KissMeData/120030/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	201300	73874500	96800	96800	96800	96800	28
3	20240801	201200	73874500	96800	96800	96800	96800	0
4	20240801	201100	73874500	96800	96800	96800	96800	0
5	20240801	201000	73874500	96800	96800	96800	96800	0
6	20240801	200900	73874500	96800	96800	96800	96800	0
7	20240801	200800	73874500	96800	96800	96800	96800	0
8	20240801	200700	73874500	96800	96800	96800	96800	0
9	20240801	200600	73874500	96800	96800	96800	96800	0
10	20240801	200500	73874500	96800	96800	96800	96800	0
11	20240801	200400	73874500	96800	96800	96800	96800	0
12	20240801	200300	73874500	96800	96800	96800	96800	0
13	20240801	200200	73874500	96800	96800	96800	96800	0
14	20240801	200100	73874500	96800	96800	96800	96800	0
15	20240801	200000	73874500	96800	96800	96800	96800	0
16	20240801	195900	73874500	96800	96800	96800	96800	0
17	20240801	195800	73874500	96800	96800	96800	96800	0
18	20240801	195700	73874500	96800	96800	96800	96800	0
19	20240801	195600	73874500	96800	96800	96800	96800	0
20	20240801	195500	73874500	96800	96800	96800	96800	0
21	20240801	195400	73874500	96800	96800	96800	96800	0
22	20240801	195300	73874500	96800	96800	96800	96800	0
23	20240801	195200	73874500	96800	96800	96800	96800	0
24	20240801	195100	73874500	96800	96800	96800	96800	0
25	20240801	195000	73874500	96800	96800	96800	96800	0
26	20240801	194900	73874500	96800	96800	96800	96800	0
27	20240801	194800	73874500	96800	96800	96800	96800	0
28	20240801	194700	73874500	96800	96800	96800	96800	0
29	20240801	194600	73874500	96800	96800	96800	96800	0
30	20240801	194500	73874500	96800	96800	96800	96800	0
31	20240801	194400	73874500	96800	96800	96800	96800	0
32	20240801	194300	73874500	96800	96800	96800	96800	28
33	20240801	194200	73874500	96800	96800	96800	96800	0
34	20240801	194100	73874500	96800	96800	96800	96800	0
35	20240801	194000	73874500	96800	96800	96800	96800	0
36	20240801	193900	73874500	96800	96800	96800	96800	0
37	20240801	193800	73874500	96800	96800	96800	96800	0
38	20240801	193700	73874500	96800	96800	96800	96800	0
39	20240801	193600	73874500	96800	96800	96800	96800	0
40	20240801	193500	73874500	96800	96800	96800	96800	0
41	20240801	193400	73874500	96800	96800	96800	96800	0
42	20240801	193300	73874500	96800	96800	96800	96800	0
43	20240801	193200	73874500	96800	96800	96800	96800	0
44	20240801	193100	73874500	96800	96800	96800	96800	0
45	20240801	193000	73874500	96800	96800	96800	96800	0
46	20240801	192900	73874500	96800	96800	96800	96800	0
47	20240801	192800	73874500	96800	96800	96800	96800	0
48	20240801	192700	73874500	96800	96800	96800	96800	0
49	20240801	192600	73874500	96800	96800	96800	96800	0
50	20240801	192500	73874500	96800	96800	96800	96800	0
51	20240801	192400	73874500	96800	96800	96800	96800	0
52	20240801	192300	73874500	96800	96800	96800	96800	0
53	20240801	192200	73874500	96800	96800	96800	96800	0
54	20240801	192100	73874500	96800	96800	96800	96800	0
55	20240801	192000	73874500	96800	96800	96800	96800	0
56	20240801	191900	73874500	96800	96800	96800	96800	0
57	20240801	191800	73874500	96800	96800	96800	96800	0
58	20240801	191700	73874500	96800	96800	96800	96800	0
59	20240801	191600	73874500	96800	96800	96800	96800	0
60	20240801	191500	73874500	96800	96800	96800	96800	0
61	20240801	191400	73874500	96800	96800	96800	96800	0
62	20240801	191300	73874500	96800	96800	96800	96800	28
63	20240801	191200	73874500	96800	96800	96800	96800	0
64	20240801	191100	73874500	96800	96800	96800	96800	0
65	20240801	191000	73874500	96800	96800	96800	96800	0
66	20240801	190900	73874500	96800	96800	96800	96800	0
67	20240801	190800	73874500	96800	96800	96800	96800	0
68	20240801	190700	73874500	96800	96800	96800	96800	0
69	20240801	190600	73874500	96800	96800	96800	96800	0
70	20240801	190500	73874500	96800	96800	96800	96800	0
71	20240801	190400	73874500	96800	96800	96800	96800	0
72	20240801	190300	73874500	96800	96800	96800	96800	0
73	20240801	190200	73874500	96800	96800	96800	96800	0
74	20240801	190100	73874500	96800	96800	96800	96800	0
75	20240801	190000	73874500	96800	96800	96800	96800	0
76	20240801	185900	73874500	96800	96800	96800	96800	0
77	20240801	185800	73874500	96800	96800	96800	96800	0
78	20240801	185700	73874500	96800	96800	96800	96800	0
79	20240801	185600	73874500	96800	96800	96800	96800	0
80	20240801	185500	73874500	96800	96800	96800	96800	0
81	20240801	185400	73874500	96800	96800	96800	96800	0
82	20240801	185300	73874500	96800	96800	96800	96800	0
83	20240801	185200	73874500	96800	96800	96800	96800	0
84	20240801	185100	73874500	96800	96800	96800	96800	0
85	20240801	185000	73874500	96800	96800	96800	96800	0
86	20240801	184900	73874500	96800	96800	96800	96800	0
87	20240801	184800	73874500	96800	96800	96800	96800	0
88	20240801	184700	73874500	96800	96800	96800	96800	0
89	20240801	184600	73874500	96800	96800	96800	96800	0
90	20240801	184500	73874500	96800	96800	96800	96800	0
91	20240801	184400	73874500	96800	96800	96800	96800	0
92	20240801	184300	73874500	96800	96800	96800	96800	28
93	20240801	184200	73874500	96800	96800	96800	96800	0
94	20240801	184100	73874500	96800	96800	96800	96800	0
95	20240801	184000	73874500	96800	96800	96800	96800	0
96	20240801	183900	73874500	96800	96800	96800	96800	0
97	20240801	183800	73874500	96800	96800	96800	96800	0
98	20240801	183700	73874500	96800	96800	96800	96800	0
99	20240801	183600	73874500	96800	96800	96800	96800	0
100	20240801	183500	73874500	96800	96800	96800	96800	0
101	20240801	183400	73874500	96800	96800	96800	96800	0
102	20240801	183300	73874500	96800	96800	96800	96800	0
103	20240801	183200	73874500	96800	96800	96800	96800	0
104	20240801	183100	73874500	96800	96800	96800	96800	0
105	20240801	183000	73874500	96800	96800	96800	96800	0
106	20240801	182900	73874500	96800	96800	96800	96800	0
107	20240801	182800	73874500	96800	96800	96800	96800	0
108	20240801	182700	73874500	96800	96800	96800	96800	0
109	20240801	182600	73874500	96800	96800	96800	96800	0
110	20240801	182500	73874500	96800	96800	96800	96800	0
111	20240801	182400	73874500	96800	96800	96800	96800	0
112	20240801	182300	73874500	96800	96800	96800	96800	0
113	20240801	182200	73874500	96800	96800	96800	96800	0
114	20240801	182100	73874500	96800	96800	96800	96800	0
115	20240801	182000	73874500	96800	96800	96800	96800	0
116	20240801	181900	73874500	96800	96800	96800	96800	0
117	20240801	181800	73874500	96800	96800	96800	96800	0
118	20240801	181700	73874500	96800	96800	96800	96800	0
119	20240801	181600	73874500	96800	96800	96800	96800	0
120	20240801	181500	73874500	96800	96800	96800	96800	0
121	20240801	181400	73874500	96800	96800	96800	96800	0
122	20240801	181300	73874500	96800	96800	96800	96800	28
123	20240801	181200	73874500	96800	96800	96800	96800	0
124	20240801	181100	73874500	96800	96800	96800	96800	0
125	20240801	181000	73874500	96800	96800	96800	96800	0
126	20240801	180900	73874500	96800	96800	96800	96800	0
127	20240801	180800	73874500	96800	96800	96800	96800	0
128	20240801	180700	73874500	96800	96800	96800	96800	0
129	20240801	180600	73874500	96800	96800	96800	96800	0
130	20240801	180500	73874500	96800	96800	96800	96800	0
131	20240801	180400	73874500	96800	96800	96800	96800	0
132	20240801	180300	73874500	96800	96800	96800	96800	0
133	20240801	180200	73874500	96800	96800	96800	96800	0
134	20240801	180100	73874500	96800	96800	96800	96800	0
135	20240801	180000	73874500	96800	96800	96800	96800	0
136	20240801	175900	73874500	96800	96800	96800	96800	0
137	20240801	175800	73874500	96800	96800	96800	96800	0
138	20240801	175700	73874500	96800	96800	96800	96800	0
139	20240801	175600	73874500	96800	96800	96800	96800	0
140	20240801	175500	73874500	96800	96800	96800	96800	0
141	20240801	175400	73874500	96800	96800	96800	96800	0
142	20240801	175300	73874500	96800	96800	96800	96800	0
143	20240801	175200	73874500	96800	96800	96800	96800	0
144	20240801	175100	73874500	96800	96800	96800	96800	0
145	20240801	175000	73874500	96800	96800	96800	96800	0
146	20240801	174900	73874500	96800	96800	96800	96800	0
147	20240801	174800	73874500	96800	96800	96800	96800	0
148	20240801	174700	73874500	96800	96800	96800	96800	0
149	20240801	174600	73874500	96800	96800	96800	96800	0
150	20240801	174500	73874500	96800	96800	96800	96800	0
151	20240801	174400	73874500	96800	96800	96800	96800	0
152	20240801	174300	73874500	96800	96800	96800	96800	28
153	20240801	174200	73874500	96800	96800	96800	96800	0
154	20240801	174100	73874500	96800	96800	96800	96800	0
155	20240801	174000	73874500	96800	96800	96800	96800	0
156	20240801	173900	73874500	96800	96800	96800	96800	0
157	20240801	173800	73874500	96800	96800	96800	96800	0
158	20240801	173700	73874500	96800	96800	96800	96800	0
159	20240801	173600	73874500	96800	96800	96800	96800	0
160	20240801	173500	73874500	96800	96800	96800	96800	0
161	20240801	173400	73874500	96800	96800	96800	96800	0
162	20240801	173300	73874500	96800	96800	96800	96800	0
163	20240801	173200	73874500	96800	96800	96800	96800	0
164	20240801	173100	73874500	96800	96800	96800	96800	0
165	20240801	173000	73874500	96800	96800	96800	96800	0
166	20240801	172900	73874500	96800	96800	96800	96800	0
167	20240801	172800	73874500	96800	96800	96800	96800	0
168	20240801	172700	73874500	96800	96800	96800	96800	0
169	20240801	172600	73874500	96800	96800	96800	96800	0
170	20240801	172500	73874500	96800	96800	96800	96800	0
171	20240801	172400	73874500	96800	96800	96800	96800	0
172	20240801	172300	73874500	96800	96800	96800	96800	0
173	20240801	172200	73874500	96800	96800	96800	96800	0
174	20240801	172100	73874500	96800	96800	96800	96800	0
175	20240801	172000	73874500	96800	96800	96800	96800	0
176	20240801	171900	73874500	96800	96800	96800	96800	0
177	20240801	171800	73874500	96800	96800	96800	96800	0
178	20240801	171700	73874500	96800	96800	96800	96800	0
179	20240801	171600	73874500	96800	96800	96800	96800	0
180	20240801	171500	73874500	96800	96800	96800	96800	0
181	20240801	171400	73874500	96800	96800	96800	96800	0
182	20240801	171300	73874500	96800	96800	96800	96800	28
183	20240801	171200	73874500	96800	96800	96800	96800	0
184	20240801	171100	73874500	96800	96800	96800	96800	0
185	20240801	171000	73874500	96800	96800	96800	96800	0
186	20240801	170900	73874500	96800	96800	96800	96800	0
187	20240801	170800	73874500	96800	96800	96800	96800	0
188	20240801	170700	73874500	96800	96800	96800	96800	0
189	20240801	170600	73874500	96800	96800	96800	96800	0
190	20240801	170500	73874500	96800	96800	96800	96800	0
191	20240801	170400	73874500	96800	96800	96800	96800	0
192	20240801	170300	73874500	96800	96800	96800	96800	0
193	20240801	170200	73874500	96800	96800	96800	96800	0
194	20240801	170100	73874500	96800	96800	96800	96800	0
195	20240801	170000	73874500	96800	96800	96800	96800	0
196	20240801	165900	73874500	96800	96800	96800	96800	0
197	20240801	165800	73874500	96800	96800	96800	96800	0
198	20240801	165700	73874500	96800	96800	96800	96800	0
199	20240801	165600	73874500	96800	96800	96800	96800	0
200	20240801	165500	73874500	96800	96800	96800	96800	0
201	20240801	165400	73874500	96800	96800	96800	96800	0
202	20240801	165300	73874500	96800	96800	96800	96800	0
203	20240801	165200	73874500	96800	96800	96800	96800	0
204	20240801	165100	73874500	96800	96800	96800	96800	0
205	20240801	165000	73874500	96800	96800	96800	96800	0
206	20240801	164900	73874500	96800	96800	96800	96800	0
207	20240801	164800	73874500	96800	96800	96800	96800	0
208	20240801	164700	73874500	96800	96800	96800	96800	0
209	20240801	164600	73874500	96800	96800	96800	96800	0
210	20240801	164500	73874500	96800	96800	96800	96800	0
211	20240801	164400	73874500	96800	96800	96800	96800	0
212	20240801	164300	73874500	96800	96800	96800	96800	28
213	20240801	164200	73874500	96800	96800	96800	96800	0
214	20240801	164100	73874500	96800	96800	96800	96800	0
215	20240801	164000	73874500	96800	96800	96800	96800	0
216	20240801	163900	73874500	96800	96800	96800	96800	0
217	20240801	163800	73874500	96800	96800	96800	96800	0
218	20240801	163700	73874500	96800	96800	96800	96800	0
219	20240801	163600	73874500	96800	96800	96800	96800	0
220	20240801	163500	73874500	96800	96800	96800	96800	0
221	20240801	163400	73874500	96800	96800	96800	96800	0
222	20240801	163300	73874500	96800	96800	96800	96800	0
223	20240801	163200	73874500	96800	96800	96800	96800	0
224	20240801	163100	73874500	96800	96800	96800	96800	0
225	20240801	163000	73874500	96800	96800	96800	96800	0
226	20240801	162900	73874500	96800	96800	96800	96800	0
227	20240801	162800	73874500	96800	96800	96800	96800	0
228	20240801	162700	73874500	96800	96800	96800	96800	0
229	20240801	162600	73874500	96800	96800	96800	96800	0
230	20240801	162500	73874500	96800	96800	96800	96800	0
231	20240801	162400	73874500	96800	96800	96800	96800	0
232	20240801	162300	73874500	96800	96800	96800	96800	0
233	20240801	162200	73874500	96800	96800	96800	96800	0
234	20240801	162100	73874500	96800	96800	96800	96800	0
235	20240801	162000	73874500	96800	96800	96800	96800	0
236	20240801	161900	73874500	96800	96800	96800	96800	0
237	20240801	161800	73874500	96800	96800	96800	96800	0
238	20240801	161700	73874500	96800	96800	96800	96800	0
239	20240801	161600	73874500	96800	96800	96800	96800	0
240	20240801	161500	73874500	96800	96800	96800	96800	0
241	20240801	161400	73874500	96800	96800	96800	96800	0
242	20240801	161300	73874500	96800	96800	96800	96800	28
243	20240801	161200	73874500	96800	96800	96800	96800	0
244	20240801	161100	73874500	96800	96800	96800	96800	0
245	20240801	161000	73874500	96800	96800	96800	96800	0
246	20240801	160900	73874500	96800	96800	96800	96800	0
247	20240801	160800	73874500	96800	96800	96800	96800	0
248	20240801	160700	73874500	96800	96800	96800	96800	0
249	20240801	160600	73874500	96800	96800	96800	96800	0
250	20240801	160500	73874500	96800	96800	96800	96800	0
251	20240801	160400	73874500	96800	96800	96800	96800	0
252	20240801	160300	73874500	96800	96800	96800	96800	0
253	20240801	160200	73874500	96800	96800	96800	96800	0
254	20240801	160100	73874500	96800	96800	96800	96800	0
255	20240801	160000	73874500	96800	96800	96800	96800	0
256	20240801	155900	73874500	96800	96800	96800	96800	0
257	20240801	155800	73874500	96800	96800	96800	96800	0
258	20240801	155700	73874500	96800	96800	96800	96800	0
259	20240801	155600	73874500	96800	96800	96800	96800	0
260	20240801	155500	73874500	96800	96800	96800	96800	0
261	20240801	155400	73874500	96800	96800	96800	96800	0
262	20240801	155300	73874500	96800	96800	96800	96800	0
263	20240801	155200	73874500	96800	96800	96800	96800	0
264	20240801	155100	73874500	96800	96800	96800	96800	0
265	20240801	155000	73874500	96800	96800	96800	96800	0
266	20240801	154900	73874500	96800	96800	96800	96800	0
267	20240801	154800	73874500	96800	96800	96800	96800	0
268	20240801	154700	73874500	96800	96800	96800	96800	0
269	20240801	154600	73874500	96800	96800	96800	96800	0
270	20240801	154500	73874500	96800	96800	96800	96800	0
271	20240801	154400	73874500	96800	96800	96800	96800	0
272	20240801	154300	73874500	96800	96800	96800	96800	28
273	20240801	154200	73874500	96800	96800	96800	96800	0
274	20240801	154100	73874500	96800	96800	96800	96800	0
275	20240801	154000	73874500	96800	96800	96800	96800	0
276	20240801	153900	73874500	96800	96800	96800	96800	0
277	20240801	153800	73874500	96800	96800	96800	96800	0
278	20240801	153700	73874500	96800	96800	96800	96800	0
279	20240801	153600	73874500	96800	96800	96800	96800	0
280	20240801	153500	73874500	96800	96800	96800	96800	0
281	20240801	153400	73874500	96800	96800	96800	96800	0
282	20240801	153300	73874500	96800	96800	96800	96800	0
283	20240801	153200	73874500	96800	96800	96800	96800	0
284	20240801	153100	73874500	96800	96800	96800	96800	0
285	20240801	153000	73874500	96800	96800	96800	96800	28
286	20240801	152900	71164100	96800	96800	96800	96800	0
287	20240801	152800	71164100	96800	96800	96800	96800	0
288	20240801	152700	71164100	96800	96800	96800	96800	0
289	20240801	152600	71164100	96800	96800	96800	96800	0
290	20240801	152500	71164100	96800	96800	96800	96800	0
291	20240801	152400	71164100	96800	96800	96800	96800	0
292	20240801	152300	71164100	96800	96800	96800	96800	0
293	20240801	152200	71164100	96800	96800	96800	96800	0
294	20240801	152100	71164100	96800	96800	96800	96800	0
295	20240801	152000	71164100	96800	96800	96800	96800	0
296	20240801	151900	71164100	96800	96800	96800	96800	1
297	20240801	151800	71067300	97300	97300	97300	97300	0
298	20240801	151700	71067300	97300	97300	97300	97300	0
299	20240801	151600	71067300	97300	97300	97300	97300	0
300	20240801	151500	71067300	97300	97300	97300	97300	0
301	20240801	151400	71067300	97300	97300	97300	97300	0
302	20240801	151300	71067300	97300	97300	97300	97300	0
303	20240801	151200	71067300	97300	97300	97300	97300	0
304	20240801	151100	71067300	97300	97300	97300	97300	0
305	20240801	151000	71067300	97300	97300	97300	97300	0
306	20240801	150900	71067300	97300	97300	97300	97300	0
307	20240801	150800	71067300	97300	97300	97300	97300	0
308	20240801	150700	71067300	97300	97300	97300	97300	0
309	20240801	150600	71067300	97300	97300	97300	97300	0
310	20240801	150500	71067300	97300	97300	97300	97300	0
311	20240801	150400	71067300	97300	97300	97300	97300	0
312	20240801	150300	71067300	97300	97300	97300	97300	0
313	20240801	150200	71067300	97300	97300	97300	97300	0
314	20240801	150100	71067300	97300	97300	97300	97300	0
315	20240801	150000	71067300	97300	97300	97300	97300	0
316	20240801	145900	71067300	97300	97300	97300	97300	0
317	20240801	145800	71067300	97300	97300	97300	97300	0
318	20240801	145700	71067300	97300	97300	97300	97300	0
319	20240801	145600	71067300	97300	97300	97300	97300	0
320	20240801	145500	71067300	97300	97300	97300	97300	0
321	20240801	145400	71067300	97300	97300	97300	97300	35
322	20240801	145300	67661800	97300	97300	97300	97300	0
323	20240801	145200	67661800	97300	97300	97300	97300	0
324	20240801	145100	67661800	97300	97300	97300	97300	0
325	20240801	145000	67661800	97300	97300	97300	97300	0
326	20240801	144900	67661800	97300	97300	97300	97300	0
327	20240801	144800	67661800	97300	97300	97300	97300	0
328	20240801	144700	67661800	97300	97300	97300	97300	0
329	20240801	144600	67661800	97300	97300	97300	97300	3
330	20240801	144500	67369900	97300	97300	97300	97300	4
331	20240801	144400	66980700	97100	97100	97100	97100	0
332	20240801	144300	66980700	97100	97100	97100	97100	0
333	20240801	144200	66980700	97100	97100	97100	97100	0
334	20240801	144100	66980700	97100	97100	97100	97100	0
335	20240801	144000	66980700	97100	97100	97100	97100	0
336	20240801	143900	66980700	97100	97100	97100	97100	0
337	20240801	143800	66980700	97100	97100	97100	97100	3
338	20240801	143700	66689400	97300	97300	97300	97300	1
339	20240801	143600	66592100	97300	97300	97300	97300	0
340	20240801	143500	66592100	97300	97300	97300	97300	1
341	20240801	143400	66494800	97300	97300	97300	97300	1
342	20240801	143300	66397500	97300	97300	97300	97300	0
343	20240801	143200	66397500	97300	97300	97300	97300	1
344	20240801	143100	66300200	97300	97300	97300	97300	0
345	20240801	143000	66300200	97300	97300	97300	97300	1
346	20240801	142900	66202900	97300	97300	97300	97300	0
347	20240801	142800	66202900	97300	97300	97300	97300	1
348	20240801	142700	66105600	97300	97300	97300	97300	1
349	20240801	142600	66008300	97300	97300	97300	97300	0
350	20240801	142500	66008300	97300	97300	97300	97300	1
351	20240801	142400	65911000	97300	97300	97300	97300	0
352	20240801	142300	65911000	97300	97300	97300	97300	1
353	20240801	142200	65813700	97300	97300	97300	97300	1
354	20240801	142100	65716400	97200	97200	97200	97200	1
355	20240801	142000	65619200	97200	97200	97200	97200	0
356	20240801	141900	65619200	97200	97200	97200	97200	1
357	20240801	141800	65522000	97200	97200	97200	97200	1
358	20240801	141700	65424800	97200	97200	97200	97200	0
359	20240801	141600	65424800	97200	97200	97200	97200	1
360	20240801	141500	65327600	97200	97200	97200	97200	0
361	20240801	141400	65327600	97200	97200	97200	97200	1
362	20240801	141300	65230400	97200	97200	97200	97200	0
363	20240801	141200	65230400	97200	97200	97200	97200	1
364	20240801	141100	65133200	97200	97200	97200	97200	2
365	20240801	141000	64938800	97200	97200	97200	97200	0
366	20240801	140900	64938800	97200	97200	97200	97200	1
367	20240801	140800	64841600	97100	97100	97100	97100	0
368	20240801	140700	64841600	97100	97100	97100	97100	0
369	20240801	140600	64841600	97100	97100	97100	97100	0
370	20240801	140500	64841600	97100	97100	97100	97100	0
371	20240801	140400	64841600	97100	97100	97100	97100	0
372	20240801	140300	64841600	97100	97100	97100	97100	0
373	20240801	140200	64841600	97100	97100	97100	97100	1
374	20240801	140100	64744500	97100	97100	97100	97100	0
375	20240801	140000	64744500	97100	97100	97100	97100	2
376	20240801	135900	64550300	97100	97100	97100	97100	0
377	20240801	135800	64550300	97100	97100	97100	97100	1
378	20240801	135700	64453200	97100	97100	97100	97100	0
379	20240801	135600	64453200	97100	97100	97100	97100	0
380	20240801	135500	64453200	97100	97100	97100	97100	1
381	20240801	135400	64356100	97100	97100	97100	97100	0
382	20240801	135300	64356100	97100	97100	97100	97100	3
383	20240801	135200	64064800	97100	97100	97100	97100	0
384	20240801	135100	64064800	97100	97100	97100	97100	0
385	20240801	135000	64064800	97100	97100	97100	97100	0
386	20240801	134900	64064800	97100	97100	97100	97100	0
387	20240801	134800	64064800	97100	97100	97100	97100	1
388	20240801	134700	63967700	97100	97100	97100	97100	1
389	20240801	134600	63870600	97100	97100	97100	97100	0
390	20240801	134500	63870600	97100	97100	97100	97100	0
391	20240801	134400	63870600	97100	97100	97100	97100	1
392	20240801	134300	63773500	97100	97100	97100	97100	0
393	20240801	134200	63773500	97100	97100	97100	97100	1
394	20240801	134100	63676400	97100	97100	97100	97100	1
395	20240801	134000	63579300	97100	97100	97100	97100	0
396	20240801	133900	63579300	97100	97100	97100	97100	1
397	20240801	133800	63482200	97100	97100	97100	97100	0
398	20240801	133700	63482200	97100	97100	97100	97100	1
399	20240801	133600	63385100	97100	97100	97100	97100	0
400	20240801	133500	63385100	97100	97100	97100	97100	1
401	20240801	133400	63288000	97100	97100	97100	97100	1
402	20240801	133300	63190900	97100	97100	97100	97100	0
403	20240801	133200	63190900	97100	97100	97100	97100	1
404	20240801	133100	63093800	97100	97100	97100	97100	0
405	20240801	133000	63093800	97100	97100	97100	97100	1
406	20240801	132900	62996700	97100	97100	97100	97100	0
407	20240801	132800	62996700	97100	97100	97100	97100	1
408	20240801	132700	62899600	97100	97100	97100	97100	1
409	20240801	132600	62802500	97100	97100	97100	97100	0
410	20240801	132500	62802500	97100	97100	97100	97100	1
411	20240801	132400	62705400	97100	97100	97100	97100	0
412	20240801	132300	62705400	97100	97100	97100	97100	1
413	20240801	132200	62608300	97100	97100	97100	97100	0
414	20240801	132100	62608300	97100	97100	97100	97100	1
415	20240801	132000	62511200	97100	97100	97100	97100	0
416	20240801	131900	62511200	97100	97100	97100	97100	1
417	20240801	131800	62414100	97100	97100	97100	97100	1
418	20240801	131700	62317000	97100	97100	97100	97100	0
419	20240801	131600	62317000	97100	97100	97100	97100	1
420	20240801	131500	62219900	97100	97100	97100	97100	0
421	20240801	131400	62219900	97100	97100	97100	97100	1
422	20240801	131300	62122800	97100	97100	97100	97100	0
423	20240801	131200	62122800	97100	97100	97100	97100	1
424	20240801	131100	62025700	97100	97100	97100	97100	1
425	20240801	131000	61928600	97100	97100	97100	97100	0
426	20240801	130900	61928600	97100	97100	97100	97100	3
427	20240801	130800	61637300	97200	97200	97200	97200	0
428	20240801	130700	61637300	97200	97200	97200	97200	1
429	20240801	130600	61540100	97200	97200	97200	97200	0
430	20240801	130500	61540100	97200	97200	97200	97200	2
431	20240801	130400	61345700	97200	97200	97200	97200	1
432	20240801	130300	61248500	97100	97100	97100	97100	0
433	20240801	130200	61248500	97100	97100	97100	97100	0
434	20240801	130100	61248500	97100	97100	97100	97100	0
435	20240801	130000	61248500	97100	97100	97100	97100	1
436	20240801	125900	61151400	97100	97100	97100	97100	0
437	20240801	125800	61151400	97100	97100	97100	97100	1
438	20240801	125700	61054300	97100	97100	97100	97100	0
439	20240801	125600	61054300	97100	97100	97100	97100	1
440	20240801	125500	60957200	97100	97100	97100	97100	1
441	20240801	125400	60860100	97100	97100	97100	97100	0
442	20240801	125300	60860100	97100	97100	97100	97100	1
443	20240801	125200	60763000	97100	97100	97100	97100	2
444	20240801	125100	60568800	97000	97000	97000	97000	1
445	20240801	125000	60471800	97000	97000	97000	97000	0
446	20240801	124900	60471800	97000	97000	97000	97000	1
447	20240801	124800	60374800	97000	97000	97000	97000	1
448	20240801	124700	60277800	97000	97000	97000	97000	0
449	20240801	124600	60277800	97000	97000	97000	97000	1
450	20240801	124500	60180800	97000	97000	97000	97000	0
451	20240801	124400	60180800	97000	97000	97000	97000	1
452	20240801	124300	60083800	97000	97000	97000	97000	0
453	20240801	124200	60083800	97000	97000	97000	97000	2
454	20240801	124100	59889800	97000	97000	97000	97000	3
455	20240801	124000	59598800	97000	97000	97000	97000	0
456	20240801	123900	59598800	97000	97000	97000	97000	2
457	20240801	123800	59404800	97000	97000	97000	97000	0
458	20240801	123700	59404800	97000	97000	97000	97000	1
459	20240801	123600	59307800	96900	96900	96900	96900	0
460	20240801	123500	59307800	96900	96900	96900	96900	1
461	20240801	123400	59210900	96900	96900	96900	96900	0
462	20240801	123300	59210900	96900	96900	96900	96900	1
463	20240801	123200	59114000	96900	96900	96900	96900	1
464	20240801	123100	59017100	96900	96900	96900	96900	0
465	20240801	123000	59017100	96900	96900	96900	96900	1
466	20240801	122900	58920200	96900	96900	96900	96900	0
467	20240801	122800	58920200	96900	96900	96900	96900	1
468	20240801	122700	58823300	96900	96900	96900	96900	0
469	20240801	122600	58823300	96900	96900	96900	96900	1
470	20240801	122500	58726400	96900	96900	96900	96900	2
471	20240801	122400	58532600	96900	96900	96900	96900	0
472	20240801	122300	58532600	96900	96900	96900	96900	1
473	20240801	122200	58435700	96800	96800	96800	96800	0
474	20240801	122100	58435700	96800	96800	96800	96800	0
475	20240801	122000	58435700	96800	96800	96800	96800	0
476	20240801	121900	58435700	96800	96800	96800	96800	1
477	20240801	121800	58338900	96800	96800	96800	96800	0
478	20240801	121700	58338900	96800	96800	96800	96800	0
479	20240801	121600	58338900	96800	96800	96800	96800	5
480	20240801	121500	57854900	96800	96800	96800	96800	0
481	20240801	121400	57854900	96800	96800	96800	96800	1
482	20240801	121300	57758100	96800	96800	96800	96800	0
483	20240801	121200	57758100	96800	96800	96800	96800	1
484	20240801	121100	57661300	96800	96800	96800	96800	1
485	20240801	121000	57564500	96800	96800	96800	96800	0
486	20240801	120900	57564500	96800	96900	96900	96800	3
487	20240801	120800	57274000	96900	96900	96900	96900	0
488	20240801	120700	57274000	96900	96900	96900	96900	1
489	20240801	120600	57177100	96900	96900	96900	96900	0
490	20240801	120500	57177100	96900	96900	96900	96900	1
491	20240801	120400	57080200	96900	96900	96900	96900	1
492	20240801	120300	56983300	96900	96900	96900	96900	0
493	20240801	120200	56983300	96900	96900	96900	96900	1
494	20240801	120100	56886400	96900	96900	96900	96900	0
495	20240801	120000	56886400	96900	96900	96900	96900	1
496	20240801	115900	56789500	96900	96900	96900	96900	0
497	20240801	115800	56789500	96900	96900	96900	96900	1
498	20240801	115700	56692600	96900	96900	96900	96900	1
499	20240801	115600	56595700	96900	96900	96900	96900	0
500	20240801	115500	56595700	96900	96900	96900	96900	1
501	20240801	115400	56498800	96900	96900	96900	96900	0
502	20240801	115300	56498800	96900	96900	96900	96900	1
503	20240801	115200	56401900	96900	96900	96900	96900	0
504	20240801	115100	56401900	96900	96900	96900	96900	1
505	20240801	115000	56305000	96900	96900	96900	96900	3
506	20240801	114900	56014300	96900	96900	96900	96900	0
507	20240801	114800	56014300	96900	96900	96900	96900	1
508	20240801	114700	55917400	96900	96900	96900	96900	0
509	20240801	114600	55917400	96900	96900	96900	96900	1
510	20240801	114500	55820500	96900	96800	96900	96800	52
511	20240801	114400	50784500	96800	96800	96800	96800	1
512	20240801	114300	50687700	96800	96800	96800	96800	1
513	20240801	114200	50590900	96800	96800	96800	96800	82
514	20240801	114100	42653300	96800	96800	96800	96800	100
515	20240801	114000	32973300	96800	96800	96800	96800	0
516	20240801	113900	32973300	96800	96800	96800	96800	1
517	20240801	113800	32876500	96800	96800	96800	96800	0
518	20240801	113700	32876500	96800	96800	96800	96800	1
519	20240801	113600	32779700	96800	96800	96800	96800	1
520	20240801	113500	32682900	96800	96800	96800	96800	1
521	20240801	113400	32586100	96700	96700	96700	96700	44
522	20240801	113300	28331300	96700	96700	96700	96700	0
523	20240801	113200	28331300	96700	96700	96700	96700	1
524	20240801	113100	28234600	96700	96700	96700	96700	0
525	20240801	113000	28234600	96700	96700	96700	96700	1
526	20240801	112900	28137900	96700	96700	96700	96700	1
527	20240801	112800	28041200	96700	96700	96700	96700	0
528	20240801	112700	28041200	96700	96700	96700	96700	1
529	20240801	112600	27944500	96700	96700	96700	96700	0
530	20240801	112500	27944500	96700	96700	96700	96700	1
531	20240801	112400	27847800	96700	96700	96700	96700	0
532	20240801	112300	27847800	96700	96700	96700	96700	1
533	20240801	112200	27751100	96700	96700	96700	96700	1
534	20240801	112100	27654400	96700	96700	96700	96700	0
535	20240801	112000	27654400	96700	96700	96700	96700	1
536	20240801	111900	27557700	96700	96700	96700	96700	0
537	20240801	111800	27557700	96700	96700	96700	96700	1
538	20240801	111700	27461000	96700	96700	96700	96700	1
539	20240801	111600	27364300	96600	96600	96600	96600	2
540	20240801	111500	27171100	96400	96600	96600	96400	29
541	20240801	111400	24373000	96600	96600	96600	96600	0
542	20240801	111300	24373000	96600	96600	96600	96600	0
543	20240801	111200	24373000	96600	96600	96600	96600	0
544	20240801	111100	24373000	96600	96600	96600	96600	0
545	20240801	111000	24373000	96600	96600	96600	96600	0
546	20240801	110900	24373000	96600	96600	96600	96600	1
547	20240801	110800	24276400	96700	96700	96700	96700	1
548	20240801	110700	24179700	96700	96700	96700	96700	0
549	20240801	110600	24179700	96700	96700	96700	96700	1
550	20240801	110500	24083000	96700	96700	96700	96700	0
551	20240801	110400	24083000	96700	96700	96700	96700	1
552	20240801	110300	23986300	96700	96700	96700	96700	0
553	20240801	110200	23986300	96700	96700	96700	96700	1
554	20240801	110100	23889600	96700	96700	96700	96700	1
555	20240801	110000	23792900	96700	96700	96700	96700	0
556	20240801	105900	23792900	96700	96700	96700	96700	1
557	20240801	105800	23696200	96700	96700	96700	96700	0
558	20240801	105700	23696200	96700	96700	96700	96700	4
559	20240801	105600	23309400	96700	96700	96700	96700	0
560	20240801	105500	23309400	96700	96700	96700	96700	1
561	20240801	105400	23212700	96800	96800	96800	96800	2
562	20240801	105300	23019100	96800	96800	96800	96800	0
563	20240801	105200	23019100	96800	96800	96800	96800	1
564	20240801	105100	22922300	96700	96700	96700	96700	0
565	20240801	105000	22922300	96700	96700	96700	96700	0
566	20240801	104900	22922300	96700	96700	96700	96700	0
567	20240801	104800	22922300	96700	96700	96700	96700	0
568	20240801	104700	22922300	96700	96700	96700	96700	0
569	20240801	104600	22922300	96700	96700	96700	96700	0
570	20240801	104500	22922300	96700	96700	96700	96700	0
571	20240801	104400	22922300	96700	96700	96700	96700	0
572	20240801	104300	22922300	96700	96800	96800	96700	2
573	20240801	104200	22728800	96800	96800	96800	96800	1
574	20240801	104100	22632000	96800	96800	96800	96800	1
575	20240801	104000	22535200	96900	96900	96900	96900	1
576	20240801	103900	22438300	96900	96900	96900	96900	0
577	20240801	103800	22438300	96900	96900	96900	96900	1
578	20240801	103700	22341400	96900	96900	96900	96900	0
579	20240801	103600	22341400	96900	96900	96900	96900	1
580	20240801	103500	22244500	96900	96900	96900	96900	0
581	20240801	103400	22244500	96900	96900	96900	96900	1
582	20240801	103300	22147600	96900	96900	96900	96900	1
583	20240801	103200	22050700	96900	96900	96900	96900	0
584	20240801	103100	22050700	96900	96900	96900	96900	1
585	20240801	103000	21953800	96900	96900	96900	96900	0
586	20240801	102900	21953800	96900	96900	96900	96900	1
587	20240801	102800	21856900	96800	96800	96800	96800	1
588	20240801	102700	21760100	96800	96800	96800	96800	0
589	20240801	102600	21760100	96800	96800	96800	96800	2
590	20240801	102500	21566500	96800	96800	96800	96800	2
591	20240801	102400	21372900	96800	96800	96800	96800	5
592	20240801	102300	20888900	96800	96800	96800	96800	0
593	20240801	102200	20888900	96800	96800	96800	96800	2
594	20240801	102100	20695300	96800	96800	96800	96800	1
595	20240801	102000	20598500	96800	96800	96800	96800	10
596	20240801	101900	19630500	96800	96800	96800	96800	1
597	20240801	101800	19533700	96800	96800	96800	96800	0
598	20240801	101700	19533700	96800	96800	96800	96800	7
599	20240801	101600	18856100	96700	96700	96700	96700	0
600	20240801	101500	18856100	96700	96700	96700	96700	0
601	20240801	101400	18856100	96700	96700	96700	96700	0
602	20240801	101300	18856100	96700	96700	96700	96700	0
603	20240801	101200	18856100	96700	96700	96700	96700	0
604	20240801	101100	18856100	96700	96700	96700	96700	0
605	20240801	101000	18856100	96700	96700	96700	96700	1
606	20240801	100900	18759400	96700	96700	96700	96700	0
607	20240801	100800	18759400	96700	96700	96700	96700	5
608	20240801	100700	18275900	96600	96600	96600	96600	0
609	20240801	100600	18275900	96600	96600	96600	96600	0
610	20240801	100500	18275900	96600	96600	96600	96600	0
611	20240801	100400	18275900	96600	96600	96600	96600	0
612	20240801	100300	18275900	96600	96600	96600	96600	0
613	20240801	100200	18275900	96600	96600	96600	96600	0
614	20240801	100100	18275900	96600	96700	96700	96600	35
615	20240801	100000	14894800	96500	96500	96500	96500	0
616	20240801	095900	14894800	96500	96500	96500	96500	0
617	20240801	095800	14894800	96500	96500	96500	96500	0
618	20240801	095700	14894800	96500	96500	96500	96500	0
619	20240801	095600	14894800	96500	96500	96500	96500	0
620	20240801	095500	14894800	96500	96500	96500	96500	0
621	20240801	095400	14894800	96500	96500	96500	96500	0
622	20240801	095300	14894800	96500	96500	96500	96500	0
623	20240801	095200	14894800	96500	96500	96500	96500	0
624	20240801	095100	14894800	96500	96500	96500	96500	0
625	20240801	095000	14894800	96500	96500	96500	96500	0
626	20240801	094900	14894800	96500	96500	96500	96500	0
627	20240801	094800	14894800	96500	96600	96600	96500	43
628	20240801	094700	10742000	96900	97000	97000	96900	17
629	20240801	094600	9093500	97000	97000	97000	97000	0
630	20240801	094500	9093500	97000	97000	97000	97000	0
631	20240801	094400	9093500	97000	97100	97100	97000	4
632	20240801	094300	8705300	97100	97100	97100	97100	0
633	20240801	094200	8705300	97100	97000	97100	97000	23
634	20240801	094100	6472100	97000	97000	97000	97000	1
635	20240801	094000	6375100	97100	97000	97100	97000	3
636	20240801	093900	6083900	97000	97000	97000	97000	0
637	20240801	093800	6083900	97000	97000	97000	97000	7
638	20240801	093700	5404900	96900	96800	96900	96800	8
639	20240801	093600	4629800	96800	96800	96800	96800	1
640	20240801	093500	4533000	96500	96500	96500	96500	0
641	20240801	093400	4533000	96500	96500	96500	96500	0
642	20240801	093300	4533000	96500	96500	96500	96500	0
643	20240801	093200	4533000	96500	96500	96500	96500	0
644	20240801	093100	4533000	96500	96500	96500	96500	0
645	20240801	093000	4533000	96500	96500	96500	96500	0
646	20240801	092900	4533000	96500	96500	96500	96500	0
647	20240801	092800	4533000	96500	96500	96500	96500	0
648	20240801	092700	4533000	96500	96500	96500	96500	0
649	20240801	092600	4533000	96500	96500	96500	96500	0
650	20240801	092500	4533000	96500	96500	96500	96500	0
651	20240801	092400	4533000	96500	96500	96500	96500	0
652	20240801	092300	4533000	96500	96500	96500	96500	0
653	20240801	092200	4533000	96500	96500	96500	96500	0
654	20240801	092100	4533000	96500	96500	96500	96500	0
655	20240801	092000	4533000	96500	96500	96500	96500	0
656	20240801	091900	4533000	96500	96500	96500	96500	0
657	20240801	091800	4533000	96500	96500	96500	96500	0
658	20240801	091700	4533000	96500	96500	96500	96500	0
659	20240801	091600	4533000	96500	96500	96500	96500	0
660	20240801	091500	4533000	96500	96500	96500	96500	0
661	20240801	091400	4533000	96500	96500	96500	96500	20
662	20240801	091300	2603000	96500	96500	96500	96500	0
663	20240801	091200	2603000	96500	96500	96500	96500	0
664	20240801	091100	2603000	96500	96500	96500	96500	1
665	20240801	091000	2506500	96400	96400	96400	96400	0
666	20240801	090900	2506500	96400	96400	96400	96400	0
667	20240801	090800	2506500	96400	96400	96400	96400	0
668	20240801	090700	2506500	96400	96500	96500	96400	10
669	20240801	090600	1542400	96400	96400	96400	96400	0
670	20240801	090500	1542400	96400	96400	96400	96400	0
671	20240801	090400	1542400	96400	96400	96400	96400	5
672	20240801	090300	1060400	96400	96400	96400	96400	0
673	20240801	090200	1060400	96400	96400	96400	96400	0
674	20240801	090100	1060400	96400	96400	96400	96400	5
675	20240801	090000	578400	96400	96400	96400	96400	6