KissMeData/023590/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	190600	687875050	18980	18980	18980	18980	510
3	20240801	190500	687875050	18980	18980	18980	18980	0
4	20240801	190400	687875050	18980	18980	18980	18980	0
5	20240801	190300	687875050	18980	18980	18980	18980	0
6	20240801	190200	687875050	18980	18980	18980	18980	0
7	20240801	190100	687875050	18980	18980	18980	18980	0
8	20240801	190000	687875050	18980	18980	18980	18980	0
9	20240801	185900	687875050	18980	18980	18980	18980	0
10	20240801	185800	687875050	18980	18980	18980	18980	0
11	20240801	185700	687875050	18980	18980	18980	18980	0
12	20240801	185600	687875050	18980	18980	18980	18980	0
13	20240801	185500	687875050	18980	18980	18980	18980	0
14	20240801	185400	687875050	18980	18980	18980	18980	0
15	20240801	185300	687875050	18980	18980	18980	18980	0
16	20240801	185200	687875050	18980	18980	18980	18980	0
17	20240801	185100	687875050	18980	18980	18980	18980	0
18	20240801	185000	687875050	18980	18980	18980	18980	0
19	20240801	184900	687875050	18980	18980	18980	18980	0
20	20240801	184800	687875050	18980	18980	18980	18980	0
21	20240801	184700	687875050	18980	18980	18980	18980	0
22	20240801	184600	687875050	18980	18980	18980	18980	0
23	20240801	184500	687875050	18980	18980	18980	18980	0
24	20240801	184400	687875050	18980	18980	18980	18980	0
25	20240801	184300	687875050	18980	18980	18980	18980	0
26	20240801	184200	687875050	18980	18980	18980	18980	0
27	20240801	184100	687875050	18980	18980	18980	18980	0
28	20240801	184000	687875050	18980	18980	18980	18980	0
29	20240801	183900	687875050	18980	18980	18980	18980	0
30	20240801	183800	687875050	18980	18980	18980	18980	0
31	20240801	183700	687875050	18980	18980	18980	18980	0
32	20240801	183600	687875050	18980	18980	18980	18980	510
33	20240801	183500	687875050	18980	18980	18980	18980	0
34	20240801	183400	687875050	18980	18980	18980	18980	0
35	20240801	183300	687875050	18980	18980	18980	18980	0
36	20240801	183200	687875050	18980	18980	18980	18980	0
37	20240801	183100	687875050	18980	18980	18980	18980	0
38	20240801	183000	687875050	18980	18980	18980	18980	0
39	20240801	182900	687875050	18980	18980	18980	18980	0
40	20240801	182800	687875050	18980	18980	18980	18980	0
41	20240801	182700	687875050	18980	18980	18980	18980	0
42	20240801	182600	687875050	18980	18980	18980	18980	0
43	20240801	182500	687875050	18980	18980	18980	18980	0
44	20240801	182400	687875050	18980	18980	18980	18980	0
45	20240801	182300	687875050	18980	18980	18980	18980	0
46	20240801	182200	687875050	18980	18980	18980	18980	0
47	20240801	182100	687875050	18980	18980	18980	18980	0
48	20240801	182000	687875050	18980	18980	18980	18980	0
49	20240801	181900	687875050	18980	18980	18980	18980	0
50	20240801	181800	687875050	18980	18980	18980	18980	0
51	20240801	181700	687875050	18980	18980	18980	18980	0
52	20240801	181600	687875050	18980	18980	18980	18980	0
53	20240801	181500	687875050	18980	18980	18980	18980	0
54	20240801	181400	687875050	18980	18980	18980	18980	0
55	20240801	181300	687875050	18980	18980	18980	18980	0
56	20240801	181200	687875050	18980	18980	18980	18980	0
57	20240801	181100	687875050	18980	18980	18980	18980	0
58	20240801	181000	687875050	18980	18980	18980	18980	0
59	20240801	180900	687875050	18980	18980	18980	18980	0
60	20240801	180800	687875050	18980	18980	18980	18980	0
61	20240801	180700	687875050	18980	18980	18980	18980	0
62	20240801	180600	687875050	18980	18980	18980	18980	510
63	20240801	180500	687875050	18980	18980	18980	18980	0
64	20240801	180400	687875050	18980	18980	18980	18980	0
65	20240801	180300	687875050	18980	18980	18980	18980	0
66	20240801	180200	687875050	18980	18980	18980	18980	0
67	20240801	180100	687875050	18980	18980	18980	18980	0
68	20240801	180000	687875050	18980	18980	18980	18980	0
69	20240801	175900	687875050	18980	18980	18980	18980	0
70	20240801	175800	687875050	18980	18980	18980	18980	0
71	20240801	175700	687875050	18980	18980	18980	18980	0
72	20240801	175600	687875050	18980	18980	18980	18980	0
73	20240801	175500	687875050	18980	18980	18980	18980	0
74	20240801	175400	687875050	18980	18980	18980	18980	0
75	20240801	175300	687875050	18980	18980	18980	18980	0
76	20240801	175200	687875050	18980	18980	18980	18980	0
77	20240801	175100	687875050	18980	18980	18980	18980	0
78	20240801	175000	687875050	18980	18980	18980	18980	0
79	20240801	174900	687875050	18980	18980	18980	18980	0
80	20240801	174800	687875050	18980	18980	18980	18980	0
81	20240801	174700	687875050	18980	18980	18980	18980	0
82	20240801	174600	687875050	18980	18980	18980	18980	0
83	20240801	174500	687875050	18980	18980	18980	18980	0
84	20240801	174400	687875050	18980	18980	18980	18980	0
85	20240801	174300	687875050	18980	18980	18980	18980	0
86	20240801	174200	687875050	18980	18980	18980	18980	0
87	20240801	174100	687875050	18980	18980	18980	18980	0
88	20240801	174000	687875050	18980	18980	18980	18980	0
89	20240801	173900	687875050	18980	18980	18980	18980	0
90	20240801	173800	687875050	18980	18980	18980	18980	0
91	20240801	173700	687875050	18980	18980	18980	18980	0
92	20240801	173600	687875050	18980	18980	18980	18980	510
93	20240801	173500	687875050	18980	18980	18980	18980	0
94	20240801	173400	687875050	18980	18980	18980	18980	0
95	20240801	173300	687875050	18980	18980	18980	18980	0
96	20240801	173200	687875050	18980	18980	18980	18980	0
97	20240801	173100	687875050	18980	18980	18980	18980	0
98	20240801	173000	687875050	18980	18980	18980	18980	0
99	20240801	172900	687875050	18980	18980	18980	18980	0
100	20240801	172800	687875050	18980	18980	18980	18980	0
101	20240801	172700	687875050	18980	18980	18980	18980	0
102	20240801	172600	687875050	18980	18980	18980	18980	0
103	20240801	172500	687875050	18980	18980	18980	18980	0
104	20240801	172400	687875050	18980	18980	18980	18980	0
105	20240801	172300	687875050	18980	18980	18980	18980	0
106	20240801	172200	687875050	18980	18980	18980	18980	0
107	20240801	172100	687875050	18980	18980	18980	18980	0
108	20240801	172000	687875050	18980	18980	18980	18980	0
109	20240801	171900	687875050	18980	18980	18980	18980	0
110	20240801	171800	687875050	18980	18980	18980	18980	0
111	20240801	171700	687875050	18980	18980	18980	18980	0
112	20240801	171600	687875050	18980	18980	18980	18980	0
113	20240801	171500	687875050	18980	18980	18980	18980	0
114	20240801	171400	687875050	18980	18980	18980	18980	0
115	20240801	171300	687875050	18980	18980	18980	18980	0
116	20240801	171200	687875050	18980	18980	18980	18980	0
117	20240801	171100	687875050	18980	18980	18980	18980	0
118	20240801	171000	687875050	18980	18980	18980	18980	0
119	20240801	170900	687875050	18980	18980	18980	18980	0
120	20240801	170800	687875050	18980	18980	18980	18980	0
121	20240801	170700	687875050	18980	18980	18980	18980	0
122	20240801	170600	687875050	18980	18980	18980	18980	510
123	20240801	170500	687875050	18980	18980	18980	18980	0
124	20240801	170400	687875050	18980	18980	18980	18980	0
125	20240801	170300	687875050	18980	18980	18980	18980	0
126	20240801	170200	687875050	18980	18980	18980	18980	0
127	20240801	170100	687875050	18980	18980	18980	18980	0
128	20240801	170000	687875050	18980	18980	18980	18980	0
129	20240801	165900	687875050	18980	18980	18980	18980	0
130	20240801	165800	687875050	18980	18980	18980	18980	0
131	20240801	165700	687875050	18980	18980	18980	18980	0
132	20240801	165600	687875050	18980	18980	18980	18980	0
133	20240801	165500	687875050	18980	18980	18980	18980	0
134	20240801	165400	687875050	18980	18980	18980	18980	0
135	20240801	165300	687875050	18980	18980	18980	18980	0
136	20240801	165200	687875050	18980	18980	18980	18980	0
137	20240801	165100	687875050	18980	18980	18980	18980	0
138	20240801	165000	687875050	18980	18980	18980	18980	0
139	20240801	164900	687875050	18980	18980	18980	18980	0
140	20240801	164800	687875050	18980	18980	18980	18980	0
141	20240801	164700	687875050	18980	18980	18980	18980	0
142	20240801	164600	687875050	18980	18980	18980	18980	0
143	20240801	164500	687875050	18980	18980	18980	18980	0
144	20240801	164400	687875050	18980	18980	18980	18980	0
145	20240801	164300	687875050	18980	18980	18980	18980	0
146	20240801	164200	687875050	18980	18980	18980	18980	0
147	20240801	164100	687875050	18980	18980	18980	18980	0
148	20240801	164000	687875050	18980	18980	18980	18980	0
149	20240801	163900	687875050	18980	18980	18980	18980	0
150	20240801	163800	687875050	18980	18980	18980	18980	0
151	20240801	163700	687875050	18980	18980	18980	18980	0
152	20240801	163600	687875050	18980	18980	18980	18980	510
153	20240801	163500	687875050	18980	18980	18980	18980	0
154	20240801	163400	687875050	18980	18980	18980	18980	0
155	20240801	163300	687875050	18980	18980	18980	18980	0
156	20240801	163200	687875050	18980	18980	18980	18980	0
157	20240801	163100	687875050	18980	18980	18980	18980	0
158	20240801	163000	687875050	18980	18980	18980	18980	0
159	20240801	162900	687875050	18980	18980	18980	18980	0
160	20240801	162800	687875050	18980	18980	18980	18980	0
161	20240801	162700	687875050	18980	18980	18980	18980	0
162	20240801	162600	687875050	18980	18980	18980	18980	0
163	20240801	162500	687875050	18980	18980	18980	18980	0
164	20240801	162400	687875050	18980	18980	18980	18980	0
165	20240801	162300	687875050	18980	18980	18980	18980	0
166	20240801	162200	687875050	18980	18980	18980	18980	0
167	20240801	162100	687875050	18980	18980	18980	18980	0
168	20240801	162000	687875050	18980	18980	18980	18980	0
169	20240801	161900	687875050	18980	18980	18980	18980	0
170	20240801	161800	687875050	18980	18980	18980	18980	0
171	20240801	161700	687875050	18980	18980	18980	18980	0
172	20240801	161600	687875050	18980	18980	18980	18980	0
173	20240801	161500	687875050	18980	18980	18980	18980	0
174	20240801	161400	687875050	18980	18980	18980	18980	0
175	20240801	161300	687875050	18980	18980	18980	18980	0
176	20240801	161200	687875050	18980	18980	18980	18980	0
177	20240801	161100	687875050	18980	18980	18980	18980	0
178	20240801	161000	687875050	18980	18980	18980	18980	0
179	20240801	160900	687875050	18980	18980	18980	18980	0
180	20240801	160800	687875050	18980	18980	18980	18980	0
181	20240801	160700	687875050	18980	18980	18980	18980	0
182	20240801	160600	687875050	18980	18980	18980	18980	510
183	20240801	160500	687875050	18980	18980	18980	18980	0
184	20240801	160400	687875050	18980	18980	18980	18980	0
185	20240801	160300	687875050	18980	18980	18980	18980	0
186	20240801	160200	687875050	18980	18980	18980	18980	0
187	20240801	160100	687875050	18980	18980	18980	18980	0
188	20240801	160000	687875050	18980	18980	18980	18980	0
189	20240801	155900	687875050	18980	18980	18980	18980	0
190	20240801	155800	687875050	18980	18980	18980	18980	0
191	20240801	155700	687875050	18980	18980	18980	18980	0
192	20240801	155600	687875050	18980	18980	18980	18980	0
193	20240801	155500	687875050	18980	18980	18980	18980	0
194	20240801	155400	687875050	18980	18980	18980	18980	0
195	20240801	155300	687875050	18980	18980	18980	18980	0
196	20240801	155200	687875050	18980	18980	18980	18980	0
197	20240801	155100	687875050	18980	18980	18980	18980	0
198	20240801	155000	687875050	18980	18980	18980	18980	0
199	20240801	154900	687875050	18980	18980	18980	18980	0
200	20240801	154800	687875050	18980	18980	18980	18980	0
201	20240801	154700	687875050	18980	18980	18980	18980	0
202	20240801	154600	687875050	18980	18980	18980	18980	0
203	20240801	154500	687875050	18980	18980	18980	18980	0
204	20240801	154400	687875050	18980	18980	18980	18980	0
205	20240801	154300	687875050	18980	18980	18980	18980	0
206	20240801	154200	687875050	18980	18980	18980	18980	0
207	20240801	154100	687875050	18980	18980	18980	18980	0
208	20240801	154000	687875050	18980	18980	18980	18980	0
209	20240801	153900	687875050	18980	18980	18980	18980	0
210	20240801	153800	687875050	18980	18980	18980	18980	0
211	20240801	153700	687875050	18980	18980	18980	18980	0
212	20240801	153600	687875050	18980	18980	18980	18980	510
213	20240801	153500	687875050	18980	18980	18980	18980	0
214	20240801	153400	687875050	18980	18980	18980	18980	0
215	20240801	153300	687875050	18980	18980	18980	18980	0
216	20240801	153200	687875050	18980	18980	18980	18980	0
217	20240801	153100	687875050	18980	18980	18980	18980	0
218	20240801	153000	687875050	18980	18980	18980	18980	510
219	20240801	152900	678195250	18900	18900	18900	18900	0
220	20240801	152800	678195250	18900	18900	18900	18900	0
221	20240801	152700	678195250	18900	18900	18900	18900	0
222	20240801	152600	678195250	18900	18900	18900	18900	0
223	20240801	152500	678195250	18900	18900	18900	18900	0
224	20240801	152400	678195250	18900	18900	18900	18900	0
225	20240801	152300	678195250	18900	18900	18900	18900	0
226	20240801	152200	678195250	18900	18900	18900	18900	0
227	20240801	152100	678195250	18900	18900	18900	18900	0
228	20240801	152000	678195250	18900	18900	18900	18900	0
229	20240801	151900	678195250	18900	18900	18900	18900	4
230	20240801	151800	678119650	18890	18900	18900	18890	6
231	20240801	151700	678006290	18910	18900	18910	18880	75
232	20240801	151600	676588920	18910	18900	18910	18900	17
233	20240801	151500	676267510	18900	18870	18910	18870	46
234	20240801	151400	675398410	18860	18860	18870	18860	29
235	20240801	151300	674851310	18850	18930	18940	18850	1319
236	20240801	151200	649936410	18940	18960	18960	18940	13
237	20240801	151100	649690060	18950	18960	18970	18950	60
238	20240801	151000	648552380	18970	18960	18970	18950	27
239	20240801	150900	648040400	18950	18940	18950	18940	34
240	20240801	150800	647396370	18930	18940	18940	18930	35
241	20240801	150700	646733520	18930	18900	18930	18900	21
242	20240801	150600	646336570	18910	18930	18930	18910	22
243	20240801	150500	645920410	18940	18930	18970	18930	46
244	20240801	150400	645048960	18930	18900	18940	18890	26
245	20240801	150300	644557530	18880	18980	18980	18870	551
246	20240801	150200	634132070	18950	18980	18980	18950	70
247	20240801	150100	632804240	18980	18970	18980	18960	23
248	20240801	150000	632367980	18970	18960	18970	18950	54
249	20240801	145900	631343940	18950	18940	18960	18930	28
250	20240801	145800	630813590	18930	18930	18940	18930	41
251	20240801	145700	630037200	18940	18930	18940	18930	44
252	20240801	145600	629203910	18940	18940	18960	18930	37
253	20240801	145500	628502890	18930	18950	18980	18930	489
254	20240801	145400	619240750	18950	18940	18950	18940	16
255	20240801	145300	618937590	18940	18950	18950	18930	56
256	20240801	145200	617877010	18940	18950	18950	18940	53
257	20240801	145100	616872770	18940	18940	18950	18940	17
258	20240801	145000	616550740	18950	18960	18960	18950	93
259	20240801	144900	614787960	18960	18950	18980	18950	146
260	20240801	144800	612019470	18960	18950	18960	18950	22
261	20240801	144700	611602410	18990	18950	18990	18950	44
262	20240801	144600	610768350	18940	18940	18940	18940	35
263	20240801	144500	610105450	18930	18930	18940	18930	37
264	20240801	144400	609404790	18930	18940	18940	18930	39
265	20240801	144300	608666240	18940	18920	18940	18920	48
266	20240801	144200	607757580	18940	18940	18940	18930	18
267	20240801	144100	607416720	18940	18930	18940	18920	44
268	20240801	144000	606583680	18930	18940	18940	18920	37
269	20240801	143900	605883100	18940	18930	18940	18930	31
270	20240801	143800	605296080	18930	18930	18930	18920	17
271	20240801	143700	604974300	18940	18930	18940	18930	23
272	20240801	143600	604538810	18940	18890	18940	18890	32
273	20240801	143500	603933420	18900	18900	18900	18890	83
274	20240801	143400	602364780	18890	18910	18910	18890	73
275	20240801	143300	600984590	18910	18930	18930	18910	46
276	20240801	143200	600113890	18930	18920	18930	18920	71
277	20240801	143100	598769970	18930	18920	18930	18920	34
278	20240801	143000	598126410	18930	18920	18930	18920	34
279	20240801	142900	597482910	18920	18930	18930	18920	60
280	20240801	142800	596347230	18930	18930	18930	18930	31
281	20240801	142700	595760400	18940	18940	18940	18930	28
282	20240801	142600	595230140	18950	18940	18990	18940	255
283	20240801	142500	590394970	18920	18970	18970	18910	300
284	20240801	142400	584716590	18970	18960	18990	18960	263
285	20240801	142300	579727400	18990	18980	18990	18950	9
286	20240801	142200	579556770	18940	18910	18940	18910	26
287	20240801	142100	579064810	18920	18920	18920	18910	25
288	20240801	142000	578591930	18930	18920	18940	18920	26
289	20240801	141900	578099650	18920	18920	18920	18920	174
290	20240801	141800	574807570	18910	18890	18920	18890	121
291	20240801	141700	572521080	18910	18940	18980	18910	349
292	20240801	141600	565909140	18950	18930	18970	18930	46
293	20240801	141500	565037720	18920	18920	18920	18900	191
294	20240801	141400	561425510	18950	18990	18990	18950	292
295	20240801	141300	555888860	18980	18980	19000	18980	32
296	20240801	141200	555281300	18980	19000	19000	18980	353
297	20240801	141100	548577550	18990	18990	19000	18990	25
298	20240801	141000	548102660	19000	19000	19000	18990	246
299	20240801	140900	543428780	19000	18990	19000	18990	43
300	20240801	140800	542611900	19000	19000	19000	18990	44
301	20240801	140700	541775960	19000	18990	19000	18990	43
302	20240801	140600	540959070	19000	18990	19000	18990	28
303	20240801	140500	540427190	19000	18990	19000	18990	97
304	20240801	140400	538584310	19000	19000	19000	18990	23
305	20240801	140300	538147370	18990	18980	19000	18980	502
306	20240801	140200	528609560	18970	18990	18990	18970	13
307	20240801	140100	528362850	19000	18980	19000	18980	62
308	20240801	140000	527185400	18980	18980	18980	18980	6
309	20240801	135900	527071520	18980	18990	18990	18960	73
310	20240801	135800	525686380	18980	18990	18990	18980	38
311	20240801	135700	524964880	18990	18980	18990	18980	25
312	20240801	135600	524490200	18980	18980	18990	18980	22
313	20240801	135500	524072540	18980	18980	18990	18980	32
314	20240801	135400	523465010	18990	18980	18990	18980	26
315	20240801	135300	522971390	18990	18990	18990	18980	21
316	20240801	135200	522572660	18980	18990	18990	18980	80
317	20240801	135100	521053580	18980	18970	18990	18970	17
318	20240801	135000	520730990	18990	18980	18990	18980	39
319	20240801	134900	519990540	18990	18980	18990	18980	27
320	20240801	134800	519477870	18990	19000	19000	18980	275
321	20240801	134700	514253040	18990	18980	19000	18970	205
322	20240801	134600	510361640	18980	18970	18980	18970	51
323	20240801	134500	509393800	18980	18970	19010	18970	20
324	20240801	134400	509014270	18970	18980	18980	18970	50
325	20240801	134300	508065360	18980	18970	18980	18970	40
326	20240801	134200	507306280	18980	18990	18990	18980	37
327	20240801	134100	506603680	18990	18990	18990	18990	6
328	20240801	134000	506489740	19000	19010	19010	18990	81
329	20240801	133900	504950260	19010	19010	19010	18990	913
330	20240801	133800	487603210	19000	19010	19010	19000	54
331	20240801	133700	486576720	19010	18990	19010	18990	491
332	20240801	133600	477245920	18980	18980	18990	18980	15
333	20240801	133500	476961210	18990	19000	19000	18980	39
334	20240801	133400	476220690	19000	18990	19000	18990	30
335	20240801	133300	475650740	18990	18980	19000	18980	38
336	20240801	133200	474929010	18990	19000	19000	18990	28
337	20240801	133100	474397120	19000	18990	19000	18990	23
338	20240801	133000	473960240	18990	18990	19000	18990	22
339	20240801	132900	473542350	18990	18980	19000	18980	39
340	20240801	132800	472801630	18990	18990	18990	18970	30
341	20240801	132700	472232160	18980	18980	18990	18980	18
342	20240801	132600	471890490	18990	18980	18990	18980	50
343	20240801	132500	470941040	18980	18970	18990	18970	29
344	20240801	132400	470390570	18980	18980	18990	18980	25
345	20240801	132300	469915910	18990	18990	19000	18990	81
346	20240801	132200	468377340	19000	19000	19000	18990	22
347	20240801	132100	467959390	19000	19000	19000	19000	28
348	20240801	132000	467427390	19000	19000	19000	19000	17
349	20240801	131900	467104390	19000	19000	19000	19000	52
350	20240801	131800	466116390	18990	18990	18990	18990	1
351	20240801	131700	466097400	18990	19000	19000	18990	18
352	20240801	131600	465755410	19000	19000	19000	19000	55
353	20240801	131500	464710410	19000	19000	19000	19000	0
354	20240801	131400	464710410	19000	19000	19000	19000	4
355	20240801	131300	464634410	19000	19000	19000	19000	39
356	20240801	131200	463893410	18990	19000	19000	18990	32
357	20240801	131100	463285480	19000	19000	19000	19000	45
358	20240801	131000	462430480	19000	19000	19000	19000	22
359	20240801	130900	462012480	19000	19000	19000	18990	33
360	20240801	130800	461385490	19000	19000	19000	19000	24
361	20240801	130700	460929490	19000	19000	19000	18990	29
362	20240801	130600	460378570	19000	19000	19000	19000	22
363	20240801	130500	459960570	18990	19000	19000	18980	4
364	20240801	130400	459884620	18980	19000	19000	18980	34
365	20240801	130300	459238640	18990	18970	19000	18970	7
366	20240801	130200	459105730	19000	18960	19000	18960	154
367	20240801	130100	456184350	18960	19000	19000	18960	268
368	20240801	130000	451098600	19000	19000	19000	19000	11
369	20240801	125900	450889600	18990	18990	18990	18990	7
370	20240801	125800	450756670	19000	19000	19000	19000	85
371	20240801	125700	449141670	19000	19000	19000	19000	14
372	20240801	125600	448875670	19000	19000	19000	19000	6
373	20240801	125500	448761670	19000	19000	19000	19000	59
374	20240801	125400	447640670	19000	19000	19000	19000	10
375	20240801	125300	447450670	19000	19000	19000	19000	23
376	20240801	125200	447013670	19000	19000	19000	19000	15
377	20240801	125100	446728670	19000	19000	19000	19000	22
378	20240801	125000	446310670	19000	19000	19000	19000	34
379	20240801	124900	445664670	19000	19000	19000	19000	11
380	20240801	124800	445455670	19000	19000	19000	19000	46
381	20240801	124700	444581670	19000	19000	19000	19000	11
382	20240801	124600	444372670	19000	19000	19000	19000	117
383	20240801	124500	442149670	19000	19000	19000	19000	23
384	20240801	124400	441712670	19000	19000	19000	19000	61
385	20240801	124300	440553670	19000	19000	19000	19000	17
386	20240801	124200	440230670	19000	19000	19000	19000	16
387	20240801	124100	439926670	19000	19000	19000	19000	43
388	20240801	124000	439109670	19000	19000	19000	19000	29
389	20240801	123900	438558670	19000	19000	19000	19000	0
390	20240801	123800	438558670	19000	19000	19000	18990	8
391	20240801	123700	438406680	19000	19000	19000	19000	60
392	20240801	123600	437266680	19000	19000	19000	19000	1
393	20240801	123500	437247680	19000	19000	19000	19000	21
394	20240801	123400	436848680	19000	19000	19000	19000	47
395	20240801	123300	435955680	19000	19000	19000	19000	7
396	20240801	123200	435822680	19000	19000	19000	19000	17
397	20240801	123100	435499680	19000	19000	19000	19000	48
398	20240801	123000	434587680	19000	18990	19000	18990	72
399	20240801	122900	433220180	18990	18990	19000	18990	25
400	20240801	122800	432745400	19000	19000	19000	19000	12
401	20240801	122700	432517400	19000	19000	19000	19000	58
402	20240801	122600	431415400	19000	18990	19000	18990	106
403	20240801	122500	429402450	18990	18990	18990	18990	44
404	20240801	122400	428566890	18990	18970	18990	18970	29
405	20240801	122300	428016290	18990	18980	18990	18970	27
406	20240801	122200	427503820	18990	18990	18990	18990	32
407	20240801	122100	426896140	18990	18990	18990	18990	11
408	20240801	122000	426687250	18990	18990	18990	18990	28
409	20240801	121900	426155530	18990	18990	18990	18990	33
410	20240801	121800	425528860	18990	18990	18990	18990	11
411	20240801	121700	425319970	18990	18990	18990	18990	53
412	20240801	121600	424313500	18990	18990	18990	18990	27
413	20240801	121500	423800770	18990	18990	18990	18990	0
414	20240801	121400	423800770	18990	18990	18990	18990	34
415	20240801	121300	423155110	18990	18990	18990	18980	260
416	20240801	121200	418218510	19000	19000	19000	19000	13
417	20240801	121100	417971510	19010	19010	19010	19010	32
418	20240801	121000	417363190	19010	19010	19010	19010	1
419	20240801	120900	417344180	19000	19010	19010	18990	118
420	20240801	120800	415102330	19010	19000	19010	19000	13
421	20240801	120700	414855220	19010	19010	19010	19010	11
422	20240801	120600	414646110	19010	19010	19010	19010	50
423	20240801	120500	413695610	19010	19020	19020	19010	13
424	20240801	120400	413448370	19020	19010	19020	19010	57
425	20240801	120300	412364670	19010	19010	19010	19010	8
426	20240801	120200	412212590	19010	19010	19020	19010	25
427	20240801	120100	411737160	19020	19020	19020	19020	52
428	20240801	120000	410748120	19010	19010	19010	19010	0
429	20240801	115900	410748120	19010	19020	19020	19000	92
430	20240801	115800	408999360	19020	19010	19020	19010	38
431	20240801	115700	408276640	19020	19020	19020	19020	0
432	20240801	115600	408276640	19020	19020	19020	19010	62
433	20240801	115500	407097510	19020	19020	19020	19020	29
434	20240801	115400	406545930	19020	19020	19020	19020	7
435	20240801	115300	406412790	19020	19020	19020	19020	18
436	20240801	115200	406070430	19010	19020	19020	19010	40
437	20240801	115100	405309770	19020	19010	19020	19010	60
438	20240801	115000	404168890	19010	19010	19010	19010	11
439	20240801	114900	403959780	19010	19010	19010	19010	8
440	20240801	114800	403807700	19020	19010	19020	19010	43
441	20240801	114700	402990080	19010	19010	19010	19010	0
442	20240801	114600	402990080	19010	19020	19020	19010	30
443	20240801	114500	402419620	19010	19010	19020	19010	41
444	20240801	114400	401640030	19010	19010	19010	19010	11
445	20240801	114300	401430920	19010	19010	19010	19010	33
446	20240801	114200	400803590	19000	19010	19010	19000	34
447	20240801	114100	400157480	19010	19000	19010	19000	22
448	20240801	114000	399739270	19010	19020	19020	19000	36
449	20240801	113900	399054760	19020	19010	19020	19010	22
450	20240801	113800	398636340	19020	19020	19020	19020	60
451	20240801	113700	397495140	19020	19020	19020	19020	39
452	20240801	113600	396753360	19020	19020	19020	19020	0
453	20240801	113500	396753360	19020	19020	19020	19020	33
454	20240801	113400	396125700	19020	19020	19020	19020	300
455	20240801	113300	390419700	19020	19020	19020	19010	84
456	20240801	113200	388822670	19020	19010	19020	19010	61
457	20240801	113100	387662900	19010	19010	19020	19010	240
458	20240801	113000	383100160	19020	19020	19020	19010	39
459	20240801	112900	382358480	19020	19010	19020	19010	404
460	20240801	112800	374677680	19010	19010	19010	19010	116
461	20240801	112700	372472520	19010	19020	19020	19010	252
462	20240801	112600	367681990	19030	19010	19030	19010	110
463	20240801	112500	365589790	19010	18980	19010	18980	224
464	20240801	112400	361333800	18990	18980	18990	18980	5
465	20240801	112300	361238860	18990	18970	18990	18970	30
466	20240801	112200	360669740	18960	18970	18980	18950	71
467	20240801	112100	359323490	18980	18990	18990	18980	28
468	20240801	112000	358791880	18990	19010	19010	18990	283
469	20240801	111900	353414730	19010	19010	19010	19000	158
470	20240801	111800	350412470	19000	19000	19000	19000	158
471	20240801	111700	347410470	19010	19020	19020	19000	105
472	20240801	111600	345414640	19000	19020	19020	19000	155
473	20240801	111500	342469540	19030	19020	19030	19020	29
474	20240801	111400	341917850	19020	19010	19030	19010	117
475	20240801	111300	339692440	19020	18980	19020	18980	299
476	20240801	111200	334013210	18980	18990	18990	18980	47
477	20240801	111100	333120860	18990	19000	19000	18990	20
478	20240801	111000	332740930	19000	18990	19000	18990	51
479	20240801	110900	331772400	18990	18990	18990	18990	32
480	20240801	110800	331164720	18990	18990	18990	18990	0
481	20240801	110700	331164720	18990	18990	18990	18980	31
482	20240801	110600	330576080	18990	18970	18990	18970	39
483	20240801	110500	329835640	18990	18990	18990	18990	1
484	20240801	110400	329816650	18980	18980	18980	18970	30
485	20240801	110300	329247260	18960	18980	18980	18960	52
486	20240801	110200	328260640	18980	18980	18980	18980	28
487	20240801	110100	327729200	18980	18970	18980	18970	12
488	20240801	110000	327501450	18990	18990	18990	18990	1
489	20240801	105900	327482460	18960	18930	19010	18920	52
490	20240801	105800	326497140	18920	18920	19000	18900	2731
491	20240801	105700	274670490	18940	18940	18940	18930	767
492	20240801	105600	260143620	18930	18910	18930	18910	53
493	20240801	105500	259141350	18910	18850	18910	18850	384
494	20240801	105400	251890290	18870	18860	18870	18860	25
495	20240801	105300	251418780	18880	18890	18890	18880	7
496	20240801	105200	251286610	18890	18890	18890	18880	29
497	20240801	105100	250738810	18890	18890	18890	18890	0
498	20240801	105000	250738810	18890	18890	18890	18890	217
499	20240801	104900	246639680	18890	18890	18890	18890	10
500	20240801	104800	246450780	18880	18880	18880	18880	10
501	20240801	104700	246261980	18890	18890	18890	18890	182
502	20240801	104600	242824000	18890	18880	18890	18880	16
503	20240801	104500	242521810	18880	18880	18880	18880	40
504	20240801	104400	241766610	18880	18880	18890	18880	88
505	20240801	104300	240105140	18880	18830	18880	18830	703
506	20240801	104200	226856070	18830	18850	18850	18830	380
507	20240801	104100	219696400	18850	18840	18850	18840	168
508	20240801	104000	216531270	18840	18840	18840	18830	110
509	20240801	103900	214459140	18830	18810	18840	18810	963
510	20240801	103800	196334210	18810	18810	18810	18810	3
511	20240801	103700	196277780	18810	18800	18820	18800	294
512	20240801	103600	190750100	18800	18780	18800	18780	323
513	20240801	103500	184678360	18790	18790	18790	18790	1
514	20240801	103400	184659570	18800	18790	18800	18790	15
515	20240801	103300	184377590	18800	18800	18800	18800	170
516	20240801	103200	181181590	18800	18800	18820	18800	103
517	20240801	103100	179245160	18800	18800	18800	18800	12
518	20240801	103000	179019560	18810	18810	18810	18810	45
519	20240801	102900	178173110	18820	18820	18820	18820	0
520	20240801	102800	178173110	18820	18810	18820	18810	15
521	20240801	102700	177890860	18820	18820	18820	18820	3
522	20240801	102600	177834400	18820	18820	18820	18820	0
523	20240801	102500	177834400	18820	18820	18820	18820	10
524	20240801	102400	177646200	18820	18820	18820	18820	92
525	20240801	102300	175914760	18820	18800	18820	18800	14
526	20240801	102200	175651540	18800	18790	18800	18790	82
527	20240801	102100	174109950	18790	18750	18820	18750	50
528	20240801	102000	173171800	18750	18790	18820	18730	557
529	20240801	101900	162709940	18790	18750	18790	18750	888
530	20240801	101800	146042870	18760	18750	18770	18750	357
531	20240801	101700	139344700	18750	18740	18750	18730	241
532	20240801	101600	134827560	18730	18740	18750	18720	86
533	20240801	101500	133216770	18730	18700	18740	18690	2763
534	20240801	101400	81501090	18700	18700	18700	18700	0
535	20240801	101300	81501090	18700	18700	18700	18700	100
536	20240801	101200	79631090	18700	18700	18700	18700	0
537	20240801	101100	79631090	18700	18700	18700	18700	0
538	20240801	101000	79631090	18700	18700	18700	18700	0
539	20240801	100900	79631090	18700	18700	18700	18700	100
540	20240801	100800	77761090	18690	18690	18690	18690	10
541	20240801	100700	77574190	18700	18700	18700	18700	0
542	20240801	100600	77574190	18700	18700	18700	18700	0
543	20240801	100500	77574190	18700	18700	18700	18700	0
544	20240801	100400	77574190	18700	18700	18700	18700	120
545	20240801	100300	75330190	18700	18700	18700	18700	0
546	20240801	100200	75330190	18700	18700	18700	18700	3
547	20240801	100100	75274090	18700	18700	18700	18700	30
548	20240801	100000	74713090	18700	18690	18700	18690	227
549	20240801	095900	70470250	18690	18690	18690	18690	1
550	20240801	095800	70451560	18690	18690	18690	18690	0
551	20240801	095700	70451560	18690	18690	18690	18690	0
552	20240801	095600	70451560	18690	18690	18690	18690	25
553	20240801	095500	69984310	18690	18680	18690	18670	321
554	20240801	095400	63988060	18700	18700	18700	18700	0
555	20240801	095300	63988060	18700	18700	18700	18700	0
556	20240801	095200	63988060	18700	18700	18700	18700	0
557	20240801	095100	63988060	18700	18700	18700	18700	0
558	20240801	095000	63988060	18700	18700	18700	18700	0
559	20240801	094900	63988060	18700	18700	18700	18700	0
560	20240801	094800	63988060	18700	18700	18700	18700	0
561	20240801	094700	63988060	18700	18700	18700	18700	0
562	20240801	094600	63988060	18700	18700	18700	18700	23
563	20240801	094500	63557960	18700	18700	18700	18700	1
564	20240801	094400	63539260	18700	18700	18700	18700	1
565	20240801	094300	63520560	18680	18690	18690	18680	329
566	20240801	094200	57374220	18700	18700	18700	18700	0
567	20240801	094100	57374220	18700	18700	18700	18700	0
568	20240801	094000	57374220	18700	18700	18700	18700	0
569	20240801	093900	57374220	18700	18690	18700	18690	355
570	20240801	093800	50735980	18690	18690	18690	18690	0
571	20240801	093700	50735980	18690	18690	18690	18690	0
572	20240801	093600	50735980	18690	18690	18690	18690	5
573	20240801	093500	50642530	18690	18690	18690	18690	22
574	20240801	093400	50231350	18690	18700	18700	18690	103
575	20240801	093300	48306010	18700	18700	18700	18700	11
576	20240801	093200	48100310	18690	18690	18690	18690	65
577	20240801	093100	46885460	18690	18690	18690	18690	19
578	20240801	093000	46530350	18690	18690	18690	18690	0
579	20240801	092900	46530350	18690	18690	18690	18690	11
580	20240801	092800	46324760	18690	18690	18690	18690	3
581	20240801	092700	46268690	18680	18680	18680	18680	19
582	20240801	092600	45913770	18690	18690	18690	18690	34
583	20240801	092500	45278310	18700	18700	18700	18700	0
584	20240801	092400	45278310	18700	18700	18700	18700	0
585	20240801	092300	45278310	18700	18670	18700	18670	90
586	20240801	092200	43597980	18670	18720	18720	18660	602
587	20240801	092100	32343450	18730	18730	18730	18730	0
588	20240801	092000	32343450	18730	18730	18730	18730	0
589	20240801	091900	32343450	18730	18720	18730	18720	32
590	20240801	091800	31744310	18730	18730	18730	18730	0
591	20240801	091700	31744310	18730	18730	18730	18730	10
592	20240801	091600	31557010	18730	18730	18730	18730	0
593	20240801	091500	31557010	18730	18730	18730	18730	0
594	20240801	091400	31557010	18730	18730	18730	18730	0
595	20240801	091300	31557010	18730	18730	18730	18730	33
596	20240801	091200	30938920	18750	18720	18750	18720	579
597	20240801	091100	20089060	18720	18700	18720	18700	303
598	20240801	091000	14417600	18700	18700	18700	18700	80
599	20240801	090900	12921600	18700	18700	18700	18700	0
600	20240801	090800	12921600	18700	18700	18700	18700	24
601	20240801	090700	12472800	18700	18660	18700	18660	89
602	20240801	090600	10808580	18650	18650	18650	18650	14
603	20240801	090500	10547480	18700	18700	18700	18700	0
604	20240801	090400	10547480	18700	18700	18700	18700	30
605	20240801	090300	9986480	18700	18700	18700	18700	101
606	20240801	090200	8097780	18700	18700	18700	18700	411
607	20240801	090100	412080	18700	18700	18700	18700	5
608	20240801	090000	318580	18740	18740	18740	18740	17