KissMeData/009450/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185200	4808226700	56500	56500	56500	56500	862
3	20240802	185100	4808226700	56500	56500	56500	56500	0
4	20240802	185000	4808226700	56500	56500	56500	56500	0
5	20240802	184900	4808226700	56500	56500	56500	56500	0
6	20240802	184800	4808226700	56500	56500	56500	56500	0
7	20240802	184700	4808226700	56500	56500	56500	56500	0
8	20240802	184600	4808226700	56500	56500	56500	56500	0
9	20240802	184500	4808226700	56500	56500	56500	56500	0
10	20240802	184400	4808226700	56500	56500	56500	56500	0
11	20240802	184300	4808226700	56500	56500	56500	56500	0
12	20240802	184200	4808226700	56500	56500	56500	56500	0
13	20240802	184100	4808226700	56500	56500	56500	56500	0
14	20240802	184000	4808226700	56500	56500	56500	56500	0
15	20240802	183900	4808226700	56500	56500	56500	56500	0
16	20240802	183800	4808226700	56500	56500	56500	56500	0
17	20240802	183700	4808226700	56500	56500	56500	56500	0
18	20240802	183600	4808226700	56500	56500	56500	56500	0
19	20240802	183500	4808226700	56500	56500	56500	56500	0
20	20240802	183400	4808226700	56500	56500	56500	56500	0
21	20240802	183300	4808226700	56500	56500	56500	56500	0
22	20240802	183200	4808226700	56500	56500	56500	56500	0
23	20240802	183100	4808226700	56500	56500	56500	56500	0
24	20240802	183000	4808226700	56500	56500	56500	56500	0
25	20240802	182900	4808226700	56500	56500	56500	56500	0
26	20240802	182800	4808226700	56500	56500	56500	56500	0
27	20240802	182700	4808226700	56500	56500	56500	56500	0
28	20240802	182600	4808226700	56500	56500	56500	56500	0
29	20240802	182500	4808226700	56500	56500	56500	56500	0
30	20240802	182400	4808226700	56500	56500	56500	56500	0
31	20240802	182300	4808226700	56500	56500	56500	56500	0
32	20240802	182200	4808226700	56500	56500	56500	56500	862
33	20240802	182100	4808226700	56500	56500	56500	56500	0
34	20240802	182000	4808226700	56500	56500	56500	56500	0
35	20240802	181900	4808226700	56500	56500	56500	56500	0
36	20240802	181800	4808226700	56500	56500	56500	56500	0
37	20240802	181700	4808226700	56500	56500	56500	56500	0
38	20240802	181600	4808226700	56500	56500	56500	56500	0
39	20240802	181500	4808226700	56500	56500	56500	56500	0
40	20240802	181400	4808226700	56500	56500	56500	56500	0
41	20240802	181300	4808226700	56500	56500	56500	56500	0
42	20240802	181200	4808226700	56500	56500	56500	56500	0
43	20240802	181100	4808226700	56500	56500	56500	56500	0
44	20240802	181000	4808226700	56500	56500	56500	56500	0
45	20240802	180900	4808226700	56500	56500	56500	56500	0
46	20240802	180800	4808226700	56500	56500	56500	56500	0
47	20240802	180700	4808226700	56500	56500	56500	56500	0
48	20240802	180600	4808226700	56500	56500	56500	56500	0
49	20240802	180500	4808226700	56500	56500	56500	56500	0
50	20240802	180400	4808226700	56500	56500	56500	56500	0
51	20240802	180300	4808226700	56500	56500	56500	56500	0
52	20240802	180200	4808226700	56500	56500	56500	56500	0
53	20240802	180100	4808226700	56500	56500	56500	56500	0
54	20240802	180000	4808226700	56500	56500	56500	56500	0
55	20240802	175900	4808226700	56500	56500	56500	56500	0
56	20240802	175800	4808226700	56500	56500	56500	56500	0
57	20240802	175700	4808226700	56500	56500	56500	56500	0
58	20240802	175600	4808226700	56500	56500	56500	56500	0
59	20240802	175500	4808226700	56500	56500	56500	56500	0
60	20240802	175400	4808226700	56500	56500	56500	56500	0
61	20240802	175300	4808226700	56500	56500	56500	56500	0
62	20240802	175200	4808226700	56500	56500	56500	56500	862
63	20240802	175100	4808226700	56500	56500	56500	56500	0
64	20240802	175000	4808226700	56500	56500	56500	56500	0
65	20240802	174900	4808226700	56500	56500	56500	56500	0
66	20240802	174800	4808226700	56500	56500	56500	56500	0
67	20240802	174700	4808226700	56500	56500	56500	56500	0
68	20240802	174600	4808226700	56500	56500	56500	56500	0
69	20240802	174500	4808226700	56500	56500	56500	56500	0
70	20240802	174400	4808226700	56500	56500	56500	56500	0
71	20240802	174300	4808226700	56500	56500	56500	56500	0
72	20240802	174200	4808226700	56500	56500	56500	56500	0
73	20240802	174100	4808226700	56500	56500	56500	56500	0
74	20240802	174000	4808226700	56500	56500	56500	56500	0
75	20240802	173900	4808226700	56500	56500	56500	56500	0
76	20240802	173800	4808226700	56500	56500	56500	56500	0
77	20240802	173700	4808226700	56500	56500	56500	56500	0
78	20240802	173600	4808226700	56500	56500	56500	56500	0
79	20240802	173500	4808226700	56500	56500	56500	56500	0
80	20240802	173400	4808226700	56500	56500	56500	56500	0
81	20240802	173300	4808226700	56500	56500	56500	56500	0
82	20240802	173200	4808226700	56500	56500	56500	56500	0
83	20240802	173100	4808226700	56500	56500	56500	56500	0
84	20240802	173000	4808226700	56500	56500	56500	56500	0
85	20240802	172900	4808226700	56500	56500	56500	56500	0
86	20240802	172800	4808226700	56500	56500	56500	56500	0
87	20240802	172700	4808226700	56500	56500	56500	56500	0
88	20240802	172600	4808226700	56500	56500	56500	56500	0
89	20240802	172500	4808226700	56500	56500	56500	56500	0
90	20240802	172400	4808226700	56500	56500	56500	56500	0
91	20240802	172300	4808226700	56500	56500	56500	56500	0
92	20240802	172200	4808226700	56500	56500	56500	56500	862
93	20240802	172100	4808226700	56500	56500	56500	56500	0
94	20240802	172000	4808226700	56500	56500	56500	56500	0
95	20240802	171900	4808226700	56500	56500	56500	56500	0
96	20240802	171800	4808226700	56500	56500	56500	56500	0
97	20240802	171700	4808226700	56500	56500	56500	56500	0
98	20240802	171600	4808226700	56500	56500	56500	56500	0
99	20240802	171500	4808226700	56500	56500	56500	56500	0
100	20240802	171400	4808226700	56500	56500	56500	56500	0
101	20240802	171300	4808226700	56500	56500	56500	56500	0
102	20240802	171200	4808226700	56500	56500	56500	56500	0
103	20240802	171100	4808226700	56500	56500	56500	56500	0
104	20240802	171000	4808226700	56500	56500	56500	56500	0
105	20240802	170900	4808226700	56500	56500	56500	56500	0
106	20240802	170800	4808226700	56500	56500	56500	56500	0
107	20240802	170700	4808226700	56500	56500	56500	56500	0
108	20240802	170600	4808226700	56500	56500	56500	56500	0
109	20240802	170500	4808226700	56500	56500	56500	56500	0
110	20240802	170400	4808226700	56500	56500	56500	56500	0
111	20240802	170300	4808226700	56500	56500	56500	56500	0
112	20240802	170200	4808226700	56500	56500	56500	56500	0
113	20240802	170100	4808226700	56500	56500	56500	56500	0
114	20240802	170000	4808226700	56500	56500	56500	56500	0
115	20240802	165900	4808226700	56500	56500	56500	56500	0
116	20240802	165800	4808226700	56500	56500	56500	56500	0
117	20240802	165700	4808226700	56500	56500	56500	56500	0
118	20240802	165600	4808226700	56500	56500	56500	56500	0
119	20240802	165500	4808226700	56500	56500	56500	56500	0
120	20240802	165400	4808226700	56500	56500	56500	56500	0
121	20240802	165300	4808226700	56500	56500	56500	56500	0
122	20240802	165200	4808226700	56500	56500	56500	56500	862
123	20240802	165100	4808226700	56500	56500	56500	56500	0
124	20240802	165000	4808226700	56500	56500	56500	56500	0
125	20240802	164900	4808226700	56500	56500	56500	56500	0
126	20240802	164800	4808226700	56500	56500	56500	56500	0
127	20240802	164700	4808226700	56500	56500	56500	56500	0
128	20240802	164600	4808226700	56500	56500	56500	56500	0
129	20240802	164500	4808226700	56500	56500	56500	56500	0
130	20240802	164400	4808226700	56500	56500	56500	56500	0
131	20240802	164300	4808226700	56500	56500	56500	56500	0
132	20240802	164200	4808226700	56500	56500	56500	56500	0
133	20240802	164100	4808226700	56500	56500	56500	56500	0
134	20240802	164000	4808226700	56500	56500	56500	56500	0
135	20240802	163900	4808226700	56500	56500	56500	56500	0
136	20240802	163800	4808226700	56500	56500	56500	56500	0
137	20240802	163700	4808226700	56500	56500	56500	56500	0
138	20240802	163600	4808226700	56500	56500	56500	56500	0
139	20240802	163500	4808226700	56500	56500	56500	56500	0
140	20240802	163400	4808226700	56500	56500	56500	56500	0
141	20240802	163300	4808226700	56500	56500	56500	56500	0
142	20240802	163200	4808226700	56500	56500	56500	56500	0
143	20240802	163100	4808226700	56500	56500	56500	56500	0
144	20240802	163000	4808226700	56500	56500	56500	56500	0
145	20240802	162900	4808226700	56500	56500	56500	56500	0
146	20240802	162800	4808226700	56500	56500	56500	56500	0
147	20240802	162700	4808226700	56500	56500	56500	56500	0
148	20240802	162600	4808226700	56500	56500	56500	56500	0
149	20240802	162500	4808226700	56500	56500	56500	56500	0
150	20240802	162400	4808226700	56500	56500	56500	56500	0
151	20240802	162300	4808226700	56500	56500	56500	56500	0
152	20240802	162200	4808226700	56500	56500	56500	56500	862
153	20240802	162100	4808226700	56500	56500	56500	56500	0
154	20240802	162000	4808226700	56500	56500	56500	56500	0
155	20240802	161900	4808226700	56500	56500	56500	56500	0
156	20240802	161800	4808226700	56500	56500	56500	56500	0
157	20240802	161700	4808226700	56500	56500	56500	56500	0
158	20240802	161600	4808226700	56500	56500	56500	56500	0
159	20240802	161500	4808226700	56500	56500	56500	56500	0
160	20240802	161400	4808226700	56500	56500	56500	56500	0
161	20240802	161300	4808226700	56500	56500	56500	56500	0
162	20240802	161200	4808226700	56500	56500	56500	56500	0
163	20240802	161100	4808226700	56500	56500	56500	56500	0
164	20240802	161000	4808226700	56500	56500	56500	56500	0
165	20240802	160900	4808226700	56500	56500	56500	56500	0
166	20240802	160800	4808226700	56500	56500	56500	56500	0
167	20240802	160700	4808226700	56500	56500	56500	56500	0
168	20240802	160600	4808226700	56500	56500	56500	56500	0
169	20240802	160500	4808226700	56500	56500	56500	56500	0
170	20240802	160400	4808226700	56500	56500	56500	56500	0
171	20240802	160300	4808226700	56500	56500	56500	56500	0
172	20240802	160200	4808226700	56500	56500	56500	56500	0
173	20240802	160100	4808226700	56500	56500	56500	56500	0
174	20240802	160000	4808226700	56500	56500	56500	56500	0
175	20240802	155900	4808226700	56500	56500	56500	56500	0
176	20240802	155800	4808226700	56500	56500	56500	56500	0
177	20240802	155700	4808226700	56500	56500	56500	56500	0
178	20240802	155600	4808226700	56500	56500	56500	56500	0
179	20240802	155500	4808226700	56500	56500	56500	56500	0
180	20240802	155400	4808226700	56500	56500	56500	56500	0
181	20240802	155300	4808226700	56500	56500	56500	56500	0
182	20240802	155200	4808226700	56500	56500	56500	56500	862
183	20240802	155100	4808226700	56500	56500	56500	56500	0
184	20240802	155000	4808226700	56500	56500	56500	56500	0
185	20240802	154900	4808226700	56500	56500	56500	56500	0
186	20240802	154800	4808226700	56500	56500	56500	56500	0
187	20240802	154700	4808226700	56500	56500	56500	56500	0
188	20240802	154600	4808226700	56500	56500	56500	56500	0
189	20240802	154500	4808226700	56500	56500	56500	56500	0
190	20240802	154400	4808226700	56500	56500	56500	56500	0
191	20240802	154300	4808226700	56500	56500	56500	56500	0
192	20240802	154200	4808226700	56500	56500	56500	56500	0
193	20240802	154100	4808226700	56500	56500	56500	56500	0
194	20240802	154000	4808226700	56500	56500	56500	56500	0
195	20240802	153900	4808226700	56500	56500	56500	56500	0
196	20240802	153800	4808226700	56500	56500	56500	56500	0
197	20240802	153700	4808226700	56500	56500	56500	56500	0
198	20240802	153600	4808226700	56500	56500	56500	56500	0
199	20240802	153500	4808226700	56500	56500	56500	56500	0
200	20240802	153400	4808226700	56500	56500	56500	56500	0
201	20240802	153300	4808226700	56500	56500	56500	56500	0
202	20240802	153200	4808226700	56500	56500	56500	56500	0
203	20240802	153100	4808226700	56500	56500	56500	56500	0
204	20240802	153000	4808226700	56500	56500	56500	56500	862
205	20240802	152900	4759523700	56500	56500	56500	56500	0
206	20240802	152800	4759523700	56500	56500	56500	56500	0
207	20240802	152700	4759523700	56500	56500	56500	56500	0
208	20240802	152600	4759523700	56500	56500	56500	56500	0
209	20240802	152500	4759523700	56500	56500	56500	56500	0
210	20240802	152400	4759523700	56500	56500	56500	56500	0
211	20240802	152300	4759523700	56500	56500	56500	56500	0
212	20240802	152200	4759523700	56500	56500	56500	56500	0
213	20240802	152100	4759523700	56500	56500	56500	56500	0
214	20240802	152000	4759523700	56500	56500	56500	56500	0
215	20240802	151900	4759523700	56500	56500	56700	56500	341
216	20240802	151800	4740209100	56500	56500	56600	56500	46
217	20240802	151700	4737609800	56500	56500	56600	56500	170
218	20240802	151600	4728003100	56600	56500	56600	56500	24
219	20240802	151500	4726646200	56500	56600	56600	56500	22
220	20240802	151400	4725401200	56500	56500	56600	56500	461
221	20240802	151300	4699351600	56400	56500	56500	56400	66
222	20240802	151200	4695622900	56400	56600	56600	56400	66
223	20240802	151100	4691893800	56600	56400	56600	56400	82
224	20240802	151000	4687261600	56500	56600	56600	56500	405
225	20240802	150900	4664372700	56600	56500	56600	56500	160
226	20240802	150800	4655320300	56600	56600	56600	56600	24
227	20240802	150700	4653961900	56500	56700	56700	56500	236
228	20240802	150600	4640606500	56600	56800	56900	56600	269
229	20240802	150500	4625350700	56800	56700	56800	56700	235
230	20240802	150400	4612013100	56700	56800	56800	56700	551
231	20240802	150300	4580716600	56800	56800	56800	56500	78
232	20240802	150200	4576291200	56800	56600	56800	56600	396
233	20240802	150100	4553842100	56600	56500	56600	56500	83
234	20240802	150000	4549149000	56500	56400	56500	56400	65
235	20240802	145900	4545479100	56400	56500	56500	56400	131
236	20240802	145800	4538083300	56500	56400	56500	56300	295
237	20240802	145700	4521440100	56400	56400	56400	56300	113
238	20240802	145600	4515075400	56300	56300	56300	56300	103
239	20240802	145500	4509276500	56300	56300	56400	56300	213
240	20240802	145400	4497283000	56300	56300	56400	56300	117
241	20240802	145300	4490695800	56300	56300	56400	56300	106
242	20240802	145200	4484725300	56300	56300	56300	56300	146
243	20240802	145100	4476505500	56400	56400	56400	56300	119
244	20240802	145000	4469796200	56400	56300	56400	56200	159
245	20240802	144900	4460842900	56300	56100	56300	56100	186
246	20240802	144800	4450384200	56100	56200	56200	56100	303
247	20240802	144700	4433357300	56200	56200	56300	56200	154
248	20240802	144600	4424697500	56200	56400	56400	56200	76
249	20240802	144500	4420419100	56300	56200	56400	56200	95
250	20240802	144400	4415066500	56200	56300	56300	56200	126
251	20240802	144300	4407980000	56300	56200	56300	56200	100
252	20240802	144200	4402357400	56300	56300	56300	56300	132
253	20240802	144100	4394925800	56300	56300	56300	56200	165
254	20240802	144000	4385643600	56200	56300	56300	56200	127
255	20240802	143900	4378495400	56300	56300	56300	56300	253
256	20240802	143800	4364251500	56300	56400	56400	56300	52
257	20240802	143700	4361319900	56400	56500	56500	56300	96
258	20240802	143600	4355903700	56400	56500	56500	56400	309
259	20240802	143500	4338473300	56500	56300	56600	56300	226
260	20240802	143400	4325724600	56300	56300	56300	56200	325
261	20240802	143300	4307428300	56200	56300	56300	56200	38
262	20240802	143200	4305291300	56300	56300	56300	56300	79
263	20240802	143100	4300843600	56200	56200	56300	56200	173
264	20240802	143000	4291119700	56200	56300	56300	56200	204
265	20240802	142900	4279645200	56200	56300	56300	56200	53
266	20240802	142800	4276663400	56200	56200	56300	56200	79
267	20240802	142700	4272218400	56300	56300	56300	56200	66
268	20240802	142600	4268504900	56300	56200	56300	56200	188
269	20240802	142500	4257926400	56200	56200	56200	56100	143
270	20240802	142400	4249892900	56200	56100	56200	56100	70
271	20240802	142300	4245960100	56100	56100	56100	56100	191
272	20240802	142200	4235245000	56100	56200	56200	56100	50
273	20240802	142100	4232436600	56100	56300	56300	56100	78
274	20240802	142000	4228059800	56200	56200	56400	56200	156
275	20240802	141900	4219290500	56300	56300	56300	56200	74
276	20240802	141800	4215124600	56300	56300	56300	56200	142
277	20240802	141700	4207132400	56300	56200	56300	56200	91
278	20240802	141600	4202016200	56200	56200	56500	56200	129
279	20240802	141500	4194744000	56100	56400	56400	56100	521
280	20240802	141400	4165468200	56500	56400	56500	56400	120
281	20240802	141300	4158693600	56400	56300	56400	56300	48
282	20240802	141200	4155987100	56300	56200	56400	56100	20
283	20240802	141100	4154863500	56100	56200	56200	56100	16
284	20240802	141000	4153965600	56300	56300	56800	56100	1116
285	20240802	140900	4091046400	56300	56500	56500	56300	27
286	20240802	140800	4089524400	56500	56400	56500	56300	51
287	20240802	140700	4086646500	56400	56500	56500	56400	33
288	20240802	140600	4084784900	56500	56200	56500	56200	51
289	20240802	140500	4081907000	56200	56400	56400	56200	600
290	20240802	140400	4048151400	56500	56500	56500	56400	48
291	20240802	140300	4045439700	56500	56500	56500	56300	115
292	20240802	140200	4038951900	56500	56500	56600	56500	58
293	20240802	140100	4035673700	56500	56500	56500	56200	68
294	20240802	140000	4031833200	56100	56400	56500	56100	565
295	20240802	135900	4000013500	56500	56500	56500	56500	31
296	20240802	135800	3998262000	56400	56300	56400	56300	34
297	20240802	135700	3996344700	56200	56200	56200	56200	11
298	20240802	135600	3995726500	56200	56300	56300	56200	32
299	20240802	135500	3993925300	56300	56300	56300	56000	556
300	20240802	135400	3962718900	56300	56200	56300	56200	91
301	20240802	135300	3957596800	56300	56300	56300	56300	29
302	20240802	135200	3955964100	56200	56300	56300	56100	2588
303	20240802	135100	3810766500	56300	56200	56300	56200	54
304	20240802	135000	3807727600	56100	56200	56300	56100	472
305	20240802	134900	3781224000	56300	56400	56400	56300	252
306	20240802	134800	3767032800	56200	56300	56300	56200	12
307	20240802	134700	3766357900	56000	56000	56000	56000	0
308	20240802	134600	3766357900	56000	56200	56400	56000	722
309	20240802	134500	3725644500	56000	56200	56300	56000	529
310	20240802	134400	3695974600	56300	56400	56400	56300	435
311	20240802	134300	3671442800	56300	56300	56300	56300	26
312	20240802	134200	3669979000	56100	56100	56100	56100	12
313	20240802	134100	3669305800	56100	56200	56300	56100	71
314	20240802	134000	3665313700	56000	56200	56200	56000	535
315	20240802	133900	3635310900	56300	56200	56300	56200	39
316	20240802	133800	3633116400	56200	56200	56200	56200	0
317	20240802	133700	3633116400	56200	56200	56200	56200	16
318	20240802	133600	3632217200	56000	56100	56300	56000	422
319	20240802	133500	3608556400	56000	56300	56300	56000	803
320	20240802	133400	3563485200	56300	56300	56300	56200	388
321	20240802	133300	3541672600	56200	56200	56200	56200	97
322	20240802	133200	3536221200	56100	56300	56300	56100	268
323	20240802	133100	3521167100	56300	56200	56300	56200	84
324	20240802	133000	3516438500	56100	56300	56300	56100	527
325	20240802	132900	3486819900	56400	56300	56400	56300	43
326	20240802	132800	3484395900	56300	56300	56300	56300	2
327	20240802	132700	3484283300	56300	56200	56300	56200	56
328	20240802	132600	3481131800	56200	56200	56200	56200	31
329	20240802	132500	3479389600	56200	56200	56300	56200	557
330	20240802	132400	3448084500	56200	56300	56300	56200	17
331	20240802	132300	3447128700	56300	56300	56300	56300	30
332	20240802	132200	3445439700	56200	56200	56200	56200	2
333	20240802	132100	3445327300	56300	56200	56300	56200	126
334	20240802	132000	3438235000	56300	56300	56300	56200	559
335	20240802	131900	3406789600	56400	56300	56400	56300	30
336	20240802	131800	3405097800	56300	56300	56300	56300	21
337	20240802	131700	3403915500	56400	56400	56400	56400	22
338	20240802	131600	3402674700	56400	56300	56500	56300	163
339	20240802	131500	3393486600	56400	56500	56500	56300	704
340	20240802	131400	3353788200	56500	56500	56500	56500	6
341	20240802	131300	3353449200	56500	56400	56500	56400	29
342	20240802	131200	3351810900	56400	56500	56500	56400	17
343	20240802	131100	3350852000	56500	56400	56500	56400	47
344	20240802	131000	3348199600	56400	56300	56400	56200	609
345	20240802	130900	3313872100	56300	56300	56300	56200	17
346	20240802	130800	3312916300	56300	56400	56400	56300	367
347	20240802	130700	3292251200	56300	56300	56300	56300	0
348	20240802	130600	3292251200	56300	56200	56400	56200	30
349	20240802	130500	3290562400	56000	56300	56300	56000	458
350	20240802	130400	3264842500	56400	56300	56400	56300	23
351	20240802	130300	3263545400	56300	56300	56300	56200	25
352	20240802	130200	3262138900	56300	56300	56300	56300	46
353	20240802	130100	3259549100	56200	56300	56300	56200	61
354	20240802	130000	3256115200	56300	56400	56400	56100	527
355	20240802	125900	3226506200	56400	56400	56400	56400	25
356	20240802	125800	3225096200	56400	56400	56400	56400	21
357	20240802	125700	3223911800	56200	56500	56500	56200	17
358	20240802	125600	3222955300	56500	56300	56500	56200	37
359	20240802	125500	3220872500	56100	56400	56400	56100	524
360	20240802	125400	3191403600	56400	56500	56500	56300	62
361	20240802	125300	3187903600	56500	56400	56500	56400	583
362	20240802	125200	3155021400	56400	56400	56400	56400	24
363	20240802	125100	3153667800	56300	56400	56400	56200	35
364	20240802	125000	3151697200	56400	56300	56400	56100	473
365	20240802	124900	3125107000	56300	56300	56300	56300	121
366	20240802	124800	3118294700	56200	56300	56300	56200	68
367	20240802	124700	3114467900	56300	56300	56300	56300	7
368	20240802	124600	3114073800	56100	56400	56400	56100	61
369	20240802	124500	3110634600	56100	56400	56400	56100	498
370	20240802	124400	3082668700	56500	56200	56500	56200	824
371	20240802	124300	3036276500	56200	56400	56400	56200	287
372	20240802	124200	3020118400	56300	56600	56600	56300	19
373	20240802	124100	3019047400	56600	56400	56600	56300	37
374	20240802	124000	3016962200	56300	56500	56500	56300	725
375	20240802	123900	2976112400	56600	56700	56700	56500	23
376	20240802	123800	2974811500	56700	56600	56700	56500	53
377	20240802	123700	2971812000	56500	56600	56600	56500	53
378	20240802	123600	2968817000	56600	56400	56700	56400	51
379	20240802	123500	2965932400	56400	56500	56700	56300	462
380	20240802	123400	2939874600	56600	56600	56600	56600	15
381	20240802	123300	2939025600	56600	56600	56600	56500	19
382	20240802	123200	2937951600	56600	56500	56600	56500	385
383	20240802	123100	2916195700	56200	56200	56500	56200	80
384	20240802	123000	2911685200	56100	56400	56400	56100	1357
385	20240802	122900	2835375700	56400	56500	56500	56400	24
386	20240802	122800	2834020700	56500	56400	56500	56400	17
387	20240802	122700	2833060300	56400	56500	56500	56300	237
388	20240802	122600	2819695400	56500	56400	56500	56400	54
389	20240802	122500	2816647500	56500	56600	56700	56500	886
390	20240802	122400	2766577600	56600	56800	56800	56600	30
391	20240802	122300	2764876600	56800	56700	56800	56700	13
392	20240802	122200	2764138600	56700	56700	56700	56700	4
393	20240802	122100	2763911800	56700	56700	56800	56500	53
394	20240802	122000	2760908900	56500	56700	56800	56500	474
395	20240802	121900	2734120200	56700	56700	56700	56700	70
396	20240802	121800	2730151200	56700	56800	56800	56600	113
397	20240802	121700	2723742200	56800	56800	56800	56800	16
398	20240802	121600	2722833400	56600	56600	56800	56600	62
399	20240802	121500	2719312900	56500	56800	56800	56500	552
400	20240802	121400	2688089600	56800	56800	56800	56800	11
401	20240802	121300	2687464800	56800	56800	56800	56800	29
402	20240802	121200	2685817600	56700	56600	56700	56600	18
403	20240802	121100	2684798500	56600	56700	56900	56600	37
404	20240802	121000	2682700900	56500	56800	56800	56500	478
405	20240802	120900	2655632200	56900	56900	56900	56800	66
406	20240802	120800	2651878000	56900	56900	56900	56800	16
407	20240802	120700	2650967800	56900	56800	56900	56800	24
408	20240802	120600	2649602400	56700	56700	56900	56600	28
409	20240802	120500	2648013700	56600	56700	57000	56600	472
410	20240802	120400	2621255400	56800	56800	56800	56800	12
411	20240802	120300	2620573800	56800	57000	57000	56800	150
412	20240802	120200	2612045200	57000	57000	57000	57000	11
413	20240802	120100	2611418200	56900	56700	56900	56600	284
414	20240802	120000	2595267800	56500	56800	56800	56500	527
415	20240802	115900	2565465500	56800	56800	56800	56800	53
416	20240802	115800	2562455100	56800	56800	56800	56800	10
417	20240802	115700	2561887100	56800	56600	56800	56600	23
418	20240802	115600	2560584400	56600	56800	56800	56600	37
419	20240802	115500	2558487000	56800	56700	56800	56600	475
420	20240802	115400	2531586900	56800	56800	56900	56700	34
421	20240802	115300	2529656600	56900	56800	56900	56800	31
422	20240802	115200	2527893900	56800	56800	56800	56800	6
423	20240802	115100	2527553100	56800	56600	56800	56600	75
424	20240802	115000	2523296700	56600	56800	56800	56500	515
425	20240802	114900	2494152400	56900	56800	56900	56700	23
426	20240802	114800	2492846200	56700	56700	56700	56700	16
427	20240802	114700	2491939000	56900	56900	56900	56900	28
428	20240802	114600	2490345800	56600	56900	56900	56600	63
429	20240802	114500	2486762300	56900	56900	56900	56500	493
430	20240802	114400	2458846400	57000	56900	57000	56900	11
431	20240802	114300	2458219600	56900	56800	56900	56800	23
432	20240802	114200	2456911000	56800	56900	56900	56800	56
433	20240802	114100	2453728200	56900	56900	56900	56800	37
434	20240802	114000	2451625900	57000	56900	57000	56700	480
435	20240802	113900	2424390900	57000	56800	57000	56800	20
436	20240802	113800	2423254400	56900	56800	56900	56800	318
437	20240802	113700	2405181800	56700	56800	56800	56700	11
438	20240802	113600	2404558000	56600	56500	56800	56500	32
439	20240802	113500	2402746500	56600	56700	56800	56500	481
440	20240802	113400	2375537700	56700	56700	56700	56700	3
441	20240802	113300	2375367600	56700	56800	56800	56600	327
442	20240802	113200	2356847900	56800	56900	56900	56800	35
443	20240802	113100	2354858700	56900	56900	56900	56600	69
444	20240802	113000	2350933800	56500	56600	56800	56500	622
445	20240802	112900	2315735100	56700	56700	56700	56700	178
446	20240802	112800	2305642500	56700	56600	56700	56500	831
447	20240802	112700	2258682700	56700	56600	56700	56600	20
448	20240802	112600	2257550400	56700	56800	56800	56600	52
449	20240802	112500	2254604800	56800	56700	56800	56600	488
450	20240802	112400	2226974600	56700	56900	56900	56700	47
451	20240802	112300	2224306200	56900	56900	56900	56900	13
452	20240802	112200	2223566500	56900	56900	56900	56900	15
453	20240802	112100	2222713000	56900	56800	56900	56600	50
454	20240802	112000	2219874800	56600	56800	56900	56600	457
455	20240802	111900	2193948200	57000	56900	57000	56900	53
456	20240802	111800	2190927400	56900	56900	56900	56800	42
457	20240802	111700	2188539200	56800	57000	57000	56800	3
458	20240802	111600	2188368400	57000	56900	57000	56600	86
459	20240802	111500	2183475400	56900	56800	56900	56600	489
460	20240802	111400	2155771500	56900	56800	56900	56800	39
461	20240802	111300	2153552800	56900	56800	56900	56800	20
462	20240802	111200	2152414900	56600	56800	56800	56600	18
463	20240802	111100	2151395900	56900	56900	56900	56600	34
464	20240802	111000	2149470300	56900	56800	56900	56600	474
465	20240802	110900	2122612900	56800	56900	56900	56800	19
466	20240802	110800	2121533500	57000	56900	57000	56900	68
467	20240802	110700	2117660800	56900	56900	56900	56900	13
468	20240802	110600	2116921100	56900	56700	56900	56600	36
469	20240802	110500	2114877900	57000	56800	57000	56600	444
470	20240802	110400	2089727700	56800	56900	57000	56800	67
471	20240802	110300	2085916200	56900	56800	56900	56800	18
472	20240802	110200	2084893700	56800	57000	57000	56800	25
473	20240802	110100	2083470900	57000	57000	57000	56700	70
474	20240802	110000	2079482100	56600	56900	57000	56600	491
475	20240802	105900	2051627100	56900	57000	57000	56900	3
476	20240802	105800	2051456300	56900	56900	56900	56900	31
477	20240802	105700	2049692400	56900	56800	56900	56700	35
478	20240802	105600	2047705900	56800	56900	56900	56600	1039
479	20240802	105500	1988796100	57000	56900	57000	56700	486
480	20240802	105400	1961216300	57000	56900	57000	56900	41
481	20240802	105300	1958881000	56900	57000	57000	56900	9
482	20240802	105200	1958368200	57000	56900	57000	56900	20
483	20240802	105100	1957229300	56900	56800	56900	56700	114
484	20240802	105000	1950759800	56700	56900	57000	56700	470
485	20240802	104900	1924072100	57000	56900	57000	56900	45
486	20240802	104800	1921510200	56900	56800	56900	56800	53
487	20240802	104700	1918496200	56900	56900	56900	56800	18
488	20240802	104600	1917472200	56900	56900	56900	56700	108
489	20240802	104500	1911327600	56700	56900	56900	56700	490
490	20240802	104400	1883524800	56900	57000	57000	56900	8
491	20240802	104300	1883069000	57000	57000	57000	57000	45
492	20240802	104200	1880504000	56700	56900	56900	56700	19
493	20240802	104100	1879426300	56900	56700	57000	56700	41
494	20240802	104000	1877097200	56700	57000	57100	56700	469
495	20240802	103900	1850442400	57100	57100	57200	57000	56
496	20240802	103800	1847245200	57100	56900	57200	56900	34
497	20240802	103700	1845308700	56900	57100	57200	56900	108
498	20240802	103600	1839151900	57100	56800	57100	56800	30
499	20240802	103500	1837444900	56800	57100	57100	56800	447
500	20240802	103400	1812014600	57100	57100	57100	57100	26
501	20240802	103300	1810530000	57100	57100	57100	57000	51
502	20240802	103200	1807619800	57000	57100	57100	57000	4
503	20240802	103100	1807391600	57100	56800	57100	56800	128
504	20240802	103000	1800092900	56800	57000	57200	56800	475
505	20240802	102900	1773082400	57200	57200	57200	57100	39
506	20240802	102800	1770853200	57200	57200	57200	57200	11
507	20240802	102700	1770224000	57200	56900	57200	56900	23
508	20240802	102600	1768913500	56900	56900	56900	56900	26
509	20240802	102500	1767434100	57300	57100	57300	56800	465
510	20240802	102400	1740942600	57100	57200	57200	57100	17
511	20240802	102300	1739971200	57300	57300	57300	57200	43
512	20240802	102200	1737507500	57300	57200	57300	57200	21
513	20240802	102100	1736305700	57200	56900	57200	56900	32
514	20240802	102000	1734480700	56900	57200	57200	56900	434
515	20240802	101900	1709747700	57300	57300	57300	57300	40
516	20240802	101800	1707455700	57300	57200	57300	57000	20
517	20240802	101700	1706315000	57200	57100	57200	57100	23
518	20240802	101600	1705000000	57100	57100	57200	57100	69
519	20240802	101500	1701055600	56800	57000	57100	56700	495
520	20240802	101400	1672931700	57100	57000	57100	57000	90
521	20240802	101300	1667801200	57000	57000	57000	57000	29
522	20240802	101200	1666148200	56800	56900	56900	56800	17
523	20240802	101100	1665181000	56700	56900	57000	56700	96
524	20240802	101000	1659723900	56700	57000	57100	56700	477
525	20240802	100900	1632641600	57100	57000	57100	57000	22
526	20240802	100800	1631387100	57000	57000	57000	57000	168
527	20240802	100700	1621811100	57000	56900	57000	56700	169
528	20240802	100600	1612202500	56700	56700	57000	56700	231
529	20240802	100500	1599098800	56700	57000	57000	56700	437
530	20240802	100400	1574314600	56900	56900	57000	56900	106
531	20240802	100300	1568280900	56900	57000	57000	56700	42
532	20240802	100200	1565894400	56700	56900	56900	56700	96
533	20240802	100100	1560434400	56900	56700	56900	56600	72
534	20240802	100000	1556339400	56600	56800	57000	56600	472
535	20240802	095900	1529575900	56900	56900	56900	56900	33
536	20240802	095800	1527698200	56800	56800	56800	56800	24
537	20240802	095700	1526335000	56800	56800	56800	56500	395
538	20240802	095600	1503975400	56600	56900	56900	56600	26
539	20240802	095500	1502503500	56600	56800	56800	56600	458
540	20240802	095400	1476552100	56900	57200	57200	56700	253
541	20240802	095300	1462198300	57200	57000	57200	57000	78
542	20240802	095200	1457751100	57000	56800	57000	56700	460
543	20240802	095100	1431581100	56800	56600	56800	56600	716
544	20240802	095000	1391051900	56700	56700	56800	56700	791
545	20240802	094900	1346200500	56900	56900	56900	56900	0
546	20240802	094800	1346200500	56900	56800	56900	56700	282
547	20240802	094700	1330192100	56900	56900	56900	56900	5
548	20240802	094600	1329907600	56900	56800	56900	56800	104
549	20240802	094500	1323998800	56900	56900	56900	56700	716
550	20240802	094400	1283389300	56900	56900	57000	56900	80
551	20240802	094300	1278837100	56900	56900	56900	56800	104
552	20240802	094200	1272929600	56900	56800	56900	56700	271
553	20240802	094100	1257555900	56900	56900	56900	56900	38
554	20240802	094000	1255393700	56700	56700	56700	56700	477
555	20240802	093900	1228347800	56900	56900	56900	56600	1306
556	20240802	093800	1154279700	57000	57000	57100	57000	101
557	20240802	093700	1148521100	57000	57000	57000	57000	2
558	20240802	093600	1148407100	57000	57000	57000	56700	262
559	20240802	093500	1133549000	56700	56800	57000	56700	433
560	20240802	093400	1108993200	57100	57000	57100	57000	138
561	20240802	093300	1101125600	57000	56800	57000	56600	276
562	20240802	093200	1085482200	56900	56900	56900	56600	258
563	20240802	093100	1070864100	56900	56900	56900	56900	3
564	20240802	093000	1070693400	56800	57000	57000	56500	1331
565	20240802	092900	995300100	57100	57200	57500	57100	190
566	20240802	092800	984431600	57600	56800	57600	56800	373
567	20240802	092700	963074500	57000	56800	57000	56800	349
568	20240802	092600	943238200	56800	56500	56800	56500	1311
569	20240802	092500	868915500	56500	57000	57000	56500	3248
570	20240802	092400	684695500	56900	57000	57000	56800	761
571	20240802	092300	641400600	57000	57100	57100	57000	330
572	20240802	092200	622589000	57100	57100	57100	57100	26
573	20240802	092100	621104400	57400	57200	57400	57000	275
574	20240802	092000	605416200	57200	57200	57600	57200	467
575	20240802	091900	578694000	57200	57000	57200	56900	389
576	20240802	091800	556517100	56900	56900	57000	56800	442
577	20240802	091700	531396300	57000	57000	57100	56900	61
578	20240802	091600	527919000	56800	56800	56900	56800	123
579	20240802	091500	520929500	56700	57200	57300	56700	1295
580	20240802	091400	447205100	57200	57200	57200	57200	0
581	20240802	091300	447205100	57200	57000	57200	57000	26
582	20240802	091200	445718100	56900	56800	57200	56800	948
583	20240802	091100	391678300	56800	57200	57300	56800	1479
584	20240802	091000	307279200	57100	57600	57800	57100	1903
585	20240802	090900	198128400	57700	57700	57900	57600	346
586	20240802	090800	178163500	57800	57700	57800	57700	113
587	20240802	090700	171637700	57800	57800	57800	57800	65
588	20240802	090600	167880700	57700	57600	57900	57600	524
589	20240802	090500	137688300	57500	58100	58100	57500	1317
590	20240802	090400	61443100	58400	58400	58400	58400	0
591	20240802	090300	61443100	58400	58300	58400	58100	450
592	20240802	090200	35194200	58300	58300	58300	58300	103
593	20240802	090100	29189300	58600	58700	58700	58600	25
594	20240802	090000	27724000	58000	58000	58000	58000	478