KissMeData/004690/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184300	843672800	86800	86800	86800	86800	373
3	20240806	184200	843672800	86800	86800	86800	86800	0
4	20240806	184100	843672800	86800	86800	86800	86800	0
5	20240806	184000	843672800	86800	86800	86800	86800	0
6	20240806	183900	843672800	86800	86800	86800	86800	0
7	20240806	183800	843672800	86800	86800	86800	86800	0
8	20240806	183700	843672800	86800	86800	86800	86800	0
9	20240806	183600	843672800	86800	86800	86800	86800	0
10	20240806	183500	843672800	86800	86800	86800	86800	0
11	20240806	183400	843672800	86800	86800	86800	86800	0
12	20240806	183300	843672800	86800	86800	86800	86800	0
13	20240806	183200	843672800	86800	86800	86800	86800	0
14	20240806	183100	843672800	86800	86800	86800	86800	0
15	20240806	183000	843672800	86800	86800	86800	86800	0
16	20240806	182900	843672800	86800	86800	86800	86800	0
17	20240806	182800	843672800	86800	86800	86800	86800	0
18	20240806	182700	843672800	86800	86800	86800	86800	0
19	20240806	182600	843672800	86800	86800	86800	86800	0
20	20240806	182500	843672800	86800	86800	86800	86800	0
21	20240806	182400	843672800	86800	86800	86800	86800	0
22	20240806	182300	843672800	86800	86800	86800	86800	0
23	20240806	182200	843672800	86800	86800	86800	86800	0
24	20240806	182100	843672800	86800	86800	86800	86800	0
25	20240806	182000	843672800	86800	86800	86800	86800	0
26	20240806	181900	843672800	86800	86800	86800	86800	0
27	20240806	181800	843672800	86800	86800	86800	86800	0
28	20240806	181700	843672800	86800	86800	86800	86800	0
29	20240806	181600	843672800	86800	86800	86800	86800	0
30	20240806	181500	843672800	86800	86800	86800	86800	0
31	20240806	181400	843672800	86800	86800	86800	86800	0
32	20240806	181300	843672800	86800	86800	86800	86800	373
33	20240806	181200	843672800	86800	86800	86800	86800	0
34	20240806	181100	843672800	86800	86800	86800	86800	0
35	20240806	181000	843672800	86800	86800	86800	86800	0
36	20240806	180900	843672800	86800	86800	86800	86800	0
37	20240806	180800	843672800	86800	86800	86800	86800	0
38	20240806	180700	843672800	86800	86800	86800	86800	0
39	20240806	180600	843672800	86800	86800	86800	86800	0
40	20240806	180500	843672800	86800	86800	86800	86800	0
41	20240806	180400	843672800	86800	86800	86800	86800	0
42	20240806	180300	843672800	86800	86800	86800	86800	0
43	20240806	180200	843672800	86800	86800	86800	86800	0
44	20240806	180100	843672800	86800	86800	86800	86800	0
45	20240806	180000	843672800	86800	86800	86800	86800	0
46	20240806	175900	843672800	86800	86800	86800	86800	0
47	20240806	175800	843672800	86800	86800	86800	86800	0
48	20240806	175700	843672800	86800	86800	86800	86800	0
49	20240806	175600	843672800	86800	86800	86800	86800	0
50	20240806	175500	843672800	86800	86800	86800	86800	0
51	20240806	175400	843672800	86800	86800	86800	86800	0
52	20240806	175300	843672800	86800	86800	86800	86800	0
53	20240806	175200	843672800	86800	86800	86800	86800	0
54	20240806	175100	843672800	86800	86800	86800	86800	0
55	20240806	175000	843672800	86800	86800	86800	86800	0
56	20240806	174900	843672800	86800	86800	86800	86800	0
57	20240806	174800	843672800	86800	86800	86800	86800	0
58	20240806	174700	843672800	86800	86800	86800	86800	0
59	20240806	174600	843672800	86800	86800	86800	86800	0
60	20240806	174500	843672800	86800	86800	86800	86800	0
61	20240806	174400	843672800	86800	86800	86800	86800	0
62	20240806	174300	843672800	86800	86800	86800	86800	373
63	20240806	174200	843672800	86800	86800	86800	86800	0
64	20240806	174100	843672800	86800	86800	86800	86800	0
65	20240806	174000	843672800	86800	86800	86800	86800	0
66	20240806	173900	843672800	86800	86800	86800	86800	0
67	20240806	173800	843672800	86800	86800	86800	86800	0
68	20240806	173700	843672800	86800	86800	86800	86800	0
69	20240806	173600	843672800	86800	86800	86800	86800	0
70	20240806	173500	843672800	86800	86800	86800	86800	0
71	20240806	173400	843672800	86800	86800	86800	86800	0
72	20240806	173300	843672800	86800	86800	86800	86800	0
73	20240806	173200	843672800	86800	86800	86800	86800	0
74	20240806	173100	843672800	86800	86800	86800	86800	0
75	20240806	173000	843672800	86800	86800	86800	86800	0
76	20240806	172900	843672800	86800	86800	86800	86800	0
77	20240806	172800	843672800	86800	86800	86800	86800	0
78	20240806	172700	843672800	86800	86800	86800	86800	0
79	20240806	172600	843672800	86800	86800	86800	86800	0
80	20240806	172500	843672800	86800	86800	86800	86800	0
81	20240806	172400	843672800	86800	86800	86800	86800	0
82	20240806	172300	843672800	86800	86800	86800	86800	0
83	20240806	172200	843672800	86800	86800	86800	86800	0
84	20240806	172100	843672800	86800	86800	86800	86800	0
85	20240806	172000	843672800	86800	86800	86800	86800	0
86	20240806	171900	843672800	86800	86800	86800	86800	0
87	20240806	171800	843672800	86800	86800	86800	86800	0
88	20240806	171700	843672800	86800	86800	86800	86800	0
89	20240806	171600	843672800	86800	86800	86800	86800	0
90	20240806	171500	843672800	86800	86800	86800	86800	0
91	20240806	171400	843672800	86800	86800	86800	86800	0
92	20240806	171300	843672800	86800	86800	86800	86800	373
93	20240806	171200	843672800	86800	86800	86800	86800	0
94	20240806	171100	843672800	86800	86800	86800	86800	0
95	20240806	171000	843672800	86800	86800	86800	86800	0
96	20240806	170900	843672800	86800	86800	86800	86800	0
97	20240806	170800	843672800	86800	86800	86800	86800	0
98	20240806	170700	843672800	86800	86800	86800	86800	0
99	20240806	170600	843672800	86800	86800	86800	86800	0
100	20240806	170500	843672800	86800	86800	86800	86800	0
101	20240806	170400	843672800	86800	86800	86800	86800	0
102	20240806	170300	843672800	86800	86800	86800	86800	0
103	20240806	170200	843672800	86800	86800	86800	86800	0
104	20240806	170100	843672800	86800	86800	86800	86800	0
105	20240806	170000	843672800	86800	86800	86800	86800	0
106	20240806	165900	843672800	86800	86800	86800	86800	0
107	20240806	165800	843672800	86800	86800	86800	86800	0
108	20240806	165700	843672800	86800	86800	86800	86800	0
109	20240806	165600	843672800	86800	86800	86800	86800	0
110	20240806	165500	843672800	86800	86800	86800	86800	0
111	20240806	165400	843672800	86800	86800	86800	86800	0
112	20240806	165300	843672800	86800	86800	86800	86800	0
113	20240806	165200	843672800	86800	86800	86800	86800	0
114	20240806	165100	843672800	86800	86800	86800	86800	0
115	20240806	165000	843672800	86800	86800	86800	86800	0
116	20240806	164900	843672800	86800	86800	86800	86800	0
117	20240806	164800	843672800	86800	86800	86800	86800	0
118	20240806	164700	843672800	86800	86800	86800	86800	0
119	20240806	164600	843672800	86800	86800	86800	86800	0
120	20240806	164500	843672800	86800	86800	86800	86800	0
121	20240806	164400	843672800	86800	86800	86800	86800	0
122	20240806	164300	843672800	86800	86800	86800	86800	373
123	20240806	164200	843672800	86800	86800	86800	86800	0
124	20240806	164100	843672800	86800	86800	86800	86800	0
125	20240806	164000	843672800	86800	86800	86800	86800	0
126	20240806	163900	843672800	86800	86800	86800	86800	0
127	20240806	163800	843672800	86800	86800	86800	86800	0
128	20240806	163700	843672800	86800	86800	86800	86800	0
129	20240806	163600	843672800	86800	86800	86800	86800	0
130	20240806	163500	843672800	86800	86800	86800	86800	0
131	20240806	163400	843672800	86800	86800	86800	86800	0
132	20240806	163300	843672800	86800	86800	86800	86800	0
133	20240806	163200	843672800	86800	86800	86800	86800	0
134	20240806	163100	843672800	86800	86800	86800	86800	0
135	20240806	163000	843672800	86800	86800	86800	86800	0
136	20240806	162900	843672800	86800	86800	86800	86800	0
137	20240806	162800	843672800	86800	86800	86800	86800	0
138	20240806	162700	843672800	86800	86800	86800	86800	0
139	20240806	162600	843672800	86800	86800	86800	86800	0
140	20240806	162500	843672800	86800	86800	86800	86800	0
141	20240806	162400	843672800	86800	86800	86800	86800	0
142	20240806	162300	843672800	86800	86800	86800	86800	0
143	20240806	162200	843672800	86800	86800	86800	86800	0
144	20240806	162100	843672800	86800	86800	86800	86800	0
145	20240806	162000	843672800	86800	86800	86800	86800	0
146	20240806	161900	843672800	86800	86800	86800	86800	0
147	20240806	161800	843672800	86800	86800	86800	86800	0
148	20240806	161700	843672800	86800	86800	86800	86800	0
149	20240806	161600	843672800	86800	86800	86800	86800	0
150	20240806	161500	843672800	86800	86800	86800	86800	0
151	20240806	161400	843672800	86800	86800	86800	86800	0
152	20240806	161300	843672800	86800	86800	86800	86800	373
153	20240806	161200	843672800	86800	86800	86800	86800	0
154	20240806	161100	843672800	86800	86800	86800	86800	0
155	20240806	161000	843672800	86800	86800	86800	86800	0
156	20240806	160900	843672800	86800	86800	86800	86800	0
157	20240806	160800	843672800	86800	86800	86800	86800	0
158	20240806	160700	843672800	86800	86800	86800	86800	0
159	20240806	160600	843672800	86800	86800	86800	86800	0
160	20240806	160500	843672800	86800	86800	86800	86800	0
161	20240806	160400	843672800	86800	86800	86800	86800	0
162	20240806	160300	843672800	86800	86800	86800	86800	0
163	20240806	160200	843672800	86800	86800	86800	86800	0
164	20240806	160100	843672800	86800	86800	86800	86800	0
165	20240806	160000	843672800	86800	86800	86800	86800	0
166	20240806	155900	843672800	86800	86800	86800	86800	0
167	20240806	155800	843672800	86800	86800	86800	86800	0
168	20240806	155700	843672800	86800	86800	86800	86800	0
169	20240806	155600	843672800	86800	86800	86800	86800	0
170	20240806	155500	843672800	86800	86800	86800	86800	0
171	20240806	155400	843672800	86800	86800	86800	86800	0
172	20240806	155300	843672800	86800	86800	86800	86800	0
173	20240806	155200	843672800	86800	86800	86800	86800	0
174	20240806	155100	843672800	86800	86800	86800	86800	0
175	20240806	155000	843672800	86800	86800	86800	86800	0
176	20240806	154900	843672800	86800	86800	86800	86800	0
177	20240806	154800	843672800	86800	86800	86800	86800	0
178	20240806	154700	843672800	86800	86800	86800	86800	0
179	20240806	154600	843672800	86800	86800	86800	86800	0
180	20240806	154500	843672800	86800	86800	86800	86800	0
181	20240806	154400	843672800	86800	86800	86800	86800	0
182	20240806	154300	843672800	86800	86800	86800	86800	373
183	20240806	154200	843672800	86800	86800	86800	86800	0
184	20240806	154100	843672800	86800	86800	86800	86800	0
185	20240806	154000	843672800	86800	86800	86800	86800	0
186	20240806	153900	843672800	86800	86800	86800	86800	0
187	20240806	153800	843672800	86800	86800	86800	86800	0
188	20240806	153700	843672800	86800	86800	86800	86800	0
189	20240806	153600	843672800	86800	86800	86800	86800	0
190	20240806	153500	843672800	86800	86800	86800	86800	0
191	20240806	153400	843672800	86800	86800	86800	86800	0
192	20240806	153300	843672800	86800	86800	86800	86800	0
193	20240806	153200	843672800	86800	86800	86800	86800	0
194	20240806	153100	843672800	86800	86800	86800	86800	0
195	20240806	153000	843672800	86800	86800	86800	86800	373
196	20240806	152900	811296400	87000	87000	87000	87000	0
197	20240806	152800	811296400	87000	87000	87000	87000	0
198	20240806	152700	811296400	87000	87000	87000	87000	0
199	20240806	152600	811296400	87000	87000	87000	87000	0
200	20240806	152500	811296400	87000	87000	87000	87000	0
201	20240806	152400	811296400	87000	87000	87000	87000	0
202	20240806	152300	811296400	87000	87000	87000	87000	0
203	20240806	152200	811296400	87000	87000	87000	87000	0
204	20240806	152100	811296400	87000	87000	87000	87000	0
205	20240806	152000	811296400	87000	87000	87000	87000	0
206	20240806	151900	811296400	87000	87200	87200	87000	26
207	20240806	151800	809034100	87400	87400	87400	87400	139
208	20240806	151700	796885500	87600	87400	87600	87400	59
209	20240806	151600	791727800	87400	87400	87400	87400	0
210	20240806	151500	791727800	87400	87400	87400	87400	0
211	20240806	151400	791727800	87400	87500	87500	87400	8
212	20240806	151300	791027900	87400	87400	87400	87400	12
213	20240806	151200	789979100	87400	87500	87500	87400	15
214	20240806	151100	788666700	87500	87500	87500	87500	6
215	20240806	151000	788141700	87500	87600	87600	87500	5
216	20240806	150900	787704000	87600	87600	87600	87600	5
217	20240806	150800	787266000	87500	87500	87500	87500	1
218	20240806	150700	787178500	87500	87500	87700	87500	27
219	20240806	150600	784812000	87400	87400	87400	87400	1
220	20240806	150500	784724600	87600	87600	87600	87600	0
221	20240806	150400	784724600	87600	87600	87600	87600	7
222	20240806	150300	784111400	87400	87400	87400	87400	1
223	20240806	150200	784024000	87200	87200	87200	87200	0
224	20240806	150100	784024000	87200	87300	87300	87200	2
225	20240806	150000	783849500	87300	87600	87600	87200	20
226	20240806	145900	782103300	87200	87200	87200	87200	1
227	20240806	145800	782016100	87300	87300	87300	87300	0
228	20240806	145700	782016100	87300	87200	87300	87200	10
229	20240806	145600	781143200	87300	87300	87300	87300	0
230	20240806	145500	781143200	87300	87300	87300	87300	17
231	20240806	145400	779659100	87300	87300	87300	87300	0
232	20240806	145300	779659100	87300	87300	87300	87300	3
233	20240806	145200	779397200	87300	87300	87300	87300	1
234	20240806	145100	779309900	87300	87300	87300	87300	0
235	20240806	145000	779309900	87300	87700	87700	87300	22
236	20240806	144900	777386500	87300	87300	87300	87300	9
237	20240806	144800	776600800	87300	87300	87300	87300	1
238	20240806	144700	776513500	87700	87700	87700	87700	8
239	20240806	144600	775811900	87300	87300	87300	87300	1
240	20240806	144500	775724600	87700	87300	87700	87300	17
241	20240806	144400	774237700	87300	87200	87300	87200	10
242	20240806	144300	773364800	87600	87600	87600	87600	8
243	20240806	144200	772664000	87100	87100	87100	87100	1
244	20240806	144100	772576900	87100	87100	87100	87100	5
245	20240806	144000	772141400	87600	87600	87600	87600	7
246	20240806	143900	771528200	87100	87700	87700	87100	2
247	20240806	143800	771353400	87700	87700	87700	87700	8
248	20240806	143700	770651800	87100	87700	87700	87100	2
249	20240806	143600	770477000	87700	87700	87700	87700	0
250	20240806	143500	770477000	87700	87100	87700	87100	8
251	20240806	143400	769776000	87700	87300	87700	87300	46
252	20240806	143300	765759400	87300	87000	87300	87000	2
253	20240806	143200	765585100	87300	87300	87300	87300	1
254	20240806	143100	765497800	87000	87000	87000	87000	1
255	20240806	143000	765410800	87300	87300	87300	87300	7
256	20240806	142900	764799700	87000	87000	87000	87000	3
257	20240806	142800	764538700	87000	87100	87100	87000	3
258	20240806	142700	764277500	87000	87000	87000	87000	0
259	20240806	142600	764277500	87000	87000	87000	87000	3
260	20240806	142500	764016500	87000	87000	87000	87000	0
261	20240806	142400	764016500	87000	87000	87000	87000	1
262	20240806	142300	763929500	86900	86900	86900	86900	25
263	20240806	142200	761757000	86900	86900	86900	86900	0
264	20240806	142100	761757000	86900	86900	86900	86900	0
265	20240806	142000	761757000	86900	86900	86900	86900	7
266	20240806	141900	761148700	86900	86900	86900	86900	1
267	20240806	141800	761061800	86900	86900	86900	86900	0
268	20240806	141700	761061800	86900	86900	86900	86900	4
269	20240806	141600	760714200	86900	86900	86900	86900	0
270	20240806	141500	760714200	86900	87300	87300	86900	81
271	20240806	141400	753674500	87300	87300	87300	87300	0
272	20240806	141300	753674500	87300	87300	87300	87300	7
273	20240806	141200	753063400	87300	87300	87300	87300	0
274	20240806	141100	753063400	87300	87300	87300	87300	8
275	20240806	141000	752365000	87300	87300	87300	87300	0
276	20240806	140900	752365000	87300	87300	87300	87300	7
277	20240806	140800	751753900	87300	87000	87300	87000	4
278	20240806	140700	751405600	87000	87000	87000	87000	11
279	20240806	140600	750448600	87200	87200	87200	87200	9
280	20240806	140500	749663800	87300	87300	87300	87300	0
281	20240806	140400	749663800	87300	87300	87300	87100	11
282	20240806	140300	748704100	87300	87300	87300	87300	8
283	20240806	140200	748005700	87300	87300	87300	87300	3
284	20240806	140100	747743800	87300	87300	87300	87300	0
285	20240806	140000	747743800	87300	87300	87300	87300	5
286	20240806	135900	747307300	87300	87300	87300	87300	18
287	20240806	135800	745735900	87300	87300	87300	87300	4
288	20240806	135700	745386700	87300	87300	87300	87300	0
289	20240806	135600	745386700	87300	87300	87300	87300	3
290	20240806	135500	745124800	87300	87300	87300	87300	0
291	20240806	135400	745124800	87300	87300	87300	87300	0
292	20240806	135300	745124800	87300	87300	87300	87300	29
293	20240806	135200	742593100	87300	87300	87300	87300	0
294	20240806	135100	742593100	87300	87300	87300	87300	14
295	20240806	135000	741370900	87400	87400	87400	87400	7
296	20240806	134900	740759100	87400	87400	87400	87400	30
297	20240806	134800	738137100	87400	87400	87400	87400	0
298	20240806	134700	738137100	87400	87400	87400	87400	2
299	20240806	134600	737962300	87400	87400	87400	87400	0
300	20240806	134500	737962300	87400	87400	87400	87400	0
301	20240806	134400	737962300	87400	87400	87400	87400	6
302	20240806	134300	737437900	87400	87400	87400	87400	0
303	20240806	134200	737437900	87400	87400	87400	87400	0
304	20240806	134100	737437900	87400	87500	87500	87400	7
305	20240806	134000	736825700	87500	87900	87900	87500	11
306	20240806	133900	735860400	87900	87900	87900	87900	0
307	20240806	133800	735860400	87900	87900	87900	87900	0
308	20240806	133700	735860400	87900	87900	87900	87900	8
309	20240806	133600	735157200	87900	87900	87900	87900	0
310	20240806	133500	735157200	87900	87900	87900	87900	8
311	20240806	133400	734454000	87500	87500	87500	87500	0
312	20240806	133300	734454000	87500	87500	87500	87500	9
313	20240806	133200	733666500	87900	87500	87900	87500	19
314	20240806	133100	731997600	87500	87500	87500	87500	0
315	20240806	133000	731997600	87500	87500	87500	87500	0
316	20240806	132900	731997600	87500	87600	87600	87500	2
317	20240806	132800	731822500	87400	87400	87400	87400	0
318	20240806	132700	731822500	87400	87400	87400	87400	0
319	20240806	132600	731822500	87400	87400	87400	87400	3
320	20240806	132500	731560300	87400	87400	87400	87400	0
321	20240806	132400	731560300	87400	87500	87500	87400	44
322	20240806	132300	727710400	87600	87700	87700	87600	152
323	20240806	132200	714393800	87700	87700	87700	87700	0
324	20240806	132100	714393800	87700	87700	87700	87700	1
325	20240806	132000	714306100	87700	87700	87700	87700	4
326	20240806	131900	713955300	87700	87700	87700	87700	1
327	20240806	131800	713867600	87600	87600	87600	87600	0
328	20240806	131700	713867600	87600	87800	87800	87600	30
329	20240806	131600	711238800	88000	88000	88000	88000	0
330	20240806	131500	711238800	88000	88000	88000	88000	7
331	20240806	131400	710622800	88000	87800	88000	87800	7
332	20240806	131300	710007800	87800	87800	87800	87800	0
333	20240806	131200	710007800	87800	87800	87800	87800	1
334	20240806	131100	709920000	87900	87900	87900	87900	7
335	20240806	131000	709304700	88000	88000	88000	88000	6
336	20240806	130900	708776700	87900	87900	87900	87900	2
337	20240806	130800	708600900	88000	88000	88000	88000	8
338	20240806	130700	707896900	88000	88000	88000	88000	11
339	20240806	130600	706928900	87900	87900	87900	87900	5
340	20240806	130500	706489400	87900	87900	87900	87900	7
341	20240806	130400	705874100	87900	87900	87900	87900	14
342	20240806	130300	704643500	87800	87800	87800	87800	2
343	20240806	130200	704467900	87800	87800	87800	87800	0
344	20240806	130100	704467900	87800	87800	87800	87800	10
345	20240806	130000	703589900	87800	88000	88000	87800	33
346	20240806	125900	700691900	88100	88100	88100	88100	8
347	20240806	125800	699987100	88000	88000	88100	88000	48
348	20240806	125700	695762600	88000	87900	88000	87500	44
349	20240806	125600	691892800	87900	87900	87900	87800	27
350	20240806	125500	689519700	87900	87900	87900	87900	5
351	20240806	125400	689080200	87900	87900	87900	87900	0
352	20240806	125300	689080200	87900	87900	87900	87900	8
353	20240806	125200	688377000	87900	87800	87900	87800	17
354	20240806	125100	686884000	87800	87700	87800	87700	46
355	20240806	125000	682849300	87700	87700	87700	87700	7
356	20240806	124900	682235400	87600	87500	87600	87500	71
357	20240806	124800	676020300	87400	87400	87400	87400	0
358	20240806	124700	676020300	87400	87400	87400	87400	0
359	20240806	124600	676020300	87400	87500	87500	87400	11
360	20240806	124500	675058200	87500	87500	87500	87500	0
361	20240806	124400	675058200	87500	87500	87500	87500	29
362	20240806	124300	672520700	87500	87500	87500	87500	39
363	20240806	124200	669108200	87300	87300	87300	87300	0
364	20240806	124100	669108200	87300	87300	87300	87300	0
365	20240806	124000	669108200	87300	87300	87300	87300	26
366	20240806	123900	666838400	87300	87300	87300	87300	30
367	20240806	123800	664219400	87300	87400	87400	87300	191
368	20240806	123700	647544000	87300	87400	87400	87300	2
369	20240806	123600	647369300	87300	87400	87400	87300	20
370	20240806	123500	645622600	87500	87500	87500	87500	0
371	20240806	123400	645622600	87500	87500	87500	87500	8
372	20240806	123300	644922600	87500	87500	87500	87500	0
373	20240806	123200	644922600	87500	87500	87500	87500	1
374	20240806	123100	644835100	87400	87400	87400	87400	2
375	20240806	123000	644660300	87400	87400	87400	87400	24
376	20240806	122900	642562700	87500	87400	87500	87400	38
377	20240806	122800	639241300	87500	87500	87500	87500	7
378	20240806	122700	638628800	87500	87500	87500	87500	1
379	20240806	122600	638541300	87500	87400	87500	87400	3
380	20240806	122500	638279000	87400	87400	87400	87400	88
381	20240806	122400	630587800	87400	87300	87500	87300	160
382	20240806	122300	616612900	87300	87300	87300	87300	31
383	20240806	122200	613906600	87200	87200	87200	87200	9
384	20240806	122100	613121800	87200	87200	87200	87200	2
385	20240806	122000	612947400	87200	87200	87200	87200	0
386	20240806	121900	612947400	87200	87200	87200	87200	2
387	20240806	121800	612773000	87200	87200	87200	87200	0
388	20240806	121700	612773000	87200	87100	87200	87100	121
389	20240806	121600	602223500	87100	87100	87100	87100	0
390	20240806	121500	602223500	87100	87100	87100	87100	8
391	20240806	121400	601526700	87100	87100	87100	87100	3
392	20240806	121300	601265400	87100	87100	87100	87100	5
393	20240806	121200	600829900	87100	87100	87100	87100	0
394	20240806	121100	600829900	87100	87100	87100	87100	1
395	20240806	121000	600742800	87000	87100	87100	87000	11
396	20240806	120900	599785000	87100	87100	87100	87100	1
397	20240806	120800	599697900	87200	86900	87200	86900	28
398	20240806	120700	597257500	87200	87200	87200	87200	7
399	20240806	120600	596647100	87200	87200	87200	87200	0
400	20240806	120500	596647100	87200	87100	87200	87100	8
401	20240806	120400	595949600	87200	87200	87200	87200	11
402	20240806	120300	594990400	87100	87100	87200	87100	11
403	20240806	120200	594032100	87100	87100	87100	87100	0
404	20240806	120100	594032100	87100	87100	87100	87100	0
405	20240806	120000	594032100	87100	87100	87100	87100	25
406	20240806	115900	591854600	87200	87200	87200	87200	0
407	20240806	115800	591854600	87200	87200	87200	87200	8
408	20240806	115700	591157000	87100	87200	87200	87100	3
409	20240806	115600	590895600	87200	87200	87200	87200	0
410	20240806	115500	590895600	87200	87200	87200	87200	15
411	20240806	115400	589587600	87200	87200	87200	87200	0
412	20240806	115300	589587600	87200	87200	87200	87200	8
413	20240806	115200	588890000	87200	87200	87200	87200	0
414	20240806	115100	588890000	87200	87200	87200	87200	0
415	20240806	115000	588890000	87200	87200	87200	87200	7
416	20240806	114900	588279600	86800	86800	86800	86800	2
417	20240806	114800	588106000	86800	86800	86800	86800	0
418	20240806	114700	588106000	86800	86800	86800	86800	1
419	20240806	114600	588019200	86800	86800	86800	86800	4
420	20240806	114500	587672000	86800	86800	86800	86800	0
421	20240806	114400	587672000	86800	86800	86800	86800	5
422	20240806	114300	587238000	86400	86800	86800	86400	6
423	20240806	114200	586718000	87100	87000	87100	86200	88
424	20240806	114100	579114600	87000	87000	87000	87000	1
425	20240806	114000	579027600	87000	87000	87000	87000	218
426	20240806	113900	560061600	87200	87200	87200	87200	0
427	20240806	113800	560061600	87200	87200	87300	87200	15
428	20240806	113700	558753000	87300	87300	87300	87300	44
429	20240806	113600	554911800	87100	87000	87300	87000	8
430	20240806	113500	554214100	87300	87300	87300	87300	0
431	20240806	113400	554214100	87300	87300	87300	87100	6
432	20240806	113300	553691100	87100	87000	87100	87000	2
433	20240806	113200	553517000	87000	87000	87000	87000	63
434	20240806	113100	548036000	87000	87000	87000	87000	2
435	20240806	113000	547862000	87000	86800	87000	86800	230
436	20240806	112900	527855800	86600	86500	86600	86500	42
437	20240806	112800	524218800	86500	86500	86500	86500	1
438	20240806	112700	524132300	86500	86500	86500	86500	0
439	20240806	112600	524132300	86500	86400	86500	86400	12
440	20240806	112500	523094600	86400	86400	86400	86400	1
441	20240806	112400	523008200	86400	86400	86400	86400	6
442	20240806	112300	522489800	86400	86400	86400	86400	0
443	20240806	112200	522489800	86400	86400	86400	86400	1
444	20240806	112100	522403400	86400	86400	86400	86400	9
445	20240806	112000	521625800	86400	86400	86400	86400	1
446	20240806	111900	521539400	86500	86400	86500	86400	7
447	20240806	111800	520934200	86500	86500	86500	86500	1
448	20240806	111700	520847700	86600	86600	86600	86600	0
449	20240806	111600	520847700	86600	86300	86600	86300	35
450	20240806	111500	517824900	86200	86200	86200	86200	1
451	20240806	111400	517738700	86200	86200	86200	86200	3
452	20240806	111300	517480100	86200	86200	86200	86200	2
453	20240806	111200	517307700	86200	86200	86200	86200	1
454	20240806	111100	517221500	86300	86300	86300	86300	1
455	20240806	111000	517135200	86300	86400	86400	86300	8
456	20240806	110900	516444600	86400	86400	86400	86400	20
457	20240806	110800	514716600	86400	86500	86500	86400	12
458	20240806	110700	513679700	86700	86400	86700	86400	2
459	20240806	110600	513506600	86500	86500	86500	86500	1
460	20240806	110500	513420100	86500	86500	86500	86500	1
461	20240806	110400	513333600	86400	86400	86400	86400	5
462	20240806	110300	512901600	86500	86500	86500	86500	0
463	20240806	110200	512901600	86500	86400	86500	86400	3
464	20240806	110100	512642300	86400	86400	86400	86400	83
465	20240806	110000	505471100	86400	87000	87000	86400	11
466	20240806	105900	504520100	86400	86400	86400	86400	1
467	20240806	105800	504433700	86400	86400	86400	86400	10
468	20240806	105700	503569700	86400	86400	86400	86400	1
469	20240806	105600	503483300	86300	86300	86300	86300	1
470	20240806	105500	503397000	86300	86300	86300	86300	3
471	20240806	105400	503138100	86300	86300	86300	86300	1
472	20240806	105300	503051800	86300	86300	86300	86300	1
473	20240806	105200	502965500	86300	86600	86600	86300	2
474	20240806	105100	502792600	86500	86300	86500	86300	14
475	20240806	105000	501582000	86300	86300	86300	86300	2
476	20240806	104900	501409400	86600	86300	86600	86300	2
477	20240806	104800	501236500	86600	86400	86600	86100	111
478	20240806	104700	491634900	85900	86000	86000	85900	3
479	20240806	104600	491377000	85900	86000	86100	85900	7
480	20240806	104500	490775000	86000	86000	86000	86000	2
481	20240806	104400	490603000	86000	86100	86100	86000	18
482	20240806	104300	489053400	85900	85800	85900	85800	5
483	20240806	104200	488624300	85800	86000	86000	85800	8
484	20240806	104100	487936800	86100	86000	86100	86000	44
485	20240806	104000	484151700	86100	86200	86200	86100	165
486	20240806	103900	469936400	86200	86200	86200	86200	8
487	20240806	103800	469246800	86300	86200	86300	86200	112
488	20240806	103700	459584700	86200	86300	86300	86200	47
489	20240806	103600	455528700	86300	86300	86300	86300	45
490	20240806	103500	451645200	86400	86400	86400	86400	27
491	20240806	103400	449312400	86400	86400	86400	86400	7
492	20240806	103300	448707600	86400	86400	86400	86400	2
493	20240806	103200	448534800	86400	86500	86500	86400	42
494	20240806	103100	444903800	86500	86500	86500	86500	1
495	20240806	103000	444817300	86600	86800	86800	86600	48
496	20240806	102900	440656700	86800	86800	86800	86800	84
497	20240806	102800	433365500	87000	87000	87000	87000	0
498	20240806	102700	433365500	87000	87100	87100	87000	184
499	20240806	102600	417357300	87100	87100	87100	87100	1
500	20240806	102500	417270200	87100	87000	87100	87000	15
501	20240806	102400	415964000	87000	87000	87000	87000	1
502	20240806	102300	415877000	87000	87000	87000	87000	1
503	20240806	102200	415790000	87000	87000	87000	87000	69
504	20240806	102100	409787000	87000	87000	87000	87000	6
505	20240806	102000	409265000	87000	87000	87000	87000	1
506	20240806	101900	409178000	87000	87100	87100	87000	106
507	20240806	101800	399955700	87100	87200	87200	87100	104
508	20240806	101700	390896800	87200	87200	87200	87200	1
509	20240806	101600	390809600	87100	87100	87800	87100	104
510	20240806	101500	381684000	87700	87700	87700	87700	10
511	20240806	101400	380807000	87100	87400	87400	87100	93
512	20240806	101300	372688200	87300	87300	87300	87300	7
513	20240806	101200	372077100	87300	87300	87300	87300	44
514	20240806	101100	368235900	87800	87800	87800	87800	0
515	20240806	101000	368235900	87800	87800	87800	87800	0
516	20240806	100900	368235900	87800	87800	87800	87800	1
517	20240806	100800	368148100	87800	87700	87800	87700	20
518	20240806	100700	366393600	87300	87800	87900	87300	52
519	20240806	100600	361824700	87800	87800	87800	87700	149
520	20240806	100500	348745500	87800	87400	87800	87400	166
521	20240806	100400	334200400	87400	87400	87400	87400	5
522	20240806	100300	333763400	87400	87400	87400	87400	6
523	20240806	100200	333239000	87300	87300	87300	87300	3
524	20240806	100100	332977100	87400	87400	87400	87400	64
525	20240806	100000	327383500	87400	87300	87400	87300	43
526	20240806	095900	323629300	87100	87200	87200	87100	3
527	20240806	095800	323367900	87100	87100	87100	87100	0
528	20240806	095700	323367900	87100	87300	87300	87100	8
529	20240806	095600	322670300	87300	87300	87300	87300	5
530	20240806	095500	322233800	87100	87300	87300	87100	34
531	20240806	095400	319266200	87100	87100	87100	87100	3
532	20240806	095300	319004900	87100	87100	87100	87100	1
533	20240806	095200	318917800	87100	87200	87200	87100	27
534	20240806	095100	316563900	87100	87100	87100	87100	9
535	20240806	095000	315780000	87100	87100	87100	87100	13
536	20240806	094900	314647700	87100	86900	87100	86900	197
537	20240806	094800	297507400	86900	86900	86900	86900	115
538	20240806	094700	287513900	86900	86900	86900	86900	6
539	20240806	094600	286992500	86900	86900	86900	86900	36
540	20240806	094500	283864100	86900	86900	86900	86900	3
541	20240806	094400	283603400	86500	86500	86500	86500	0
542	20240806	094300	283603400	86500	86700	86700	86500	50
543	20240806	094200	279273800	86600	86600	86600	86600	3
544	20240806	094100	279014000	86600	86600	86600	86600	23
545	20240806	094000	277022200	86500	86500	86500	86500	0
546	20240806	093900	277022200	86500	86500	86500	86500	3
547	20240806	093800	276762700	86500	86900	86900	86500	5
548	20240806	093700	276329400	86800	86800	86800	86800	33
549	20240806	093600	273465000	86900	86900	86900	86900	45
550	20240806	093500	269554500	86800	86700	86800	86700	32
551	20240806	093400	266777100	86700	86700	86700	86700	3
552	20240806	093300	266517000	86700	86700	86700	86700	1
553	20240806	093200	266430300	86700	86700	86700	86700	2
554	20240806	093100	266256900	86700	86700	86700	86700	22
555	20240806	093000	264349500	86500	86500	86700	86500	13
556	20240806	092900	263224000	86500	86500	86500	86500	50
557	20240806	092800	258899000	86500	86500	86500	86500	0
558	20240806	092700	258899000	86500	86500	86500	86500	0
559	20240806	092600	258899000	86500	86800	86800	86500	28
560	20240806	092500	256475100	86800	86700	86800	86600	47
561	20240806	092400	252397600	86600	86600	86600	86600	1
562	20240806	092300	252311000	86600	86600	86600	86500	105
563	20240806	092200	243218300	86200	86600	86600	86200	46
564	20240806	092100	239235100	86500	86500	86500	86500	10
565	20240806	092000	238370100	86100	86200	86600	86100	69
566	20240806	091900	232425800	86200	86200	86500	86200	361
567	20240806	091800	201236400	86100	86300	86300	86100	148
568	20240806	091700	188486500	86300	86300	86300	86300	0
569	20240806	091600	188486500	86300	86200	86300	86200	52
570	20240806	091500	184001100	86000	86000	86000	86000	0
571	20240806	091400	184001100	86000	86000	86000	86000	1
572	20240806	091300	183915100	86000	86000	86000	86000	6
573	20240806	091200	183399100	86000	86000	86000	86000	67
574	20240806	091100	177637100	86000	85600	86000	85500	251
575	20240806	091000	156134900	85600	85800	85800	85600	24
576	20240806	090900	154079100	85600	85800	85800	85600	42
577	20240806	090800	150480200	85700	85800	86100	85700	27
578	20240806	090700	148163200	86000	86500	86500	86000	577
579	20240806	090600	98510500	86500	86500	86500	86500	7
580	20240806	090500	97905000	86500	86500	86500	86500	98
581	20240806	090400	89428000	86400	85900	86400	85800	108
582	20240806	090300	80130000	85800	85800	85800	85800	67
583	20240806	090200	74381400	85300	85100	85800	85100	4
584	20240806	090100	74039400	86100	86100	86200	85100	689
585	20240806	090000	15109100	86100	84900	86100	84900	177