KissMeData/011390/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185500	386234500	54600	54600	54600	54600	202
3	20240822	185400	386234500	54600	54600	54600	54600	0
4	20240822	185300	386234500	54600	54600	54600	54600	0
5	20240822	185200	386234500	54600	54600	54600	54600	0
6	20240822	185100	386234500	54600	54600	54600	54600	0
7	20240822	185000	386234500	54600	54600	54600	54600	0
8	20240822	184900	386234500	54600	54600	54600	54600	0
9	20240822	184800	386234500	54600	54600	54600	54600	0
10	20240822	184700	386234500	54600	54600	54600	54600	0
11	20240822	184600	386234500	54600	54600	54600	54600	0
12	20240822	184500	386234500	54600	54600	54600	54600	0
13	20240822	184400	386234500	54600	54600	54600	54600	0
14	20240822	184300	386234500	54600	54600	54600	54600	0
15	20240822	184200	386234500	54600	54600	54600	54600	0
16	20240822	184100	386234500	54600	54600	54600	54600	0
17	20240822	184000	386234500	54600	54600	54600	54600	0
18	20240822	183900	386234500	54600	54600	54600	54600	0
19	20240822	183800	386234500	54600	54600	54600	54600	0
20	20240822	183700	386234500	54600	54600	54600	54600	0
21	20240822	183600	386234500	54600	54600	54600	54600	0
22	20240822	183500	386234500	54600	54600	54600	54600	0
23	20240822	183400	386234500	54600	54600	54600	54600	0
24	20240822	183300	386234500	54600	54600	54600	54600	0
25	20240822	183200	386234500	54600	54600	54600	54600	0
26	20240822	183100	386234500	54600	54600	54600	54600	0
27	20240822	183000	386234500	54600	54600	54600	54600	0
28	20240822	182900	386234500	54600	54600	54600	54600	0
29	20240822	182800	386234500	54600	54600	54600	54600	0
30	20240822	182700	386234500	54600	54600	54600	54600	0
31	20240822	182600	386234500	54600	54600	54600	54600	0
32	20240822	182500	386234500	54600	54600	54600	54600	202
33	20240822	182400	386234500	54600	54600	54600	54600	0
34	20240822	182300	386234500	54600	54600	54600	54600	0
35	20240822	182200	386234500	54600	54600	54600	54600	0
36	20240822	182100	386234500	54600	54600	54600	54600	0
37	20240822	182000	386234500	54600	54600	54600	54600	0
38	20240822	181900	386234500	54600	54600	54600	54600	0
39	20240822	181800	386234500	54600	54600	54600	54600	0
40	20240822	181700	386234500	54600	54600	54600	54600	0
41	20240822	181600	386234500	54600	54600	54600	54600	0
42	20240822	181500	386234500	54600	54600	54600	54600	0
43	20240822	181400	386234500	54600	54600	54600	54600	0
44	20240822	181300	386234500	54600	54600	54600	54600	0
45	20240822	181200	386234500	54600	54600	54600	54600	0
46	20240822	181100	386234500	54600	54600	54600	54600	0
47	20240822	181000	386234500	54600	54600	54600	54600	0
48	20240822	180900	386234500	54600	54600	54600	54600	0
49	20240822	180800	386234500	54600	54600	54600	54600	0
50	20240822	180700	386234500	54600	54600	54600	54600	0
51	20240822	180600	386234500	54600	54600	54600	54600	0
52	20240822	180500	386234500	54600	54600	54600	54600	0
53	20240822	180400	386234500	54600	54600	54600	54600	0
54	20240822	180300	386234500	54600	54600	54600	54600	0
55	20240822	180200	386234500	54600	54600	54600	54600	0
56	20240822	180100	386234500	54600	54600	54600	54600	0
57	20240822	180000	386234500	54600	54600	54600	54600	0
58	20240822	175900	386234500	54600	54600	54600	54600	0
59	20240822	175800	386234500	54600	54600	54600	54600	0
60	20240822	175700	386234500	54600	54600	54600	54600	0
61	20240822	175600	386234500	54600	54600	54600	54600	0
62	20240822	175500	386234500	54600	54600	54600	54600	202
63	20240822	175400	386234500	54600	54600	54600	54600	0
64	20240822	175300	386234500	54600	54600	54600	54600	0
65	20240822	175200	386234500	54600	54600	54600	54600	0
66	20240822	175100	386234500	54600	54600	54600	54600	0
67	20240822	175000	386234500	54600	54600	54600	54600	0
68	20240822	174900	386234500	54600	54600	54600	54600	0
69	20240822	174800	386234500	54600	54600	54600	54600	0
70	20240822	174700	386234500	54600	54600	54600	54600	0
71	20240822	174600	386234500	54600	54600	54600	54600	0
72	20240822	174500	386234500	54600	54600	54600	54600	0
73	20240822	174400	386234500	54600	54600	54600	54600	0
74	20240822	174300	386234500	54600	54600	54600	54600	0
75	20240822	174200	386234500	54600	54600	54600	54600	0
76	20240822	174100	386234500	54600	54600	54600	54600	0
77	20240822	174000	386234500	54600	54600	54600	54600	0
78	20240822	173900	386234500	54600	54600	54600	54600	0
79	20240822	173800	386234500	54600	54600	54600	54600	0
80	20240822	173700	386234500	54600	54600	54600	54600	0
81	20240822	173600	386234500	54600	54600	54600	54600	0
82	20240822	173500	386234500	54600	54600	54600	54600	0
83	20240822	173400	386234500	54600	54600	54600	54600	0
84	20240822	173300	386234500	54600	54600	54600	54600	0
85	20240822	173200	386234500	54600	54600	54600	54600	0
86	20240822	173100	386234500	54600	54600	54600	54600	0
87	20240822	173000	386234500	54600	54600	54600	54600	0
88	20240822	172900	386234500	54600	54600	54600	54600	0
89	20240822	172800	386234500	54600	54600	54600	54600	0
90	20240822	172700	386234500	54600	54600	54600	54600	0
91	20240822	172600	386234500	54600	54600	54600	54600	0
92	20240822	172500	386234500	54600	54600	54600	54600	202
93	20240822	172400	386234500	54600	54600	54600	54600	0
94	20240822	172300	386234500	54600	54600	54600	54600	0
95	20240822	172200	386234500	54600	54600	54600	54600	0
96	20240822	172100	386234500	54600	54600	54600	54600	0
97	20240822	172000	386234500	54600	54600	54600	54600	0
98	20240822	171900	386234500	54600	54600	54600	54600	0
99	20240822	171800	386234500	54600	54600	54600	54600	0
100	20240822	171700	386234500	54600	54600	54600	54600	0
101	20240822	171600	386234500	54600	54600	54600	54600	0
102	20240822	171500	386234500	54600	54600	54600	54600	0
103	20240822	171400	386234500	54600	54600	54600	54600	0
104	20240822	171300	386234500	54600	54600	54600	54600	0
105	20240822	171200	386234500	54600	54600	54600	54600	0
106	20240822	171100	386234500	54600	54600	54600	54600	0
107	20240822	171000	386234500	54600	54600	54600	54600	0
108	20240822	170900	386234500	54600	54600	54600	54600	0
109	20240822	170800	386234500	54600	54600	54600	54600	0
110	20240822	170700	386234500	54600	54600	54600	54600	0
111	20240822	170600	386234500	54600	54600	54600	54600	0
112	20240822	170500	386234500	54600	54600	54600	54600	0
113	20240822	170400	386234500	54600	54600	54600	54600	0
114	20240822	170300	386234500	54600	54600	54600	54600	0
115	20240822	170200	386234500	54600	54600	54600	54600	0
116	20240822	170100	386234500	54600	54600	54600	54600	0
117	20240822	170000	386234500	54600	54600	54600	54600	0
118	20240822	165900	386234500	54600	54600	54600	54600	0
119	20240822	165800	386234500	54600	54600	54600	54600	0
120	20240822	165700	386234500	54600	54600	54600	54600	0
121	20240822	165600	386234500	54600	54600	54600	54600	0
122	20240822	165500	386234500	54600	54600	54600	54600	202
123	20240822	165400	386234500	54600	54600	54600	54600	0
124	20240822	165300	386234500	54600	54600	54600	54600	0
125	20240822	165200	386234500	54600	54600	54600	54600	0
126	20240822	165100	386234500	54600	54600	54600	54600	0
127	20240822	165000	386234500	54600	54600	54600	54600	0
128	20240822	164900	386234500	54600	54600	54600	54600	0
129	20240822	164800	386234500	54600	54600	54600	54600	0
130	20240822	164700	386234500	54600	54600	54600	54600	0
131	20240822	164600	386234500	54600	54600	54600	54600	0
132	20240822	164500	386234500	54600	54600	54600	54600	0
133	20240822	164400	386234500	54600	54600	54600	54600	0
134	20240822	164300	386234500	54600	54600	54600	54600	0
135	20240822	164200	386234500	54600	54600	54600	54600	0
136	20240822	164100	386234500	54600	54600	54600	54600	0
137	20240822	164000	386234500	54600	54600	54600	54600	0
138	20240822	163900	386234500	54600	54600	54600	54600	0
139	20240822	163800	386234500	54600	54600	54600	54600	0
140	20240822	163700	386234500	54600	54600	54600	54600	0
141	20240822	163600	386234500	54600	54600	54600	54600	0
142	20240822	163500	386234500	54600	54600	54600	54600	0
143	20240822	163400	386234500	54600	54600	54600	54600	0
144	20240822	163300	386234500	54600	54600	54600	54600	0
145	20240822	163200	386234500	54600	54600	54600	54600	0
146	20240822	163100	386234500	54600	54600	54600	54600	0
147	20240822	163000	386234500	54600	54600	54600	54600	0
148	20240822	162900	386234500	54600	54600	54600	54600	0
149	20240822	162800	386234500	54600	54600	54600	54600	0
150	20240822	162700	386234500	54600	54600	54600	54600	0
151	20240822	162600	386234500	54600	54600	54600	54600	0
152	20240822	162500	386234500	54600	54600	54600	54600	202
153	20240822	162400	386234500	54600	54600	54600	54600	0
154	20240822	162300	386234500	54600	54600	54600	54600	0
155	20240822	162200	386234500	54600	54600	54600	54600	0
156	20240822	162100	386234500	54600	54600	54600	54600	0
157	20240822	162000	386234500	54600	54600	54600	54600	0
158	20240822	161900	386234500	54600	54600	54600	54600	0
159	20240822	161800	386234500	54600	54600	54600	54600	0
160	20240822	161700	386234500	54600	54600	54600	54600	0
161	20240822	161600	386234500	54600	54600	54600	54600	0
162	20240822	161500	386234500	54600	54600	54600	54600	0
163	20240822	161400	386234500	54600	54600	54600	54600	0
164	20240822	161300	386234500	54600	54600	54600	54600	0
165	20240822	161200	386234500	54600	54600	54600	54600	0
166	20240822	161100	386234500	54600	54600	54600	54600	0
167	20240822	161000	386234500	54600	54600	54600	54600	0
168	20240822	160900	386234500	54600	54600	54600	54600	0
169	20240822	160800	386234500	54600	54600	54600	54600	0
170	20240822	160700	386234500	54600	54600	54600	54600	0
171	20240822	160600	386234500	54600	54600	54600	54600	0
172	20240822	160500	386234500	54600	54600	54600	54600	0
173	20240822	160400	386234500	54600	54600	54600	54600	0
174	20240822	160300	386234500	54600	54600	54600	54600	0
175	20240822	160200	386234500	54600	54600	54600	54600	0
176	20240822	160100	386234500	54600	54600	54600	54600	0
177	20240822	160000	386234500	54600	54600	54600	54600	0
178	20240822	155900	386234500	54600	54600	54600	54600	0
179	20240822	155800	386234500	54600	54600	54600	54600	0
180	20240822	155700	386234500	54600	54600	54600	54600	0
181	20240822	155600	386234500	54600	54600	54600	54600	0
182	20240822	155500	386234500	54600	54600	54600	54600	202
183	20240822	155400	386234500	54600	54600	54600	54600	0
184	20240822	155300	386234500	54600	54600	54600	54600	0
185	20240822	155200	386234500	54600	54600	54600	54600	0
186	20240822	155100	386234500	54600	54600	54600	54600	0
187	20240822	155000	386234500	54600	54600	54600	54600	0
188	20240822	154900	386234500	54600	54600	54600	54600	0
189	20240822	154800	386234500	54600	54600	54600	54600	0
190	20240822	154700	386234500	54600	54600	54600	54600	0
191	20240822	154600	386234500	54600	54600	54600	54600	0
192	20240822	154500	386234500	54600	54600	54600	54600	0
193	20240822	154400	386234500	54600	54600	54600	54600	0
194	20240822	154300	386234500	54600	54600	54600	54600	0
195	20240822	154200	386234500	54600	54600	54600	54600	0
196	20240822	154100	386234500	54600	54600	54600	54600	0
197	20240822	154000	386234500	54600	54600	54600	54600	0
198	20240822	153900	386234500	54600	54600	54600	54600	0
199	20240822	153800	386234500	54600	54600	54600	54600	0
200	20240822	153700	386234500	54600	54600	54600	54600	0
201	20240822	153600	386234500	54600	54600	54600	54600	0
202	20240822	153500	386234500	54600	54600	54600	54600	0
203	20240822	153400	386234500	54600	54600	54600	54600	0
204	20240822	153300	386234500	54600	54600	54600	54600	0
205	20240822	153200	386234500	54600	54600	54600	54600	0
206	20240822	153100	386234500	54600	54600	54600	54600	0
207	20240822	153000	386234500	54600	54600	54600	54600	202
208	20240822	152900	375205300	54500	54500	54500	54500	0
209	20240822	152800	375205300	54500	54500	54500	54500	0
210	20240822	152700	375205300	54500	54500	54500	54500	0
211	20240822	152600	375205300	54500	54500	54500	54500	0
212	20240822	152500	375205300	54500	54500	54500	54500	0
213	20240822	152400	375205300	54500	54500	54500	54500	0
214	20240822	152300	375205300	54500	54500	54500	54500	0
215	20240822	152200	375205300	54500	54500	54500	54500	0
216	20240822	152100	375205300	54500	54500	54500	54500	0
217	20240822	152000	375205300	54500	54500	54500	54500	0
218	20240822	151900	375205300	54500	54300	54500	54300	29
219	20240822	151800	373628700	54400	54400	54500	54400	30
220	20240822	151700	371995400	54500	54300	54500	54300	98
221	20240822	151600	366664800	54300	54300	54300	54300	0
222	20240822	151500	366664800	54300	54300	54300	54300	1
223	20240822	151400	366610500	54200	54200	54200	54200	0
224	20240822	151300	366610500	54200	54200	54200	54200	98
225	20240822	151200	361298900	54200	54200	54200	54200	0
226	20240822	151100	361298900	54200	54200	54200	54200	0
227	20240822	151000	361298900	54200	54200	54200	54200	1
228	20240822	150900	361244700	53900	53900	53900	53900	1
229	20240822	150800	361190800	54300	54300	54300	54300	6
230	20240822	150700	360865000	54300	54200	54300	54200	31
231	20240822	150600	359183700	54200	54200	54200	54200	6
232	20240822	150500	358858500	54200	54200	54200	54200	18
233	20240822	150400	357882900	53800	54100	54100	53800	47
234	20240822	150300	355353700	54100	53800	54100	53800	74
235	20240822	150200	351354800	54100	54000	54100	53900	54
236	20240822	150100	348441800	54100	54100	54100	54100	0
237	20240822	150000	348441800	54100	54100	54100	54100	9
238	20240822	145900	347954900	54200	54200	54200	54200	0
239	20240822	145800	347954900	54200	54200	54200	54200	21
240	20240822	145700	346816700	54200	54000	54200	54000	58
241	20240822	145600	343684500	54000	54000	54000	54000	1
242	20240822	145500	343630500	54000	54000	54000	54000	0
243	20240822	145400	343630500	54000	54000	54000	54000	22
244	20240822	145300	342442500	54100	54200	54200	54100	85
245	20240822	145200	337843900	54600	54600	54600	54600	0
246	20240822	145100	337843900	54600	54600	54600	54600	0
247	20240822	145000	337843900	54600	54600	54600	54600	0
248	20240822	144900	337843900	54600	54600	54600	54600	0
249	20240822	144800	337843900	54600	54600	54600	54600	0
250	20240822	144700	337843900	54600	54600	54600	54600	0
251	20240822	144600	337843900	54600	54600	54600	54600	1
252	20240822	144500	337789300	54500	54500	54500	54500	0
253	20240822	144400	337789300	54500	54500	54500	54500	0
254	20240822	144300	337789300	54500	54500	54500	54500	55
255	20240822	144200	334791800	54600	54600	54600	54600	0
256	20240822	144100	334791800	54600	54600	54600	54600	0
257	20240822	144000	334791800	54600	54600	54600	54600	1
258	20240822	143900	334737200	54100	54100	54100	54100	2
259	20240822	143800	334629000	54400	54400	54400	54400	26
260	20240822	143700	333214600	54400	54400	54400	54400	0
261	20240822	143600	333214600	54400	54400	54400	54400	0
262	20240822	143500	333214600	54400	54400	54400	54400	0
263	20240822	143400	333214600	54400	54400	54400	54400	0
264	20240822	143300	333214600	54400	54400	54400	54400	0
265	20240822	143200	333214600	54400	54400	54400	54400	0
266	20240822	143100	333214600	54400	54300	54400	54300	5
267	20240822	143000	332942900	54300	54300	54300	54300	29
268	20240822	142900	331368200	54300	54300	54300	54300	0
269	20240822	142800	331368200	54300	54300	54300	54300	0
270	20240822	142700	331368200	54300	54300	54300	54300	0
271	20240822	142600	331368200	54300	54300	54300	54300	0
272	20240822	142500	331368200	54300	54100	54300	54100	31
273	20240822	142400	329690900	54100	54100	54100	54100	0
274	20240822	142300	329690900	54100	54200	54200	54100	20
275	20240822	142200	328607000	54200	54200	54200	54200	0
276	20240822	142100	328607000	54200	54200	54200	54200	4
277	20240822	142000	328390200	54200	54200	54200	54200	2
278	20240822	141900	328281800	54100	54100	54100	54100	0
279	20240822	141800	328281800	54100	54100	54100	54100	0
280	20240822	141700	328281800	54100	54100	54100	54100	11
281	20240822	141600	327686700	54100	54100	54100	54100	0
282	20240822	141500	327686700	54100	54100	54100	54100	0
283	20240822	141400	327686700	54100	54100	54100	54100	0
284	20240822	141300	327686700	54100	54100	54100	54100	0
285	20240822	141200	327686700	54100	54100	54100	54100	0
286	20240822	141100	327686700	54100	54100	54100	54100	0
287	20240822	141000	327686700	54100	54100	54100	54100	0
288	20240822	140900	327686700	54100	54400	54400	54100	73
289	20240822	140800	323724900	54300	54300	54300	54300	9
290	20240822	140700	323236200	54300	54300	54300	54300	0
291	20240822	140600	323236200	54300	54300	54300	54300	30
292	20240822	140500	321607200	54300	54300	54300	54300	0
293	20240822	140400	321607200	54300	54300	54300	54300	1
294	20240822	140300	321552900	54300	54300	54300	54300	0
295	20240822	140200	321552900	54300	54300	54300	54300	0
296	20240822	140100	321552900	54300	54300	54300	54300	0
297	20240822	140000	321552900	54300	54300	54300	54300	1
298	20240822	135900	321498600	54300	54300	54300	54300	2
299	20240822	135800	321390000	54600	54600	54600	54600	1
300	20240822	135700	321335400	54600	54600	54600	54600	4
301	20240822	135600	321117000	54800	54800	54800	54800	0
302	20240822	135500	321117000	54800	54800	54800	54800	0
303	20240822	135400	321117000	54800	54300	54800	54300	41
304	20240822	135300	318889300	54400	54400	54400	54400	2
305	20240822	135200	318780500	54900	54900	54900	54900	0
306	20240822	135100	318780500	54900	54900	54900	54900	0
307	20240822	135000	318780500	54900	54900	54900	54900	0
308	20240822	134900	318780500	54900	54300	54900	54300	3
309	20240822	134800	318616500	54800	54800	54800	54800	0
310	20240822	134700	318616500	54800	54800	54800	54800	10
311	20240822	134600	318068500	54800	54400	54800	54200	11
312	20240822	134500	317470800	55000	54900	55000	54900	26
313	20240822	134400	316043200	54900	54500	54900	54300	17
314	20240822	134300	315111900	54700	54600	54700	54600	150
315	20240822	134200	306913100	54600	54500	54600	54500	10
316	20240822	134100	306368000	54500	54500	54600	54500	10
317	20240822	134000	305822900	54500	54400	54500	54400	10
318	20240822	133900	305278000	54500	54500	54500	54500	20
319	20240822	133800	304188000	54600	54600	54600	54600	0
320	20240822	133700	304188000	54600	54600	54600	54600	0
321	20240822	133600	304188000	54600	54600	54600	54600	0
322	20240822	133500	304188000	54600	54500	54600	54200	104
323	20240822	133400	298545300	54600	54500	54600	54500	59
324	20240822	133300	295325500	54600	54400	54600	54400	157
325	20240822	133200	286759600	54300	54300	54300	54300	1
326	20240822	133100	286705300	54500	54500	54500	54500	0
327	20240822	133000	286705300	54500	54500	54500	54400	55
328	20240822	132900	283708000	54500	54500	54500	54500	0
329	20240822	132800	283708000	54500	54500	54500	54500	0
330	20240822	132700	283708000	54500	54500	54500	54500	1
331	20240822	132600	283653500	54700	54700	54700	54700	10
332	20240822	132500	283106500	54700	54600	54700	54600	53
333	20240822	132400	280208800	54600	54500	54600	54500	155
334	20240822	132300	271753100	54400	53600	54400	53600	367
335	20240822	132200	251907300	53300	53300	53300	53300	0
336	20240822	132100	251907300	53300	53300	53300	53300	0
337	20240822	132000	251907300	53300	53400	53400	53300	95
338	20240822	131900	246841800	53700	53700	53700	53700	9
339	20240822	131800	246358500	53700	53700	53700	53700	0
340	20240822	131700	246358500	53700	53400	53700	53400	95
341	20240822	131600	241263900	53400	53400	53400	53400	0
342	20240822	131500	241263900	53400	53400	53400	53400	0
343	20240822	131400	241263900	53400	53400	53400	53400	34
344	20240822	131300	239448300	53400	53400	53400	53400	0
345	20240822	131200	239448300	53400	53400	53400	53400	1
346	20240822	131100	239394900	53400	53400	53400	53400	0
347	20240822	131000	239394900	53400	53400	53400	53400	0
348	20240822	130900	239394900	53400	53400	53400	53400	128
349	20240822	130800	232559700	53200	53200	53200	53200	0
350	20240822	130700	232559700	53200	53200	53200	53200	0
351	20240822	130600	232559700	53200	53200	53200	53200	0
352	20240822	130500	232559700	53200	53200	53200	53200	0
353	20240822	130400	232559700	53200	53200	53200	53200	0
354	20240822	130300	232559700	53200	53200	53200	53200	0
355	20240822	130200	232559700	53200	53200	53200	53200	0
356	20240822	130100	232559700	53200	53200	53200	53200	0
357	20240822	130000	232559700	53200	53200	53200	53200	0
358	20240822	125900	232559700	53200	53300	53300	53200	32
359	20240822	125800	230854300	53200	53200	53200	53200	0
360	20240822	125700	230854300	53200	53200	53200	53200	0
361	20240822	125600	230854300	53200	53200	53200	53200	0
362	20240822	125500	230854300	53200	53200	53200	53200	0
363	20240822	125400	230854300	53200	53200	53200	53200	0
364	20240822	125300	230854300	53200	53200	53200	53200	0
365	20240822	125200	230854300	53200	53200	53200	53200	0
366	20240822	125100	230854300	53200	53200	53200	53200	32
367	20240822	125000	229151900	53100	53100	53100	53100	0
368	20240822	124900	229151900	53100	53100	53100	53100	20
369	20240822	124800	228089900	53100	53100	53100	53100	0
370	20240822	124700	228089900	53100	53200	53200	53100	363
371	20240822	124600	208784300	53200	53200	53200	53200	0
372	20240822	124500	208784300	53200	53200	53200	53200	0
373	20240822	124400	208784300	53200	53200	53200	53200	0
374	20240822	124300	208784300	53200	53200	53200	53200	24
375	20240822	124200	207507500	53300	53300	53300	53300	2
376	20240822	124100	207400900	53300	53300	53300	53300	0
377	20240822	124000	207400900	53300	53300	53300	53300	0
378	20240822	123900	207400900	53300	53300	53300	53300	0
379	20240822	123800	207400900	53300	53300	53300	53300	32
380	20240822	123700	205695300	53200	53200	53200	53200	0
381	20240822	123600	205695300	53200	53200	53200	53200	3
382	20240822	123500	205535700	53200	53200	53200	53200	0
383	20240822	123400	205535700	53200	53200	53200	53200	0
384	20240822	123300	205535700	53200	53200	53200	53200	5
385	20240822	123200	205269700	53200	53200	53200	53200	3
386	20240822	123100	205110100	53200	53200	53200	53200	0
387	20240822	123000	205110100	53200	53200	53200	53200	0
388	20240822	122900	205110100	53200	53200	53200	53200	0
389	20240822	122800	205110100	53200	53200	53200	53200	0
390	20240822	122700	205110100	53200	53200	53200	53200	0
391	20240822	122600	205110100	53200	53200	53200	53200	4
392	20240822	122500	204897300	53200	53200	53200	53200	0
393	20240822	122400	204897300	53200	53200	53200	53200	0
394	20240822	122300	204897300	53200	53200	53200	53200	0
395	20240822	122200	204897300	53200	53200	53200	53200	0
396	20240822	122100	204897300	53200	53200	53200	53200	0
397	20240822	122000	204897300	53200	53200	53200	53200	0
398	20240822	121900	204897300	53200	53200	53200	53200	53
399	20240822	121800	202077700	53300	53300	53300	53300	0
400	20240822	121700	202077700	53300	53300	53300	53300	0
401	20240822	121600	202077700	53300	53300	53300	53300	175
402	20240822	121500	192750200	53300	53300	53300	53300	0
403	20240822	121400	192750200	53300	53300	53300	53300	0
404	20240822	121300	192750200	53300	53300	53300	53300	0
405	20240822	121200	192750200	53300	53300	53300	53300	0
406	20240822	121100	192750200	53300	53300	53300	53300	0
407	20240822	121000	192750200	53300	53300	53300	53300	6
408	20240822	120900	192430400	53300	53300	53300	53300	0
409	20240822	120800	192430400	53300	53300	53300	53300	0
410	20240822	120700	192430400	53300	53300	53300	53300	0
411	20240822	120600	192430400	53300	53300	53300	53300	0
412	20240822	120500	192430400	53300	53300	53300	53300	0
413	20240822	120400	192430400	53300	53300	53300	53300	0
414	20240822	120300	192430400	53300	53300	53300	53300	0
415	20240822	120200	192430400	53300	53300	53300	53300	0
416	20240822	120100	192430400	53300	53300	53300	53300	50
417	20240822	120000	189765400	53300	53300	53300	53300	50
418	20240822	115900	187100400	53600	53600	53600	53600	0
419	20240822	115800	187100400	53600	53600	53600	53600	0
420	20240822	115700	187100400	53600	53600	53600	53600	0
421	20240822	115600	187100400	53600	53600	53600	53600	0
422	20240822	115500	187100400	53600	53600	53600	53600	0
423	20240822	115400	187100400	53600	53600	53600	53600	0
424	20240822	115300	187100400	53600	53600	53600	53600	0
425	20240822	115200	187100400	53600	53600	53600	53600	0
426	20240822	115100	187100400	53600	53600	53600	53600	0
427	20240822	115000	187100400	53600	53600	53600	53600	0
428	20240822	114900	187100400	53600	53600	53600	53600	0
429	20240822	114800	187100400	53600	53600	53600	53600	0
430	20240822	114700	187100400	53600	53600	53600	53600	0
431	20240822	114600	187100400	53600	53600	53600	53600	0
432	20240822	114500	187100400	53600	53600	53600	53600	0
433	20240822	114400	187100400	53600	53600	53600	53600	0
434	20240822	114300	187100400	53600	53600	53600	53600	0
435	20240822	114200	187100400	53600	53600	53600	53600	0
436	20240822	114100	187100400	53600	53600	53600	53600	0
437	20240822	114000	187100400	53600	53600	53600	53600	0
438	20240822	113900	187100400	53600	53600	53600	53600	0
439	20240822	113800	187100400	53600	53600	53600	53600	2
440	20240822	113700	186993200	53300	53300	53300	53300	0
441	20240822	113600	186993200	53300	53300	53300	53300	0
442	20240822	113500	186993200	53300	53300	53300	53300	29
443	20240822	113400	185447500	53300	53300	53300	53300	0
444	20240822	113300	185447500	53300	53300	53300	53300	0
445	20240822	113200	185447500	53300	53300	53300	53300	0
446	20240822	113100	185447500	53300	53300	53300	53300	0
447	20240822	113000	185447500	53300	53300	53300	53300	0
448	20240822	112900	185447500	53300	53300	53300	53300	0
449	20240822	112800	185447500	53300	53300	53300	53300	8
450	20240822	112700	185021100	53300	53300	53300	53300	0
451	20240822	112600	185021100	53300	53300	53300	53300	4
452	20240822	112500	184807900	53300	53500	53500	53300	243
453	20240822	112400	171839400	53500	53500	53500	53500	0
454	20240822	112300	171839400	53500	53500	53500	53500	0
455	20240822	112200	171839400	53500	53500	53500	53500	0
456	20240822	112100	171839400	53500	53500	53500	53500	0
457	20240822	112000	171839400	53500	53500	53500	53500	35
458	20240822	111900	169966900	53400	53400	53400	53400	0
459	20240822	111800	169966900	53400	53400	53400	53400	29
460	20240822	111700	168418300	53400	53400	53400	53400	30
461	20240822	111600	166816300	53600	53600	53600	53600	0
462	20240822	111500	166816300	53600	53600	53600	53600	21
463	20240822	111400	165690700	53600	53600	53600	53600	0
464	20240822	111300	165690700	53600	53600	53600	53600	0
465	20240822	111200	165690700	53600	53600	53600	53600	0
466	20240822	111100	165690700	53600	53600	53600	53600	6
467	20240822	111000	165369100	53600	53600	53600	53600	87
468	20240822	110900	160705900	53600	53600	53600	53600	0
469	20240822	110800	160705900	53600	53600	53600	53600	0
470	20240822	110700	160705900	53600	53600	53600	53600	0
471	20240822	110600	160705900	53600	53600	53600	53600	0
472	20240822	110500	160705900	53600	53600	53600	53600	40
473	20240822	110400	158561900	53400	53400	53400	53400	0
474	20240822	110300	158561900	53400	53400	53400	53400	0
475	20240822	110200	158561900	53400	53400	53400	53400	0
476	20240822	110100	158561900	53400	53400	53400	53400	0
477	20240822	110000	158561900	53400	53400	53400	53400	0
478	20240822	105900	158561900	53400	53400	53400	53400	0
479	20240822	105800	158561900	53400	53400	53400	53400	0
480	20240822	105700	158561900	53400	53400	53400	53400	0
481	20240822	105600	158561900	53400	53400	53400	53400	1
482	20240822	105500	158508500	53400	53400	53400	53400	2
483	20240822	105400	158401700	53400	53500	53500	53400	78
484	20240822	105300	154231000	53600	53500	53600	53400	115
485	20240822	105200	148079400	53600	53600	53600	53600	0
486	20240822	105100	148079400	53600	53600	53600	53600	0
487	20240822	105000	148079400	53600	53600	53600	53600	0
488	20240822	104900	148079400	53600	53600	53600	53600	0
489	20240822	104800	148079400	53600	53600	53600	53600	0
490	20240822	104700	148079400	53600	53600	53600	53600	153
491	20240822	104600	139878600	53700	53700	53700	53700	0
492	20240822	104500	139878600	53700	53700	53700	53700	1
493	20240822	104400	139824900	53700	53700	53700	53700	0
494	20240822	104300	139824900	53700	53700	53700	53700	16
495	20240822	104200	138965700	53500	53500	53500	53500	0
496	20240822	104100	138965700	53500	53700	53700	53500	7
497	20240822	104000	138590200	53700	53700	53700	53700	0
498	20240822	103900	138590200	53700	53700	53700	53700	20
499	20240822	103800	137516200	53700	53700	53700	53700	0
500	20240822	103700	137516200	53700	53700	53700	53700	32
501	20240822	103600	135797800	53600	53600	53600	53600	0
502	20240822	103500	135797800	53600	53600	53600	53600	5
503	20240822	103400	135529800	53600	53600	53600	53600	0
504	20240822	103300	135529800	53600	53600	53600	53600	5
505	20240822	103200	135261800	53400	53400	53400	53400	0
506	20240822	103100	135261800	53400	53500	53500	53400	18
507	20240822	103000	134300400	53700	53700	53700	53700	0
508	20240822	102900	134300400	53700	53700	53700	53700	0
509	20240822	102800	134300400	53700	53700	53700	53700	0
510	20240822	102700	134300400	53700	53600	53700	53400	41
511	20240822	102600	132109200	53700	53700	53700	53700	0
512	20240822	102500	132109200	53700	53700	53700	53700	3
513	20240822	102400	131948100	53700	53700	53700	53700	0
514	20240822	102300	131948100	53700	53700	53700	53700	6
515	20240822	102200	131625900	53700	53400	53700	53400	48
516	20240822	102100	129051200	53600	53600	53600	53600	0
517	20240822	102000	129051200	53600	53600	53600	53600	0
518	20240822	101900	129051200	53600	53600	53600	53600	0
519	20240822	101800	129051200	53600	53600	53600	53600	0
520	20240822	101700	129051200	53600	53400	53600	53400	5
521	20240822	101600	128783800	53400	53400	53400	53400	0
522	20240822	101500	128783800	53400	53400	53400	53400	0
523	20240822	101400	128783800	53400	53400	53400	53400	0
524	20240822	101300	128783800	53400	53400	53400	53400	0
525	20240822	101200	128783800	53400	53400	53400	53400	0
526	20240822	101100	128783800	53400	53400	53400	53400	0
527	20240822	101000	128783800	53400	53400	53400	53400	0
528	20240822	100900	128783800	53400	53500	53500	53400	35
529	20240822	100800	126914700	53400	53400	53400	53400	1
530	20240822	100700	126861300	53500	53500	53500	53500	0
531	20240822	100600	126861300	53500	53500	53500	53500	6
532	20240822	100500	126540300	53500	53500	53500	53500	199
533	20240822	100400	115893800	53500	53600	53600	53500	76
534	20240822	100300	111825900	53700	53900	53900	53700	296
535	20240822	100200	95926000	53800	53800	53800	53800	1
536	20240822	100100	95872200	53800	53900	53900	53800	506
537	20240822	100000	68600400	53900	54000	54000	53900	121
538	20240822	095900	62075700	54100	54100	54100	54100	0
539	20240822	095800	62075700	54100	54100	54100	54100	0
540	20240822	095700	62075700	54100	54100	54100	54100	0
541	20240822	095600	62075700	54100	54100	54100	54100	0
542	20240822	095500	62075700	54100	54100	54100	54100	0
543	20240822	095400	62075700	54100	54000	54100	54000	7
544	20240822	095300	61697600	54100	54100	54100	54000	31
545	20240822	095200	60020800	54200	54200	54200	54200	100
546	20240822	095100	54600800	54200	54200	54200	54200	0
547	20240822	095000	54600800	54200	54200	54200	54200	0
548	20240822	094900	54600800	54200	54200	54200	54200	0
549	20240822	094800	54600800	54200	54200	54200	54200	0
550	20240822	094700	54600800	54200	54200	54200	54200	0
551	20240822	094600	54600800	54200	54200	54200	54200	0
552	20240822	094500	54600800	54200	54200	54200	54200	0
553	20240822	094400	54600800	54200	54200	54200	54200	19
554	20240822	094300	53571000	54200	54200	54200	54200	0
555	20240822	094200	53571000	54200	54200	54200	54200	0
556	20240822	094100	53571000	54200	54200	54200	54200	5
557	20240822	094000	53300000	54000	54000	54000	54000	4
558	20240822	093900	53084000	54000	54000	54000	54000	0
559	20240822	093800	53084000	54000	54000	54000	54000	1
560	20240822	093700	53030000	53900	53900	53900	53900	79
561	20240822	093600	48771900	53900	53900	53900	53900	15
562	20240822	093500	47963400	53900	53900	53900	53900	5
563	20240822	093400	47693900	53900	53900	53900	53900	19
564	20240822	093300	46669800	54000	54300	54300	54000	404
565	20240822	093200	24775400	54300	54300	54300	54300	0
566	20240822	093100	24775400	54300	54300	54300	54300	4
567	20240822	093000	24558200	54300	54300	54300	54300	3
568	20240822	092900	24395300	54300	54300	54300	54300	0
569	20240822	092800	24395300	54300	54300	54300	54300	0
570	20240822	092700	24395300	54300	54300	54300	54300	1
571	20240822	092600	24341000	54500	54500	54500	54500	0
572	20240822	092500	24341000	54500	54500	54500	54500	1
573	20240822	092400	24286500	54700	54700	54700	54700	0
574	20240822	092300	24286500	54700	54700	54700	54700	51
575	20240822	092200	21496800	54700	54700	54700	54700	18
576	20240822	092100	20512200	54700	54700	54700	54700	1
577	20240822	092000	20457500	54300	54300	54300	54300	0
578	20240822	091900	20457500	54300	54300	54300	54300	29
579	20240822	091800	18882800	54500	54500	54500	54500	2
580	20240822	091700	18773800	54300	54300	54300	54300	30
581	20240822	091600	17144800	54300	54300	54300	54300	19
582	20240822	091500	16113100	54300	54300	54300	54300	10
583	20240822	091400	15570100	54300	54300	54300	54300	0
584	20240822	091300	15570100	54300	54300	54300	54300	30
585	20240822	091200	13941100	54300	54300	54300	54300	12
586	20240822	091100	13289500	54300	54300	54300	54300	0
587	20240822	091000	13289500	54300	54300	54300	54300	5
588	20240822	090900	13018000	54000	54000	54000	54000	14
589	20240822	090800	12262000	54000	54000	54000	54000	0
590	20240822	090700	12262000	54000	54000	54000	54000	18
591	20240822	090600	11290000	54000	54000	54000	54000	0
592	20240822	090500	11290000	54000	54000	54000	54000	0
593	20240822	090400	11290000	54000	54300	54300	54000	15
594	20240822	090300	10479700	54000	54000	54000	54000	0
595	20240822	090200	10479700	54000	54300	54300	54000	128
596	20240822	090100	3533600	54300	54300	54300	54300	13
597	20240822	090000	2827700	54300	54400	54400	54300	52