KissMeData/298000/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	210000	479492200	52600	52600	52600	52600	47
3	20240801	205900	479492200	52600	52600	52600	52600	0
4	20240801	205800	479492200	52600	52600	52600	52600	0
5	20240801	205700	479492200	52600	52600	52600	52600	0
6	20240801	205600	479492200	52600	52600	52600	52600	0
7	20240801	205500	479492200	52600	52600	52600	52600	0
8	20240801	205400	479492200	52600	52600	52600	52600	0
9	20240801	205300	479492200	52600	52600	52600	52600	0
10	20240801	205200	479492200	52600	52600	52600	52600	0
11	20240801	205100	479492200	52600	52600	52600	52600	0
12	20240801	205000	479492200	52600	52600	52600	52600	0
13	20240801	204900	479492200	52600	52600	52600	52600	0
14	20240801	204800	479492200	52600	52600	52600	52600	0
15	20240801	204700	479492200	52600	52600	52600	52600	0
16	20240801	204600	479492200	52600	52600	52600	52600	0
17	20240801	204500	479492200	52600	52600	52600	52600	0
18	20240801	204400	479492200	52600	52600	52600	52600	0
19	20240801	204300	479492200	52600	52600	52600	52600	0
20	20240801	204200	479492200	52600	52600	52600	52600	0
21	20240801	204100	479492200	52600	52600	52600	52600	0
22	20240801	204000	479492200	52600	52600	52600	52600	0
23	20240801	203900	479492200	52600	52600	52600	52600	0
24	20240801	203800	479492200	52600	52600	52600	52600	0
25	20240801	203700	479492200	52600	52600	52600	52600	0
26	20240801	203600	479492200	52600	52600	52600	52600	0
27	20240801	203500	479492200	52600	52600	52600	52600	0
28	20240801	203400	479492200	52600	52600	52600	52600	0
29	20240801	203300	479492200	52600	52600	52600	52600	0
30	20240801	203200	479492200	52600	52600	52600	52600	0
31	20240801	203100	479492200	52600	52600	52600	52600	0
32	20240801	203000	479492200	52600	52600	52600	52600	47
33	20240801	202900	479492200	52600	52600	52600	52600	0
34	20240801	202800	479492200	52600	52600	52600	52600	0
35	20240801	202700	479492200	52600	52600	52600	52600	0
36	20240801	202600	479492200	52600	52600	52600	52600	0
37	20240801	202500	479492200	52600	52600	52600	52600	0
38	20240801	202400	479492200	52600	52600	52600	52600	0
39	20240801	202300	479492200	52600	52600	52600	52600	0
40	20240801	202200	479492200	52600	52600	52600	52600	0
41	20240801	202100	479492200	52600	52600	52600	52600	0
42	20240801	202000	479492200	52600	52600	52600	52600	0
43	20240801	201900	479492200	52600	52600	52600	52600	0
44	20240801	201800	479492200	52600	52600	52600	52600	0
45	20240801	201700	479492200	52600	52600	52600	52600	0
46	20240801	201600	479492200	52600	52600	52600	52600	0
47	20240801	201500	479492200	52600	52600	52600	52600	0
48	20240801	201400	479492200	52600	52600	52600	52600	0
49	20240801	201300	479492200	52600	52600	52600	52600	0
50	20240801	201200	479492200	52600	52600	52600	52600	0
51	20240801	201100	479492200	52600	52600	52600	52600	0
52	20240801	201000	479492200	52600	52600	52600	52600	0
53	20240801	200900	479492200	52600	52600	52600	52600	0
54	20240801	200800	479492200	52600	52600	52600	52600	0
55	20240801	200700	479492200	52600	52600	52600	52600	0
56	20240801	200600	479492200	52600	52600	52600	52600	0
57	20240801	200500	479492200	52600	52600	52600	52600	0
58	20240801	200400	479492200	52600	52600	52600	52600	0
59	20240801	200300	479492200	52600	52600	52600	52600	0
60	20240801	200200	479492200	52600	52600	52600	52600	0
61	20240801	200100	479492200	52600	52600	52600	52600	0
62	20240801	200000	479492200	52600	52600	52600	52600	47
63	20240801	195900	479492200	52600	52600	52600	52600	0
64	20240801	195800	479492200	52600	52600	52600	52600	0
65	20240801	195700	479492200	52600	52600	52600	52600	0
66	20240801	195600	479492200	52600	52600	52600	52600	0
67	20240801	195500	479492200	52600	52600	52600	52600	0
68	20240801	195400	479492200	52600	52600	52600	52600	0
69	20240801	195300	479492200	52600	52600	52600	52600	0
70	20240801	195200	479492200	52600	52600	52600	52600	0
71	20240801	195100	479492200	52600	52600	52600	52600	0
72	20240801	195000	479492200	52600	52600	52600	52600	0
73	20240801	194900	479492200	52600	52600	52600	52600	0
74	20240801	194800	479492200	52600	52600	52600	52600	0
75	20240801	194700	479492200	52600	52600	52600	52600	0
76	20240801	194600	479492200	52600	52600	52600	52600	0
77	20240801	194500	479492200	52600	52600	52600	52600	0
78	20240801	194400	479492200	52600	52600	52600	52600	0
79	20240801	194300	479492200	52600	52600	52600	52600	0
80	20240801	194200	479492200	52600	52600	52600	52600	0
81	20240801	194100	479492200	52600	52600	52600	52600	0
82	20240801	194000	479492200	52600	52600	52600	52600	0
83	20240801	193900	479492200	52600	52600	52600	52600	0
84	20240801	193800	479492200	52600	52600	52600	52600	0
85	20240801	193700	479492200	52600	52600	52600	52600	0
86	20240801	193600	479492200	52600	52600	52600	52600	0
87	20240801	193500	479492200	52600	52600	52600	52600	0
88	20240801	193400	479492200	52600	52600	52600	52600	0
89	20240801	193300	479492200	52600	52600	52600	52600	0
90	20240801	193200	479492200	52600	52600	52600	52600	0
91	20240801	193100	479492200	52600	52600	52600	52600	0
92	20240801	193000	479492200	52600	52600	52600	52600	47
93	20240801	192900	479492200	52600	52600	52600	52600	0
94	20240801	192800	479492200	52600	52600	52600	52600	0
95	20240801	192700	479492200	52600	52600	52600	52600	0
96	20240801	192600	479492200	52600	52600	52600	52600	0
97	20240801	192500	479492200	52600	52600	52600	52600	0
98	20240801	192400	479492200	52600	52600	52600	52600	0
99	20240801	192300	479492200	52600	52600	52600	52600	0
100	20240801	192200	479492200	52600	52600	52600	52600	0
101	20240801	192100	479492200	52600	52600	52600	52600	0
102	20240801	192000	479492200	52600	52600	52600	52600	0
103	20240801	191900	479492200	52600	52600	52600	52600	0
104	20240801	191800	479492200	52600	52600	52600	52600	0
105	20240801	191700	479492200	52600	52600	52600	52600	0
106	20240801	191600	479492200	52600	52600	52600	52600	0
107	20240801	191500	479492200	52600	52600	52600	52600	0
108	20240801	191400	479492200	52600	52600	52600	52600	0
109	20240801	191300	479492200	52600	52600	52600	52600	0
110	20240801	191200	479492200	52600	52600	52600	52600	0
111	20240801	191100	479492200	52600	52600	52600	52600	0
112	20240801	191000	479492200	52600	52600	52600	52600	0
113	20240801	190900	479492200	52600	52600	52600	52600	0
114	20240801	190800	479492200	52600	52600	52600	52600	0
115	20240801	190700	479492200	52600	52600	52600	52600	0
116	20240801	190600	479492200	52600	52600	52600	52600	0
117	20240801	190500	479492200	52600	52600	52600	52600	0
118	20240801	190400	479492200	52600	52600	52600	52600	0
119	20240801	190300	479492200	52600	52600	52600	52600	0
120	20240801	190200	479492200	52600	52600	52600	52600	0
121	20240801	190100	479492200	52600	52600	52600	52600	0
122	20240801	190000	479492200	52600	52600	52600	52600	47
123	20240801	185900	479492200	52600	52600	52600	52600	0
124	20240801	185800	479492200	52600	52600	52600	52600	0
125	20240801	185700	479492200	52600	52600	52600	52600	0
126	20240801	185600	479492200	52600	52600	52600	52600	0
127	20240801	185500	479492200	52600	52600	52600	52600	0
128	20240801	185400	479492200	52600	52600	52600	52600	0
129	20240801	185300	479492200	52600	52600	52600	52600	0
130	20240801	185200	479492200	52600	52600	52600	52600	0
131	20240801	185100	479492200	52600	52600	52600	52600	0
132	20240801	185000	479492200	52600	52600	52600	52600	0
133	20240801	184900	479492200	52600	52600	52600	52600	0
134	20240801	184800	479492200	52600	52600	52600	52600	0
135	20240801	184700	479492200	52600	52600	52600	52600	0
136	20240801	184600	479492200	52600	52600	52600	52600	0
137	20240801	184500	479492200	52600	52600	52600	52600	0
138	20240801	184400	479492200	52600	52600	52600	52600	0
139	20240801	184300	479492200	52600	52600	52600	52600	0
140	20240801	184200	479492200	52600	52600	52600	52600	0
141	20240801	184100	479492200	52600	52600	52600	52600	0
142	20240801	184000	479492200	52600	52600	52600	52600	0
143	20240801	183900	479492200	52600	52600	52600	52600	0
144	20240801	183800	479492200	52600	52600	52600	52600	0
145	20240801	183700	479492200	52600	52600	52600	52600	0
146	20240801	183600	479492200	52600	52600	52600	52600	0
147	20240801	183500	479492200	52600	52600	52600	52600	0
148	20240801	183400	479492200	52600	52600	52600	52600	0
149	20240801	183300	479492200	52600	52600	52600	52600	0
150	20240801	183200	479492200	52600	52600	52600	52600	0
151	20240801	183100	479492200	52600	52600	52600	52600	0
152	20240801	183000	479492200	52600	52600	52600	52600	47
153	20240801	182900	479492200	52600	52600	52600	52600	0
154	20240801	182800	479492200	52600	52600	52600	52600	0
155	20240801	182700	479492200	52600	52600	52600	52600	0
156	20240801	182600	479492200	52600	52600	52600	52600	0
157	20240801	182500	479492200	52600	52600	52600	52600	0
158	20240801	182400	479492200	52600	52600	52600	52600	0
159	20240801	182300	479492200	52600	52600	52600	52600	0
160	20240801	182200	479492200	52600	52600	52600	52600	0
161	20240801	182100	479492200	52600	52600	52600	52600	0
162	20240801	182000	479492200	52600	52600	52600	52600	0
163	20240801	181900	479492200	52600	52600	52600	52600	0
164	20240801	181800	479492200	52600	52600	52600	52600	0
165	20240801	181700	479492200	52600	52600	52600	52600	0
166	20240801	181600	479492200	52600	52600	52600	52600	0
167	20240801	181500	479492200	52600	52600	52600	52600	0
168	20240801	181400	479492200	52600	52600	52600	52600	0
169	20240801	181300	479492200	52600	52600	52600	52600	0
170	20240801	181200	479492200	52600	52600	52600	52600	0
171	20240801	181100	479492200	52600	52600	52600	52600	0
172	20240801	181000	479492200	52600	52600	52600	52600	0
173	20240801	180900	479492200	52600	52600	52600	52600	0
174	20240801	180800	479492200	52600	52600	52600	52600	0
175	20240801	180700	479492200	52600	52600	52600	52600	0
176	20240801	180600	479492200	52600	52600	52600	52600	0
177	20240801	180500	479492200	52600	52600	52600	52600	0
178	20240801	180400	479492200	52600	52600	52600	52600	0
179	20240801	180300	479492200	52600	52600	52600	52600	0
180	20240801	180200	479492200	52600	52600	52600	52600	0
181	20240801	180100	479492200	52600	52600	52600	52600	0
182	20240801	180000	479492200	52600	52600	52600	52600	47
183	20240801	175900	479492200	52600	52600	52600	52600	0
184	20240801	175800	479492200	52600	52600	52600	52600	0
185	20240801	175700	479492200	52600	52600	52600	52600	0
186	20240801	175600	479492200	52600	52600	52600	52600	0
187	20240801	175500	479492200	52600	52600	52600	52600	0
188	20240801	175400	479492200	52600	52600	52600	52600	0
189	20240801	175300	479492200	52600	52600	52600	52600	0
190	20240801	175200	479492200	52600	52600	52600	52600	0
191	20240801	175100	479492200	52600	52600	52600	52600	0
192	20240801	175000	479492200	52600	52600	52600	52600	0
193	20240801	174900	479492200	52600	52600	52600	52600	0
194	20240801	174800	479492200	52600	52600	52600	52600	0
195	20240801	174700	479492200	52600	52600	52600	52600	0
196	20240801	174600	479492200	52600	52600	52600	52600	0
197	20240801	174500	479492200	52600	52600	52600	52600	0
198	20240801	174400	479492200	52600	52600	52600	52600	0
199	20240801	174300	479492200	52600	52600	52600	52600	0
200	20240801	174200	479492200	52600	52600	52600	52600	0
201	20240801	174100	479492200	52600	52600	52600	52600	0
202	20240801	174000	479492200	52600	52600	52600	52600	0
203	20240801	173900	479492200	52600	52600	52600	52600	0
204	20240801	173800	479492200	52600	52600	52600	52600	0
205	20240801	173700	479492200	52600	52600	52600	52600	0
206	20240801	173600	479492200	52600	52600	52600	52600	0
207	20240801	173500	479492200	52600	52600	52600	52600	0
208	20240801	173400	479492200	52600	52600	52600	52600	0
209	20240801	173300	479492200	52600	52600	52600	52600	0
210	20240801	173200	479492200	52600	52600	52600	52600	0
211	20240801	173100	479492200	52600	52600	52600	52600	0
212	20240801	173000	479492200	52600	52600	52600	52600	47
213	20240801	172900	479492200	52600	52600	52600	52600	0
214	20240801	172800	479492200	52600	52600	52600	52600	0
215	20240801	172700	479492200	52600	52600	52600	52600	0
216	20240801	172600	479492200	52600	52600	52600	52600	0
217	20240801	172500	479492200	52600	52600	52600	52600	0
218	20240801	172400	479492200	52600	52600	52600	52600	0
219	20240801	172300	479492200	52600	52600	52600	52600	0
220	20240801	172200	479492200	52600	52600	52600	52600	0
221	20240801	172100	479492200	52600	52600	52600	52600	0
222	20240801	172000	479492200	52600	52600	52600	52600	0
223	20240801	171900	479492200	52600	52600	52600	52600	0
224	20240801	171800	479492200	52600	52600	52600	52600	0
225	20240801	171700	479492200	52600	52600	52600	52600	0
226	20240801	171600	479492200	52600	52600	52600	52600	0
227	20240801	171500	479492200	52600	52600	52600	52600	0
228	20240801	171400	479492200	52600	52600	52600	52600	0
229	20240801	171300	479492200	52600	52600	52600	52600	0
230	20240801	171200	479492200	52600	52600	52600	52600	0
231	20240801	171100	479492200	52600	52600	52600	52600	0
232	20240801	171000	479492200	52600	52600	52600	52600	0
233	20240801	170900	479492200	52600	52600	52600	52600	0
234	20240801	170800	479492200	52600	52600	52600	52600	0
235	20240801	170700	479492200	52600	52600	52600	52600	0
236	20240801	170600	479492200	52600	52600	52600	52600	0
237	20240801	170500	479492200	52600	52600	52600	52600	0
238	20240801	170400	479492200	52600	52600	52600	52600	0
239	20240801	170300	479492200	52600	52600	52600	52600	0
240	20240801	170200	479492200	52600	52600	52600	52600	0
241	20240801	170100	479492200	52600	52600	52600	52600	0
242	20240801	170000	479492200	52600	52600	52600	52600	47
243	20240801	165900	479492200	52600	52600	52600	52600	0
244	20240801	165800	479492200	52600	52600	52600	52600	0
245	20240801	165700	479492200	52600	52600	52600	52600	0
246	20240801	165600	479492200	52600	52600	52600	52600	0
247	20240801	165500	479492200	52600	52600	52600	52600	0
248	20240801	165400	479492200	52600	52600	52600	52600	0
249	20240801	165300	479492200	52600	52600	52600	52600	0
250	20240801	165200	479492200	52600	52600	52600	52600	0
251	20240801	165100	479492200	52600	52600	52600	52600	0
252	20240801	165000	479492200	52600	52600	52600	52600	0
253	20240801	164900	479492200	52600	52600	52600	52600	0
254	20240801	164800	479492200	52600	52600	52600	52600	0
255	20240801	164700	479492200	52600	52600	52600	52600	0
256	20240801	164600	479492200	52600	52600	52600	52600	0
257	20240801	164500	479492200	52600	52600	52600	52600	0
258	20240801	164400	479492200	52600	52600	52600	52600	0
259	20240801	164300	479492200	52600	52600	52600	52600	0
260	20240801	164200	479492200	52600	52600	52600	52600	0
261	20240801	164100	479492200	52600	52600	52600	52600	0
262	20240801	164000	479492200	52600	52600	52600	52600	0
263	20240801	163900	479492200	52600	52600	52600	52600	0
264	20240801	163800	479492200	52600	52600	52600	52600	0
265	20240801	163700	479492200	52600	52600	52600	52600	0
266	20240801	163600	479492200	52600	52600	52600	52600	0
267	20240801	163500	479492200	52600	52600	52600	52600	0
268	20240801	163400	479492200	52600	52600	52600	52600	0
269	20240801	163300	479492200	52600	52600	52600	52600	0
270	20240801	163200	479492200	52600	52600	52600	52600	0
271	20240801	163100	479492200	52600	52600	52600	52600	0
272	20240801	163000	479492200	52600	52600	52600	52600	47
273	20240801	162900	479492200	52600	52600	52600	52600	0
274	20240801	162800	479492200	52600	52600	52600	52600	0
275	20240801	162700	479492200	52600	52600	52600	52600	0
276	20240801	162600	479492200	52600	52600	52600	52600	0
277	20240801	162500	479492200	52600	52600	52600	52600	0
278	20240801	162400	479492200	52600	52600	52600	52600	0
279	20240801	162300	479492200	52600	52600	52600	52600	0
280	20240801	162200	479492200	52600	52600	52600	52600	0
281	20240801	162100	479492200	52600	52600	52600	52600	0
282	20240801	162000	479492200	52600	52600	52600	52600	0
283	20240801	161900	479492200	52600	52600	52600	52600	0
284	20240801	161800	479492200	52600	52600	52600	52600	0
285	20240801	161700	479492200	52600	52600	52600	52600	0
286	20240801	161600	479492200	52600	52600	52600	52600	0
287	20240801	161500	479492200	52600	52600	52600	52600	0
288	20240801	161400	479492200	52600	52600	52600	52600	0
289	20240801	161300	479492200	52600	52600	52600	52600	0
290	20240801	161200	479492200	52600	52600	52600	52600	0
291	20240801	161100	479492200	52600	52600	52600	52600	0
292	20240801	161000	479492200	52600	52600	52600	52600	0
293	20240801	160900	479492200	52600	52600	52600	52600	0
294	20240801	160800	479492200	52600	52600	52600	52600	0
295	20240801	160700	479492200	52600	52600	52600	52600	0
296	20240801	160600	479492200	52600	52600	52600	52600	0
297	20240801	160500	479492200	52600	52600	52600	52600	0
298	20240801	160400	479492200	52600	52600	52600	52600	0
299	20240801	160300	479492200	52600	52600	52600	52600	0
300	20240801	160200	479492200	52600	52600	52600	52600	0
301	20240801	160100	479492200	52600	52600	52600	52600	0
302	20240801	160000	479492200	52600	52600	52600	52600	47
303	20240801	155900	479492200	52600	52600	52600	52600	0
304	20240801	155800	479492200	52600	52600	52600	52600	0
305	20240801	155700	479492200	52600	52600	52600	52600	0
306	20240801	155600	479492200	52600	52600	52600	52600	0
307	20240801	155500	479492200	52600	52600	52600	52600	0
308	20240801	155400	479492200	52600	52600	52600	52600	0
309	20240801	155300	479492200	52600	52600	52600	52600	0
310	20240801	155200	479492200	52600	52600	52600	52600	0
311	20240801	155100	479492200	52600	52600	52600	52600	0
312	20240801	155000	479492200	52600	52600	52600	52600	0
313	20240801	154900	479492200	52600	52600	52600	52600	0
314	20240801	154800	479492200	52600	52600	52600	52600	0
315	20240801	154700	479492200	52600	52600	52600	52600	0
316	20240801	154600	479492200	52600	52600	52600	52600	0
317	20240801	154500	479492200	52600	52600	52600	52600	0
318	20240801	154400	479492200	52600	52600	52600	52600	0
319	20240801	154300	479492200	52600	52600	52600	52600	0
320	20240801	154200	479492200	52600	52600	52600	52600	0
321	20240801	154100	479492200	52600	52600	52600	52600	0
322	20240801	154000	479492200	52600	52600	52600	52600	0
323	20240801	153900	479492200	52600	52600	52600	52600	0
324	20240801	153800	479492200	52600	52600	52600	52600	0
325	20240801	153700	479492200	52600	52600	52600	52600	0
326	20240801	153600	479492200	52600	52600	52600	52600	0
327	20240801	153500	479492200	52600	52600	52600	52600	0
328	20240801	153400	479492200	52600	52600	52600	52600	0
329	20240801	153300	479492200	52600	52600	52600	52600	0
330	20240801	153200	479492200	52600	52600	52600	52600	0
331	20240801	153100	479492200	52600	52600	52600	52600	0
332	20240801	153000	479492200	52600	52600	52600	52600	94
333	20240801	152900	477020000	52600	52600	52600	52600	0
334	20240801	152800	477020000	52600	52600	52600	52600	0
335	20240801	152700	477020000	52600	52600	52600	52600	0
336	20240801	152600	477020000	52600	52600	52600	52600	0
337	20240801	152500	477020000	52600	52600	52600	52600	0
338	20240801	152400	477020000	52600	52600	52600	52600	0
339	20240801	152300	477020000	52600	52600	52600	52600	0
340	20240801	152200	477020000	52600	52600	52600	52600	0
341	20240801	152100	477020000	52600	52600	52600	52600	0
342	20240801	152000	477020000	52600	52600	52600	52600	0
343	20240801	151900	477020000	52600	52700	52700	52600	43
344	20240801	151800	474754600	52700	52800	52800	52600	170
345	20240801	151700	465794400	52800	52800	53400	52800	22
346	20240801	151600	464630800	52800	52800	52800	52800	0
347	20240801	151500	464630800	52800	52800	52800	52800	2
348	20240801	151400	464525200	52800	52800	52800	52800	1
349	20240801	151300	464472400	52800	52800	52800	52800	0
350	20240801	151200	464472400	52800	52800	52800	52800	0
351	20240801	151100	464472400	52800	52800	52800	52800	0
352	20240801	151000	464472400	52800	53000	53000	52800	2
353	20240801	150900	464366600	52800	52800	52800	52800	11
354	20240801	150800	463785800	53000	52800	53000	52800	30
355	20240801	150700	462199000	52800	52800	53000	52800	44
356	20240801	150600	459871400	52800	52900	52900	52800	15
357	20240801	150500	459079000	52900	52800	52900	52800	14
358	20240801	150400	458339700	52800	52800	52900	52800	13
359	20240801	150300	457652900	52800	52800	52800	52800	4
360	20240801	150200	457441700	52800	52800	52800	52800	3
361	20240801	150100	457283300	52800	52800	52800	52800	0
362	20240801	150000	457283300	52800	52800	52800	52800	12
363	20240801	145900	456649700	52800	52800	52800	52800	29
364	20240801	145800	455118500	52800	52800	53100	52800	5
365	20240801	145700	454854200	52800	53000	53000	52800	20
366	20240801	145600	453795400	52800	52800	52800	52800	0
367	20240801	145500	453795400	52800	52800	52800	52800	2
368	20240801	145400	453689800	52800	53100	53100	52800	67
369	20240801	145300	450137200	53200	53400	53400	53200	93
370	20240801	145200	445189100	53300	53200	53400	53200	7
371	20240801	145100	444816400	53100	53100	53100	53100	0
372	20240801	145000	444816400	53100	53100	53100	53100	0
373	20240801	144900	444816400	53100	53100	53100	53100	0
374	20240801	144800	444816400	53100	53100	53100	53100	0
375	20240801	144700	444816400	53100	53100	53100	53100	0
376	20240801	144600	444816400	53100	53100	53100	53100	0
377	20240801	144500	444816400	53100	53100	53100	53100	0
378	20240801	144400	444816400	53100	53300	53400	53100	6
379	20240801	144300	444497100	53100	53100	53100	53100	9
380	20240801	144200	444019200	53100	53100	53100	53100	25
381	20240801	144100	442691700	53100	53100	53100	53100	3
382	20240801	144000	442532400	53100	53200	53200	53100	2
383	20240801	143900	442426100	53400	53100	53400	53100	5
384	20240801	143800	442160000	53000	53000	53000	53000	0
385	20240801	143700	442160000	53000	53000	53000	53000	0
386	20240801	143600	442160000	53000	53000	53000	53000	0
387	20240801	143500	442160000	53000	53000	53000	53000	0
388	20240801	143400	442160000	53000	53000	53000	53000	0
389	20240801	143300	442160000	53000	53000	53000	53000	0
390	20240801	143200	442160000	53000	53000	53000	53000	0
391	20240801	143100	442160000	53000	53000	53000	53000	3
392	20240801	143000	442001000	53300	53300	53300	53300	10
393	20240801	142900	441468000	53000	53400	53400	53000	2
394	20240801	142800	441361600	53400	53400	53400	53400	0
395	20240801	142700	441361600	53400	53400	53400	53400	0
396	20240801	142600	441361600	53400	53400	53400	53400	1
397	20240801	142500	441308200	53000	53000	53000	53000	1
398	20240801	142400	441255200	53000	53200	53200	53000	35
399	20240801	142300	439395000	53000	53000	53000	53000	0
400	20240801	142200	439395000	53000	53000	53000	53000	13
401	20240801	142100	438706000	53000	53000	53000	53000	0
402	20240801	142000	438706000	53000	53000	53000	53000	0
403	20240801	141900	438706000	53000	53000	53000	53000	0
404	20240801	141800	438706000	53000	53000	53000	53000	1
405	20240801	141700	438653000	53000	53000	53000	53000	2
406	20240801	141600	438547000	53000	53000	53000	53000	9
407	20240801	141500	438070000	53000	53000	53000	53000	31
408	20240801	141400	436427000	53400	53300	53400	52800	122
409	20240801	141300	429949600	53600	53600	53600	53600	1
410	20240801	141200	429896000	53500	53500	53500	53500	1
411	20240801	141100	429842500	53500	53500	53500	53500	2
412	20240801	141000	429735500	53600	53600	53600	53600	7
413	20240801	140900	429360300	53600	53600	53600	53600	4
414	20240801	140800	429145900	53700	53500	53700	53500	11
415	20240801	140700	428557000	53600	53600	53600	53600	1
416	20240801	140600	428503400	53700	53600	53700	53600	8
417	20240801	140500	428074400	53300	53300	53300	53300	15
418	20240801	140400	427274900	53600	53600	53600	53600	0
419	20240801	140300	427274900	53600	53600	53600	53600	1
420	20240801	140200	427221300	53600	53600	53600	53600	10
421	20240801	140100	426685300	53600	53600	53600	53600	30
422	20240801	140000	425077300	53600	53600	53600	53600	0
423	20240801	135900	425077300	53600	53600	53600	53600	0
424	20240801	135800	425077300	53600	53600	53600	53600	0
425	20240801	135700	425077300	53600	53600	53600	53600	0
426	20240801	135600	425077300	53600	53600	53600	53600	0
427	20240801	135500	425077300	53600	53600	53600	53600	0
428	20240801	135400	425077300	53600	53600	53600	53600	1
429	20240801	135300	425023700	53700	53700	53700	53700	0
430	20240801	135200	425023700	53700	53700	53700	53700	0
431	20240801	135100	425023700	53700	53700	53700	53700	0
432	20240801	135000	425023700	53700	53700	53700	53700	0
433	20240801	134900	425023700	53700	53700	53700	53700	2
434	20240801	134800	424916300	53700	53700	53700	53700	0
435	20240801	134700	424916300	53700	53700	53700	53700	1
436	20240801	134600	424862600	53600	53600	53600	53600	0
437	20240801	134500	424862600	53600	53600	53600	53600	1
438	20240801	134400	424809000	53600	53600	53600	53600	0
439	20240801	134300	424809000	53600	53600	53600	53600	0
440	20240801	134200	424809000	53600	53600	53600	53600	113
441	20240801	134100	418752200	53600	53600	53600	53600	0
442	20240801	134000	418752200	53600	53500	53600	53500	21
443	20240801	133900	417628600	53100	53100	53100	53100	0
444	20240801	133800	417628600	53100	53100	53100	53100	0
445	20240801	133700	417628600	53100	53100	53100	53100	0
446	20240801	133600	417628600	53100	53100	53100	53100	0
447	20240801	133500	417628600	53100	53100	53100	53100	0
448	20240801	133400	417628600	53100	53100	53100	53100	1
449	20240801	133300	417575500	53600	53400	53600	53400	34
450	20240801	133200	415756900	53400	53000	53400	53000	51
451	20240801	133100	413053500	53500	53500	53500	53500	1
452	20240801	133000	413000000	53200	53100	53500	53100	254
453	20240801	132900	399447000	53100	53100	53100	53100	0
454	20240801	132800	399447000	53100	52700	53100	52700	332
455	20240801	132700	381836600	52700	52700	52700	52700	8
456	20240801	132600	381415000	52700	53000	53000	52700	46
457	20240801	132500	378983300	52700	52700	52700	52700	21
458	20240801	132400	377876600	53100	52800	53100	52700	58
459	20240801	132300	374816100	53100	52800	53100	52800	22
460	20240801	132200	373654200	52800	52800	52800	52800	21
461	20240801	132100	372545400	53100	52800	53100	52800	23
462	20240801	132000	371330700	53200	52800	53200	52800	22
463	20240801	131900	370168700	53200	52800	53200	52800	59
464	20240801	131800	367042500	52800	52800	52800	52800	0
465	20240801	131700	367042500	52800	53000	53100	52800	31
466	20240801	131600	365403700	52900	52800	52900	52800	62
467	20240801	131500	362129500	52700	52700	52700	52700	21
468	20240801	131400	361022800	52700	52700	52700	52700	22
469	20240801	131300	359863400	52700	52700	52700	52700	21
470	20240801	131200	358756700	52700	52700	52700	52700	21
471	20240801	131100	357650000	52700	52800	52900	52700	33
472	20240801	131000	355909300	52700	52700	52700	52700	21
473	20240801	130900	354802600	52700	52700	52700	52700	0
474	20240801	130800	354802600	52700	52700	52700	52700	21
475	20240801	130700	353695900	52700	52700	52700	52700	22
476	20240801	130600	352536500	52900	52900	52900	52900	39
477	20240801	130500	350473400	52700	52900	52900	52700	27
478	20240801	130400	349049300	52700	52700	52700	52700	22
479	20240801	130300	347889900	52700	52700	52700	52700	21
480	20240801	130200	346783200	52700	52700	52700	52700	21
481	20240801	130100	345676500	52700	52700	52700	52700	32
482	20240801	130000	343990100	52700	52700	52700	52700	0
483	20240801	125900	343990100	52700	52800	53100	52700	54
484	20240801	125800	341139000	52800	52800	52800	52800	27
485	20240801	125700	339713400	52800	52800	52800	52800	42
486	20240801	125600	337495800	52800	52800	52800	52800	27
487	20240801	125500	336070200	52800	52800	52800	52800	21
488	20240801	125400	334961400	52800	52800	52800	52800	22
489	20240801	125300	333799800	52800	52800	52900	52800	23
490	20240801	125200	332585300	52900	52900	52900	52900	21
491	20240801	125100	331474400	52800	52800	52800	52800	22
492	20240801	125000	330312800	52800	52800	52800	52800	0
493	20240801	124900	330312800	52800	52800	52800	52800	21
494	20240801	124800	329204000	52800	53100	53200	52800	29
495	20240801	124700	327670300	53100	52800	53100	52800	34
496	20240801	124600	325874600	53000	52900	53000	52900	41
497	20240801	124500	323705200	52800	52800	52800	52800	21
498	20240801	124400	322596400	52800	52800	52800	52800	22
499	20240801	124300	321434800	52800	52800	52800	52800	21
500	20240801	124200	320326000	53000	52800	53000	52800	27
501	20240801	124100	318899200	52800	52800	52800	52800	0
502	20240801	124000	318899200	52800	52800	52800	52800	22
503	20240801	123900	317737600	52800	52800	52800	52800	21
504	20240801	123800	316628800	52800	52800	52800	52800	21
505	20240801	123700	315520000	52800	52800	52800	52800	22
506	20240801	123600	314358400	52900	52900	52900	52900	21
507	20240801	123500	313247500	52900	52900	52900	52900	21
508	20240801	123400	312136600	53400	52900	53400	52900	46
509	20240801	123300	309694100	53000	53000	53000	53000	21
510	20240801	123200	308581100	53000	53000	53000	53000	0
511	20240801	123100	308581100	53000	53200	53300	53000	27
512	20240801	123000	307148800	53000	53000	53300	53000	56
513	20240801	122900	304180500	53000	53000	53300	53000	53
514	20240801	122800	301369400	53000	52800	53000	52800	30
515	20240801	122700	299784200	52800	52800	52800	52800	22
516	20240801	122600	298622600	52900	52900	52900	52900	28
517	20240801	122500	297141400	52900	52900	52900	52900	21
518	20240801	122400	296030500	52900	52900	52900	52900	22
519	20240801	122300	294866700	52900	52900	52900	52900	5
520	20240801	122200	294602200	53000	53000	53000	53000	18
521	20240801	122100	293648200	52900	52900	52900	52900	28
522	20240801	122000	292167000	52900	52900	52900	52900	22
523	20240801	121900	291003200	52900	52900	52900	52900	21
524	20240801	121800	289892300	53300	52900	53300	52900	22
525	20240801	121700	288728100	53300	52900	53300	52900	34
526	20240801	121600	286927700	53100	53000	53100	53000	26
527	20240801	121500	285549600	53000	53000	53000	53000	21
528	20240801	121400	284436600	53200	53200	53200	53200	14
529	20240801	121300	283691800	53100	52900	53100	52900	46
530	20240801	121200	281255800	52900	52900	52900	52900	21
531	20240801	121100	280144900	52900	52900	52900	52900	31
532	20240801	121000	278505000	52900	52900	52900	52900	72
533	20240801	120900	274696200	52900	52900	52900	52900	21
534	20240801	120800	273585300	53000	52900	53100	52900	39
535	20240801	120700	271521200	52900	53000	53000	52900	24
536	20240801	120600	270251500	52900	52700	52900	52700	33
537	20240801	120500	268510600	52700	52700	52700	52700	0
538	20240801	120400	268510600	52700	52700	52700	52700	21
539	20240801	120300	267403900	52700	52700	52700	52700	24
540	20240801	120200	266139100	52700	53000	53000	52700	22
541	20240801	120100	264979400	52700	52700	52700	52700	21
542	20240801	120000	263872700	53100	52700	53100	52700	23
543	20240801	115900	262660200	53100	52900	53100	52700	56
544	20240801	115800	259700900	52900	52800	52900	52600	45
545	20240801	115700	257331800	52600	52700	52700	52600	383
546	20240801	115600	237164900	52700	52700	52700	52700	11
547	20240801	115500	236585200	52700	52900	52900	52700	11
548	20240801	115400	236005300	52700	52800	52900	52700	71
549	20240801	115300	232258800	52700	52700	52700	52700	22
550	20240801	115200	231099400	52800	52700	52800	52700	27
551	20240801	115100	229675900	52700	52700	52700	52700	21
552	20240801	115000	228569200	52700	52900	52900	52700	23
553	20240801	114900	227356900	52700	52700	52700	52700	21
554	20240801	114800	226250200	52800	52700	52900	52700	28
555	20240801	114700	224773800	52700	52700	52700	52700	10
556	20240801	114600	224246800	52700	52700	52700	52700	22
557	20240801	114500	223087400	52700	52700	52700	52700	21
558	20240801	114400	221980700	52700	53000	53000	52700	22
559	20240801	114300	220821000	52700	52700	52700	52700	22
560	20240801	114200	219661600	52800	52900	52900	52800	23
561	20240801	114100	218447100	52900	52900	52900	52900	21
562	20240801	114000	217336200	53000	53000	53000	53000	22
563	20240801	113900	216170200	53100	53100	53100	53100	21
564	20240801	113800	215055100	53200	53200	53200	53200	91
565	20240801	113700	210213900	53200	53200	53200	53200	0
566	20240801	113600	210213900	53200	53300	53400	53200	30
567	20240801	113500	208616900	53300	53300	53300	53300	31
568	20240801	113400	206964600	53300	53300	53300	53300	21
569	20240801	113300	205845300	53300	53400	53400	53300	27
570	20240801	113200	204404100	53500	53500	53500	53500	43
571	20240801	113100	202103600	53500	53500	53500	53500	5
572	20240801	113000	201836100	53500	53500	53500	53500	1
573	20240801	112900	201782600	53500	53500	53500	53500	0
574	20240801	112800	201782600	53500	53500	53500	53500	14
575	20240801	112700	201033600	53500	53500	53500	53500	0
576	20240801	112600	201033600	53500	53500	53500	53500	9
577	20240801	112500	200552100	53700	53700	53700	53700	0
578	20240801	112400	200552100	53700	53600	53700	53600	2
579	20240801	112300	200444800	53800	53800	53800	53800	30
580	20240801	112200	198830800	53800	53800	53800	53800	21
581	20240801	112100	197701000	53700	53700	53700	53700	6
582	20240801	112000	197378800	53800	53200	53800	53200	179
583	20240801	111900	187808700	53000	53000	53000	53000	7
584	20240801	111800	187437700	53400	53400	53400	53400	0
585	20240801	111700	187437700	53400	53400	53400	53400	0
586	20240801	111600	187437700	53400	53400	53400	53400	0
587	20240801	111500	187437700	53400	53400	53400	53400	0
588	20240801	111400	187437700	53400	53500	53500	53400	57
589	20240801	111300	184391000	53500	53500	53500	53500	7
590	20240801	111200	184016500	53500	53500	53500	53500	3
591	20240801	111100	183856000	53500	53600	53600	53500	111
592	20240801	111000	177916400	53600	53800	53800	53600	20
593	20240801	110900	176840800	53800	53800	53800	53800	0
594	20240801	110800	176840800	53800	53800	53800	53800	0
595	20240801	110700	176840800	53800	53800	53800	53800	56
596	20240801	110600	173828000	53700	53700	53700	53700	21
597	20240801	110500	172700300	53700	53700	53700	53700	2
598	20240801	110400	172592900	53800	53800	53800	53800	2
599	20240801	110300	172485300	53800	53400	53800	53400	8
600	20240801	110200	172055300	53800	53400	53800	53400	23
601	20240801	110100	170818700	53400	53800	53800	53400	150
602	20240801	110000	162767400	53800	53200	53800	53200	267
603	20240801	105900	148494700	53200	53200	53200	53200	1
604	20240801	105800	148441500	53100	53100	53100	53100	5
605	20240801	105700	148176000	52800	52800	52800	52800	0
606	20240801	105600	148176000	52800	52800	52800	52800	1
607	20240801	105500	148123200	53300	53100	53300	53100	51
608	20240801	105400	145407800	53100	53100	53100	53100	1
609	20240801	105300	145354700	53100	53000	53100	53000	239
610	20240801	105200	132667200	52800	52800	52800	52800	0
611	20240801	105100	132667200	52800	52800	52800	52800	1
612	20240801	105000	132614400	53000	53000	53000	53000	2
613	20240801	104900	132508400	53000	53000	53000	53000	0
614	20240801	104800	132508400	53000	53000	53000	53000	0
615	20240801	104700	132508400	53000	53000	53000	53000	1
616	20240801	104600	132455400	52900	52900	52900	52900	38
617	20240801	104500	130445200	52900	52800	52900	52800	51
618	20240801	104400	127752300	52800	52800	52800	52800	10
619	20240801	104300	127224300	52800	52800	52800	52800	0
620	20240801	104200	127224300	52800	52800	52800	52800	1
621	20240801	104100	127171500	52800	52800	52800	52800	0
622	20240801	104000	127171500	52800	52800	52800	52800	0
623	20240801	103900	127171500	52800	52800	52800	52800	0
624	20240801	103800	127171500	52800	52500	52800	52500	250
625	20240801	103700	113975100	52500	52500	52500	52500	0
626	20240801	103600	113975100	52500	52500	52500	52500	0
627	20240801	103500	113975100	52500	52500	52500	52500	70
628	20240801	103400	110300100	52500	52500	52500	52500	0
629	20240801	103300	110300100	52500	52500	52500	52500	0
630	20240801	103200	110300100	52500	52600	52600	52500	50
631	20240801	103100	107674700	52700	52700	52700	52700	0
632	20240801	103000	107674700	52700	52700	52700	52700	1
633	20240801	102900	107622000	52600	52600	52600	52600	0
634	20240801	102800	107622000	52600	52600	52600	52600	0
635	20240801	102700	107622000	52600	52600	52600	52600	30
636	20240801	102600	106044000	52600	52600	52600	52600	0
637	20240801	102500	106044000	52600	52600	52600	52600	48
638	20240801	102400	103519200	52600	52600	52600	52600	10
639	20240801	102300	102993200	52700	52700	52700	52700	0
640	20240801	102200	102993200	52700	52700	52700	52700	2
641	20240801	102100	102887800	52600	52600	52600	52600	1
642	20240801	102000	102835200	52800	52800	52800	52800	1
643	20240801	101900	102782400	52800	52800	52800	52800	1
644	20240801	101800	102729600	52700	52700	52700	52700	200
645	20240801	101700	92189600	52700	52700	52700	52700	1
646	20240801	101600	92136900	52700	52700	52700	52700	0
647	20240801	101500	92136900	52700	52700	52700	52700	0
648	20240801	101400	92136900	52700	52700	52700	52700	1
649	20240801	101300	92084200	52700	52700	52700	52700	1
650	20240801	101200	92031500	52600	52600	52600	52600	0
651	20240801	101100	92031500	52600	52600	52600	52600	0
652	20240801	101000	92031500	52600	52600	52600	52600	10
653	20240801	100900	91505500	52700	52700	52700	52700	1
654	20240801	100800	91452800	52600	52600	52600	52600	0
655	20240801	100700	91452800	52600	52600	52600	52600	6
656	20240801	100600	91137200	52600	52600	52600	52600	0
657	20240801	100500	91137200	52600	52600	52600	52600	1
658	20240801	100400	91084600	52500	52500	52500	52500	0
659	20240801	100300	91084600	52500	52500	52500	52500	0
660	20240801	100200	91084600	52500	52500	52500	52500	0
661	20240801	100100	91084600	52500	52500	52500	52500	50
662	20240801	100000	88459600	52600	52600	52600	52600	0
663	20240801	095900	88459600	52600	52600	52600	52600	0
664	20240801	095800	88459600	52600	52700	52700	52600	14
665	20240801	095700	87722600	53100	52900	53100	52900	190
666	20240801	095600	77636500	52800	52700	52800	52700	70
667	20240801	095500	73940700	52500	52500	52500	52500	0
668	20240801	095400	73940700	52500	52500	52500	52500	0
669	20240801	095300	73940700	52500	52500	52500	52500	0
670	20240801	095200	73940700	52500	52500	52500	52500	10
671	20240801	095100	73415700	52500	52500	52500	52500	0
672	20240801	095000	73415700	52500	52600	52600	52500	66
673	20240801	094900	69948400	52800	52800	52800	52800	0
674	20240801	094800	69948400	52800	52800	52800	52800	1
675	20240801	094700	69895600	52600	52700	52700	52600	23
676	20240801	094600	68684700	52700	52600	53300	52600	128
677	20240801	094500	61905600	52500	52500	52500	52500	4
678	20240801	094400	61695600	52600	52600	52600	52600	16
679	20240801	094300	60854000	52500	52500	52500	52500	6
680	20240801	094200	60539000	52400	52300	52400	52300	6
681	20240801	094100	60224700	52300	52300	52300	52300	1
682	20240801	094000	60172400	52300	52300	52300	52300	1
683	20240801	093900	60120100	52300	52300	52300	52300	4
684	20240801	093800	59910900	52300	52300	52300	52300	18
685	20240801	093700	58969500	52300	52300	52300	52300	5
686	20240801	093600	58708000	52300	52300	52300	52300	11
687	20240801	093500	58132700	52200	52200	52200	52200	0
688	20240801	093400	58132700	52200	52200	52200	52200	58
689	20240801	093300	55105100	52200	52200	52200	52200	0
690	20240801	093200	55105100	52200	52200	52200	52200	3
691	20240801	093100	54948500	52300	52300	52300	52300	1
692	20240801	093000	54896200	52200	52200	52200	52200	5
693	20240801	092900	54635200	52100	52100	52100	52100	7
694	20240801	092800	54270500	52100	52100	52100	52100	0
695	20240801	092700	54270500	52100	52000	52100	52000	11
696	20240801	092600	53698100	52000	52200	52200	52000	116
697	20240801	092500	47664200	52200	52100	52200	52100	21
698	20240801	092400	46570000	52100	52100	52100	52100	3
699	20240801	092300	46413700	52200	52200	52200	52200	1
700	20240801	092200	46361500	52100	52100	52100	52100	0
701	20240801	092100	46361500	52100	52200	52200	52100	100
702	20240801	092000	41151000	52100	52100	52100	52100	0
703	20240801	091900	41151000	52100	52300	52300	52100	22
704	20240801	091800	40003400	52100	52100	52100	52100	1
705	20240801	091700	39951300	52800	52500	52800	52500	9
706	20240801	091600	39477600	52900	52100	52900	52100	40
707	20240801	091500	37378900	52100	52200	52300	52100	33
708	20240801	091400	35655000	52100	52100	52100	52100	0
709	20240801	091300	35655000	52100	52100	52100	52100	35
710	20240801	091200	33831500	52000	51800	52000	51800	180
711	20240801	091100	24501500	51600	51700	51800	51600	102
712	20240801	091000	19221900	51800	51800	51800	51800	6
713	20240801	090900	18911100	51700	51700	51700	51700	0
714	20240801	090800	18911100	51700	51700	51700	51700	1
715	20240801	090700	18859400	51700	52000	52000	51200	158
716	20240801	090600	10738900	52000	52100	52100	52000	59
717	20240801	090500	7668900	52100	52000	52100	52000	26
718	20240801	090400	6316600	52000	52000	52000	52000	0
719	20240801	090300	6316600	52000	52000	52000	52000	1
720	20240801	090200	6264600	52000	51900	52000	51900	9
721	20240801	090100	5797300	51400	51900	51900	51400	54
722	20240801	090000	3016000	52000	52000	52000	52000	58