KissMeData/000120/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183000	15629109100	99700	99700	99700	99700	2064
3	20240802	182900	15629109100	99700	99700	99700	99700	0
4	20240802	182800	15629109100	99700	99700	99700	99700	0
5	20240802	182700	15629109100	99700	99700	99700	99700	0
6	20240802	182600	15629109100	99700	99700	99700	99700	0
7	20240802	182500	15629109100	99700	99700	99700	99700	0
8	20240802	182400	15629109100	99700	99700	99700	99700	0
9	20240802	182300	15629109100	99700	99700	99700	99700	0
10	20240802	182200	15629109100	99700	99700	99700	99700	0
11	20240802	182100	15629109100	99700	99700	99700	99700	0
12	20240802	182000	15629109100	99700	99700	99700	99700	0
13	20240802	181900	15629109100	99700	99700	99700	99700	0
14	20240802	181800	15629109100	99700	99700	99700	99700	0
15	20240802	181700	15629109100	99700	99700	99700	99700	0
16	20240802	181600	15629109100	99700	99700	99700	99700	0
17	20240802	181500	15629109100	99700	99700	99700	99700	0
18	20240802	181400	15629109100	99700	99700	99700	99700	0
19	20240802	181300	15629109100	99700	99700	99700	99700	0
20	20240802	181200	15629109100	99700	99700	99700	99700	0
21	20240802	181100	15629109100	99700	99700	99700	99700	0
22	20240802	181000	15629109100	99700	99700	99700	99700	0
23	20240802	180900	15629109100	99700	99700	99700	99700	0
24	20240802	180800	15629109100	99700	99700	99700	99700	0
25	20240802	180700	15629109100	99700	99700	99700	99700	0
26	20240802	180600	15629109100	99700	99700	99700	99700	0
27	20240802	180500	15629109100	99700	99700	99700	99700	0
28	20240802	180400	15629109100	99700	99700	99700	99700	0
29	20240802	180300	15629109100	99700	99700	99700	99700	0
30	20240802	180200	15629109100	99700	99700	99700	99700	0
31	20240802	180100	15629109100	99700	99700	99700	99700	0
32	20240802	180000	15629109100	99700	99700	99700	99700	2064
33	20240802	175900	15629109100	99700	99700	99700	99700	0
34	20240802	175800	15629109100	99700	99700	99700	99700	0
35	20240802	175700	15629109100	99700	99700	99700	99700	0
36	20240802	175600	15629109100	99700	99700	99700	99700	0
37	20240802	175500	15629109100	99700	99700	99700	99700	0
38	20240802	175400	15629109100	99700	99700	99700	99700	0
39	20240802	175300	15629109100	99700	99700	99700	99700	0
40	20240802	175200	15629109100	99700	99700	99700	99700	0
41	20240802	175100	15629109100	99700	99700	99700	99700	0
42	20240802	175000	15629109100	99700	99700	99700	99700	0
43	20240802	174900	15629109100	99700	99700	99700	99700	0
44	20240802	174800	15629109100	99700	99700	99700	99700	0
45	20240802	174700	15629109100	99700	99700	99700	99700	0
46	20240802	174600	15629109100	99700	99700	99700	99700	0
47	20240802	174500	15629109100	99700	99700	99700	99700	0
48	20240802	174400	15629109100	99700	99700	99700	99700	0
49	20240802	174300	15629109100	99700	99700	99700	99700	0
50	20240802	174200	15629109100	99700	99700	99700	99700	0
51	20240802	174100	15629109100	99700	99700	99700	99700	0
52	20240802	174000	15629109100	99700	99700	99700	99700	0
53	20240802	173900	15629109100	99700	99700	99700	99700	0
54	20240802	173800	15629109100	99700	99700	99700	99700	0
55	20240802	173700	15629109100	99700	99700	99700	99700	0
56	20240802	173600	15629109100	99700	99700	99700	99700	0
57	20240802	173500	15629109100	99700	99700	99700	99700	0
58	20240802	173400	15629109100	99700	99700	99700	99700	0
59	20240802	173300	15629109100	99700	99700	99700	99700	0
60	20240802	173200	15629109100	99700	99700	99700	99700	0
61	20240802	173100	15629109100	99700	99700	99700	99700	0
62	20240802	173000	15629109100	99700	99700	99700	99700	2064
63	20240802	172900	15629109100	99700	99700	99700	99700	0
64	20240802	172800	15629109100	99700	99700	99700	99700	0
65	20240802	172700	15629109100	99700	99700	99700	99700	0
66	20240802	172600	15629109100	99700	99700	99700	99700	0
67	20240802	172500	15629109100	99700	99700	99700	99700	0
68	20240802	172400	15629109100	99700	99700	99700	99700	0
69	20240802	172300	15629109100	99700	99700	99700	99700	0
70	20240802	172200	15629109100	99700	99700	99700	99700	0
71	20240802	172100	15629109100	99700	99700	99700	99700	0
72	20240802	172000	15629109100	99700	99700	99700	99700	0
73	20240802	171900	15629109100	99700	99700	99700	99700	0
74	20240802	171800	15629109100	99700	99700	99700	99700	0
75	20240802	171700	15629109100	99700	99700	99700	99700	0
76	20240802	171600	15629109100	99700	99700	99700	99700	0
77	20240802	171500	15629109100	99700	99700	99700	99700	0
78	20240802	171400	15629109100	99700	99700	99700	99700	0
79	20240802	171300	15629109100	99700	99700	99700	99700	0
80	20240802	171200	15629109100	99700	99700	99700	99700	0
81	20240802	171100	15629109100	99700	99700	99700	99700	0
82	20240802	171000	15629109100	99700	99700	99700	99700	0
83	20240802	170900	15629109100	99700	99700	99700	99700	0
84	20240802	170800	15629109100	99700	99700	99700	99700	0
85	20240802	170700	15629109100	99700	99700	99700	99700	0
86	20240802	170600	15629109100	99700	99700	99700	99700	0
87	20240802	170500	15629109100	99700	99700	99700	99700	0
88	20240802	170400	15629109100	99700	99700	99700	99700	0
89	20240802	170300	15629109100	99700	99700	99700	99700	0
90	20240802	170200	15629109100	99700	99700	99700	99700	0
91	20240802	170100	15629109100	99700	99700	99700	99700	0
92	20240802	170000	15629109100	99700	99700	99700	99700	2064
93	20240802	165900	15629109100	99700	99700	99700	99700	0
94	20240802	165800	15629109100	99700	99700	99700	99700	0
95	20240802	165700	15629109100	99700	99700	99700	99700	0
96	20240802	165600	15629109100	99700	99700	99700	99700	0
97	20240802	165500	15629109100	99700	99700	99700	99700	0
98	20240802	165400	15629109100	99700	99700	99700	99700	0
99	20240802	165300	15629109100	99700	99700	99700	99700	0
100	20240802	165200	15629109100	99700	99700	99700	99700	0
101	20240802	165100	15629109100	99700	99700	99700	99700	0
102	20240802	165000	15629109100	99700	99700	99700	99700	0
103	20240802	164900	15629109100	99700	99700	99700	99700	0
104	20240802	164800	15629109100	99700	99700	99700	99700	0
105	20240802	164700	15629109100	99700	99700	99700	99700	0
106	20240802	164600	15629109100	99700	99700	99700	99700	0
107	20240802	164500	15629109100	99700	99700	99700	99700	0
108	20240802	164400	15629109100	99700	99700	99700	99700	0
109	20240802	164300	15629109100	99700	99700	99700	99700	0
110	20240802	164200	15629109100	99700	99700	99700	99700	0
111	20240802	164100	15629109100	99700	99700	99700	99700	0
112	20240802	164000	15629109100	99700	99700	99700	99700	0
113	20240802	163900	15629109100	99700	99700	99700	99700	0
114	20240802	163800	15629109100	99700	99700	99700	99700	0
115	20240802	163700	15629109100	99700	99700	99700	99700	0
116	20240802	163600	15629109100	99700	99700	99700	99700	0
117	20240802	163500	15629109100	99700	99700	99700	99700	0
118	20240802	163400	15629109100	99700	99700	99700	99700	0
119	20240802	163300	15629109100	99700	99700	99700	99700	0
120	20240802	163200	15629109100	99700	99700	99700	99700	0
121	20240802	163100	15629109100	99700	99700	99700	99700	0
122	20240802	163000	15629109100	99700	99700	99700	99700	2064
123	20240802	162900	15629109100	99700	99700	99700	99700	0
124	20240802	162800	15629109100	99700	99700	99700	99700	0
125	20240802	162700	15629109100	99700	99700	99700	99700	0
126	20240802	162600	15629109100	99700	99700	99700	99700	0
127	20240802	162500	15629109100	99700	99700	99700	99700	0
128	20240802	162400	15629109100	99700	99700	99700	99700	0
129	20240802	162300	15629109100	99700	99700	99700	99700	0
130	20240802	162200	15629109100	99700	99700	99700	99700	0
131	20240802	162100	15629109100	99700	99700	99700	99700	0
132	20240802	162000	15629109100	99700	99700	99700	99700	0
133	20240802	161900	15629109100	99700	99700	99700	99700	0
134	20240802	161800	15629109100	99700	99700	99700	99700	0
135	20240802	161700	15629109100	99700	99700	99700	99700	0
136	20240802	161600	15629109100	99700	99700	99700	99700	0
137	20240802	161500	15629109100	99700	99700	99700	99700	0
138	20240802	161400	15629109100	99700	99700	99700	99700	0
139	20240802	161300	15629109100	99700	99700	99700	99700	0
140	20240802	161200	15629109100	99700	99700	99700	99700	0
141	20240802	161100	15629109100	99700	99700	99700	99700	0
142	20240802	161000	15629109100	99700	99700	99700	99700	0
143	20240802	160900	15629109100	99700	99700	99700	99700	0
144	20240802	160800	15629109100	99700	99700	99700	99700	0
145	20240802	160700	15629109100	99700	99700	99700	99700	0
146	20240802	160600	15629109100	99700	99700	99700	99700	0
147	20240802	160500	15629109100	99700	99700	99700	99700	0
148	20240802	160400	15629109100	99700	99700	99700	99700	0
149	20240802	160300	15629109100	99700	99700	99700	99700	0
150	20240802	160200	15629109100	99700	99700	99700	99700	0
151	20240802	160100	15629109100	99700	99700	99700	99700	0
152	20240802	160000	15629109100	99700	99700	99700	99700	2064
153	20240802	155900	15629109100	99700	99700	99700	99700	0
154	20240802	155800	15629109100	99700	99700	99700	99700	0
155	20240802	155700	15629109100	99700	99700	99700	99700	0
156	20240802	155600	15629109100	99700	99700	99700	99700	0
157	20240802	155500	15629109100	99700	99700	99700	99700	0
158	20240802	155400	15629109100	99700	99700	99700	99700	0
159	20240802	155300	15629109100	99700	99700	99700	99700	0
160	20240802	155200	15629109100	99700	99700	99700	99700	0
161	20240802	155100	15629109100	99700	99700	99700	99700	0
162	20240802	155000	15629109100	99700	99700	99700	99700	0
163	20240802	154900	15629109100	99700	99700	99700	99700	0
164	20240802	154800	15629109100	99700	99700	99700	99700	0
165	20240802	154700	15629109100	99700	99700	99700	99700	0
166	20240802	154600	15629109100	99700	99700	99700	99700	0
167	20240802	154500	15629109100	99700	99700	99700	99700	0
168	20240802	154400	15629109100	99700	99700	99700	99700	0
169	20240802	154300	15629109100	99700	99700	99700	99700	0
170	20240802	154200	15629109100	99700	99700	99700	99700	0
171	20240802	154100	15629109100	99700	99700	99700	99700	0
172	20240802	154000	15629109100	99700	99700	99700	99700	0
173	20240802	153900	15629109100	99700	99700	99700	99700	0
174	20240802	153800	15629109100	99700	99700	99700	99700	0
175	20240802	153700	15629109100	99700	99700	99700	99700	0
176	20240802	153600	15629109100	99700	99700	99700	99700	0
177	20240802	153500	15629109100	99700	99700	99700	99700	0
178	20240802	153400	15629109100	99700	99700	99700	99700	0
179	20240802	153300	15629109100	99700	99700	99700	99700	0
180	20240802	153200	15629109100	99700	99700	99700	99700	0
181	20240802	153100	15629109100	99700	99700	99700	99700	0
182	20240802	153000	15629109100	99700	99700	99700	99700	4128
183	20240802	152900	15423328300	99800	99800	99800	99800	0
184	20240802	152800	15423328300	99800	99800	99800	99800	0
185	20240802	152700	15423328300	99800	99800	99800	99800	0
186	20240802	152600	15423328300	99800	99800	99800	99800	0
187	20240802	152500	15423328300	99800	99800	99800	99800	0
188	20240802	152400	15423328300	99800	99800	99800	99800	0
189	20240802	152300	15423328300	99800	99800	99800	99800	0
190	20240802	152200	15423328300	99800	99800	99800	99800	0
191	20240802	152100	15423328300	99800	99800	99800	99800	0
192	20240802	152000	15423328300	99800	99800	99800	99800	0
193	20240802	151900	15423328300	99800	99900	99900	99800	61
194	20240802	151800	15417236100	99900	99800	100100	99800	159
195	20240802	151700	15401326600	100000	99900	100100	99800	578
196	20240802	151600	15343588200	99800	99800	99900	99700	193
197	20240802	151500	15324322400	99700	99600	99900	99500	558
198	20240802	151400	15268703600	99500	99500	99600	99400	249
199	20240802	151300	15243925800	99600	99500	99600	99400	316
200	20240802	151200	15212483100	99400	99500	99600	99400	133
201	20240802	151100	15199253000	99600	99300	99600	99300	230
202	20240802	151000	15176371400	99400	99500	99500	99300	475
203	20240802	150900	15129182600	99400	99300	99500	99300	474
204	20240802	150800	15082090800	99300	99400	99500	99300	124
205	20240802	150700	15069768200	99400	99500	99500	99400	213
206	20240802	150600	15048585400	99500	99400	99500	99400	110
207	20240802	150500	15037647100	99400	99300	99500	99300	226
208	20240802	150400	15015181700	99400	99600	99600	99300	806
209	20240802	150300	14935030700	99500	99600	99600	99500	40
210	20240802	150200	14931048500	99600	99500	99600	99500	89
211	20240802	150100	14922187000	99600	99600	99600	99500	75
212	20240802	150000	14914720000	99600	99400	99700	99400	361
213	20240802	145900	14878789200	99400	99600	99600	99400	72
214	20240802	145800	14871626800	99600	99500	99600	99400	243
215	20240802	145700	14847451200	99500	99600	99600	99400	253
216	20240802	145600	14822281700	99600	99500	99600	99500	184
217	20240802	145500	14803961200	99500	99600	99600	99500	220
218	20240802	145400	14782056600	99600	99500	99700	99500	152
219	20240802	145300	14766923100	99600	99600	99600	99500	253
220	20240802	145200	14741728300	99600	99600	99600	99500	166
221	20240802	145100	14725198700	99600	99700	99700	99500	165
222	20240802	145000	14708767600	99700	99600	99800	99500	1948
223	20240802	144900	14514578900	99600	99600	99600	99500	187
224	20240802	144800	14495958800	99600	99500	99600	99400	243
225	20240802	144700	14471788600	99500	99500	99500	99400	187
226	20240802	144600	14453185400	99400	99600	99700	99400	230
227	20240802	144500	14430283400	99500	99400	99600	99200	363
228	20240802	144400	14394176400	99400	99200	99400	99100	261
229	20240802	144300	14368267500	99200	99300	99300	99200	134
230	20240802	144200	14354964600	99300	99300	99300	99100	195
231	20240802	144100	14335620600	99200	99300	99300	99100	312
232	20240802	144000	14304669200	99300	99200	99300	99100	240
233	20240802	143900	14280863400	99200	99400	99400	99100	284
234	20240802	143800	14252699200	99300	99200	99300	99100	636
235	20240802	143700	14189594000	99300	99400	99400	99200	201
236	20240802	143600	14169622300	99400	99500	99500	99400	340
237	20240802	143500	14135813300	99400	99500	99600	99400	274
238	20240802	143400	14108541000	99500	99700	99700	99500	334
239	20240802	143300	14075266900	99600	99700	99700	99600	494
240	20240802	143200	14026049400	99700	99900	99900	99700	384
241	20240802	143100	13987737000	99900	99800	100000	99800	193
242	20240802	143000	13968457800	99800	99800	100000	99800	341
243	20240802	142900	13934388400	99800	99800	99900	99700	292
244	20240802	142800	13905249800	99800	99800	99800	99700	188
245	20240802	142700	13886491000	99800	99900	100000	99800	724
246	20240802	142600	13814229300	100000	100100	100100	100000	638
247	20240802	142500	13750412800	100000	99800	100100	99600	1331
248	20240802	142400	13617410100	99600	99800	99800	99600	419
249	20240802	142300	13575627700	99700	99800	99900	99700	877
250	20240802	142200	13488135700	99900	99900	99900	99800	315
251	20240802	142100	13456674400	99900	100000	100000	99800	877
252	20240802	142000	13369058700	100000	100000	100100	99900	202
253	20240802	141900	13348863300	99900	100000	100100	99900	197
254	20240802	141800	13329164300	100100	99900	100100	99900	198
255	20240802	141700	13309368000	100000	100200	100300	99900	1192
256	20240802	141600	13190126300	100200	100100	100300	100100	214
257	20240802	141500	13168685100	100200	100200	100200	100100	255
258	20240802	141400	13143138400	100100	100100	100200	100100	206
259	20240802	141300	13122502100	100100	100100	100200	100100	244
260	20240802	141200	13098059700	100100	100200	100200	100100	193
261	20240802	141100	13078727100	100200	100200	100200	100100	120
262	20240802	141000	13066706400	100200	100000	100200	100000	278
263	20240802	140900	13038865000	100200	100200	100200	100000	257
264	20240802	140800	13013127200	100100	100200	100200	100100	322
265	20240802	140700	12980881600	100100	100100	100200	100100	177
266	20240802	140600	12963150900	100100	100100	100200	100100	234
267	20240802	140500	12939715800	100100	100100	100200	100000	323
268	20240802	140400	12907378700	100100	100200	100200	100000	615
269	20240802	140300	12845815000	100200	100300	100300	100200	760
270	20240802	140200	12769627700	100200	100200	100300	100200	180
271	20240802	140100	12751579100	100200	100300	100300	100200	138
272	20240802	140000	12737746500	100200	100200	100300	100200	176
273	20240802	135900	12720099800	100200	100300	100400	100200	219
274	20240802	135800	12698133600	100300	100400	100500	100200	533
275	20240802	135700	12644645300	100500	100500	100500	100400	254
276	20240802	135600	12619119400	100500	100500	100500	100400	126
277	20240802	135500	12606459900	100400	100500	100600	100400	297
278	20240802	135400	12576613300	100400	100500	100600	100400	348
279	20240802	135300	12541654000	100400	100400	100500	100300	204
280	20240802	135200	12521171600	100400	100400	100500	100300	415
281	20240802	135100	12479503100	100400	100500	100600	100400	350
282	20240802	135000	12444327100	100400	100300	100400	100300	249
283	20240802	134900	12419331700	100400	100300	100400	100300	143
284	20240802	134800	12404977800	100400	100400	100400	100300	253
285	20240802	134700	12379581600	100300	100200	100400	100100	228
286	20240802	134600	12356732900	100100	100100	100300	100100	344
287	20240802	134500	12322266900	100100	100200	100300	100100	179
288	20240802	134400	12304331700	100100	100100	100200	100100	116
289	20240802	134300	12292714300	100100	100200	100300	100100	211
290	20240802	134200	12271571600	100200	100100	100300	100000	487
291	20240802	134100	12222799100	100100	100000	100100	100000	191
292	20240802	134000	12203693900	100000	100300	100300	100000	679
293	20240802	133900	12135719000	100200	100200	100300	100100	293
294	20240802	133800	12106359100	100100	100200	100300	100100	180
295	20240802	133700	12088331300	100100	100500	100600	100100	1440
296	20240802	133600	11943865300	100500	100500	100700	100400	219
297	20240802	133500	11921848900	100500	100700	100700	100500	538
298	20240802	133400	11867749500	100600	100600	100700	100500	211
299	20240802	133300	11846527100	100600	100600	100600	100500	91
300	20240802	133200	11837373400	100500	100600	100600	100500	74
301	20240802	133100	11829930700	100500	100600	100600	100400	271
302	20240802	133000	11802692900	100500	100500	100600	100400	145
303	20240802	132900	11788119800	100500	100600	100600	100500	356
304	20240802	132800	11752339700	100500	100600	100600	100500	88
305	20240802	132700	11743488100	100600	100500	100700	100500	293
306	20240802	132600	11714026500	100500	100600	100600	100400	271
307	20240802	132500	11686779300	100600	100600	100600	100500	55
308	20240802	132400	11681249900	100500	100800	100800	100500	427
309	20240802	132300	11638322800	100700	100700	100700	100500	228
310	20240802	132200	11615365000	100500	100500	100600	100500	322
311	20240802	132100	11582991800	100600	100600	100600	100500	119
312	20240802	132000	11571027600	100500	100500	100600	100400	111
313	20240802	131900	11559871600	100500	100400	100600	100400	130
314	20240802	131800	11546805400	100500	100700	100700	100300	292
315	20240802	131700	11517481200	100500	100600	100700	100400	240
316	20240802	131600	11493344300	100400	100400	100600	100400	122
317	20240802	131500	11481084100	100400	100500	100600	100400	600
318	20240802	131400	11420821800	100500	100600	100700	100500	930
319	20240802	131300	11327303500	100600	100700	100800	100600	109
320	20240802	131200	11316321300	100600	100800	100800	100600	123
321	20240802	131100	11303928300	100800	100700	100800	100600	217
322	20240802	131000	11282074300	100700	100800	100800	100600	120
323	20240802	130900	11269986300	100800	100700	100900	100500	254
324	20240802	130800	11244390800	100800	100700	100800	100700	286
325	20240802	130700	11215565500	100800	100800	100800	100700	276
326	20240802	130600	11187760200	100800	100700	100800	100600	327
327	20240802	130500	11154819000	100700	100600	100700	100500	268
328	20240802	130400	11127837400	100600	100700	100700	100600	105
329	20240802	130300	11117270100	100700	100600	100700	100500	173
330	20240802	130200	11099861300	100600	100500	100600	100400	173
331	20240802	130100	11082472000	100500	100500	100500	100400	78
332	20240802	130000	11074635600	100500	100400	100500	100400	141
333	20240802	125900	11060465800	100500	100400	100500	100400	163
334	20240802	125800	11044087100	100500	100500	100500	100400	255
335	20240802	125700	11018463800	100500	100500	100600	100400	664
336	20240802	125600	10951752600	100600	100600	100600	100500	102
337	20240802	125500	10941492500	100600	100600	100700	100500	194
338	20240802	125400	10921980200	100600	100500	100600	100500	205
339	20240802	125300	10901369400	100400	100700	100700	100400	917
340	20240802	125200	10809132100	100700	100700	100700	100700	112
341	20240802	125100	10797853700	100700	100800	100800	100600	216
342	20240802	125000	10776096700	100700	100800	100800	100700	279
343	20240802	124900	10747997000	100700	100700	100900	100700	246
344	20240802	124800	10723200900	100800	100800	100800	100700	26
345	20240802	124700	10720580700	100800	100700	100800	100700	130
346	20240802	124600	10707480100	100700	100800	100800	100700	242
347	20240802	124500	10683087100	100800	100700	100800	100700	19
348	20240802	124400	10681172500	100800	100800	100900	100700	110
349	20240802	124300	10670078300	100700	100800	100900	100700	146
350	20240802	124200	10655363200	100900	100800	100900	100700	185
351	20240802	124100	10636722400	100800	100800	100800	100700	147
352	20240802	124000	10621916900	100800	100600	100800	100600	517
353	20240802	123900	10569890900	100600	100700	100800	100600	193
354	20240802	123800	10550445600	100700	100700	100800	100600	131
355	20240802	123700	10537250600	100800	101000	101000	100700	329
356	20240802	123600	10504085600	100900	100800	100900	100800	197
357	20240802	123500	10484219800	100900	101000	101100	100900	146
358	20240802	123400	10469477100	101000	100800	101000	100800	117
359	20240802	123300	10457671800	100700	100800	100800	100700	210
360	20240802	123200	10436507000	100800	100900	100900	100700	275
361	20240802	123100	10408793100	100900	101000	101000	100800	231
362	20240802	123000	10385473700	101000	101100	101100	100900	471
363	20240802	122900	10337911700	101100	101200	101200	101000	123
364	20240802	122800	10325479900	101200	101200	101300	101100	597
365	20240802	122700	10265060400	101200	101100	101200	101100	261
366	20240802	122600	10238656400	101100	101100	101200	101000	86
367	20240802	122500	10229961300	101100	101100	101200	101000	137
368	20240802	122400	10216111300	101100	101100	101200	101000	623
369	20240802	122300	10153135600	101000	101000	101100	101000	140
370	20240802	122200	10138986800	101100	100900	101100	100900	385
371	20240802	122100	10100099600	101000	100900	101000	100800	130
372	20240802	122000	10086981500	100900	100900	101000	100800	104
373	20240802	121900	10076485500	100800	100800	101000	100800	84
374	20240802	121800	10068012900	100900	100800	101000	100700	273
375	20240802	121700	10040480000	100700	100800	100800	100700	63
376	20240802	121600	10034132900	100800	100800	101000	100700	76
377	20240802	121500	10026470400	100800	100500	101000	100500	2778
378	20240802	121400	9746117700	100500	100500	100500	100400	212
379	20240802	121300	9724829400	100400	100400	100700	100400	85
380	20240802	121200	9716286200	100500	100600	100700	100500	379
381	20240802	121100	9678171700	100600	100500	100600	100500	176
382	20240802	121000	9660481700	100400	100600	100600	100400	141
383	20240802	120900	9646309700	100700	100600	100700	100500	205
384	20240802	120800	9625678200	100600	100600	100700	100500	123
385	20240802	120700	9613303100	100600	100700	100700	100600	140
386	20240802	120600	9599210600	100600	100500	100600	100400	1109
387	20240802	120500	9487727800	100500	100400	100500	100300	112
388	20240802	120400	9476483400	100400	100400	100400	100400	109
389	20240802	120300	9465539800	100500	100300	100500	100300	159
390	20240802	120200	9449575100	100300	100300	100400	100300	185
391	20240802	120100	9431018500	100200	100300	100300	100100	87
392	20240802	120000	9422299500	100200	100200	100300	100100	219
393	20240802	115900	9400351800	100200	100100	100200	100100	139
394	20240802	115800	9386429800	100100	100100	100100	100100	65
395	20240802	115700	9379923300	100000	100100	100300	100000	640
396	20240802	115600	9315909200	100000	100400	100500	99900	2231
397	20240802	115500	9092608400	100400	100400	100400	100300	80
398	20240802	115400	9084576700	100300	100300	100400	100300	196
399	20240802	115300	9064908800	100200	100400	100400	100200	141
400	20240802	115200	9050763800	100400	100300	100400	100200	133
401	20240802	115100	9037420600	100200	100200	100200	100100	147
402	20240802	115000	9022691300	100200	100200	100200	100100	74
403	20240802	114900	9015277900	100200	100200	100200	100100	93
404	20240802	114800	9005960500	100200	100300	100300	100200	246
405	20240802	114700	8981306300	100300	100300	100400	100200	515
406	20240802	114600	8929654000	100300	100400	100400	100300	151
407	20240802	114500	8914501500	100300	100300	100400	100200	195
408	20240802	114400	8894940400	100300	100300	100400	100200	392
409	20240802	114300	8855622400	100300	100200	100300	100200	109
410	20240802	114200	8844691300	100200	100200	100300	100100	109
411	20240802	114100	8833764000	100300	100400	100400	100100	587
412	20240802	114000	8774917600	100400	100500	100500	100300	206
413	20240802	113900	8754231300	100500	100400	100500	100300	218
414	20240802	113800	8732343800	100500	100400	100500	100400	208
415	20240802	113700	8711453700	100400	100300	100400	100200	159
416	20240802	113600	8695506600	100300	100300	100300	100200	70
417	20240802	113500	8688485700	100300	100200	100300	100100	184
418	20240802	113400	8670047000	100200	100200	100200	100100	322
419	20240802	113300	8637803200	100300	100300	100300	100200	304
420	20240802	113200	8607334600	100300	100300	100300	100200	242
421	20240802	113100	8583071400	100300	100300	100300	100200	246
422	20240802	113000	8558409700	100300	100400	100400	100300	291
423	20240802	112900	8529219200	100300	100300	100500	100300	283
424	20240802	112800	8500812800	100300	100700	100800	100300	875
425	20240802	112700	8412966600	100700	100700	100800	100600	213
426	20240802	112600	8391523200	100700	100600	100700	100600	56
427	20240802	112500	8385885300	100600	100600	100700	100500	171
428	20240802	112400	8368676000	100600	100500	100700	100300	115
429	20240802	112300	8357105800	100300	100700	100800	100300	287
430	20240802	112200	8328245600	100500	100500	100700	100500	335
431	20240802	112100	8294556400	100500	100600	100700	100500	151
432	20240802	112000	8279365100	100500	100700	100700	100500	72
433	20240802	111900	8272122900	100700	100600	100700	100500	299
434	20240802	111800	8242044700	100600	100500	100600	100500	127
435	20240802	111700	8229272000	100600	100600	100600	100500	226
436	20240802	111600	8206538600	100600	100500	100600	100400	259
437	20240802	111500	8180496600	100500	100500	100600	100400	235
438	20240802	111400	8156875300	100500	100500	100600	100400	320
439	20240802	111300	8124724500	100500	100500	100500	100400	250
440	20240802	111200	8099600800	100500	100500	100600	100500	80
441	20240802	111100	8091559700	100500	100700	100800	100500	832
442	20240802	111000	8007857700	100700	100800	100800	100600	256
443	20240802	110900	7982057800	100800	100700	100800	100700	516
444	20240802	110800	7930088400	100800	100800	100800	100800	175
445	20240802	110700	7912448400	100700	100800	100800	100700	332
446	20240802	110600	7878992800	100800	100600	100800	100600	329
447	20240802	110500	7845863800	100700	100600	100700	100600	278
448	20240802	110400	7817871700	100600	100700	100700	100600	697
449	20240802	110300	7747731700	100600	100800	100800	100600	438
450	20240802	110200	7703637500	100700	101000	101100	100700	439
451	20240802	110100	7659366000	101000	101000	101100	100900	151
452	20240802	110000	7644116000	100900	100800	101100	100800	172
453	20240802	105900	7626756000	100700	101100	101200	100700	1528
454	20240802	105800	7472528700	101200	101100	101200	101100	219
455	20240802	105700	7450379200	101100	101000	101100	101000	218
456	20240802	105600	7428351300	101000	101000	101200	101000	353
457	20240802	105500	7392659300	101000	101100	101200	101000	456
458	20240802	105400	7346555900	101100	101100	101200	101100	294
459	20240802	105300	7316825900	101100	101000	101200	101000	601
460	20240802	105200	7256088600	101000	101100	101300	101000	584
461	20240802	105100	7197069100	101100	101400	101400	101100	482
462	20240802	105000	7148280300	101400	101500	101500	101300	634
463	20240802	104900	7083974200	101500	101600	101700	101400	191
464	20240802	104800	7064585700	101500	101400	101700	101400	303
465	20240802	104700	7033785500	101700	101500	101700	101400	1191
466	20240802	104600	6912814200	101500	101300	101500	101300	383
467	20240802	104500	6873974300	101400	101500	101600	101300	904
468	20240802	104400	6782309400	101500	101600	101600	101500	232
469	20240802	104300	6758743200	101500	101600	101600	101300	785
470	20240802	104200	6679117600	101600	101600	101700	101600	635
471	20240802	104100	6614581600	101600	101700	101700	101600	358
472	20240802	104000	6578196800	101700	101600	101800	101600	549
473	20240802	103900	6522362200	101700	101700	101800	101600	677
474	20240802	103800	6453532400	101600	101500	101700	101500	299
475	20240802	103700	6423137900	101700	101700	101700	101500	618
476	20240802	103600	6360336200	101700	101500	101700	101500	1955
477	20240802	103500	6161825800	101400	101300	101500	101200	1956
478	20240802	103400	5963573700	101200	101200	101200	101100	554
479	20240802	103300	5907510800	101200	101100	101200	101100	436
480	20240802	103200	5863423000	101200	101100	101200	101100	355
481	20240802	103100	5827509400	101200	101200	101200	101100	268
482	20240802	103000	5800388400	101200	101000	101200	101000	2727
483	20240802	102900	5524890300	101000	100900	101000	100900	449
484	20240802	102800	5479565100	100900	101000	101000	100900	454
485	20240802	102700	5433733000	101000	100900	101000	100800	1085
486	20240802	102600	5324181100	100900	100900	101000	100800	1607
487	20240802	102500	5162022000	100900	100900	100900	100800	152
488	20240802	102400	5146687000	100900	100700	100900	100700	404
489	20240802	102300	5105962600	100800	101000	101000	100700	834
490	20240802	102200	5021788400	100700	100800	101000	100700	3045
491	20240802	102100	4714511600	100700	100600	100900	100600	516
492	20240802	102000	4662517400	100700	100800	100800	100600	641
493	20240802	101900	4597958400	100800	100700	100800	100700	965
494	20240802	101800	4500687400	100700	100600	100800	100600	991
495	20240802	101700	4400888300	100600	100600	100700	100600	483
496	20240802	101600	4352289300	100600	100400	100600	100400	2297
497	20240802	101500	4121408600	100400	100400	100500	100400	773
498	20240802	101400	4043787000	100400	100300	100400	100100	208
499	20240802	101300	4022932800	100400	100300	100400	100200	109
500	20240802	101200	4012002000	100300	100400	100500	100200	998
501	20240802	101100	3911806900	100400	100400	100500	100000	1340
502	20240802	101000	3777421700	100400	100200	100500	100200	811
503	20240802	100900	3696078800	100200	100200	100200	100100	200
504	20240802	100800	3676040800	100200	100000	100200	100000	471
505	20240802	100700	3628897200	100000	100000	100000	99800	509
506	20240802	100600	3578044100	99900	100000	100000	99900	1112
507	20240802	100500	3466851200	100000	99900	100000	99800	486
508	20240802	100400	3418287800	99900	99900	99900	99800	207
509	20240802	100300	3397610800	99900	99700	99900	99700	44
510	20240802	100200	3393217600	99700	99800	99900	99700	1241
511	20240802	100100	3269360300	99800	99600	99800	99600	383
512	20240802	100000	3231204600	99700	99600	99800	99600	1576
513	20240802	095900	3074106900	99600	99700	99700	99600	441
514	20240802	095800	3030169100	99700	99500	99700	99400	1479
515	20240802	095700	2882913400	99400	99500	99500	99000	276
516	20240802	095600	2855543100	99300	99300	99800	98900	5623
517	20240802	095500	2296697500	99300	99400	99400	99300	179
518	20240802	095400	2278911100	99400	99300	99400	99300	251
519	20240802	095300	2253963300	99400	99500	99500	99200	214
520	20240802	095200	2232684000	99400	99400	99400	99200	333
521	20240802	095100	2199590200	99300	99300	99400	99200	192
522	20240802	095000	2180528100	99300	99300	99500	99100	198
523	20240802	094900	2160855400	99400	99700	99700	99200	568
524	20240802	094800	2104424800	99600	99500	99600	99400	301
525	20240802	094700	2074474800	99400	99600	99800	99300	290
526	20240802	094600	2045612200	99800	100000	100000	99500	423
527	20240802	094500	2003408800	99800	100100	100200	99800	466
528	20240802	094400	1956867200	100200	100000	100200	100000	893
529	20240802	094300	1867535200	99900	99800	99900	99700	516
530	20240802	094200	1816012400	99800	99900	100000	99800	294
531	20240802	094100	1786640100	99900	99500	99900	99500	650
532	20240802	094000	1721816700	99600	99300	99600	99300	882
533	20240802	093900	1634148200	99400	99300	99400	99200	137
534	20240802	093800	1620539500	99300	99300	99400	99300	54
535	20240802	093700	1615176800	99000	98900	99000	98800	322
536	20240802	093600	1583332400	98900	98900	98900	98500	522
537	20240802	093500	1531757400	99000	99200	99200	99000	344
538	20240802	093400	1497673700	99200	99100	99200	98800	115
539	20240802	093300	1486302500	98700	99400	99400	98700	694
540	20240802	093200	1417579000	99400	99300	99400	99200	347
541	20240802	093100	1383134700	99200	99200	99300	99000	996
542	20240802	093000	1284277600	99200	99200	99400	99000	420
543	20240802	092900	1242607400	99300	99000	99300	99000	653
544	20240802	092800	1177906400	99000	98900	99000	98800	362
545	20240802	092700	1142107000	99000	98700	99000	98600	399
546	20240802	092600	1102697900	98700	98500	98800	98500	584
547	20240802	092500	1045091000	98500	98700	98700	98400	385
548	20240802	092400	1007138600	98600	98600	98700	98600	228
549	20240802	092300	984643100	98500	98500	98800	98500	229
550	20240802	092200	962041400	98400	98200	98700	98200	190
551	20240802	092100	943341500	98200	98000	98200	98000	278
552	20240802	092000	916070000	98000	97900	98000	97800	159
553	20240802	091900	900497600	97900	97700	98000	97700	143
554	20240802	091800	886515400	97500	97300	97500	97300	150
555	20240802	091700	871898700	97300	97000	97300	96700	485
556	20240802	091600	824895600	96900	97100	97200	96800	1313
557	20240802	091500	697468700	97200	97200	97400	97100	119
558	20240802	091400	685906300	97100	97500	97500	97100	651
559	20240802	091300	622529700	97600	97700	97700	97500	568
560	20240802	091200	567116700	97700	97900	98000	97700	289
561	20240802	091100	538873100	97900	98000	98200	97900	351
562	20240802	091000	504468400	97800	98000	98000	97800	81
563	20240802	090900	496532300	97800	97800	97800	97600	161
564	20240802	090800	480807200	98000	97600	98000	97600	260
565	20240802	090700	455429400	97600	98100	98200	97600	796
566	20240802	090600	377503200	98100	98100	98100	98000	270
567	20240802	090500	351032900	98100	98200	98200	98000	137
568	20240802	090400	337591400	98200	98200	98800	98200	225
569	20240802	090300	315472500	98200	97900	98200	97600	161
570	20240802	090200	299711100	97800	97600	97800	97500	124
571	20240802	090100	287617400	97600	97800	98000	97600	1058
572	20240802	090000	184237900	97800	97700	97800	97300	1795