	52900	52900	0
151	20240819	162600	214226900	52900	52900	52900	52900	0
152	20240819	162500	214226900	52900	52900	52900	52900	3
153	20240819	162400	214226900	52900	52900	52900	52900	0
154	20240819	162300	214226900	52900	52900	52900	52900	0
155	20240819	162200	214226900	52900	52900	52900	52900	0
156	20240819	162100	214226900	52900	52900	52900	52900	0
157	20240819	162000	214226900	52900	52900	52900	52900	0
158	20240819	161900	214226900	52900	52900	52900	52900	0
159	20240819	161800	214226900	52900	52900	52900	52900	0
160	20240819	161700	214226900	52900	52900	52900	52900	0
161	20240819	161600	214226900	52900	52900	52900	52900	0
162	20240819	161500	214226900	52900	52900	52900	52900	0
163	20240819	161400	214226900	52900	52900	52900	52900	0
164	20240819	161300	214226900	52900	52900	52900	52900	0
165	20240819	161200	214226900	52900	52900	52900	52900	0
166	20240819	161100	214226900	52900	52900	52900	52900	0
167	20240819	161000	214226900	52900	52900	52900	52900	0
168	20240819	160900	214226900	52900	52900	52900	52900	0
169	20240819	160800	214226900	52900	52900	52900	52900	0
170	20240819	160700	214226900	52900	52900	52900	52900	0
171	20240819	160600	214226900	52900	52900	52900	52900	0
172	20240819	160500	214226900	52900	52900	52900	52900	0
173	20240819	160400	214226900	52900	52900	52900	52900	0
174	20240819	160300	214226900	52900	52900	52900	52900	0
175	20240819	160200	214226900	52900	52900	52900	52900	0
176	20240819	160100	214226900	52900	52900	52900	52900	0
177	20240819	160000	214226900	52900	52900	52900	52900	0
178	20240819	155900	214226900	52900	52900	52900	52900	0
179	20240819	155800	214226900	52900	52900	52900	52900	0
180	20240819	155700	214226900	52900	52900	52900	52900	0
181	20240819	155600	214226900	52900	52900	52900	52900	0
182	20240819	155500	214226900	52900	52900	52900	52900	3
183	20240819	155400	214226900	52900	52900	52900	52900	0
184	20240819	155300	214226900	52900	52900	52900	52900	0
185	20240819	155200	214226900	52900	52900	52900	52900	0
186	20240819	155100	214226900	52900	52900	52900	52900	0
187	20240819	155000	214226900	52900	52900	52900	52900	0
188	20240819	154900	214226900	52900	52900	52900	52900	0
189	20240819	154800	214226900	52900	52900	52900	52900	0
190	20240819	154700	214226900	52900	52900	52900	52900	0
191	20240819	154600	214226900	52900	52900	52900	52900	0
192	20240819	154500	214226900	52900	52900	52900	52900	0
193	20240819	154400	214226900	52900	52900	52900	52900	0
194	20240819	154300	214226900	52900	52900	52900	52900	0
195	20240819	154200	214226900	52900	52900	52900	52900	0
196	20240819	154100	214226900	52900	52900	52900	52900	0
197	20240819	154000	214226900	52900	52900	52900	52900	0
198	20240819	153900	214226900	52900	52900	52900	52900	0
199	20240819	153800	214226900	52900	52900	52900	52900	0
200	20240819	153700	214226900	52900	52900	52900	52900	0
201	20240819	153600	214226900	52900	52900	52900	52900	0
202	20240819	153500	214226900	52900	52900	52900	52900	0
203	20240819	153400	214226900	52900	52900	52900	52900	0
204	20240819	153300	214226900	52900	52900	52900	52900	0
205	20240819	153200	214226900	52900	52900	52900	52900	0
206	20240819	153100	214226900	52900	52900	52900	52900	0
207	20240819	153000	214226900	52900	52900	52900	52900	3
208	20240819	152900	214068200	53000	53000	53000	53000	0
209	20240819	152800	214068200	53000	53000	53000	53000	0
210	20240819	152700	214068200	53000	53000	53000	53000	0
211	20240819	152600	214068200	53000	53000	53000	53000	0
212	20240819	152500	214068200	53000	53000	53000	53000	0
213	20240819	152400	214068200	53000	53000	53000	53000	0
214	20240819	152300	214068200	53000	53000	53000	53000	0
215	20240819	152200	214068200	53000	53000	53000	53000	0
216	20240819	152100	214068200	53000	53000	53000	53000	0
217	20240819	152000	214068200	53000	53000	53000	53000	0
218	20240819	151900	214068200	53000	53000	53000	53000	1
219	20240819	151800	214015200	52700	52600	52700	52600	19
220	20240819	151700	213015700	52700	52700	52700	52700	1
221	20240819	151600	212963000	52700	52600	52700	52600	12
222	20240819	151500	212331600	52600	52700	52700	52600	20
223	20240819	151400	211279500	52600	52600	52600	52600	0
224	20240819	151300	211279500	52600	52600	52600	52600	6
225	20240819	151200	210963900	52600	52600	52600	52600	0
226	20240819	151100	210963900	52600	52600	52600	52600	0
227	20240819	151000	210963900	52600	52600	52600	52600	7
228	20240819	150900	210595700	52600	52700	52700	52600	30
229	20240819	150800	209017600	52700	52700	52700	52700	0
230	20240819	150700	209017600	52700	52700	52700	52700	1
231	20240819	150600	208964900	52700	52700	52700	52700	10
232	20240819	150500	208437900	52700	52700	52700	52700	0
233	20240819	150400	208437900	52700	52700	52700	52700	0
234	20240819	150300	208437900	52700	52700	52700	52700	0
235	20240819	150200	208437900	52700	52700	52700	52700	0
236	20240819	150100	208437900	52700	52700	52700	52700	0
237	20240819	150000	208437900	52700	52700	52700	52700	0
238	20240819	145900	208437900	52700	52700	52700	52700	0
239	20240819	145800	208437900	52700	52700	52700	52700	6
240	20240819	145700	208121700	52700	52700	52700	52700	2
241	20240819	145600	208016300	52700	52700	52700	52700	0
242	20240819	145500	208016300	52700	52700	52700	52700	0
243	20240819	145400	208016300	52700	52700	52700	52700	1
244	20240819	145300	207963600	52600	52600	52600	52600	0
245	20240819	145200	207963600	52600	52600	52600	52600	0
246	20240819	145100	207963600	52600	52700	52700	52600	7
247	20240819	145000	207594900	52500	52500	52500	52500	0
248	20240819	144900	207594900	52500	52500	52500	52500	0
249	20240819	144800	207594900	52500	52500	52500	52500	0
250	20240819	144700	207594900	52500	52500	52500	52500	0
251	20240819	144600	207594900	52500	52500	52500	52500	0
252	20240819	144500	207594900	52500	52500	52500	52500	0
253	20240819	144400	207594900	52500	52500	52500	52500	0
254	20240819	144300	207594900	52500	52500	52500	52500	0
255	20240819	144200	207594900	52500	52500	52500	52500	0
256	20240819	144100	207594900	52500	52500	52500	52500	0
257	20240819	144000	207594900	52500	52500	52500	52500	0
258	20240819	143900	207594900	52500	52600	52600	52500	24
259	20240819	143800	206334800	52600	52600	52600	52600	0
260	20240819	143700	206334800	52600	52600	52600	52600	0
261	20240819	143600	206334800	52600	52600	52600	52600	25
262	20240819	143500	205019800	52500	52500	52500	52500	53
263	20240819	143400	202237300	52600	52600	52600	52600	0
264	20240819	143300	202237300	52600	52600	52600	52600	0
265	20240819	143200	202237300	52600	52600	52600	52600	0
266	20240819	143100	202237300	52600	52600	52600	52600	0
267	20240819	143000	202237300	52600	52600	52600	52600	1
268	20240819	142900	202184700	52700	52500	52700	52500	32
269	20240819	142800	200504300	52500	52500	52500	52500	2
270	20240819	142700	200399300	52500	52500	52500	52500	0
271	20240819	142600	200399300	52500	52500	52500	52500	0
272	20240819	142500	200399300	52500	52500	52500	52500	0
273	20240819	142400	200399300	52500	52500	52500	52500	0
274	20240819	142300	200399300	52500	52500	52500	52500	0
275	20240819	142200	200399300	52500	52500	52500	52500	0
276	20240819	142100	200399300	52500	52500	52500	52500	1
277	20240819	142000	200346800	52800	52800	52800	52800	0
278	20240819	141900	200346800	52800	52800	52800	52800	0
279	20240819	141800	200346800	52800	52800	52800	52800	0
280	20240819	141700	200346800	52800	52800	52800	52800	0
281	20240819	141600	200346800	52800	52800	52800	52800	1
282	20240819	141500	200294000	52500	52500	52500	52500	3
283	20240819	141400	200136500	52500	52600	52600	52500	293
284	20240819	141300	184753900	52500	52500	52500	52500	0
285	20240819	141200	184753900	52500	52500	52500	52500	0
286	20240819	141100	184753900	52500	52600	52600	52500	128
287	20240819	141000	178032400	52500	52600	52600	52500	200
288	20240819	140900	167519800	52600	52600	52600	52600	0
289	20240819	140800	167519800	52600	52600	52600	52600	12
290	20240819	140700	166888600	53000	53000	53000	53000	0
291	20240819	140600	166888600	53000	53000	53000	53000	0
292	20240819	140500	166888600	53000	53000	53000	53000	0
293	20240819	140400	166888600	53000	53000	53000	53000	2
294	20240819	140300	166782600	53000	53000	53000	53000	0
295	20240819	140200	166782600	53000	53000	53000	53000	1
296	20240819	140100	166729600	52700	52700	52700	52700	0
297	20240819	140000	166729600	52700	52700	52700	52700	0
298	20240819	135900	166729600	52700	52900	52900	52600	338
299	20240819	135800	148906800	52900	52900	52900	52900	0
300	20240819	135700	148906800	52900	52900	52900	52900	0
301	20240819	135600	148906800	52900	52900	52900	52900	0
302	20240819	135500	148906800	52900	52900	52900	52900	0
303	20240819	135400	148906800	52900	52900	52900	52900	0
304	20240819	135300	148906800	52900	52900	52900	52900	0
305	20240819	135200	148906800	52900	52900	52900	52900	0
306	20240819	135100	148906800	52900	52900	52900	52900	0
307	20240819	135000	148906800	52900	52900	52900	52900	0
308	20240819	134900	148906800	52900	52900	52900	52900	0
309	20240819	134800	148906800	52900	52900	52900	52900	0
310	20240819	134700	148906800	52900	52900	52900	52900	0
311	20240819	134600	148906800	52900	52900	52900	52900	0
312	20240819	134500	148906800	52900	52900	52900	52900	0
313	20240819	134400	148906800	52900	52900	52900	52900	0
314	20240819	134300	148906800	52900	52900	52900	52900	0
315	20240819	134200	148906800	52900	52900	52900	52900	0
316	20240819	134100	148906800	52900	52900	52900	52900	0
317	20240819	134000	148906800	52900	52900	52900	52900	0
318	20240819	133900	148906800	52900	52900	52900	52900	0
319	20240819	133800	148906800	52900	52900	52900	52900	0
320	20240819	133700	148906800	52900	52900	52900	52900	0
321	20240819	133600	148906800	52900	52900	52900	52900	0
322	20240819	133500	148906800	52900	52900	52900	52900	0
323	20240819	133400	148906800	52900	52900	52900	52900	0
324	20240819	133300	148906800	52900	52900	52900	52900	0
325	20240819	133200	148906800	52900	52900	52900	52900	0
326	20240819	133100	148906800	52900	52900	52900	52900	0
327	20240819	133000	148906800	52900	52900	52900	52900	0
328	20240819	132900	148906800	52900	52900	52900	52900	0
329	20240819	132800	148906800	52900	52900	52900	52900	0
330	20240819	132700	148906800	52900	53100	53100	52900	117
331	20240819	132600	142708700	53000	53000	53000	53000	0
332	20240819	132500	142708700	53000	53000	53000	53000	0
333	20240819	132400	142708700	53000	53000	53000	53000	0
334	20240819	132300	142708700	53000	53000	53000	53000	0
335	20240819	132200	142708700	53000	53200	53200	53000	90
336	20240819	132100	137933100	53200	53200	53200	53200	0
337	20240819	132000	137933100	53200	53200	53200	53200	0
338	20240819	131900	137933100	53200	53200	53200	53200	0
339	20240819	131800	137933100	53200	53200	53200	53200	0
340	20240819	131700	137933100	53200	53200	53200	53200	12
341	20240819	131600	137294700	53200	53200	53200	53200	0
342	20240819	131500	137294700	53200	53200	53200	53200	0
343	20240819	131400	137294700	53200	53200	53200	53200	0
344	20240819	131300	137294700	53200	53200	53200	53200	0
345	20240819	131200	137294700	53200	53200	53200	53200	6
346	20240819	131100	136975500	53300	53300	53300	53300	0
347	20240819	131000	136975500	53300	53300	53300	53300	20
348	20240819	130900	135909500	53300	53300	53300	53300	4
349	20240819	130800	135696300	53300	53300	53300	53300	0
350	20240819	130700	135696300	53300	53300	53300	53300	0
351	20240819	130600	135696300	53300	53300	53300	53300	1
352	20240819	130500	135643000	53400	53400	53400	53400	0
353	20240819	130400	135643000	53400	53400	53400	53400	0
354	20240819	130300	135643000	53400	53400	53400	53400	0
355	20240819	130200	135643000	53400	53400	53400	53400	0
356	20240819	130100	135643000	53400	53400	53400	53400	0
357	20240819	130000	135643000	53400	53400	53400	53400	0
358	20240819	125900	135643000	53400	53400	53400	53400	0
359	20240819	125800	135643000	53400	53400	53400	53400	0
360	20240819	125700	135643000	53400	53400	53400	53400	0
361	20240819	125600	135643000	53400	53400	53400	53400	9
362	20240819	125500	135162400	53200	53300	53300	53200	3
363	20240819	125400	135002700	53300	53300	53300	53300	34
364	20240819	125300	133190500	53400	53400	53400	53400	0
365	20240819	125200	133190500	53400	53400	53400	53400	0
366	20240819	125100	133190500	53400	53400	53400	53400	0
367	20240819	125000	133190500	53400	53400	53400	53400	0
368	20240819	124900	133190500	53400	53400	53400	53400	0
369	20240819	124800	133190500	53400	53400	53400	53400	0
370	20240819	124700	133190500	53400	53400	53400	53400	0
371	20240819	124600	133190500	53400	53400	53400	53400	0
372	20240819	124500	133190500	53400	53400	53400	53400	0
373	20240819	124400	133190500	53400	53400	53400	53400	0
374	20240819	124300	133190500	53400	53400	53400	53400	0
375	20240819	124200	133190500	53400	53400	53400	53400	0
376	20240819	124100	133190500	53400	53400	53400	53400	0
377	20240819	124000	133190500	53400	53400	53400	53400	11
378	20240819	123900	132603100	53300	53300	53300	53300	0
379	20240819	123800	132603100	53300	53300	53300	53300	0
380	20240819	123700	132603100	53300	53300	53300	53300	45
381	20240819	123600	130204600	53300	53300	53300	53300	2
382	20240819	123500	130098000	53300	53300	53300	53300	0
383	20240819	123400	130098000	53300	53300	53300	53300	0
384	20240819	123300	130098000	53300	53300	53300	53300	1
385	20240819	123200	130044700	53300	53300	53300	53300	0
386	20240819	123100	130044700	53300	53300	53300	53300	0
387	20240819	123000	130044700	53300	53300	53300	53300	1
388	20240819	122900	129991400	53200	53200	53200	53200	0
389	20240819	122800	129991400	53200	53200	53200	53200	0
390	20240819	122700	129991400	53200	53200	53200	53200	0
391	20240819	122600	129991400	53200	53200	53200	53200	0
392	20240819	122500	129991400	53200	53200	53200	53200	0
393	20240819	122400	129991400	53200	53200	53200	53200	0
394	20240819	122300	129991400	53200	53200	53200	53200	1
395	20240819	122200	129938200	53200	53200	53200	53200	0
396	20240819	122100	129938200	53200	53200	53200	53200	0
397	20240819	122000	129938200	53200	53200	53200	53200	0
398	20240819	121900	129938200	53200	53200	53200	53200	0
399	20240819	121800	129938200	53200	53200	53200	53200	0
400	20240819	121700	129938200	53200	53200	53200	53200	0
401	20240819	121600	129938200	53200	53200	53200	53200	20
402	20240819	121500	128874200	53200	53200	53200	53200	0
403	20240819	121400	128874200	53200	53200	53200	53200	0
404	20240819	121300	128874200	53200	53200	53200	53200	0
405	20240819	121200	128874200	53200	53200	53200	53200	118
406	20240819	121100	122596600	53100	53100	53100	53100	0
407	20240819	121000	122596600	53100	53100	53100	53100	0
408	20240819	120900	122596600	53100	53100	53100	53100	159
409	20240819	120800	114153700	53100	53100	53100	53100	50
410	20240819	120700	111498700	53000	53000	53000	53000	0
411	20240819	120600	111498700	53000	53000	53000	53000	0
412	20240819	120500	111498700	53000	53000	53000	53000	0
413	20240819	120400	111498700	53000	53000	53000	53000	0
414	20240819	120300	111498700	53000	53000	53000	53000	0
415	20240819	120200	111498700	53000	53000	53000	53000	0
416	20240819	120100	111498700	53000	53000	53000	53000	0
417	20240819	120000	111498700	53000	53000	53000	53000	0
418	20240819	115900	111498700	53000	53000	53000	53000	0
419	20240819	115800	111498700	53000	53000	53000	53000	0
420	20240819	115700	111498700	53000	53000	53000	53000	0
421	20240819	115600	111498700	53000	53000	53000	53000	0
422	20240819	115500	111498700	53000	53000	53000	53000	0
423	20240819	115400	111498700	53000	53000	53000	53000	15
424	20240819	115300	110703700	53000	53000	53000	53000	0
425	20240819	115200	110703700	53000	53000	53000	53000	0
426	20240819	115100	110703700	53000	53000	53000	53000	0
427	20240819	115000	110703700	53000	53000	53000	53000	0
428	20240819	114900	110703700	53000	53000	53000	53000	9
429	20240819	114800	110226700	53000	53000	53000	53000	0
430	20240819	114700	110226700	53000	53000	53000	53000	2
431	20240819	114600	110120700	53000	53000	53000	53000	0
432	20240819	114500	110120700	53000	53000	53000	53000	0
433	20240819	114400	110120700	53000	53000	53000	53000	10
434	20240819	114300	109590700	53000	53000	53000	53000	25
435	20240819	114200	108265700	52900	52900	52900	52900	0
436	20240819	114100	108265700	52900	52900	52900	52900	0
437	20240819	114000	108265700	52900	52900	52900	52900	0
438	20240819	113900	108265700	52900	52900	52900	52900	0
439	20240819	113800	108265700	52900	52900	52900	52900	0
440	20240819	113700	108265700	52900	52900	52900	52900	0
441	20240819	113600	108265700	52900	52900	52900	52900	0
442	20240819	113500	108265700	52900	52700	52900	52700	27
443	20240819	113400	106839200	52900	52900	52900	52900	0
444	20240819	113300	106839200	52900	52900	52900	52900	0
445	20240819	113200	106839200	52900	52900	52900	52900	1
446	20240819	113100	106786300	52700	52900	52900	52700	51
447	20240819	113000	104098400	52900	52900	52900	52900	1
448	20240819	112900	104045500	53000	53000	53000	53000	0
449	20240819	112800	104045500	53000	53000	53000	53000	0
450	20240819	112700	104045500	53000	53000	53000	53000	0
451	20240819	112600	104045500	53000	53000	53000	53000	0
452	20240819	112500	104045500	53000	53000	53000	53000	0
453	20240819	112400	104045500	53000	53000	53000	53000	0
454	20240819	112300	104045500	53000	53000	53000	53000	0
455	20240819	112200	104045500	53000	53000	53000	53000	0
456	20240819	112100	104045500	53000	53000	53000	53000	1
457	20240819	112000	103992500	53100	53100	53100	53100	0
458	20240819	111900	103992500	53100	53100	53100	53100	0
459	20240819	111800	103992500	53100	53100	53100	53100	0
460	20240819	111700	103992500	53100	53100	53100	53100	0
461	20240819	111600	103992500	53100	53000	53100	52700	201
462	20240819	111500	93366000	53000	53000	53000	53000	0
463	20240819	111400	93366000	53000	53000	53000	53000	0
464	20240819	111300	93366000	53000	53000	53000	53000	20
465	20240819	111200	92306000	53000	53000	53000	53000	0
466	20240819	111100	92306000	53000	53000	53000	53000	0
467	20240819	111000	92306000	53000	53000	53000	53000	0
468	20240819	110900	92306000	53000	53000	53000	53000	0
469	20240819	110800	92306000	53000	53000	53000	53000	0
470	20240819	110700	92306000	53000	53000	53000	53000	0
471	20240819	110600	92306000	53000	53000	53000	53000	0
472	20240819	110500	92306000	53000	53000	53000	53000	4
473	20240819	110400	92094000	53000	53000	53000	53000	48
474	20240819	110300	89550000	53100	53100	53100	53100	1
475	20240819	110200	89496900	53100	53100	53100	53100	7
476	20240819	110100	89125200	53100	53100	53100	53100	1
477	20240819	110000	89072100	53200	53200	53200	53200	0
478	20240819	105900	89072100	53200	53200	53200	53200	2
479	20240819	105800	88965700	53200	53200	53200	53200	0
480	20240819	105700	88965700	53200	53200	53200	53200	50
481	20240819	105600	86305700	53200	53200	53200	53200	0
482	20240819	105500	86305700	53200	53200	53200	53200	10
483	20240819	105400	85773700	53200	53200	53200	53200	0
484	20240819	105300	85773700	53200	53200	53200	53200	0
485	20240819	105200	85773700	53200	53200	53200	53200	40
486	20240819	105100	83645700	53100	53100	53100	53100	0
487	20240819	105000	83645700	53100	53100	53100	53100	0
488	20240819	104900	83645700	53100	53100	53100	53100	1
489	20240819	104800	83592600	53200	53200	53200	53200	0
490	20240819	104700	83592600	53200	53200	53200	53200	0
491	20240819	104600	83592600	53200	53200	53200	53200	0
492	20240819	104500	83592600	53200	53200	53200	53200	35
493	20240819	104400	81730600	53200	53200	53200	53200	2
494	20240819	104300	81624200	53000	53000	53000	53000	1
495	20240819	104200	81571200	53000	53000	53000	53000	0
496	20240819	104100	81571200	53000	53000	53000	53000	0
497	20240819	104000	81571200	53000	53000	53000	53000	0
498	20240819	103900	81571200	53000	53000	53000	53000	0
499	20240819	103800	81571200	53000	53000	53000	53000	0
500	20240819	103700	81571200	53000	53000	53000	53000	0
501	20240819	103600	81571200	53000	53000	53000	53000	0
502	20240819	103500	81571200	53000	53100	53100	53000	95
503	20240819	103400	76533200	53100	53100	53100	53100	0
504	20240819	103300	76533200	53100	53100	53100	53100	0
505	20240819	103200	76533200	53100	53100	53100	53100	2
506	20240819	103100	76427000	53100	53100	53100	53100	0
507	20240819	103000	76427000	53100	53100	53100	53100	0
508	20240819	102900	76427000	53100	53100	53100	53100	0
509	20240819	102800	76427000	53100	53100	53100	53100	0
510	20240819	102700	76427000	53100	53100	53100	53100	0
511	20240819	102600	76427000	53100	53100	53100	53100	0
512	20240819	102500	76427000	53100	53100	53100	53100	0
513	20240819	102400	76427000	53100	53100	53100	53100	15
514	20240819	102300	75630500	53200	53200	53200	53200	0
515	20240819	102200	75630500	53200	53200	53200	53200	5
516	20240819	102100	75364500	53200	53200	53200	53200	20
517	20240819	102000	74300500	53200	53200	53200	53200	0
518	20240819	101900	74300500	53200	53200	53200	53200	13
519	20240819	101800	73608900	53200	53200	53200	53200	8
520	20240819	101700	73183300	53200	53200	53200	53200	0
521	20240819	101600	73183300	53200	53200	53200	53200	0
522	20240819	101500	73183300	53200	53200	53200	53200	0
523	20240819	101400	73183300	53200	53200	53200	53200	0
524	20240819	101300	73183300	53200	53200	53200	53200	0
525	20240819	101200	73183300	53200	53200	53200	53200	0
526	20240819	101100	73183300	53200	53200	53200	53200	0
527	20240819	101000	73183300	53200	53200	53200	53200	5
528	20240819	100900	72917300	53100	53100	53100	53100	0
529	20240819	100800	72917300	53100	53100	53100	53100	0
530	20240819	100700	72917300	53100	53100	53100	53100	0
531	20240819	100600	72917300	53100	53100	53100	53100	0
532	20240819	100500	72917300	53100	53100	53100	53100	0
533	20240819	100400	72917300	53100	53100	53100	53100	0
534	20240819	100300	72917300	53100	53100	53100	53100	46
535	20240819	100200	70474700	53200	53200	53200	53200	0
536	20240819	100100	70474700	53200	53200	53200	53200	0
537	20240819	100000	70474700	53200	53200	53200	53200	1
538	20240819	095900	70421500	53100	53100	53100	53100	0
539	20240819	095800	70421500	53100	53100	53100	53100	5
540	20240819	095700	70156000	53200	53200	53200	53200	2
541	20240819	095600	70049600	53200	53200	53200	53200	0
542	20240819	095500	70049600	53200	53200	53200	53200	3
543	20240819	095400	69890000	53200	53200	53200	53200	0
544	20240819	095300	69890000	53200	53200	53200	53200	5
545	20240819	095200	69624000	53200	53200	53200	53200	0
546	20240819	095100	69624000	53200	53200	53200	53200	0
547	20240819	095000	69624000	53200	53200	53200	53200	0
548	20240819	094900	69624000	53200	53200	53200	53200	37
549	20240819	094800	67655600	53200	53200	53200	53200	0
550	20240819	094700	67655600	53200	53200	53200	53200	1
551	20240819	094600	67602400	53200	53200	53200	53200	8
552	20240819	094500	67176800	53200	53200	53200	53200	33
553	20240819	094400	65421200	53200	53200	53200	53200	0
554	20240819	094300	65421200	53200	53200	53200	53200	0
555	20240819	094200	65421200	53200	53200	53200	53200	2
556	20240819	094100	65314800	53200	53200	53200	53200	108
557	20240819	094000	59569200	53200	53200	53200	53200	0
558	20240819	093900	59569200	53200	53200	53200	53200	0
559	20240819	093800	59569200	53200	53200	53200	53200	4
560	20240819	093700	59356400	53200	53200	53200	53200	0
561	20240819	093600	59356400	53200	53200	53200	53200	0
562	20240819	093500	59356400	53200	53200	53200	53200	55
563	20240819	093400	56430400	53200	53200	53200	53200	0
564	20240819	093300	56430400	53200	53200	53200	53200	0
565	20240819	093200	56430400	53200	53200	53200	53200	0
566	20240819	093100	56430400	53200	53200	53200	53200	23
567	20240819	093000	55206800	53200	53200	53200	53200	103
568	20240819	092900	49727200	53200	53200	53200	53200	52
569	20240819	092800	46960800	53200	53200	53200	53200	0
570	20240819	092700	46960800	53200	53200	53200	53200	82
571	20240819	092600	42598400	53400	53400	53400	53400	0
572	20240819	092500	42598400	53400	53400	53400	53400	0
573	20240819	092400	42598400	53400	53400	53400	53400	55
574	20240819	092300	39661400	53400	53400	53400	53400	30
575	20240819	092200	38059400	53500	53500	53500	53500	0
576	20240819	092100	38059400	53500	53500	53500	53500	0
577	20240819	092000	38059400	53500	53500	53500	53500	0
578	20240819	091900	38059400	53500	53500	53500	53500	0
579	20240819	091800	38059400	53500	53500	53500	53500	0
580	20240819	091700	38059400	53500	53500	53500	53500	0
581	20240819	091600	38059400	53500	53500	53500	53500	0
582	20240819	091500	38059400	53500	53500	53500	53500	0
583	20240819	091400	38059400	53500	53500	53500	53500	1
584	20240819	091300	38005900	52800	52800	52800	52800	0
585	20240819	091200	38005900	52800	52800	52800	52800	38
586	20240819	091100	35999500	52800	52800	52800	52800	0
587	20240819	091000	35999500	52800	53000	53000	52800	33
588	20240819	090900	34253100	53000	52800	53000	52800	27
589	20240819	090800	32827300	52500	52500	52500	52500	0
590	20240819	090700	32827300	52500	52800	52900	52500	377
591	20240819	090600	13000900	52900	53100	53100	52900	71
592	20240819	090500	9235200	53100	53300	53300	53100	92
593	20240819	090400	4341600	53600	53600	53600	53600	0
594	20240819	090300	4341600	53600	53600	53600	53600	0
595	20240819	090200	4341600	53600	53600	53600	53600	0
596	20240819	090100	4341600	53600	53600	53600	53600	0
597	20240819	090000	4341600	53600	53600	53600	53600	81