KissMeData/354320/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211300	1056453900	28600	28600	28600	28600	641
3	20240802	211200	1056453900	28600	28600	28600	28600	0
4	20240802	211100	1056453900	28600	28600	28600	28600	0
5	20240802	211000	1056453900	28600	28600	28600	28600	0
6	20240802	210900	1056453900	28600	28600	28600	28600	0
7	20240802	210800	1056453900	28600	28600	28600	28600	0
8	20240802	210700	1056453900	28600	28600	28600	28600	0
9	20240802	210600	1056453900	28600	28600	28600	28600	0
10	20240802	210500	1056453900	28600	28600	28600	28600	0
11	20240802	210400	1056453900	28600	28600	28600	28600	0
12	20240802	210300	1056453900	28600	28600	28600	28600	0
13	20240802	210200	1056453900	28600	28600	28600	28600	0
14	20240802	210100	1056453900	28600	28600	28600	28600	0
15	20240802	210000	1056453900	28600	28600	28600	28600	0
16	20240802	205900	1056453900	28600	28600	28600	28600	0
17	20240802	205800	1056453900	28600	28600	28600	28600	0
18	20240802	205700	1056453900	28600	28600	28600	28600	0
19	20240802	205600	1056453900	28600	28600	28600	28600	0
20	20240802	205500	1056453900	28600	28600	28600	28600	0
21	20240802	205400	1056453900	28600	28600	28600	28600	0
22	20240802	205300	1056453900	28600	28600	28600	28600	0
23	20240802	205200	1056453900	28600	28600	28600	28600	0
24	20240802	205100	1056453900	28600	28600	28600	28600	0
25	20240802	205000	1056453900	28600	28600	28600	28600	0
26	20240802	204900	1056453900	28600	28600	28600	28600	0
27	20240802	204800	1056453900	28600	28600	28600	28600	0
28	20240802	204700	1056453900	28600	28600	28600	28600	0
29	20240802	204600	1056453900	28600	28600	28600	28600	0
30	20240802	204500	1056453900	28600	28600	28600	28600	0
31	20240802	204400	1056453900	28600	28600	28600	28600	0
32	20240802	204300	1056453900	28600	28600	28600	28600	641
33	20240802	204200	1056453900	28600	28600	28600	28600	0
34	20240802	204100	1056453900	28600	28600	28600	28600	0
35	20240802	204000	1056453900	28600	28600	28600	28600	0
36	20240802	203900	1056453900	28600	28600	28600	28600	0
37	20240802	203800	1056453900	28600	28600	28600	28600	0
38	20240802	203700	1056453900	28600	28600	28600	28600	0
39	20240802	203600	1056453900	28600	28600	28600	28600	0
40	20240802	203500	1056453900	28600	28600	28600	28600	0
41	20240802	203400	1056453900	28600	28600	28600	28600	0
42	20240802	203300	1056453900	28600	28600	28600	28600	0
43	20240802	203200	1056453900	28600	28600	28600	28600	0
44	20240802	203100	1056453900	28600	28600	28600	28600	0
45	20240802	203000	1056453900	28600	28600	28600	28600	0
46	20240802	202900	1056453900	28600	28600	28600	28600	0
47	20240802	202800	1056453900	28600	28600	28600	28600	0
48	20240802	202700	1056453900	28600	28600	28600	28600	0
49	20240802	202600	1056453900	28600	28600	28600	28600	0
50	20240802	202500	1056453900	28600	28600	28600	28600	0
51	20240802	202400	1056453900	28600	28600	28600	28600	0
52	20240802	202300	1056453900	28600	28600	28600	28600	0
53	20240802	202200	1056453900	28600	28600	28600	28600	0
54	20240802	202100	1056453900	28600	28600	28600	28600	0
55	20240802	202000	1056453900	28600	28600	28600	28600	0
56	20240802	201900	1056453900	28600	28600	28600	28600	0
57	20240802	201800	1056453900	28600	28600	28600	28600	0
58	20240802	201700	1056453900	28600	28600	28600	28600	0
59	20240802	201600	1056453900	28600	28600	28600	28600	0
60	20240802	201500	1056453900	28600	28600	28600	28600	0
61	20240802	201400	1056453900	28600	28600	28600	28600	0
62	20240802	201300	1056453900	28600	28600	28600	28600	641
63	20240802	201200	1056453900	28600	28600	28600	28600	0
64	20240802	201100	1056453900	28600	28600	28600	28600	0
65	20240802	201000	1056453900	28600	28600	28600	28600	0
66	20240802	200900	1056453900	28600	28600	28600	28600	0
67	20240802	200800	1056453900	28600	28600	28600	28600	0
68	20240802	200700	1056453900	28600	28600	28600	28600	0
69	20240802	200600	1056453900	28600	28600	28600	28600	0
70	20240802	200500	1056453900	28600	28600	28600	28600	0
71	20240802	200400	1056453900	28600	28600	28600	28600	0
72	20240802	200300	1056453900	28600	28600	28600	28600	0
73	20240802	200200	1056453900	28600	28600	28600	28600	0
74	20240802	200100	1056453900	28600	28600	28600	28600	0
75	20240802	200000	1056453900	28600	28600	28600	28600	0
76	20240802	195900	1056453900	28600	28600	28600	28600	0
77	20240802	195800	1056453900	28600	28600	28600	28600	0
78	20240802	195700	1056453900	28600	28600	28600	28600	0
79	20240802	195600	1056453900	28600	28600	28600	28600	0
80	20240802	195500	1056453900	28600	28600	28600	28600	0
81	20240802	195400	1056453900	28600	28600	28600	28600	0
82	20240802	195300	1056453900	28600	28600	28600	28600	0
83	20240802	195200	1056453900	28600	28600	28600	28600	0
84	20240802	195100	1056453900	28600	28600	28600	28600	0
85	20240802	195000	1056453900	28600	28600	28600	28600	0
86	20240802	194900	1056453900	28600	28600	28600	28600	0
87	20240802	194800	1056453900	28600	28600	28600	28600	0
88	20240802	194700	1056453900	28600	28600	28600	28600	0
89	20240802	194600	1056453900	28600	28600	28600	28600	0
90	20240802	194500	1056453900	28600	28600	28600	28600	0
91	20240802	194400	1056453900	28600	28600	28600	28600	0
92	20240802	194300	1056453900	28600	28600	28600	28600	641
93	20240802	194200	1056453900	28600	28600	28600	28600	0
94	20240802	194100	1056453900	28600	28600	28600	28600	0
95	20240802	194000	1056453900	28600	28600	28600	28600	0
96	20240802	193900	1056453900	28600	28600	28600	28600	0
97	20240802	193800	1056453900	28600	28600	28600	28600	0
98	20240802	193700	1056453900	28600	28600	28600	28600	0
99	20240802	193600	1056453900	28600	28600	28600	28600	0
100	20240802	193500	1056453900	28600	28600	28600	28600	0
101	20240802	193400	1056453900	28600	28600	28600	28600	0
102	20240802	193300	1056453900	28600	28600	28600	28600	0
103	20240802	193200	1056453900	28600	28600	28600	28600	0
104	20240802	193100	1056453900	28600	28600	28600	28600	0
105	20240802	193000	1056453900	28600	28600	28600	28600	0
106	20240802	192900	1056453900	28600	28600	28600	28600	0
107	20240802	192800	1056453900	28600	28600	28600	28600	0
108	20240802	192700	1056453900	28600	28600	28600	28600	0
109	20240802	192600	1056453900	28600	28600	28600	28600	0
110	20240802	192500	1056453900	28600	28600	28600	28600	0
111	20240802	192400	1056453900	28600	28600	28600	28600	0
112	20240802	192300	1056453900	28600	28600	28600	28600	0
113	20240802	192200	1056453900	28600	28600	28600	28600	0
114	20240802	192100	1056453900	28600	28600	28600	28600	0
115	20240802	192000	1056453900	28600	28600	28600	28600	0
116	20240802	191900	1056453900	28600	28600	28600	28600	0
117	20240802	191800	1056453900	28600	28600	28600	28600	0
118	20240802	191700	1056453900	28600	28600	28600	28600	0
119	20240802	191600	1056453900	28600	28600	28600	28600	0
120	20240802	191500	1056453900	28600	28600	28600	28600	0
121	20240802	191400	1056453900	28600	28600	28600	28600	0
122	20240802	191300	1056453900	28600	28600	28600	28600	641
123	20240802	191200	1056453900	28600	28600	28600	28600	0
124	20240802	191100	1056453900	28600	28600	28600	28600	0
125	20240802	191000	1056453900	28600	28600	28600	28600	0
126	20240802	190900	1056453900	28600	28600	28600	28600	0
127	20240802	190800	1056453900	28600	28600	28600	28600	0
128	20240802	190700	1056453900	28600	28600	28600	28600	0
129	20240802	190600	1056453900	28600	28600	28600	28600	0
130	20240802	190500	1056453900	28600	28600	28600	28600	0
131	20240802	190400	1056453900	28600	28600	28600	28600	0
132	20240802	190300	1056453900	28600	28600	28600	28600	0
133	20240802	190200	1056453900	28600	28600	28600	28600	0
134	20240802	190100	1056453900	28600	28600	28600	28600	0
135	20240802	190000	1056453900	28600	28600	28600	28600	0
136	20240802	185900	1056453900	28600	28600	28600	28600	0
137	20240802	185800	1056453900	28600	28600	28600	28600	0
138	20240802	185700	1056453900	28600	28600	28600	28600	0
139	20240802	185600	1056453900	28600	28600	28600	28600	0
140	20240802	185500	1056453900	28600	28600	28600	28600	0
141	20240802	185400	1056453900	28600	28600	28600	28600	0
142	20240802	185300	1056453900	28600	28600	28600	28600	0
143	20240802	185200	1056453900	28600	28600	28600	28600	0
144	20240802	185100	1056453900	28600	28600	28600	28600	0
145	20240802	185000	1056453900	28600	28600	28600	28600	0
146	20240802	184900	1056453900	28600	28600	28600	28600	0
147	20240802	184800	1056453900	28600	28600	28600	28600	0
148	20240802	184700	1056453900	28600	28600	28600	28600	0
149	20240802	184600	1056453900	28600	28600	28600	28600	0
150	20240802	184500	1056453900	28600	28600	28600	28600	0
151	20240802	184400	1056453900	28600	28600	28600	28600	0
152	20240802	184300	1056453900	28600	28600	28600	28600	641
153	20240802	184200	1056453900	28600	28600	28600	28600	0
154	20240802	184100	1056453900	28600	28600	28600	28600	0
155	20240802	184000	1056453900	28600	28600	28600	28600	0
156	20240802	183900	1056453900	28600	28600	28600	28600	0
157	20240802	183800	1056453900	28600	28600	28600	28600	0
158	20240802	183700	1056453900	28600	28600	28600	28600	0
159	20240802	183600	1056453900	28600	28600	28600	28600	0
160	20240802	183500	1056453900	28600	28600	28600	28600	0
161	20240802	183400	1056453900	28600	28600	28600	28600	0
162	20240802	183300	1056453900	28600	28600	28600	28600	0
163	20240802	183200	1056453900	28600	28600	28600	28600	0
164	20240802	183100	1056453900	28600	28600	28600	28600	0
165	20240802	183000	1056453900	28600	28600	28600	28600	0
166	20240802	182900	1056453900	28600	28600	28600	28600	0
167	20240802	182800	1056453900	28600	28600	28600	28600	0
168	20240802	182700	1056453900	28600	28600	28600	28600	0
169	20240802	182600	1056453900	28600	28600	28600	28600	0
170	20240802	182500	1056453900	28600	28600	28600	28600	0
171	20240802	182400	1056453900	28600	28600	28600	28600	0
172	20240802	182300	1056453900	28600	28600	28600	28600	0
173	20240802	182200	1056453900	28600	28600	28600	28600	0
174	20240802	182100	1056453900	28600	28600	28600	28600	0
175	20240802	182000	1056453900	28600	28600	28600	28600	0
176	20240802	181900	1056453900	28600	28600	28600	28600	0
177	20240802	181800	1056453900	28600	28600	28600	28600	0
178	20240802	181700	1056453900	28600	28600	28600	28600	0
179	20240802	181600	1056453900	28600	28600	28600	28600	0
180	20240802	181500	1056453900	28600	28600	28600	28600	0
181	20240802	181400	1056453900	28600	28600	28600	28600	0
182	20240802	181300	1056453900	28600	28600	28600	28600	641
183	20240802	181200	1056453900	28600	28600	28600	28600	0
184	20240802	181100	1056453900	28600	28600	28600	28600	0
185	20240802	181000	1056453900	28600	28600	28600	28600	0
186	20240802	180900	1056453900	28600	28600	28600	28600	0
187	20240802	180800	1056453900	28600	28600	28600	28600	0
188	20240802	180700	1056453900	28600	28600	28600	28600	0
189	20240802	180600	1056453900	28600	28600	28600	28600	0
190	20240802	180500	1056453900	28600	28600	28600	28600	0
191	20240802	180400	1056453900	28600	28600	28600	28600	0
192	20240802	180300	1056453900	28600	28600	28600	28600	0
193	20240802	180200	1056453900	28600	28600	28600	28600	0
194	20240802	180100	1056453900	28600	28600	28600	28600	0
195	20240802	180000	1056453900	28600	28600	28600	28600	0
196	20240802	175900	1056453900	28600	28600	28600	28600	0
197	20240802	175800	1056453900	28600	28600	28600	28600	0
198	20240802	175700	1056453900	28600	28600	28600	28600	0
199	20240802	175600	1056453900	28600	28600	28600	28600	0
200	20240802	175500	1056453900	28600	28600	28600	28600	0
201	20240802	175400	1056453900	28600	28600	28600	28600	0
202	20240802	175300	1056453900	28600	28600	28600	28600	0
203	20240802	175200	1056453900	28600	28600	28600	28600	0
204	20240802	175100	1056453900	28600	28600	28600	28600	0
205	20240802	175000	1056453900	28600	28600	28600	28600	0
206	20240802	174900	1056453900	28600	28600	28600	28600	0
207	20240802	174800	1056453900	28600	28600	28600	28600	0
208	20240802	174700	1056453900	28600	28600	28600	28600	0
209	20240802	174600	1056453900	28600	28600	28600	28600	0
210	20240802	174500	1056453900	28600	28600	28600	28600	0
211	20240802	174400	1056453900	28600	28600	28600	28600	0
212	20240802	174300	1056453900	28600	28600	28600	28600	641
213	20240802	174200	1056453900	28600	28600	28600	28600	0
214	20240802	174100	1056453900	28600	28600	28600	28600	0
215	20240802	174000	1056453900	28600	28600	28600	28600	0
216	20240802	173900	1056453900	28600	28600	28600	28600	0
217	20240802	173800	1056453900	28600	28600	28600	28600	0
218	20240802	173700	1056453900	28600	28600	28600	28600	0
219	20240802	173600	1056453900	28600	28600	28600	28600	0
220	20240802	173500	1056453900	28600	28600	28600	28600	0
221	20240802	173400	1056453900	28600	28600	28600	28600	0
222	20240802	173300	1056453900	28600	28600	28600	28600	0
223	20240802	173200	1056453900	28600	28600	28600	28600	0
224	20240802	173100	1056453900	28600	28600	28600	28600	0
225	20240802	173000	1056453900	28600	28600	28600	28600	0
226	20240802	172900	1056453900	28600	28600	28600	28600	0
227	20240802	172800	1056453900	28600	28600	28600	28600	0
228	20240802	172700	1056453900	28600	28600	28600	28600	0
229	20240802	172600	1056453900	28600	28600	28600	28600	0
230	20240802	172500	1056453900	28600	28600	28600	28600	0
231	20240802	172400	1056453900	28600	28600	28600	28600	0
232	20240802	172300	1056453900	28600	28600	28600	28600	0
233	20240802	172200	1056453900	28600	28600	28600	28600	0
234	20240802	172100	1056453900	28600	28600	28600	28600	0
235	20240802	172000	1056453900	28600	28600	28600	28600	0
236	20240802	171900	1056453900	28600	28600	28600	28600	0
237	20240802	171800	1056453900	28600	28600	28600	28600	0
238	20240802	171700	1056453900	28600	28600	28600	28600	0
239	20240802	171600	1056453900	28600	28600	28600	28600	0
240	20240802	171500	1056453900	28600	28600	28600	28600	0
241	20240802	171400	1056453900	28600	28600	28600	28600	0
242	20240802	171300	1056453900	28600	28600	28600	28600	641
243	20240802	171200	1056453900	28600	28600	28600	28600	0
244	20240802	171100	1056453900	28600	28600	28600	28600	0
245	20240802	171000	1056453900	28600	28600	28600	28600	0
246	20240802	170900	1056453900	28600	28600	28600	28600	0
247	20240802	170800	1056453900	28600	28600	28600	28600	0
248	20240802	170700	1056453900	28600	28600	28600	28600	0
249	20240802	170600	1056453900	28600	28600	28600	28600	0
250	20240802	170500	1056453900	28600	28600	28600	28600	0
251	20240802	170400	1056453900	28600	28600	28600	28600	0
252	20240802	170300	1056453900	28600	28600	28600	28600	0
253	20240802	170200	1056453900	28600	28600	28600	28600	0
254	20240802	170100	1056453900	28600	28600	28600	28600	0
255	20240802	170000	1056453900	28600	28600	28600	28600	0
256	20240802	165900	1056453900	28600	28600	28600	28600	0
257	20240802	165800	1056453900	28600	28600	28600	28600	0
258	20240802	165700	1056453900	28600	28600	28600	28600	0
259	20240802	165600	1056453900	28600	28600	28600	28600	0
260	20240802	165500	1056453900	28600	28600	28600	28600	0
261	20240802	165400	1056453900	28600	28600	28600	28600	0
262	20240802	165300	1056453900	28600	28600	28600	28600	0
263	20240802	165200	1056453900	28600	28600	28600	28600	0
264	20240802	165100	1056453900	28600	28600	28600	28600	0
265	20240802	165000	1056453900	28600	28600	28600	28600	0
266	20240802	164900	1056453900	28600	28600	28600	28600	0
267	20240802	164800	1056453900	28600	28600	28600	28600	0
268	20240802	164700	1056453900	28600	28600	28600	28600	0
269	20240802	164600	1056453900	28600	28600	28600	28600	0
270	20240802	164500	1056453900	28600	28600	28600	28600	0
271	20240802	164400	1056453900	28600	28600	28600	28600	0
272	20240802	164300	1056453900	28600	28600	28600	28600	641
273	20240802	164200	1056453900	28600	28600	28600	28600	0
274	20240802	164100	1056453900	28600	28600	28600	28600	0
275	20240802	164000	1056453900	28600	28600	28600	28600	0
276	20240802	163900	1056453900	28600	28600	28600	28600	0
277	20240802	163800	1056453900	28600	28600	28600	28600	0
278	20240802	163700	1056453900	28600	28600	28600	28600	0
279	20240802	163600	1056453900	28600	28600	28600	28600	0
280	20240802	163500	1056453900	28600	28600	28600	28600	0
281	20240802	163400	1056453900	28600	28600	28600	28600	0
282	20240802	163300	1056453900	28600	28600	28600	28600	0
283	20240802	163200	1056453900	28600	28600	28600	28600	0
284	20240802	163100	1056453900	28600	28600	28600	28600	0
285	20240802	163000	1056453900	28600	28600	28600	28600	0
286	20240802	162900	1056453900	28600	28600	28600	28600	0
287	20240802	162800	1056453900	28600	28600	28600	28600	0
288	20240802	162700	1056453900	28600	28600	28600	28600	0
289	20240802	162600	1056453900	28600	28600	28600	28600	0
290	20240802	162500	1056453900	28600	28600	28600	28600	0
291	20240802	162400	1056453900	28600	28600	28600	28600	0
292	20240802	162300	1056453900	28600	28600	28600	28600	0
293	20240802	162200	1056453900	28600	28600	28600	28600	0
294	20240802	162100	1056453900	28600	28600	28600	28600	0
295	20240802	162000	1056453900	28600	28600	28600	28600	0
296	20240802	161900	1056453900	28600	28600	28600	28600	0
297	20240802	161800	1056453900	28600	28600	28600	28600	0
298	20240802	161700	1056453900	28600	28600	28600	28600	0
299	20240802	161600	1056453900	28600	28600	28600	28600	0
300	20240802	161500	1056453900	28600	28600	28600	28600	0
301	20240802	161400	1056453900	28600	28600	28600	28600	0
302	20240802	161300	1056453900	28600	28600	28600	28600	641
303	20240802	161200	1056453900	28600	28600	28600	28600	0
304	20240802	161100	1056453900	28600	28600	28600	28600	0
305	20240802	161000	1056453900	28600	28600	28600	28600	0
306	20240802	160900	1056453900	28600	28600	28600	28600	0
307	20240802	160800	1056453900	28600	28600	28600	28600	0
308	20240802	160700	1056453900	28600	28600	28600	28600	0
309	20240802	160600	1056453900	28600	28600	28600	28600	0
310	20240802	160500	1056453900	28600	28600	28600	28600	0
311	20240802	160400	1056453900	28600	28600	28600	28600	0
312	20240802	160300	1056453900	28600	28600	28600	28600	0
313	20240802	160200	1056453900	28600	28600	28600	28600	0
314	20240802	160100	1056453900	28600	28600	28600	28600	0
315	20240802	160000	1056453900	28600	28600	28600	28600	0
316	20240802	155900	1056453900	28600	28600	28600	28600	0
317	20240802	155800	1056453900	28600	28600	28600	28600	0
318	20240802	155700	1056453900	28600	28600	28600	28600	0
319	20240802	155600	1056453900	28600	28600	28600	28600	0
320	20240802	155500	1056453900	28600	28600	28600	28600	0
321	20240802	155400	1056453900	28600	28600	28600	28600	0
322	20240802	155300	1056453900	28600	28600	28600	28600	0
323	20240802	155200	1056453900	28600	28600	28600	28600	0
324	20240802	155100	1056453900	28600	28600	28600	28600	0
325	20240802	155000	1056453900	28600	28600	28600	28600	0
326	20240802	154900	1056453900	28600	28600	28600	28600	0
327	20240802	154800	1056453900	28600	28600	28600	28600	0
328	20240802	154700	1056453900	28600	28600	28600	28600	0
329	20240802	154600	1056453900	28600	28600	28600	28600	0
330	20240802	154500	1056453900	28600	28600	28600	28600	0
331	20240802	154400	1056453900	28600	28600	28600	28600	0
332	20240802	154300	1056453900	28600	28600	28600	28600	641
333	20240802	154200	1056453900	28600	28600	28600	28600	0
334	20240802	154100	1056453900	28600	28600	28600	28600	0
335	20240802	154000	1056453900	28600	28600	28600	28600	0
336	20240802	153900	1056453900	28600	28600	28600	28600	0
337	20240802	153800	1056453900	28600	28600	28600	28600	0
338	20240802	153700	1056453900	28600	28600	28600	28600	0
339	20240802	153600	1056453900	28600	28600	28600	28600	0
340	20240802	153500	1056453900	28600	28600	28600	28600	0
341	20240802	153400	1056453900	28600	28600	28600	28600	0
342	20240802	153300	1056453900	28600	28600	28600	28600	0
343	20240802	153200	1056453900	28600	28600	28600	28600	0
344	20240802	153100	1056453900	28600	28600	28600	28600	0
345	20240802	153000	1056453900	28600	28600	28600	28600	641
346	20240802	152900	1038121300	28800	28800	28800	28800	0
347	20240802	152800	1038121300	28800	28800	28800	28800	0
348	20240802	152700	1038121300	28800	28800	28800	28800	0
349	20240802	152600	1038121300	28800	28800	28800	28800	0
350	20240802	152500	1038121300	28800	28800	28800	28800	0
351	20240802	152400	1038121300	28800	28800	28800	28800	0
352	20240802	152300	1038121300	28800	28800	28800	28800	0
353	20240802	152200	1038121300	28800	28800	28800	28800	0
354	20240802	152100	1038121300	28800	28800	28800	28800	0
355	20240802	152000	1038121300	28800	28800	28800	28800	0
356	20240802	151900	1038121300	28800	28600	28800	28600	158
357	20240802	151800	1033601700	28600	28550	28600	28550	87
358	20240802	151700	1031113650	28550	28550	28550	28550	30
359	20240802	151600	1030257150	28500	28550	28550	28500	165
360	20240802	151500	1025547300	28550	28550	28550	28550	213
361	20240802	151400	1019466150	28550	28600	28600	28550	113
362	20240802	151300	1016238800	28600	28600	28600	28600	111
363	20240802	151200	1013064200	28600	28600	28600	28600	50
364	20240802	151100	1011634200	28600	28600	28600	28600	76
365	20240802	151000	1009460600	28600	28600	28600	28600	8
366	20240802	150900	1009231800	28650	28650	28650	28600	284
367	20240802	150800	1001103400	28600	28600	28600	28600	0
368	20240802	150700	1001103400	28600	28600	28600	28600	0
369	20240802	150600	1001103400	28600	28600	28600	28600	100
370	20240802	150500	998243400	28600	28600	28600	28600	34
371	20240802	150400	997271000	28600	28600	28600	28600	0
372	20240802	150300	997271000	28600	28600	28600	28600	0
373	20240802	150200	997271000	28600	28600	28600	28600	0
374	20240802	150100	997271000	28600	28600	28600	28600	116
375	20240802	150000	993953400	28550	28550	28550	28550	38
376	20240802	145900	992868500	28550	28550	28550	28550	187
377	20240802	145800	987529650	28550	28550	28550	28550	48
378	20240802	145700	986159250	28550	28550	28550	28550	0
379	20240802	145600	986159250	28550	28550	28550	28550	0
380	20240802	145500	986159250	28550	28550	28550	28550	0
381	20240802	145400	986159250	28550	28550	28550	28550	0
382	20240802	145300	986159250	28550	28550	28550	28550	36
383	20240802	145200	985131450	28550	28550	28550	28550	110
384	20240802	145100	981990950	28600	28600	28600	28600	9
385	20240802	145000	981733550	28650	28550	28650	28550	21
386	20240802	144900	981132900	28650	28700	28700	28550	103
387	20240802	144800	978191950	28600	28700	28700	28600	106
388	20240802	144700	975160250	28600	28600	28600	28600	80
389	20240802	144600	972872250	28600	28600	28600	28600	0
390	20240802	144500	972872250	28600	28600	28600	28600	2
391	20240802	144400	972815050	28700	28700	28700	28700	15
392	20240802	144300	972384550	28700	28700	28700	28700	1
393	20240802	144200	972355850	28700	28600	28700	28600	71
394	20240802	144100	970324150	28600	28550	28600	28550	150
395	20240802	144000	966041600	28550	28550	28550	28550	23
396	20240802	143900	965384950	28550	28550	28550	28550	3
397	20240802	143800	965299300	28500	28550	28550	28500	4
398	20240802	143700	965185150	28550	28550	28550	28550	0
399	20240802	143600	965185150	28550	28550	28550	28550	15
400	20240802	143500	964756900	28550	28550	28550	28550	6
401	20240802	143400	964585600	28550	28550	28550	28550	0
402	20240802	143300	964585600	28550	28550	28550	28550	9
403	20240802	143200	964328650	28550	28550	28550	28550	112
404	20240802	143100	961131050	28550	28550	28550	28550	10
405	20240802	143000	960845550	28600	28600	28600	28600	0
406	20240802	142900	960845550	28600	28550	28600	28550	85
407	20240802	142800	958414800	28550	28550	28550	28550	108
408	20240802	142700	955331400	28450	28550	28550	28450	245
409	20240802	142600	948357750	28550	28500	28550	28500	92
410	20240802	142500	945732550	28500	28500	28500	28500	362
411	20240802	142400	935415550	28600	28600	28600	28600	100
412	20240802	142300	932555550	28500	28500	28500	28500	2
413	20240802	142200	932498550	28500	28600	28600	28500	1082
414	20240802	142100	901652950	28600	28600	28600	28600	89
415	20240802	142000	899107550	28500	28550	28550	28500	345
416	20240802	141900	889269050	28550	28500	28550	28500	61
417	20240802	141800	887530000	28600	28550	28600	28500	148
418	20240802	141700	883306700	28550	28550	28550	28550	21
419	20240802	141600	882707150	28550	28550	28550	28550	428
420	20240802	141500	870487750	28550	28550	28550	28550	60
421	20240802	141400	868774750	28600	28550	28600	28550	210
422	20240802	141300	862776250	28600	28600	28600	28600	31
423	20240802	141200	861889650	28600	28600	28600	28600	103
424	20240802	141100	858943850	28600	28650	28650	28600	1015
425	20240802	141000	829907450	28650	28650	28650	28650	52
426	20240802	140900	828417650	28650	28650	28650	28650	54
427	20240802	140800	826870550	28650	28650	28650	28650	6
428	20240802	140700	826698650	28600	28600	28600	28600	80
429	20240802	140600	824410650	28650	28650	28650	28650	76
430	20240802	140500	822233250	28650	28650	28650	28650	40
431	20240802	140400	821087250	28650	28650	28650	28650	0
432	20240802	140300	821087250	28650	28650	28650	28650	57
433	20240802	140200	819454200	28700	28700	28700	28700	2
434	20240802	140100	819396800	28700	28650	28700	28650	544
435	20240802	140000	803809250	28750	28750	28750	28750	0
436	20240802	135900	803809250	28750	28750	28750	28750	1
437	20240802	135800	803780500	28650	28750	28750	28650	31
438	20240802	135700	802892150	28650	28750	28750	28650	39
439	20240802	135600	801774600	28750	28750	28750	28750	1
440	20240802	135500	801745850	28750	28750	28750	28750	0
441	20240802	135400	801745850	28750	28750	28750	28750	1
442	20240802	135300	801717100	28700	28700	28700	28700	110
443	20240802	135200	798560100	28700	28700	28700	28700	5
444	20240802	135100	798416600	28750	28750	28750	28750	0
445	20240802	135000	798416600	28750	28750	28750	28750	0
446	20240802	134900	798416600	28750	28750	28750	28750	0
447	20240802	134800	798416600	28750	28750	28750	28750	1
448	20240802	134700	798387850	28750	28750	28750	28750	18
449	20240802	134600	797870350	28750	28750	28750	28750	149
450	20240802	134500	793586600	28700	28700	28700	28700	100
451	20240802	134400	790716600	28700	28700	28700	28700	0
452	20240802	134300	790716600	28700	28700	28750	28700	502
453	20240802	134200	776309150	28650	28650	28650	28650	0
454	20240802	134100	776309150	28650	28650	28650	28650	0
455	20240802	134000	776309150	28650	28650	28650	28650	0
456	20240802	133900	776309150	28650	28650	28650	28650	0
457	20240802	133800	776309150	28650	28650	28650	28650	19
458	20240802	133700	775764800	28800	28800	28800	28800	55
459	20240802	133600	774180800	28800	28800	28800	28800	20
460	20240802	133500	773604800	28800	28800	28800	28650	157
461	20240802	133400	769103300	28800	28800	28800	28800	0
462	20240802	133300	769103300	28800	28800	28800	28800	0
463	20240802	133200	769103300	28800	28800	28800	28800	3
464	20240802	133100	769016900	28800	28800	28800	28800	1
465	20240802	133000	768988100	28650	28650	28650	28650	0
466	20240802	132900	768988100	28650	28650	28650	28650	0
467	20240802	132800	768988100	28650	28650	28650	28650	25
468	20240802	132700	768271850	28800	28800	28800	28800	0
469	20240802	132600	768271850	28800	28800	28800	28800	2
470	20240802	132500	768214250	28800	28650	28800	28650	148
471	20240802	132400	763964500	28650	28650	28650	28650	29
472	20240802	132300	763133650	28650	28750	28750	28650	1015
473	20240802	132200	734053100	28750	28750	28750	28750	0
474	20240802	132100	734053100	28750	28700	28750	28700	42
475	20240802	132000	732847650	28700	28700	28700	28700	0
476	20240802	131900	732847650	28700	28700	28700	28700	2
477	20240802	131800	732790250	28700	28700	28700	28700	26
478	20240802	131700	732044050	28700	28700	28700	28700	1
479	20240802	131600	732015350	28650	28700	28700	28650	14
480	20240802	131500	731614100	28700	28700	28700	28700	50
481	20240802	131400	730179100	28750	28750	28750	28750	0
482	20240802	131300	730179100	28750	28750	28750	28750	17
483	20240802	131200	729690350	28700	28700	28700	28700	15
484	20240802	131100	729259850	28700	28700	28700	28700	20
485	20240802	131000	728685850	28700	28700	28700	28700	0
486	20240802	130900	728685850	28700	28700	28700	28700	497
487	20240802	130800	714421950	28750	28800	28800	28750	202
488	20240802	130700	708614350	28800	28800	28800	28800	0
489	20240802	130600	708614350	28800	28850	28850	28800	213
490	20240802	130500	702479850	28800	28800	28800	28800	102
491	20240802	130400	699542250	28850	28850	28850	28850	6
492	20240802	130300	699369150	28850	28850	28850	28850	0
493	20240802	130200	699369150	28850	28850	28850	28850	31
494	20240802	130100	698474800	28850	28850	28850	28850	50
495	20240802	130000	697032300	28850	28850	28850	28850	9
496	20240802	125900	696772650	28800	28800	28800	28800	0
497	20240802	125800	696772650	28800	28800	28800	28800	0
498	20240802	125700	696772650	28800	28800	28800	28800	20
499	20240802	125600	696196650	28800	28800	28800	28800	0
500	20240802	125500	696196650	28800	28850	28900	28800	63
501	20240802	125400	694378700	28900	28900	28900	28900	52
502	20240802	125300	692875900	28850	28850	28850	28850	0
503	20240802	125200	692875900	28850	28850	28850	28850	31
504	20240802	125100	691981550	28900	28900	28900	28900	2
505	20240802	125000	691923750	28850	28850	28850	28850	0
506	20240802	124900	691923750	28850	28850	28850	28850	63
507	20240802	124800	690106200	28850	28850	28850	28850	46
508	20240802	124700	688779100	28850	28850	28850	28850	22
509	20240802	124600	688144400	28850	28850	28850	28850	109
510	20240802	124500	684999750	28800	28800	28800	28800	0
511	20240802	124400	684999750	28800	28800	28800	28800	150
512	20240802	124300	680679750	28750	28750	28750	28750	0
513	20240802	124200	680679750	28750	28750	28750	28750	50
514	20240802	124100	679242250	28750	28750	28750	28750	1
515	20240802	124000	679213500	28700	28700	28700	28700	0
516	20240802	123900	679213500	28700	28700	28700	28700	100
517	20240802	123800	676343500	28700	28700	28700	28700	200
518	20240802	123700	670603500	28800	28800	28800	28800	0
519	20240802	123600	670603500	28800	28800	28800	28800	37
520	20240802	123500	669537900	28750	28750	28750	28750	21
521	20240802	123400	668934150	28700	28700	28700	28700	45
522	20240802	123300	667642650	28700	28700	28700	28700	52
523	20240802	123200	666150250	28650	28700	28700	28650	193
524	20240802	123100	660619300	28700	28650	28700	28650	65
525	20240802	123000	658755500	28650	28650	28650	28650	0
526	20240802	122900	658755500	28650	28650	28650	28650	0
527	20240802	122800	658755500	28650	28650	28650	28650	181
528	20240802	122700	653569850	28650	28650	28650	28650	238
529	20240802	122600	646751150	28650	28650	28650	28650	48
530	20240802	122500	645375950	28650	28700	28700	28650	112
531	20240802	122400	642166550	28650	28650	28650	28650	0
532	20240802	122300	642166550	28650	28650	28650	28650	0
533	20240802	122200	642166550	28650	28700	28700	28650	4
534	20240802	122100	642051900	28700	28700	28700	28700	35
535	20240802	122000	641047400	28650	28650	28650	28650	24
536	20240802	121900	640359800	28700	28700	28700	28700	15
537	20240802	121800	639929300	28700	28700	28700	28700	9
538	20240802	121700	639671000	28700	28700	28700	28700	8
539	20240802	121600	639441400	28700	28700	28700	28700	4
540	20240802	121500	639326600	28700	28700	28700	28700	196
541	20240802	121400	633701400	28700	28700	28700	28700	142
542	20240802	121300	629626000	28650	28700	28700	28650	108
543	20240802	121200	626527900	28700	28700	28700	28700	70
544	20240802	121100	624518900	28700	28700	28700	28700	1
545	20240802	121000	624490200	28700	28700	28700	28700	38
546	20240802	120900	623399600	28700	28700	28700	28700	1
547	20240802	120800	623370900	28700	28700	28700	28700	5
548	20240802	120700	623227400	28700	28700	28700	28650	38
549	20240802	120600	622138150	28700	28700	28700	28700	8
550	20240802	120500	621908550	28700	28700	28700	28700	2
551	20240802	120400	621851150	28700	28700	28700	28700	0
552	20240802	120300	621851150	28700	28700	28700	28700	2
553	20240802	120200	621793750	28650	28650	28650	28650	7
554	20240802	120100	621593200	28700	28700	28700	28650	438
555	20240802	120000	609029450	28700	28700	28700	28700	3
556	20240802	115900	608943350	28700	28700	28700	28650	202
557	20240802	115800	603155850	28700	28700	28700	28650	88
558	20240802	115700	600630550	28700	28750	28750	28700	411
559	20240802	115600	588834300	28750	28750	28750	28750	1
560	20240802	115500	588805550	28700	28700	28700	28700	1
561	20240802	115400	588776850	28750	28750	28750	28750	19
562	20240802	115300	588230600	28750	28750	28750	28750	31
563	20240802	115200	587339350	28750	28750	28750	28750	1
564	20240802	115100	587310600	28750	28750	28750	28750	0
565	20240802	115000	587310600	28750	28750	28750	28750	13
566	20240802	114900	586936850	28750	28750	28750	28750	13
567	20240802	114800	586563100	28750	28700	28750	28700	13
568	20240802	114700	586189950	28750	28650	28750	28650	82
569	20240802	114600	583839250	28700	28700	28700	28700	1
570	20240802	114500	583810550	28650	28650	28650	28650	0
571	20240802	114400	583810550	28650	28700	28700	28650	3
572	20240802	114300	583724500	28650	28700	28700	28650	230
573	20240802	114200	577134950	28650	28650	28650	28650	94
574	20240802	114100	574441850	28650	28650	28650	28650	0
575	20240802	114000	574441850	28650	28650	28650	28650	410
576	20240802	113900	562695350	28650	28700	28700	28650	2177
577	20240802	113800	500241100	28750	28750	28750	28750	5
578	20240802	113700	500097350	28750	28750	28750	28750	116
579	20240802	113600	496762350	28750	28750	28750	28750	7
580	20240802	113500	496561100	28750	28750	28750	28750	52
581	20240802	113400	495066100	28750	28750	28750	28750	4
582	20240802	113300	494951100	28700	28750	28750	28700	103
583	20240802	113200	491994850	28750	28750	28750	28750	100
584	20240802	113100	489119850	28800	28800	28800	28800	5
585	20240802	113000	488975850	28800	28800	28800	28800	0
586	20240802	112900	488975850	28800	28800	28800	28800	1
587	20240802	112800	488947050	28800	28800	28800	28800	0
588	20240802	112700	488947050	28800	28800	28800	28800	60
589	20240802	112600	487219050	28750	28750	28750	28750	1
590	20240802	112500	487190300	28750	28800	28800	28750	8
591	20240802	112400	486960250	28750	28750	28750	28750	42
592	20240802	112300	485752750	28800	28800	28800	28800	3
593	20240802	112200	485666350	28750	28800	28800	28750	102
594	20240802	112100	482733800	28800	28700	28800	28700	71
595	20240802	112000	480693500	28800	28750	28800	28750	30
596	20240802	111900	479830000	28700	28700	28700	28700	154
597	20240802	111800	475410200	28700	28700	28700	28700	0
598	20240802	111700	475410200	28700	28700	28700	28700	7
599	20240802	111600	475209300	28700	28750	28750	28700	84
600	20240802	111500	472798450	28750	28750	28750	28750	200
601	20240802	111400	467048450	28800	28800	28800	28800	1
602	20240802	111300	467019650	28700	28750	28750	28700	516
603	20240802	111200	452185950	28800	28800	28800	28800	2
604	20240802	111100	452128350	28750	28750	28750	28750	120
605	20240802	111000	448678350	28800	28800	28800	28800	37
606	20240802	110900	447612750	28800	28800	28800	28800	1
607	20240802	110800	447583950	28800	28800	28800	28800	0
608	20240802	110700	447583950	28800	28800	28800	28800	0
609	20240802	110600	447583950	28800	28800	28800	28800	0
610	20240802	110500	447583950	28800	28800	28800	28800	3
611	20240802	110400	447497550	28800	28800	28800	28800	330
612	20240802	110300	437993550	28850	28850	28850	28850	4
613	20240802	110200	437878150	28850	28800	28850	28800	52
614	20240802	110100	436380450	28800	28800	28800	28800	22
615	20240802	110000	435746850	28850	28850	28850	28850	74
616	20240802	105900	433611950	28850	28850	28850	28850	65
617	20240802	105800	431736700	28850	28850	28850	28850	4
618	20240802	105700	431621300	28850	28850	28850	28850	1
619	20240802	105600	431592450	28800	28800	28800	28800	14
620	20240802	105500	431189250	28800	28800	28800	28800	10
621	20240802	105400	430901250	28850	28850	28850	28850	24
622	20240802	105300	430208850	28850	28900	28900	28850	84
623	20240802	105200	427785000	28900	28900	28900	28900	100
624	20240802	105100	424895000	28900	28950	28950	28900	257
625	20240802	105000	417467400	28950	28950	28950	28950	1
626	20240802	104900	417438450	28950	28950	28950	28950	18
627	20240802	104800	416917350	29000	28900	29000	28850	323
628	20240802	104700	407598600	28950	28950	28950	28950	1
629	20240802	104600	407569650	29000	29000	29000	29000	3
630	20240802	104500	407482650	29000	28900	29000	28900	178
631	20240802	104400	402338250	28900	28900	28900	28900	1
632	20240802	104300	402309350	28900	28900	28900	28900	3
633	20240802	104200	402222650	28900	28900	28900	28900	2
634	20240802	104100	402164850	28850	28850	28850	28850	0
635	20240802	104000	402164850	28850	28900	28900	28850	42
636	20240802	103900	400952950	29000	29000	29000	28900	7
637	20240802	103800	400750450	29000	29000	29000	29000	5
638	20240802	103700	400605450	28850	28850	28850	28850	2
639	20240802	103600	400547750	29000	29000	29000	29000	2
640	20240802	103500	400489750	29000	29000	29000	29000	1
641	20240802	103400	400460750	28800	28850	28850	28800	46
642	20240802	103300	399133950	29000	29000	29000	29000	2
643	20240802	103200	399075950	28800	28800	28800	28800	0
644	20240802	103100	399075950	28800	28900	28900	28800	705
645	20240802	103000	378739250	28850	28900	28900	28850	20
646	20240802	102900	378161900	28850	28900	28900	28850	500
647	20240802	102800	363722550	28950	28950	29000	28900	185
648	20240802	102700	358370050	28950	28950	28950	28950	31
649	20240802	102600	357472600	28950	28950	28950	28950	100
650	20240802	102500	354577600	29000	29000	29000	29000	2
651	20240802	102400	354519600	29000	29050	29050	29000	104
652	20240802	102300	351503200	29100	29150	29150	29100	3
653	20240802	102200	351415850	29200	29200	29200	29200	1
654	20240802	102100	351386650	29200	29100	29200	29100	4
655	20240802	102000	351269950	29150	29200	29200	29150	7
656	20240802	101900	351065850	29200	29200	29200	29200	2
657	20240802	101800	351007450	29200	29250	29250	29200	171
658	20240802	101700	346014200	29250	29300	29300	29250	179
659	20240802	101600	340777900	29300	29350	29350	29300	13
660	20240802	101500	340396950	29400	29300	29400	29300	4
661	20240802	101400	340279550	29300	29250	29300	29200	613
662	20240802	101300	322348900	29200	29200	29200	29200	167
663	20240802	101200	317472500	29250	29150	29250	29150	100
664	20240802	101100	314557400	29150	29150	29150	29150	32
665	20240802	101000	313624600	29250	29150	29250	29150	484
666	20240802	100900	299515900	29150	29050	29150	29050	119
667	20240802	100800	296057850	29050	29050	29050	29050	2
668	20240802	100700	295999750	29050	28950	29050	28950	16
669	20240802	100600	295536150	29050	29000	29050	29000	84
670	20240802	100500	293099800	29000	29000	29000	29000	143
671	20240802	100400	288952800	29000	28950	29000	28950	16
672	20240802	100300	288489350	29000	29000	29000	29000	0
673	20240802	100200	288489350	29000	29000	29000	29000	1
674	20240802	100100	288460350	28950	28950	28950	28950	13
675	20240802	100000	288084000	28950	28950	28950	28950	35
676	20240802	095900	287070750	28950	28950	28950	28950	10
677	20240802	095800	286781250	28950	28950	28950	28950	2
678	20240802	095700	286723350	28900	28900	28900	28900	27
679	20240802	095600	285943050	28900	28900	28900	28900	13
680	20240802	095500	285567350	28900	28900	28900	28900	10
681	20240802	095400	285278350	28900	28900	28950	28900	61
682	20240802	095300	283515400	28900	28900	28900	28900	0
683	20240802	095200	283515400	28900	28900	28900	28900	66
684	20240802	095100	281608000	28900	28950	28950	28900	185
685	20240802	095000	276260000	28950	29000	29000	28950	28
686	20240802	094900	275449100	28950	28950	28950	28950	26
687	20240802	094800	274696400	28950	29000	29000	28950	254
688	20240802	094700	267342600	29000	29000	29000	29000	0
689	20240802	094600	267342600	29000	28950	29000	28950	11
690	20240802	094500	267024100	29000	29000	29050	29000	222
691	20240802	094400	260586050	29050	29050	29050	29050	6
692	20240802	094300	260411750	28950	29050	29050	28950	8
693	20240802	094200	260179550	29050	29000	29050	29000	2
694	20240802	094100	260121500	29000	29000	29000	29000	4
695	20240802	094000	260005500	29000	29000	29000	29000	1
696	20240802	093900	259976500	29050	29050	29050	29050	13
697	20240802	093800	259598850	29050	29050	29050	29050	0
698	20240802	093700	259598850	29050	28900	29050	28900	54
699	20240802	093600	258035250	29050	29000	29050	29000	102
700	20240802	093500	255077200	28900	28900	28900	28900	32
701	20240802	093400	254152400	28950	28900	28950	28900	52
702	20240802	093300	252647100	28900	28850	28900	28850	74
703	20240802	093200	250510050	28850	28850	28850	28850	10
704	20240802	093100	250221550	28800	28800	28800	28800	305
705	20240802	093000	241437550	28800	28800	28800	28800	5
706	20240802	092900	241293550	28800	28700	28800	28700	270
707	20240802	092800	233540050	28800	28800	28800	28700	371
708	20240802	092700	222887600	28800	28750	28800	28700	442
709	20240802	092600	210199650	28700	28750	28750	28700	47
710	20240802	092500	208850550	28700	28900	28900	28700	29
711	20240802	092400	208017050	28700	28700	28700	28700	125
712	20240802	092300	204429550	28750	28800	28800	28750	82
713	20240802	092200	202071850	28750	28750	28750	28750	0
714	20240802	092100	202071850	28750	28800	28800	28750	374
715	20240802	092000	191308550	28950	28950	28950	28950	0
716	20240802	091900	191308550	28950	28750	28950	28750	88
717	20240802	091800	188775650	28800	28800	28800	28800	55
718	20240802	091700	187191650	28800	28800	28800	28800	8
719	20240802	091600	186961250	28650	28850	28850	28650	1856
720	20240802	091500	133568250	28850	28800	28850	28800	327
721	20240802	091400	124149300	28850	28850	28850	28850	52
722	20240802	091300	122649100	28900	28900	28900	28900	73
723	20240802	091200	120539400	28900	28800	28900	28800	333
724	20240802	091100	110918300	28800	28800	28900	28750	124
725	20240802	091000	107352050	28750	28900	28900	28750	721
726	20240802	090900	86567800	28900	29000	29000	28900	23
727	20240802	090800	85903000	28950	28900	28950	28850	13
728	20240802	090700	85527550	28900	29000	29000	28750	1023
729	20240802	090600	56026500	29000	29150	29150	29000	296
730	20240802	090500	47406950	29150	29250	29250	29150	61
731	20240802	090400	45628150	29300	29300	29300	29300	1
732	20240802	090300	45598850	29200	29200	29200	29200	253
733	20240802	090200	38211250	29200	29150	29300	29150	38
734	20240802	090100	37102000	29200	29350	29350	29200	422
735	20240802	090000	24741600	29350	29000	29500	29000	831