KissMeData/058650/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	193700	244851400	96800	96800	96800	96800	21
3	20240805	193600	244851400	96800	96800	96800	96800	0
4	20240805	193500	244851400	96800	96800	96800	96800	0
5	20240805	193400	244851400	96800	96800	96800	96800	0
6	20240805	193300	244851400	96800	96800	96800	96800	0
7	20240805	193200	244851400	96800	96800	96800	96800	0
8	20240805	193100	244851400	96800	96800	96800	96800	0
9	20240805	193000	244851400	96800	96800	96800	96800	0
10	20240805	192900	244851400	96800	96800	96800	96800	0
11	20240805	192800	244851400	96800	96800	96800	96800	0
12	20240805	192700	244851400	96800	96800	96800	96800	0
13	20240805	192600	244851400	96800	96800	96800	96800	0
14	20240805	192500	244851400	96800	96800	96800	96800	0
15	20240805	192400	244851400	96800	96800	96800	96800	0
16	20240805	192300	244851400	96800	96800	96800	96800	0
17	20240805	192200	244851400	96800	96800	96800	96800	0
18	20240805	192100	244851400	96800	96800	96800	96800	0
19	20240805	192000	244851400	96800	96800	96800	96800	0
20	20240805	191900	244851400	96800	96800	96800	96800	0
21	20240805	191800	244851400	96800	96800	96800	96800	0
22	20240805	191700	244851400	96800	96800	96800	96800	0
23	20240805	191600	244851400	96800	96800	96800	96800	0
24	20240805	191500	244851400	96800	96800	96800	96800	0
25	20240805	191400	244851400	96800	96800	96800	96800	0
26	20240805	191300	244851400	96800	96800	96800	96800	0
27	20240805	191200	244851400	96800	96800	96800	96800	0
28	20240805	191100	244851400	96800	96800	96800	96800	0
29	20240805	191000	244851400	96800	96800	96800	96800	0
30	20240805	190900	244851400	96800	96800	96800	96800	0
31	20240805	190800	244851400	96800	96800	96800	96800	0
32	20240805	190700	244851400	96800	96800	96800	96800	21
33	20240805	190600	244851400	96800	96800	96800	96800	0
34	20240805	190500	244851400	96800	96800	96800	96800	0
35	20240805	190400	244851400	96800	96800	96800	96800	0
36	20240805	190300	244851400	96800	96800	96800	96800	0
37	20240805	190200	244851400	96800	96800	96800	96800	0
38	20240805	190100	244851400	96800	96800	96800	96800	0
39	20240805	190000	244851400	96800	96800	96800	96800	0
40	20240805	185900	244851400	96800	96800	96800	96800	0
41	20240805	185800	244851400	96800	96800	96800	96800	0
42	20240805	185700	244851400	96800	96800	96800	96800	0
43	20240805	185600	244851400	96800	96800	96800	96800	0
44	20240805	185500	244851400	96800	96800	96800	96800	0
45	20240805	185400	244851400	96800	96800	96800	96800	0
46	20240805	185300	244851400	96800	96800	96800	96800	0
47	20240805	185200	244851400	96800	96800	96800	96800	0
48	20240805	185100	244851400	96800	96800	96800	96800	0
49	20240805	185000	244851400	96800	96800	96800	96800	0
50	20240805	184900	244851400	96800	96800	96800	96800	0
51	20240805	184800	244851400	96800	96800	96800	96800	0
52	20240805	184700	244851400	96800	96800	96800	96800	0
53	20240805	184600	244851400	96800	96800	96800	96800	0
54	20240805	184500	244851400	96800	96800	96800	96800	0
55	20240805	184400	244851400	96800	96800	96800	96800	0
56	20240805	184300	244851400	96800	96800	96800	96800	0
57	20240805	184200	244851400	96800	96800	96800	96800	0
58	20240805	184100	244851400	96800	96800	96800	96800	0
59	20240805	184000	244851400	96800	96800	96800	96800	0
60	20240805	183900	244851400	96800	96800	96800	96800	0
61	20240805	183800	244851400	96800	96800	96800	96800	0
62	20240805	183700	244851400	96800	96800	96800	96800	21
63	20240805	183600	244851400	96800	96800	96800	96800	0
64	20240805	183500	244851400	96800	96800	96800	96800	0
65	20240805	183400	244851400	96800	96800	96800	96800	0
66	20240805	183300	244851400	96800	96800	96800	96800	0
67	20240805	183200	244851400	96800	96800	96800	96800	0
68	20240805	183100	244851400	96800	96800	96800	96800	0
69	20240805	183000	244851400	96800	96800	96800	96800	0
70	20240805	182900	244851400	96800	96800	96800	96800	0
71	20240805	182800	244851400	96800	96800	96800	96800	0
72	20240805	182700	244851400	96800	96800	96800	96800	0
73	20240805	182600	244851400	96800	96800	96800	96800	0
74	20240805	182500	244851400	96800	96800	96800	96800	0
75	20240805	182400	244851400	96800	96800	96800	96800	0
76	20240805	182300	244851400	96800	96800	96800	96800	0
77	20240805	182200	244851400	96800	96800	96800	96800	0
78	20240805	182100	244851400	96800	96800	96800	96800	0
79	20240805	182000	244851400	96800	96800	96800	96800	0
80	20240805	181900	244851400	96800	96800	96800	96800	0
81	20240805	181800	244851400	96800	96800	96800	96800	0
82	20240805	181700	244851400	96800	96800	96800	96800	0
83	20240805	181600	244851400	96800	96800	96800	96800	0
84	20240805	181500	244851400	96800	96800	96800	96800	0
85	20240805	181400	244851400	96800	96800	96800	96800	0
86	20240805	181300	244851400	96800	96800	96800	96800	0
87	20240805	181200	244851400	96800	96800	96800	96800	0
88	20240805	181100	244851400	96800	96800	96800	96800	0
89	20240805	181000	244851400	96800	96800	96800	96800	0
90	20240805	180900	244851400	96800	96800	96800	96800	0
91	20240805	180800	244851400	96800	96800	96800	96800	0
92	20240805	180700	244851400	96800	96800	96800	96800	21
93	20240805	180600	244851400	96800	96800	96800	96800	0
94	20240805	180500	244851400	96800	96800	96800	96800	0
95	20240805	180400	244851400	96800	96800	96800	96800	0
96	20240805	180300	244851400	96800	96800	96800	96800	0
97	20240805	180200	244851400	96800	96800	96800	96800	0
98	20240805	180100	244851400	96800	96800	96800	96800	0
99	20240805	180000	244851400	96800	96800	96800	96800	0
100	20240805	175900	244851400	96800	96800	96800	96800	0
101	20240805	175800	244851400	96800	96800	96800	96800	0
102	20240805	175700	244851400	96800	96800	96800	96800	0
103	20240805	175600	244851400	96800	96800	96800	96800	0
104	20240805	175500	244851400	96800	96800	96800	96800	0
105	20240805	175400	244851400	96800	96800	96800	96800	0
106	20240805	175300	244851400	96800	96800	96800	96800	0
107	20240805	175200	244851400	96800	96800	96800	96800	0
108	20240805	175100	244851400	96800	96800	96800	96800	0
109	20240805	175000	244851400	96800	96800	96800	96800	0
110	20240805	174900	244851400	96800	96800	96800	96800	0
111	20240805	174800	244851400	96800	96800	96800	96800	0
112	20240805	174700	244851400	96800	96800	96800	96800	0
113	20240805	174600	244851400	96800	96800	96800	96800	0
114	20240805	174500	244851400	96800	96800	96800	96800	0
115	20240805	174400	244851400	96800	96800	96800	96800	0
116	20240805	174300	244851400	96800	96800	96800	96800	0
117	20240805	174200	244851400	96800	96800	96800	96800	0
118	20240805	174100	244851400	96800	96800	96800	96800	0
119	20240805	174000	244851400	96800	96800	96800	96800	0
120	20240805	173900	244851400	96800	96800	96800	96800	0
121	20240805	173800	244851400	96800	96800	96800	96800	0
122	20240805	173700	244851400	96800	96800	96800	96800	21
123	20240805	173600	244851400	96800	96800	96800	96800	0
124	20240805	173500	244851400	96800	96800	96800	96800	0
125	20240805	173400	244851400	96800	96800	96800	96800	0
126	20240805	173300	244851400	96800	96800	96800	96800	0
127	20240805	173200	244851400	96800	96800	96800	96800	0
128	20240805	173100	244851400	96800	96800	96800	96800	0
129	20240805	173000	244851400	96800	96800	96800	96800	0
130	20240805	172900	244851400	96800	96800	96800	96800	0
131	20240805	172800	244851400	96800	96800	96800	96800	0
132	20240805	172700	244851400	96800	96800	96800	96800	0
133	20240805	172600	244851400	96800	96800	96800	96800	0
134	20240805	172500	244851400	96800	96800	96800	96800	0
135	20240805	172400	244851400	96800	96800	96800	96800	0
136	20240805	172300	244851400	96800	96800	96800	96800	0
137	20240805	172200	244851400	96800	96800	96800	96800	0
138	20240805	172100	244851400	96800	96800	96800	96800	0
139	20240805	172000	244851400	96800	96800	96800	96800	0
140	20240805	171900	244851400	96800	96800	96800	96800	0
141	20240805	171800	244851400	96800	96800	96800	96800	0
142	20240805	171700	244851400	96800	96800	96800	96800	0
143	20240805	171600	244851400	96800	96800	96800	96800	0
144	20240805	171500	244851400	96800	96800	96800	96800	0
145	20240805	171400	244851400	96800	96800	96800	96800	0
146	20240805	171300	244851400	96800	96800	96800	96800	0
147	20240805	171200	244851400	96800	96800	96800	96800	0
148	20240805	171100	244851400	96800	96800	96800	96800	0
149	20240805	171000	244851400	96800	96800	96800	96800	0
150	20240805	170900	244851400	96800	96800	96800	96800	0
151	20240805	170800	244851400	96800	96800	96800	96800	0
152	20240805	170700	244851400	96800	96800	96800	96800	21
153	20240805	170600	244851400	96800	96800	96800	96800	0
154	20240805	170500	244851400	96800	96800	96800	96800	0
155	20240805	170400	244851400	96800	96800	96800	96800	0
156	20240805	170300	244851400	96800	96800	96800	96800	0
157	20240805	170200	244851400	96800	96800	96800	96800	0
158	20240805	170100	244851400	96800	96800	96800	96800	0
159	20240805	170000	244851400	96800	96800	96800	96800	0
160	20240805	165900	244851400	96800	96800	96800	96800	0
161	20240805	165800	244851400	96800	96800	96800	96800	0
162	20240805	165700	244851400	96800	96800	96800	96800	0
163	20240805	165600	244851400	96800	96800	96800	96800	0
164	20240805	165500	244851400	96800	96800	96800	96800	0
165	20240805	165400	244851400	96800	96800	96800	96800	0
166	20240805	165300	244851400	96800	96800	96800	96800	0
167	20240805	165200	244851400	96800	96800	96800	96800	0
168	20240805	165100	244851400	96800	96800	96800	96800	0
169	20240805	165000	244851400	96800	96800	96800	96800	0
170	20240805	164900	244851400	96800	96800	96800	96800	0
171	20240805	164800	244851400	96800	96800	96800	96800	0
172	20240805	164700	244851400	96800	96800	96800	96800	0
173	20240805	164600	244851400	96800	96800	96800	96800	0
174	20240805	164500	244851400	96800	96800	96800	96800	0
175	20240805	164400	244851400	96800	96800	96800	96800	0
176	20240805	164300	244851400	96800	96800	96800	96800	0
177	20240805	164200	244851400	96800	96800	96800	96800	0
178	20240805	164100	244851400	96800	96800	96800	96800	0
179	20240805	164000	244851400	96800	96800	96800	96800	0
180	20240805	163900	244851400	96800	96800	96800	96800	0
181	20240805	163800	244851400	96800	96800	96800	96800	0
182	20240805	163700	244851400	96800	96800	96800	96800	21
183	20240805	163600	244851400	96800	96800	96800	96800	0
184	20240805	163500	244851400	96800	96800	96800	96800	0
185	20240805	163400	244851400	96800	96800	96800	96800	0
186	20240805	163300	244851400	96800	96800	96800	96800	0
187	20240805	163200	244851400	96800	96800	96800	96800	0
188	20240805	163100	244851400	96800	96800	96800	96800	0
189	20240805	163000	244851400	96800	96800	96800	96800	0
190	20240805	162900	244851400	96800	96800	96800	96800	0
191	20240805	162800	244851400	96800	96800	96800	96800	0
192	20240805	162700	244851400	96800	96800	96800	96800	0
193	20240805	162600	244851400	96800	96800	96800	96800	0
194	20240805	162500	244851400	96800	96800	96800	96800	0
195	20240805	162400	244851400	96800	96800	96800	96800	0
196	20240805	162300	244851400	96800	96800	96800	96800	0
197	20240805	162200	244851400	96800	96800	96800	96800	0
198	20240805	162100	244851400	96800	96800	96800	96800	0
199	20240805	162000	244851400	96800	96800	96800	96800	0
200	20240805	161900	244851400	96800	96800	96800	96800	0
201	20240805	161800	244851400	96800	96800	96800	96800	0
202	20240805	161700	244851400	96800	96800	96800	96800	0
203	20240805	161600	244851400	96800	96800	96800	96800	0
204	20240805	161500	244851400	96800	96800	96800	96800	0
205	20240805	161400	244851400	96800	96800	96800	96800	0
206	20240805	161300	244851400	96800	96800	96800	96800	0
207	20240805	161200	244851400	96800	96800	96800	96800	0
208	20240805	161100	244851400	96800	96800	96800	96800	0
209	20240805	161000	244851400	96800	96800	96800	96800	0
210	20240805	160900	244851400	96800	96800	96800	96800	0
211	20240805	160800	244851400	96800	96800	96800	96800	0
212	20240805	160700	244851400	96800	96800	96800	96800	21
213	20240805	160600	244851400	96800	96800	96800	96800	0
214	20240805	160500	244851400	96800	96800	96800	96800	0
215	20240805	160400	244851400	96800	96800	96800	96800	0
216	20240805	160300	244851400	96800	96800	96800	96800	0
217	20240805	160200	244851400	96800	96800	96800	96800	0
218	20240805	160100	244851400	96800	96800	96800	96800	0
219	20240805	160000	244851400	96800	96800	96800	96800	0
220	20240805	155900	244851400	96800	96800	96800	96800	0
221	20240805	155800	244851400	96800	96800	96800	96800	0
222	20240805	155700	244851400	96800	96800	96800	96800	0
223	20240805	155600	244851400	96800	96800	96800	96800	0
224	20240805	155500	244851400	96800	96800	96800	96800	0
225	20240805	155400	244851400	96800	96800	96800	96800	0
226	20240805	155300	244851400	96800	96800	96800	96800	0
227	20240805	155200	244851400	96800	96800	96800	96800	0
228	20240805	155100	244851400	96800	96800	96800	96800	0
229	20240805	155000	244851400	96800	96800	96800	96800	0
230	20240805	154900	244851400	96800	96800	96800	96800	0
231	20240805	154800	244851400	96800	96800	96800	96800	0
232	20240805	154700	244851400	96800	96800	96800	96800	0
233	20240805	154600	244851400	96800	96800	96800	96800	0
234	20240805	154500	244851400	96800	96800	96800	96800	0
235	20240805	154400	244851400	96800	96800	96800	96800	0
236	20240805	154300	244851400	96800	96800	96800	96800	0
237	20240805	154200	244851400	96800	96800	96800	96800	0
238	20240805	154100	244851400	96800	96800	96800	96800	0
239	20240805	154000	244851400	96800	96800	96800	96800	0
240	20240805	153900	244851400	96800	96800	96800	96800	0
241	20240805	153800	244851400	96800	96800	96800	96800	0
242	20240805	153700	244851400	96800	96800	96800	96800	21
243	20240805	153600	244851400	96800	96800	96800	96800	0
244	20240805	153500	244851400	96800	96800	96800	96800	0
245	20240805	153400	244851400	96800	96800	96800	96800	0
246	20240805	153300	244851400	96800	96800	96800	96800	0
247	20240805	153200	244851400	96800	96800	96800	96800	0
248	20240805	153100	244851400	96800	96800	96800	96800	0
249	20240805	153000	244851400	96800	96800	96800	96800	21
250	20240805	152900	242818600	95600	95600	95600	95600	0
251	20240805	152800	242818600	95600	95600	95600	95600	0
252	20240805	152700	242818600	95600	95600	95600	95600	0
253	20240805	152600	242818600	95600	95600	95600	95600	0
254	20240805	152500	242818600	95600	95600	95600	95600	0
255	20240805	152400	242818600	95600	95600	95600	95600	0
256	20240805	152300	242818600	95600	95600	95600	95600	0
257	20240805	152200	242818600	95600	95600	95600	95600	0
258	20240805	152100	242818600	95600	95600	95600	95600	0
259	20240805	152000	242818600	95600	95600	95600	95600	0
260	20240805	151900	242818600	95600	95600	95600	95600	0
261	20240805	151800	242818600	95600	95600	95600	95600	0
262	20240805	151700	242818600	95600	95600	95600	95600	0
263	20240805	151600	242818600	95600	95600	95600	95600	0
264	20240805	151500	242818600	95600	96700	96800	95600	6
265	20240805	151400	242241500	95600	95600	95600	95600	0
266	20240805	151300	242241500	95600	95600	95600	95600	0
267	20240805	151200	242241500	95600	95600	95600	95600	0
268	20240805	151100	242241500	95600	95600	95600	95600	0
269	20240805	151000	242241500	95600	95600	95600	95600	2
270	20240805	150900	242050300	96700	96700	96700	96700	3
271	20240805	150800	241760200	96700	96700	96700	96700	15
272	20240805	150700	240309700	96800	96800	96800	96800	5
273	20240805	150600	239825700	97200	97200	97200	97200	0
274	20240805	150500	239825700	97200	97200	97200	97200	0
275	20240805	150400	239825700	97200	97200	97200	97200	0
276	20240805	150300	239825700	97200	97200	97200	97200	0
277	20240805	150200	239825700	97200	97200	97200	97200	0
278	20240805	150100	239825700	97200	97200	97200	97200	0
279	20240805	150000	239825700	97200	97200	97200	97200	1
280	20240805	145900	239728500	96000	96000	96000	96000	1
281	20240805	145800	239632500	95300	95300	95300	95300	1
282	20240805	145700	239537200	95400	95400	95400	95400	0
283	20240805	145600	239537200	95400	95400	95400	95400	2
284	20240805	145500	239346400	95400	97000	97000	95400	39
285	20240805	145400	235604600	97000	96000	97000	96000	316
286	20240805	145300	205265600	96000	96000	96000	96000	0
287	20240805	145200	205265600	96000	96000	96000	96000	0
288	20240805	145100	205265600	96000	96400	96400	96000	200
289	20240805	145000	186055500	96400	96400	96400	96400	0
290	20240805	144900	186055500	96400	96400	96400	96400	0
291	20240805	144800	186055500	96400	96400	96400	96400	0
292	20240805	144700	186055500	96400	96400	96400	96400	2
293	20240805	144600	185862700	96500	96500	96800	96500	108
294	20240805	144500	175436800	96500	96500	97000	96500	113
295	20240805	144400	164531800	96600	96600	96600	96600	0
296	20240805	144300	164531800	96600	96600	96600	96600	0
297	20240805	144200	164531800	96600	96600	96600	96600	0
298	20240805	144100	164531800	96600	96600	96600	96600	0
299	20240805	144000	164531800	96600	96600	96600	96600	0
300	20240805	143900	164531800	96600	96600	96600	96600	0
301	20240805	143800	164531800	96600	96600	96600	96600	0
302	20240805	143700	164531800	96600	96600	96600	96600	0
303	20240805	143600	164531800	96600	96600	96600	96600	0
304	20240805	143500	164531800	96600	96600	96600	96600	0
305	20240805	143400	164531800	96600	96600	96600	96600	0
306	20240805	143300	164531800	96600	96600	96600	96600	0
307	20240805	143200	164531800	96600	96600	96600	96600	0
308	20240805	143100	164531800	96600	96600	96600	96600	0
309	20240805	143000	164531800	96600	96600	96600	96600	0
310	20240805	142900	164531800	96600	96600	96600	96600	0
311	20240805	142800	164531800	96600	96600	96600	96600	0
312	20240805	142700	164531800	96600	96600	96600	96600	0
313	20240805	142600	164531800	96600	96600	96600	96600	0
314	20240805	142500	164531800	96600	96600	96600	96600	0
315	20240805	142400	164531800	96600	96600	96600	96600	0
316	20240805	142300	164531800	96600	96600	96600	96600	0
317	20240805	142200	164531800	96600	96600	96600	96600	0
318	20240805	142100	164531800	96600	96600	96600	96600	0
319	20240805	142000	164531800	96600	96600	96600	96600	0
320	20240805	141900	164531800	96600	96600	96600	96600	0
321	20240805	141800	164531800	96600	96600	96600	96600	0
322	20240805	141700	164531800	96600	96600	96600	96600	0
323	20240805	141600	164531800	96600	96600	96600	96600	0
324	20240805	141500	164531800	96600	96600	96600	96600	0
325	20240805	141400	164531800	96600	96600	96600	96600	0
326	20240805	141300	164531800	96600	96600	96600	96600	0
327	20240805	141200	164531800	96600	96600	96600	96600	15
328	20240805	141100	163082800	96600	96600	96600	96600	0
329	20240805	141000	163082800	96600	96600	96600	96600	0
330	20240805	140900	163082800	96600	96600	96600	96600	0
331	20240805	140800	163082800	96600	96600	96600	96600	0
332	20240805	140700	163082800	96600	96600	96600	96600	0
333	20240805	140600	163082800	96600	96600	96600	96600	0
334	20240805	140500	163082800	96600	96600	96600	96600	0
335	20240805	140400	163082800	96600	96700	96700	96600	16
336	20240805	140300	161536700	97200	97200	97200	97200	0
337	20240805	140200	161536700	97200	97200	97200	97200	0
338	20240805	140100	161536700	97200	97200	97200	97200	1
339	20240805	140000	161439500	97200	97200	97200	97200	1
340	20240805	135900	161342300	96800	96800	96800	96800	0
341	20240805	135800	161342300	96800	96800	96800	96800	0
342	20240805	135700	161342300	96800	97000	97000	96700	11
343	20240805	135600	160277100	97000	97200	97200	97000	15
344	20240805	135500	158821100	98400	98400	98400	98400	0
345	20240805	135400	158821100	98400	98400	98400	98400	0
346	20240805	135300	158821100	98400	98400	98400	98400	0
347	20240805	135200	158821100	98400	98400	98400	98400	0
348	20240805	135100	158821100	98400	98400	98400	98400	0
349	20240805	135000	158821100	98400	98400	98400	98400	0
350	20240805	134900	158821100	98400	98400	98400	98400	0
351	20240805	134800	158821100	98400	98400	98400	98400	0
352	20240805	134700	158821100	98400	98400	98400	98400	0
353	20240805	134600	158821100	98400	98400	98400	98400	0
354	20240805	134500	158821100	98400	97300	98400	97300	30
355	20240805	134400	155870600	96900	96900	96900	96900	0
356	20240805	134300	155870600	96900	96900	96900	96900	0
357	20240805	134200	155870600	96900	96900	96900	96900	0
358	20240805	134100	155870600	96900	96900	96900	96900	0
359	20240805	134000	155870600	96900	96900	96900	96900	0
360	20240805	133900	155870600	96900	96900	96900	96900	0
361	20240805	133800	155870600	96900	96900	96900	96900	0
362	20240805	133700	155870600	96900	96900	96900	96900	0
363	20240805	133600	155870600	96900	96900	96900	96900	0
364	20240805	133500	155870600	96900	96900	96900	96900	0
365	20240805	133400	155870600	96900	96900	96900	96900	0
366	20240805	133300	155870600	96900	96900	96900	96900	0
367	20240805	133200	155870600	96900	96900	96900	96900	0
368	20240805	133100	155870600	96900	96900	96900	96900	1
369	20240805	133000	155773700	96900	96900	96900	96900	0
370	20240805	132900	155773700	96900	96900	96900	96900	0
371	20240805	132800	155773700	96900	96900	96900	96900	0
372	20240805	132700	155773700	96900	96900	96900	96900	0
373	20240805	132600	155773700	96900	96900	96900	96900	0
374	20240805	132500	155773700	96900	96900	96900	96900	12
375	20240805	132400	154610900	97100	97100	97100	97100	0
376	20240805	132300	154610900	97100	97100	97100	97100	1
377	20240805	132200	154513800	97100	97100	97100	97100	0
378	20240805	132100	154513800	97100	97100	97100	97100	0
379	20240805	132000	154513800	97100	97100	97100	97100	0
380	20240805	131900	154513800	97100	97100	97100	97100	3
381	20240805	131800	154222500	97100	97100	97100	97100	0
382	20240805	131700	154222500	97100	97100	97100	97100	0
383	20240805	131600	154222500	97100	97100	97100	97100	0
384	20240805	131500	154222500	97100	97100	97100	97100	0
385	20240805	131400	154222500	97100	97100	97100	97100	0
386	20240805	131300	154222500	97100	97100	97100	97100	6
387	20240805	131200	153639900	97000	97000	97000	97000	0
388	20240805	131100	153639900	97000	97000	97000	97000	2
389	20240805	131000	153445900	96900	96900	96900	96900	0
390	20240805	130900	153445900	96900	96900	96900	96900	0
391	20240805	130800	153445900	96900	96900	96900	96900	0
392	20240805	130700	153445900	96900	96900	96900	96900	0
393	20240805	130600	153445900	96900	96900	96900	96900	12
394	20240805	130500	152283100	97000	97200	97200	97000	8
395	20240805	130400	151506700	97200	97200	97200	97200	3
396	20240805	130300	151215100	97200	97300	97300	97200	9
397	20240805	130200	150340100	97300	97300	97300	97300	0
398	20240805	130100	150340100	97300	97300	97300	97300	7
399	20240805	130000	149659000	97300	97300	97300	97300	0
400	20240805	125900	149659000	97300	97300	97300	97300	0
401	20240805	125800	149659000	97300	97300	97300	97300	1
402	20240805	125700	149561700	97500	97500	97500	97500	0
403	20240805	125600	149561700	97500	97500	97500	97500	0
404	20240805	125500	149561700	97500	97500	97500	97500	0
405	20240805	125400	149561700	97500	97500	97500	97500	12
406	20240805	125300	148391700	97500	97500	97500	97500	0
407	20240805	125200	148391700	97500	98300	98300	97500	9
408	20240805	125100	147513400	97900	97900	97900	97900	0
409	20240805	125000	147513400	97900	97900	97900	97900	0
410	20240805	124900	147513400	97900	97900	97900	97900	1
411	20240805	124800	147415500	97400	97400	97400	97400	0
412	20240805	124700	147415500	97400	97400	97400	97400	0
413	20240805	124600	147415500	97400	97400	97400	97400	0
414	20240805	124500	147415500	97400	97400	97400	97400	0
415	20240805	124400	147415500	97400	97400	97400	97400	0
416	20240805	124300	147415500	97400	97400	97400	97400	0
417	20240805	124200	147415500	97400	97400	97400	97400	0
418	20240805	124100	147415500	97400	97400	97400	97400	0
419	20240805	124000	147415500	97400	97400	97400	97400	0
420	20240805	123900	147415500	97400	97400	97400	97400	0
421	20240805	123800	147415500	97400	97400	97400	97400	0
422	20240805	123700	147415500	97400	97400	97400	97400	0
423	20240805	123600	147415500	97400	97400	97400	97400	0
424	20240805	123500	147415500	97400	97400	97400	97400	0
425	20240805	123400	147415500	97400	97400	97400	97400	11
426	20240805	123300	146344100	96900	96900	96900	96900	0
427	20240805	123200	146344100	96900	96900	96900	96900	0
428	20240805	123100	146344100	96900	96900	96900	96900	0
429	20240805	123000	146344100	96900	96900	96900	96900	0
430	20240805	122900	146344100	96900	96900	96900	96900	0
431	20240805	122800	146344100	96900	96900	96900	96900	0
432	20240805	122700	146344100	96900	96900	96900	96900	0
433	20240805	122600	146344100	96900	96900	96900	96900	0
434	20240805	122500	146344100	96900	96900	96900	96900	0
435	20240805	122400	146344100	96900	96900	96900	96900	0
436	20240805	122300	146344100	96900	96900	96900	96900	0
437	20240805	122200	146344100	96900	96900	96900	96900	0
438	20240805	122100	146344100	96900	96900	96900	96900	0
439	20240805	122000	146344100	96900	96900	96900	96900	0
440	20240805	121900	146344100	96900	96900	96900	96900	0
441	20240805	121800	146344100	96900	96900	96900	96900	0
442	20240805	121700	146344100	96900	96900	96900	96900	0
443	20240805	121600	146344100	96900	96900	96900	96900	0
444	20240805	121500	146344100	96900	96900	96900	96900	0
445	20240805	121400	146344100	96900	96900	96900	96900	0
446	20240805	121300	146344100	96900	96900	96900	96900	0
447	20240805	121200	146344100	96900	96900	96900	96900	0
448	20240805	121100	146344100	96900	96900	96900	96900	0
449	20240805	121000	146344100	96900	96900	96900	96900	0
450	20240805	120900	146344100	96900	96900	96900	96900	1
451	20240805	120800	146247200	97000	97000	97000	97000	0
452	20240805	120700	146247200	97000	97000	97000	97000	0
453	20240805	120600	146247200	97000	97500	97500	97000	224
454	20240805	120500	124509500	97700	97700	97700	97700	0
455	20240805	120400	124509500	97700	97700	97700	97700	0
456	20240805	120300	124509500	97700	97700	97700	97700	0
457	20240805	120200	124509500	97700	97700	97700	97700	0
458	20240805	120100	124509500	97700	97700	97700	97700	2
459	20240805	120000	124314100	97700	97700	97700	97700	0
460	20240805	115900	124314100	97700	97700	97700	97700	0
461	20240805	115800	124314100	97700	97700	97700	97700	0
462	20240805	115700	124314100	97700	97700	97700	97700	0
463	20240805	115600	124314100	97700	97700	97700	97700	0
464	20240805	115500	124314100	97700	97700	97700	97700	0
465	20240805	115400	124314100	97700	97700	97700	97700	0
466	20240805	115300	124314100	97700	97700	97700	97700	0
467	20240805	115200	124314100	97700	97700	97700	97700	0
468	20240805	115100	124314100	97700	97700	97700	97700	0
469	20240805	115000	124314100	97700	97700	97700	97700	0
470	20240805	114900	124314100	97700	97700	97700	97700	0
471	20240805	114800	124314100	97700	97700	97700	97700	0
472	20240805	114700	124314100	97700	97700	97700	97700	0
473	20240805	114600	124314100	97700	97700	97700	97700	0
474	20240805	114500	124314100	97700	97700	97700	97700	0
475	20240805	114400	124314100	97700	97700	97700	97700	10
476	20240805	114300	123337100	97500	97500	97500	97500	0
477	20240805	114200	123337100	97500	97500	97500	97500	0
478	20240805	114100	123337100	97500	97500	97500	97500	0
479	20240805	114000	123337100	97500	97500	97500	97500	0
480	20240805	113900	123337100	97500	97500	97500	97500	0
481	20240805	113800	123337100	97500	97500	97500	97500	0
482	20240805	113700	123337100	97500	97500	97500	97500	0
483	20240805	113600	123337100	97500	97500	97500	97500	0
484	20240805	113500	123337100	97500	97500	97500	97500	0
485	20240805	113400	123337100	97500	97500	97500	97500	0
486	20240805	113300	123337100	97500	97500	97500	97500	0
487	20240805	113200	123337100	97500	97500	97500	97500	0
488	20240805	113100	123337100	97500	97500	97500	97500	0
489	20240805	113000	123337100	97500	97500	97500	97500	0
490	20240805	112900	123337100	97500	97500	97500	97500	0
491	20240805	112800	123337100	97500	97500	97500	97500	0
492	20240805	112700	123337100	97500	97500	97500	97500	0
493	20240805	112600	123337100	97500	98100	98100	97500	250
494	20240805	112500	98950500	98000	98000	98000	98000	0
495	20240805	112400	98950500	98000	98000	98000	98000	0
496	20240805	112300	98950500	98000	98000	98000	98000	18
497	20240805	112200	97186500	98000	98400	98400	98000	232
498	20240805	112100	74446300	98500	98500	98500	98500	0
499	20240805	112000	74446300	98500	98500	98500	98500	0
500	20240805	111900	74446300	98500	98600	98600	98500	107
501	20240805	111800	63906600	99000	99000	99000	99000	0
502	20240805	111700	63906600	99000	99500	99500	99000	112
503	20240805	111600	52812600	99500	99600	99600	99500	204
504	20240805	111500	32494600	99800	99800	99800	99800	0
505	20240805	111400	32494600	99800	99800	99800	99800	0
506	20240805	111300	32494600	99800	99800	99800	99800	0
507	20240805	111200	32494600	99800	99800	99800	99800	101
508	20240805	111100	22414800	99800	100900	100900	99800	106
509	20240805	111000	11799200	102300	102300	102300	102300	0
510	20240805	110900	11799200	102300	102300	102300	102300	0
511	20240805	110800	11799200	102300	102300	102300	102300	0
512	20240805	110700	11799200	102300	102300	102300	102300	0
513	20240805	110600	11799200	102300	102300	102300	102300	0
514	20240805	110500	11799200	102300	102300	102300	102300	0
515	20240805	110400	11799200	102300	102300	102300	102300	0
516	20240805	110300	11799200	102300	102300	102300	102300	0
517	20240805	110200	11799200	102300	102300	102300	102300	0
518	20240805	110100	11799200	102300	102300	102300	102300	0
519	20240805	110000	11799200	102300	102300	102300	102300	0
520	20240805	105900	11799200	102300	102300	102300	102300	0
521	20240805	105800	11799200	102300	102300	102300	102300	0
522	20240805	105700	11799200	102300	102300	102300	102300	0
523	20240805	105600	11799200	102300	102300	102300	102300	0
524	20240805	105500	11799200	102300	102300	102300	102300	0
525	20240805	105400	11799200	102300	102300	102300	102300	0
526	20240805	105300	11799200	102300	102300	102300	102300	0
527	20240805	105200	11799200	102300	102300	102300	102300	0
528	20240805	105100	11799200	102300	102300	102300	102300	0
529	20240805	105000	11799200	102300	102300	102300	102300	0
530	20240805	104900	11799200	102300	102300	102300	102300	0
531	20240805	104800	11799200	102300	102300	102300	102300	0
532	20240805	104700	11799200	102300	102300	102300	102300	0
533	20240805	104600	11799200	102300	102300	102300	102300	0
534	20240805	104500	11799200	102300	102300	102300	102300	0
535	20240805	104400	11799200	102300	102300	102300	102300	0
536	20240805	104300	11799200	102300	102300	102300	102300	0
537	20240805	104200	11799200	102300	102300	102300	102300	0
538	20240805	104100	11799200	102300	102300	102300	102300	0
539	20240805	104000	11799200	102300	102300	102300	102300	0
540	20240805	103900	11799200	102300	102300	102300	102300	0
541	20240805	103800	11799200	102300	102300	102300	102300	8
542	20240805	103700	10980800	102300	102300	102300	102300	1
543	20240805	103600	10878500	100200	100200	100200	100200	0
544	20240805	103500	10878500	100200	100200	100200	100200	0
545	20240805	103400	10878500	100200	100200	100200	100200	0
546	20240805	103300	10878500	100200	100200	100200	100200	0
547	20240805	103200	10878500	100200	100200	100200	100200	0
548	20240805	103100	10878500	100200	100200	100200	100200	0
549	20240805	103000	10878500	100200	100200	100200	100200	0
550	20240805	102900	10878500	100200	100200	100200	100200	0
551	20240805	102800	10878500	100200	100200	100200	100200	0
552	20240805	102700	10878500	100200	100200	100200	100200	0
553	20240805	102600	10878500	100200	101000	101000	100200	10
554	20240805	102500	9872500	101000	101000	101000	101000	0
555	20240805	102400	9872500	101000	101000	101000	101000	0
556	20240805	102300	9872500	101000	101000	101000	101000	0
557	20240805	102200	9872500	101000	101000	101000	101000	0
558	20240805	102100	9872500	101000	101000	101000	101000	0
559	20240805	102000	9872500	101000	101000	101000	101000	2
560	20240805	101900	9670500	101000	101000	101000	101000	2
561	20240805	101800	9468500	101200	101200	101200	101200	0
562	20240805	101700	9468500	101200	101200	101200	101200	0
563	20240805	101600	9468500	101200	101200	101200	101200	3
564	20240805	101500	9164900	101200	101200	101200	101200	1
565	20240805	101400	9063700	101500	102300	102300	101500	19
566	20240805	101300	7127800	102500	102500	102500	102500	0
567	20240805	101200	7127800	102500	102500	102500	102500	0
568	20240805	101100	7127800	102500	102500	102500	102500	0
569	20240805	101000	7127800	102500	102500	102500	102500	0
570	20240805	100900	7127800	102500	102500	102500	102500	0
571	20240805	100800	7127800	102500	102500	102500	102500	0
572	20240805	100700	7127800	102500	102500	102500	102500	2
573	20240805	100600	6922800	102400	102400	102400	102400	0
574	20240805	100500	6922800	102400	102400	102400	102400	0
575	20240805	100400	6922800	102400	102400	102400	102400	5
576	20240805	100300	6410800	102500	102500	102500	102500	0
577	20240805	100200	6410800	102500	102500	102500	102500	0
578	20240805	100100	6410800	102500	102500	102500	102500	0
579	20240805	100000	6410800	102500	102500	102500	102500	1
580	20240805	095900	6308300	102600	102600	102600	102600	0
581	20240805	095800	6308300	102600	102600	102600	102600	0
582	20240805	095700	6308300	102600	102600	102600	102600	0
583	20240805	095600	6308300	102600	102600	102600	102600	0
584	20240805	095500	6308300	102600	102600	102600	102600	0
585	20240805	095400	6308300	102600	102600	102600	102600	0
586	20240805	095300	6308300	102600	102600	102600	102600	0
587	20240805	095200	6308300	102600	102600	102600	102600	0
588	20240805	095100	6308300	102600	102600	102600	102600	0
589	20240805	095000	6308300	102600	102600	102600	102600	0
590	20240805	094900	6308300	102600	102600	102600	102600	0
591	20240805	094800	6308300	102600	102600	102600	102600	0
592	20240805	094700	6308300	102600	102600	102600	102600	0
593	20240805	094600	6308300	102600	102600	102600	102600	0
594	20240805	094500	6308300	102600	102600	102600	102600	0
595	20240805	094400	6308300	102600	102600	102600	102600	0
596	20240805	094300	6308300	102600	102600	102600	102600	0
597	20240805	094200	6308300	102600	102600	102600	102600	0
598	20240805	094100	6308300	102600	102600	102600	102600	0
599	20240805	094000	6308300	102600	102600	102600	102600	0
600	20240805	093900	6308300	102600	102600	102600	102600	1
601	20240805	093800	6205700	102600	102600	102600	102600	0
602	20240805	093700	6205700	102600	102600	102600	102600	0
603	20240805	093600	6205700	102600	102600	102600	102600	0
604	20240805	093500	6205700	102600	102600	102600	102600	0
605	20240805	093400	6205700	102600	102600	102600	102600	0
606	20240805	093300	6205700	102600	102600	102600	102600	0
607	20240805	093200	6205700	102600	102600	102600	102600	0
608	20240805	093100	6205700	102600	102600	102600	102600	0
609	20240805	093000	6205700	102600	102600	102600	102600	0
610	20240805	092900	6205700	102600	102600	102600	102600	0
611	20240805	092800	6205700	102600	102600	102600	102600	0
612	20240805	092700	6205700	102600	102600	102600	102600	1
613	20240805	092600	6103100	103000	103000	103000	103000	0
614	20240805	092500	6103100	103000	103000	103000	103000	0
615	20240805	092400	6103100	103000	103000	103000	103000	0
616	20240805	092300	6103100	103000	103000	103000	103000	0
617	20240805	092200	6103100	103000	103000	103000	103000	0
618	20240805	092100	6103100	103000	103000	103000	103000	0
619	20240805	092000	6103100	103000	103000	103000	103000	0
620	20240805	091900	6103100	103000	103000	103000	103000	0
621	20240805	091800	6103100	103000	103000	103000	103000	0
622	20240805	091700	6103100	103000	103000	103000	103000	0
623	20240805	091600	6103100	103000	103000	103000	103000	0
624	20240805	091500	6103100	103000	103000	103000	103000	0
625	20240805	091400	6103100	103000	103000	103000	103000	0
626	20240805	091300	6103100	103000	103000	103000	103000	0
627	20240805	091200	6103100	103000	103000	103000	103000	0
628	20240805	091100	6103100	103000	103000	103000	103000	0
629	20240805	091000	6103100	103000	103000	103000	103000	0
630	20240805	090900	6103100	103000	103300	103300	103000	49
631	20240805	090800	0	105300	105300	105300	105300	0
632	20240805	090700	0	105300	105300	105300	105300	0
633	20240805	090600	0	105300	105300	105300	105300	0
634	20240805	090500	0	105300	105300	105300	105300	0
635	20240805	090400	0	105300	105300	105300	105300	0
636	20240805	090300	0	105300	105300	105300	105300	0
637	20240805	090200	0	105300	105300	105300	105300	0
638	20240805	090100	0	105300	105300	105300	105300	0
639	20240805	090000	0	105300	105300	105300	105300	0