KissMeData/011390/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185500	1163831000	57600	57600	57600	57600	964
3	20240802	185400	1163831000	57600	57600	57600	57600	0
4	20240802	185300	1163831000	57600	57600	57600	57600	0
5	20240802	185200	1163831000	57600	57600	57600	57600	0
6	20240802	185100	1163831000	57600	57600	57600	57600	0
7	20240802	185000	1163831000	57600	57600	57600	57600	0
8	20240802	184900	1163831000	57600	57600	57600	57600	0
9	20240802	184800	1163831000	57600	57600	57600	57600	0
10	20240802	184700	1163831000	57600	57600	57600	57600	0
11	20240802	184600	1163831000	57600	57600	57600	57600	0
12	20240802	184500	1163831000	57600	57600	57600	57600	0
13	20240802	184400	1163831000	57600	57600	57600	57600	0
14	20240802	184300	1163831000	57600	57600	57600	57600	0
15	20240802	184200	1163831000	57600	57600	57600	57600	0
16	20240802	184100	1163831000	57600	57600	57600	57600	0
17	20240802	184000	1163831000	57600	57600	57600	57600	0
18	20240802	183900	1163831000	57600	57600	57600	57600	0
19	20240802	183800	1163831000	57600	57600	57600	57600	0
20	20240802	183700	1163831000	57600	57600	57600	57600	0
21	20240802	183600	1163831000	57600	57600	57600	57600	0
22	20240802	183500	1163831000	57600	57600	57600	57600	0
23	20240802	183400	1163831000	57600	57600	57600	57600	0
24	20240802	183300	1163831000	57600	57600	57600	57600	0
25	20240802	183200	1163831000	57600	57600	57600	57600	0
26	20240802	183100	1163831000	57600	57600	57600	57600	0
27	20240802	183000	1163831000	57600	57600	57600	57600	0
28	20240802	182900	1163831000	57600	57600	57600	57600	0
29	20240802	182800	1163831000	57600	57600	57600	57600	0
30	20240802	182700	1163831000	57600	57600	57600	57600	0
31	20240802	182600	1163831000	57600	57600	57600	57600	0
32	20240802	182500	1163831000	57600	57600	57600	57600	964
33	20240802	182400	1163831000	57600	57600	57600	57600	0
34	20240802	182300	1163831000	57600	57600	57600	57600	0
35	20240802	182200	1163831000	57600	57600	57600	57600	0
36	20240802	182100	1163831000	57600	57600	57600	57600	0
37	20240802	182000	1163831000	57600	57600	57600	57600	0
38	20240802	181900	1163831000	57600	57600	57600	57600	0
39	20240802	181800	1163831000	57600	57600	57600	57600	0
40	20240802	181700	1163831000	57600	57600	57600	57600	0
41	20240802	181600	1163831000	57600	57600	57600	57600	0
42	20240802	181500	1163831000	57600	57600	57600	57600	0
43	20240802	181400	1163831000	57600	57600	57600	57600	0
44	20240802	181300	1163831000	57600	57600	57600	57600	0
45	20240802	181200	1163831000	57600	57600	57600	57600	0
46	20240802	181100	1163831000	57600	57600	57600	57600	0
47	20240802	181000	1163831000	57600	57600	57600	57600	0
48	20240802	180900	1163831000	57600	57600	57600	57600	0
49	20240802	180800	1163831000	57600	57600	57600	57600	0
50	20240802	180700	1163831000	57600	57600	57600	57600	0
51	20240802	180600	1163831000	57600	57600	57600	57600	0
52	20240802	180500	1163831000	57600	57600	57600	57600	0
53	20240802	180400	1163831000	57600	57600	57600	57600	0
54	20240802	180300	1163831000	57600	57600	57600	57600	0
55	20240802	180200	1163831000	57600	57600	57600	57600	0
56	20240802	180100	1163831000	57600	57600	57600	57600	0
57	20240802	180000	1163831000	57600	57600	57600	57600	0
58	20240802	175900	1163831000	57600	57600	57600	57600	0
59	20240802	175800	1163831000	57600	57600	57600	57600	0
60	20240802	175700	1163831000	57600	57600	57600	57600	0
61	20240802	175600	1163831000	57600	57600	57600	57600	0
62	20240802	175500	1163831000	57600	57600	57600	57600	964
63	20240802	175400	1163831000	57600	57600	57600	57600	0
64	20240802	175300	1163831000	57600	57600	57600	57600	0
65	20240802	175200	1163831000	57600	57600	57600	57600	0
66	20240802	175100	1163831000	57600	57600	57600	57600	0
67	20240802	175000	1163831000	57600	57600	57600	57600	0
68	20240802	174900	1163831000	57600	57600	57600	57600	0
69	20240802	174800	1163831000	57600	57600	57600	57600	0
70	20240802	174700	1163831000	57600	57600	57600	57600	0
71	20240802	174600	1163831000	57600	57600	57600	57600	0
72	20240802	174500	1163831000	57600	57600	57600	57600	0
73	20240802	174400	1163831000	57600	57600	57600	57600	0
74	20240802	174300	1163831000	57600	57600	57600	57600	0
75	20240802	174200	1163831000	57600	57600	57600	57600	0
76	20240802	174100	1163831000	57600	57600	57600	57600	0
77	20240802	174000	1163831000	57600	57600	57600	57600	0
78	20240802	173900	1163831000	57600	57600	57600	57600	0
79	20240802	173800	1163831000	57600	57600	57600	57600	0
80	20240802	173700	1163831000	57600	57600	57600	57600	0
81	20240802	173600	1163831000	57600	57600	57600	57600	0
82	20240802	173500	1163831000	57600	57600	57600	57600	0
83	20240802	173400	1163831000	57600	57600	57600	57600	0
84	20240802	173300	1163831000	57600	57600	57600	57600	0
85	20240802	173200	1163831000	57600	57600	57600	57600	0
86	20240802	173100	1163831000	57600	57600	57600	57600	0
87	20240802	173000	1163831000	57600	57600	57600	57600	0
88	20240802	172900	1163831000	57600	57600	57600	57600	0
89	20240802	172800	1163831000	57600	57600	57600	57600	0
90	20240802	172700	1163831000	57600	57600	57600	57600	0
91	20240802	172600	1163831000	57600	57600	57600	57600	0
92	20240802	172500	1163831000	57600	57600	57600	57600	964
93	20240802	172400	1163831000	57600	57600	57600	57600	0
94	20240802	172300	1163831000	57600	57600	57600	57600	0
95	20240802	172200	1163831000	57600	57600	57600	57600	0
96	20240802	172100	1163831000	57600	57600	57600	57600	0
97	20240802	172000	1163831000	57600	57600	57600	57600	0
98	20240802	171900	1163831000	57600	57600	57600	57600	0
99	20240802	171800	1163831000	57600	57600	57600	57600	0
100	20240802	171700	1163831000	57600	57600	57600	57600	0
101	20240802	171600	1163831000	57600	57600	57600	57600	0
102	20240802	171500	1163831000	57600	57600	57600	57600	0
103	20240802	171400	1163831000	57600	57600	57600	57600	0
104	20240802	171300	1163831000	57600	57600	57600	57600	0
105	20240802	171200	1163831000	57600	57600	57600	57600	0
106	20240802	171100	1163831000	57600	57600	57600	57600	0
107	20240802	171000	1163831000	57600	57600	57600	57600	0
108	20240802	170900	1163831000	57600	57600	57600	57600	0
109	20240802	170800	1163831000	57600	57600	57600	57600	0
110	20240802	170700	1163831000	57600	57600	57600	57600	0
111	20240802	170600	1163831000	57600	57600	57600	57600	0
112	20240802	170500	1163831000	57600	57600	57600	57600	0
113	20240802	170400	1163831000	57600	57600	57600	57600	0
114	20240802	170300	1163831000	57600	57600	57600	57600	0
115	20240802	170200	1163831000	57600	57600	57600	57600	0
116	20240802	170100	1163831000	57600	57600	57600	57600	0
117	20240802	170000	1163831000	57600	57600	57600	57600	0
118	20240802	165900	1163831000	57600	57600	57600	57600	0
119	20240802	165800	1163831000	57600	57600	57600	57600	0
120	20240802	165700	1163831000	57600	57600	57600	57600	0
121	20240802	165600	1163831000	57600	57600	57600	57600	0
122	20240802	165500	1163831000	57600	57600	57600	57600	964
123	20240802	165400	1163831000	57600	57600	57600	57600	0
124	20240802	165300	1163831000	57600	57600	57600	57600	0
125	20240802	165200	1163831000	57600	57600	57600	57600	0
126	20240802	165100	1163831000	57600	57600	57600	57600	0
127	20240802	165000	1163831000	57600	57600	57600	57600	0
128	20240802	164900	1163831000	57600	57600	57600	57600	0
129	20240802	164800	1163831000	57600	57600	57600	57600	0
130	20240802	164700	1163831000	57600	57600	57600	57600	0
131	20240802	164600	1163831000	57600	57600	57600	57600	0
132	20240802	164500	1163831000	57600	57600	57600	57600	0
133	20240802	164400	1163831000	57600	57600	57600	57600	0
134	20240802	164300	1163831000	57600	57600	57600	57600	0
135	20240802	164200	1163831000	57600	57600	57600	57600	0
136	20240802	164100	1163831000	57600	57600	57600	57600	0
137	20240802	164000	1163831000	57600	57600	57600	57600	0
138	20240802	163900	1163831000	57600	57600	57600	57600	0
139	20240802	163800	1163831000	57600	57600	57600	57600	0
140	20240802	163700	1163831000	57600	57600	57600	57600	0
141	20240802	163600	1163831000	57600	57600	57600	57600	0
142	20240802	163500	1163831000	57600	57600	57600	57600	0
143	20240802	163400	1163831000	57600	57600	57600	57600	0
144	20240802	163300	1163831000	57600	57600	57600	57600	0
145	20240802	163200	1163831000	57600	57600	57600	57600	0
146	20240802	163100	1163831000	57600	57600	57600	57600	0
147	20240802	163000	1163831000	57600	57600	57600	57600	0
148	20240802	162900	1163831000	57600	57600	57600	57600	0
149	20240802	162800	1163831000	57600	57600	57600	57600	0
150	20240802	162700	1163831000	57600	57600	57600	57600	0
151	20240802	162600	1163831000	57600	57600	57600	57600	0
152	20240802	162500	1163831000	57600	57600	57600	57600	964
153	20240802	162400	1163831000	57600	57600	57600	57600	0
154	20240802	162300	1163831000	57600	57600	57600	57600	0
155	20240802	162200	1163831000	57600	57600	57600	57600	0
156	20240802	162100	1163831000	57600	57600	57600	57600	0
157	20240802	162000	1163831000	57600	57600	57600	57600	0
158	20240802	161900	1163831000	57600	57600	57600	57600	0
159	20240802	161800	1163831000	57600	57600	57600	57600	0
160	20240802	161700	1163831000	57600	57600	57600	57600	0
161	20240802	161600	1163831000	57600	57600	57600	57600	0
162	20240802	161500	1163831000	57600	57600	57600	57600	0
163	20240802	161400	1163831000	57600	57600	57600	57600	0
164	20240802	161300	1163831000	57600	57600	57600	57600	0
165	20240802	161200	1163831000	57600	57600	57600	57600	0
166	20240802	161100	1163831000	57600	57600	57600	57600	0
167	20240802	161000	1163831000	57600	57600	57600	57600	0
168	20240802	160900	1163831000	57600	57600	57600	57600	0
169	20240802	160800	1163831000	57600	57600	57600	57600	0
170	20240802	160700	1163831000	57600	57600	57600	57600	0
171	20240802	160600	1163831000	57600	57600	57600	57600	0
172	20240802	160500	1163831000	57600	57600	57600	57600	0
173	20240802	160400	1163831000	57600	57600	57600	57600	0
174	20240802	160300	1163831000	57600	57600	57600	57600	0
175	20240802	160200	1163831000	57600	57600	57600	57600	0
176	20240802	160100	1163831000	57600	57600	57600	57600	0
177	20240802	160000	1163831000	57600	57600	57600	57600	0
178	20240802	155900	1163831000	57600	57600	57600	57600	0
179	20240802	155800	1163831000	57600	57600	57600	57600	0
180	20240802	155700	1163831000	57600	57600	57600	57600	0
181	20240802	155600	1163831000	57600	57600	57600	57600	0
182	20240802	155500	1163831000	57600	57600	57600	57600	964
183	20240802	155400	1163831000	57600	57600	57600	57600	0
184	20240802	155300	1163831000	57600	57600	57600	57600	0
185	20240802	155200	1163831000	57600	57600	57600	57600	0
186	20240802	155100	1163831000	57600	57600	57600	57600	0
187	20240802	155000	1163831000	57600	57600	57600	57600	0
188	20240802	154900	1163831000	57600	57600	57600	57600	0
189	20240802	154800	1163831000	57600	57600	57600	57600	0
190	20240802	154700	1163831000	57600	57600	57600	57600	0
191	20240802	154600	1163831000	57600	57600	57600	57600	0
192	20240802	154500	1163831000	57600	57600	57600	57600	0
193	20240802	154400	1163831000	57600	57600	57600	57600	0
194	20240802	154300	1163831000	57600	57600	57600	57600	0
195	20240802	154200	1163831000	57600	57600	57600	57600	0
196	20240802	154100	1163831000	57600	57600	57600	57600	0
197	20240802	154000	1163831000	57600	57600	57600	57600	0
198	20240802	153900	1163831000	57600	57600	57600	57600	0
199	20240802	153800	1163831000	57600	57600	57600	57600	0
200	20240802	153700	1163831000	57600	57600	57600	57600	0
201	20240802	153600	1163831000	57600	57600	57600	57600	0
202	20240802	153500	1163831000	57600	57600	57600	57600	0
203	20240802	153400	1163831000	57600	57600	57600	57600	0
204	20240802	153300	1163831000	57600	57600	57600	57600	0
205	20240802	153200	1163831000	57600	57600	57600	57600	0
206	20240802	153100	1163831000	57600	57600	57600	57600	0
207	20240802	153000	1163831000	57600	57600	57600	57600	964
208	20240802	152900	1108304600	57800	57800	57800	57800	0
209	20240802	152800	1108304600	57800	57800	57800	57800	0
210	20240802	152700	1108304600	57800	57800	57800	57800	0
211	20240802	152600	1108304600	57800	57800	57800	57800	0
212	20240802	152500	1108304600	57800	57800	57800	57800	0
213	20240802	152400	1108304600	57800	57800	57800	57800	0
214	20240802	152300	1108304600	57800	57800	57800	57800	0
215	20240802	152200	1108304600	57800	57800	57800	57800	0
216	20240802	152100	1108304600	57800	57800	57800	57800	0
217	20240802	152000	1108304600	57800	57800	57800	57800	0
218	20240802	151900	1108304600	57800	57700	57800	57700	66
219	20240802	151800	1104490200	57700	57700	57700	57700	6
220	20240802	151700	1104144000	57600	57700	57800	57600	94
221	20240802	151600	1098727100	57800	57800	57800	57800	5
222	20240802	151500	1098438100	57800	57800	57800	57600	24
223	20240802	151400	1097055300	57600	57600	57600	57600	0
224	20240802	151300	1097055300	57600	57600	57600	57600	0
225	20240802	151200	1097055300	57600	57600	57600	57600	270
226	20240802	151100	1081503300	57900	57900	57900	57900	12
227	20240802	151000	1080808500	57900	57900	57900	57900	1
228	20240802	150900	1080750600	57600	57700	57700	57600	71
229	20240802	150800	1076654900	57600	57700	57800	57600	132
230	20240802	150700	1069029700	57700	57700	57700	57600	49
231	20240802	150600	1066204700	57600	57700	57700	57600	41
232	20240802	150500	1063841800	57700	57800	57900	57700	40
233	20240802	150400	1061530500	57800	58000	58000	57800	86
234	20240802	150300	1056546200	58000	58000	58000	58000	0
235	20240802	150200	1056546200	58000	57900	58100	57900	27
236	20240802	150100	1054980300	58000	58000	58000	58000	98
237	20240802	150000	1049296300	58100	58100	58100	58100	0
238	20240802	145900	1049296300	58100	58100	58100	58100	0
239	20240802	145800	1049296300	58100	58100	58100	58100	2
240	20240802	145700	1049180100	58300	58300	58300	58300	0
241	20240802	145600	1049180100	58300	58300	58300	58300	0
242	20240802	145500	1049180100	58300	58300	58300	58300	0
243	20240802	145400	1049180100	58300	58300	58300	58300	0
244	20240802	145300	1049180100	58300	58300	58300	58300	1
245	20240802	145200	1049121800	58000	58000	58000	58000	30
246	20240802	145100	1047381800	57900	57900	57900	57900	32
247	20240802	145000	1045529000	57900	57900	57900	57900	0
248	20240802	144900	1045529000	57900	57900	57900	57900	2
249	20240802	144800	1045413200	57900	57800	57900	57700	74
250	20240802	144700	1041131100	57800	57800	57800	57800	10
251	20240802	144600	1040553100	57900	57900	57900	57900	0
252	20240802	144500	1040553100	57900	57900	57900	57900	0
253	20240802	144400	1040553100	57900	57900	57900	57900	100
254	20240802	144300	1034763100	57700	57700	57700	57700	0
255	20240802	144200	1034763100	57700	57700	57700	57700	7
256	20240802	144100	1034359200	57600	57600	57600	57600	1
257	20240802	144000	1034301600	58000	57700	58000	57700	100
258	20240802	143900	1028520300	57700	57700	57700	57700	1
259	20240802	143800	1028462600	57800	57800	57800	57700	145
260	20240802	143700	1020093100	57800	57800	57800	57800	3
261	20240802	143600	1019919700	57700	58000	58000	57700	7
262	20240802	143500	1019514300	58000	58000	58000	58000	0
263	20240802	143400	1019514300	58000	58000	58000	58000	0
264	20240802	143300	1019514300	58000	58000	58000	58000	0
265	20240802	143200	1019514300	58000	58000	58000	58000	0
266	20240802	143100	1019514300	58000	58000	58000	58000	0
267	20240802	143000	1019514300	58000	57700	58000	57700	171
268	20240802	142900	1009613900	57700	57700	57800	57700	73
269	20240802	142800	1005398700	57700	57700	57700	57700	4
270	20240802	142700	1005167900	57800	57800	57800	57800	2
271	20240802	142600	1005052300	57900	57900	57900	57900	0
272	20240802	142500	1005052300	57900	57900	57900	57900	0
273	20240802	142400	1005052300	57900	57800	57900	57800	10
274	20240802	142300	1004473800	57800	57800	57800	57800	5
275	20240802	142200	1004184800	57700	57700	57700	57700	0
276	20240802	142100	1004184800	57700	57700	57700	57700	0
277	20240802	142000	1004184800	57700	57700	57700	57700	86
278	20240802	141900	999222600	57700	57800	57800	57700	10
279	20240802	141800	998645400	58000	58000	58000	58000	0
280	20240802	141700	998645400	58000	58000	58000	58000	0
281	20240802	141600	998645400	58000	58000	58000	58000	0
282	20240802	141500	998645400	58000	58000	58000	58000	1
283	20240802	141400	998587400	57900	57900	57900	57900	62
284	20240802	141300	994997600	57900	58000	58000	57700	167
285	20240802	141200	985353200	58000	58000	58000	58000	0
286	20240802	141100	985353200	58000	58000	58000	58000	1
287	20240802	141000	985295200	58000	58000	58000	58000	0
288	20240802	140900	985295200	58000	58000	58000	58000	0
289	20240802	140800	985295200	58000	58000	58000	58000	0
290	20240802	140700	985295200	58000	57900	58000	57800	477
291	20240802	140600	957700500	57900	57900	57900	57900	0
292	20240802	140500	957700500	57900	57900	57900	57900	1
293	20240802	140400	957642600	58200	58200	58200	58200	0
294	20240802	140300	957642600	58200	58200	58200	58200	0
295	20240802	140200	957642600	58200	58200	58200	58200	0
296	20240802	140100	957642600	58200	58200	58200	58200	0
297	20240802	140000	957642600	58200	58100	58200	58100	15
298	20240802	135900	956770100	57900	57900	57900	57900	0
299	20240802	135800	956770100	57900	57900	57900	57900	0
300	20240802	135700	956770100	57900	57900	57900	57900	15
301	20240802	135600	955901600	57900	57900	57900	57900	0
302	20240802	135500	955901600	57900	57900	57900	57900	59
303	20240802	135400	952485500	57900	57900	57900	57900	12
304	20240802	135300	951790700	58000	58000	58000	58000	140
305	20240802	135200	943670700	58000	58000	58000	58000	0
306	20240802	135100	943670700	58000	58100	58100	58000	40
307	20240802	135000	941347500	58100	58100	58100	58100	0
308	20240802	134900	941347500	58100	58100	58100	58100	0
309	20240802	134800	941347500	58100	58100	58100	58100	0
310	20240802	134700	941347500	58100	58100	58100	58100	0
311	20240802	134600	941347500	58100	58100	58100	58100	0
312	20240802	134500	941347500	58100	58100	58100	58100	0
313	20240802	134400	941347500	58100	58100	58100	58100	0
314	20240802	134300	941347500	58100	58100	58100	58100	0
315	20240802	134200	941347500	58100	58100	58100	58100	5
316	20240802	134100	941057000	58300	58200	58300	58100	6
317	20240802	134000	940708000	58300	58300	58300	58300	0
318	20240802	133900	940708000	58300	58300	58300	58300	0
319	20240802	133800	940708000	58300	58300	58300	58300	0
320	20240802	133700	940708000	58300	58300	58300	58300	0
321	20240802	133600	940708000	58300	58300	58300	58300	0
322	20240802	133500	940708000	58300	58300	58300	58300	5
323	20240802	133400	940416500	58200	58200	58200	58200	0
324	20240802	133300	940416500	58200	58000	58200	58000	37
325	20240802	133200	938265100	58000	58000	58000	58000	0
326	20240802	133100	938265100	58000	58000	58000	58000	1
327	20240802	133000	938207100	58000	58000	58000	58000	15
328	20240802	132900	937337100	58000	58000	58000	58000	6
329	20240802	132800	936989100	58000	58000	58000	58000	0
330	20240802	132700	936989100	58000	58100	58100	58000	8
331	20240802	132600	936524600	58100	58100	58100	58100	1
332	20240802	132500	936466500	58100	58100	58100	58100	10
333	20240802	132400	935885500	58100	58100	58100	58100	0
334	20240802	132300	935885500	58100	58100	58100	58100	0
335	20240802	132200	935885500	58100	58100	58100	58100	0
336	20240802	132100	935885500	58100	58000	58100	58000	109
337	20240802	132000	929556500	58000	58000	58000	58000	3
338	20240802	131900	929382500	58000	58000	58000	58000	1
339	20240802	131800	929324500	57900	57900	57900	57900	0
340	20240802	131700	929324500	57900	57900	57900	57900	38
341	20240802	131600	927124300	57900	57900	57900	57900	0
342	20240802	131500	927124300	57900	57900	57900	57900	51
343	20240802	131400	924171400	57800	57800	57800	57800	10
344	20240802	131300	923593400	57900	57900	57900	57900	50
345	20240802	131200	920698400	57900	58000	58000	57900	138
346	20240802	131100	912704400	58000	58000	58000	58000	0
347	20240802	131000	912704400	58000	58000	58000	58000	0
348	20240802	130900	912704400	58000	58000	58000	58000	11
349	20240802	130800	912066400	58000	58000	58000	58000	5
350	20240802	130700	911776400	58100	58100	58100	58100	0
351	20240802	130600	911776400	58100	58100	58100	58100	0
352	20240802	130500	911776400	58100	58100	58100	58100	0
353	20240802	130400	911776400	58100	58100	58100	58100	0
354	20240802	130300	911776400	58100	58100	58100	58100	0
355	20240802	130200	911776400	58100	58100	58100	58100	5
356	20240802	130100	911485900	58200	58200	58200	58200	0
357	20240802	130000	911485900	58200	58200	58200	58200	5
358	20240802	125900	911194900	58100	58100	58100	58100	0
359	20240802	125800	911194900	58100	58100	58100	58100	19
360	20240802	125700	910091000	58100	58000	58100	58000	75
361	20240802	125600	905739900	58000	58000	58000	58000	11
362	20240802	125500	905101900	58100	58100	58100	58100	1
363	20240802	125400	905043800	58200	58200	58200	58200	0
364	20240802	125300	905043800	58200	58000	58200	57800	335
365	20240802	125200	885646300	58000	58000	58000	58000	0
366	20240802	125100	885646300	58000	58000	58000	58000	0
367	20240802	125000	885646300	58000	58000	58000	58000	0
368	20240802	124900	885646300	58000	58000	58000	58000	0
369	20240802	124800	885646300	58000	58000	58000	58000	1
370	20240802	124700	885588300	58000	58000	58000	58000	1
371	20240802	124600	885530300	58000	58000	58000	58000	0
372	20240802	124500	885530300	58000	58000	58000	58000	0
373	20240802	124400	885530300	58000	58000	58000	58000	0
374	20240802	124300	885530300	58000	58000	58000	58000	0
375	20240802	124200	885530300	58000	58000	58000	58000	18
376	20240802	124100	884486300	58100	58200	58200	58100	42
377	20240802	124000	882042100	58200	58200	58200	58200	5
378	20240802	123900	881751100	58100	58100	58100	58100	5
379	20240802	123800	881460600	58000	58000	58000	58000	26
380	20240802	123700	879952600	58000	58000	58000	58000	0
381	20240802	123600	879952600	58000	58000	58000	58000	8
382	20240802	123500	879488600	58100	58100	58100	58100	32
383	20240802	123400	877629400	58100	58100	58100	58100	0
384	20240802	123300	877629400	58100	58100	58100	58100	0
385	20240802	123200	877629400	58100	58100	58100	58100	10
386	20240802	123100	877048400	58000	58000	58000	58000	0
387	20240802	123000	877048400	58000	58100	58100	58000	45
388	20240802	122900	874434500	58100	58100	58100	58100	0
389	20240802	122800	874434500	58100	58100	58100	58100	36
390	20240802	122700	872342900	58100	58100	58100	58100	0
391	20240802	122600	872342900	58100	58100	58100	58100	0
392	20240802	122500	872342900	58100	58100	58100	58100	0
393	20240802	122400	872342900	58100	58100	58100	58100	0
394	20240802	122300	872342900	58100	58100	58100	58100	0
395	20240802	122200	872342900	58100	58100	58100	58100	10
396	20240802	122100	871761900	58100	58100	58100	58100	9
397	20240802	122000	871239000	58000	58000	58000	58000	53
398	20240802	121900	868165000	58000	58000	58000	58000	0
399	20240802	121800	868165000	58000	58000	58000	58000	0
400	20240802	121700	868165000	58000	58100	58100	58000	138
401	20240802	121600	860155400	58100	58100	58100	58100	0
402	20240802	121500	860155400	58100	58300	58300	58100	31
403	20240802	121400	858351400	58200	58200	58200	58200	3
404	20240802	121300	858176800	58200	58200	58200	58200	10
405	20240802	121200	857594800	58300	58300	58300	58300	22
406	20240802	121100	856312200	58300	58300	58300	58300	2
407	20240802	121000	856195600	58300	58300	58300	58300	8
408	20240802	120900	855729200	58400	58400	58400	58400	0
409	20240802	120800	855729200	58400	58300	58400	58300	27
410	20240802	120700	854153400	58400	58500	58500	58400	31
411	20240802	120600	852341900	58700	58700	58700	58700	10
412	20240802	120500	851754900	58700	58600	58700	58600	37
413	20240802	120400	849584900	58600	58600	58700	58600	42
414	20240802	120300	847120100	58600	58600	58600	58600	1
415	20240802	120200	847061500	58700	58700	58700	58700	6
416	20240802	120100	846709300	58600	58600	58600	58600	15
417	20240802	120000	845830300	58600	58500	58600	58500	26
418	20240802	115900	844308200	58500	58400	58500	58400	37
419	20240802	115800	842144100	58400	58400	58400	58400	0
420	20240802	115700	842144100	58400	58400	58400	58400	2
421	20240802	115600	842027300	58400	58400	58400	58400	8
422	20240802	115500	841560100	58100	58100	58100	58100	0
423	20240802	115400	841560100	58100	58100	58100	58100	0
424	20240802	115300	841560100	58100	58100	58100	58100	0
425	20240802	115200	841560100	58100	58100	58100	58100	0
426	20240802	115100	841560100	58100	58100	58100	58100	7
427	20240802	115000	841153400	58000	58000	58000	58000	0
428	20240802	114900	841153400	58000	58000	58000	58000	0
429	20240802	114800	841153400	58000	58000	58000	58000	0
430	20240802	114700	841153400	58000	58000	58000	58000	4
431	20240802	114600	840921400	58000	58000	58000	58000	10
432	20240802	114500	840341400	58000	58000	58000	58000	0
433	20240802	114400	840341400	58000	58000	58000	58000	20
434	20240802	114300	839181400	58000	58000	58000	58000	0
435	20240802	114200	839181400	58000	58000	58000	58000	0
436	20240802	114100	839181400	58000	58000	58000	58000	0
437	20240802	114000	839181400	58000	58000	58000	58000	0
438	20240802	113900	839181400	58000	58000	58000	58000	5
439	20240802	113800	838891400	58000	58000	58000	58000	5
440	20240802	113700	838601400	58000	58100	58100	58000	33
441	20240802	113600	836685600	58000	58200	58300	58000	26
442	20240802	113500	835174100	58000	58000	58000	58000	0
443	20240802	113400	835174100	58000	58000	58000	58000	0
444	20240802	113300	835174100	58000	58000	58000	58000	0
445	20240802	113200	835174100	58000	58000	58000	58000	25
446	20240802	113100	833724100	58100	58100	58100	58100	2
447	20240802	113000	833607900	58100	58100	58100	58100	24
448	20240802	112900	832213500	58100	58100	58100	58100	30
449	20240802	112800	830470500	58100	58100	58100	58100	35
450	20240802	112700	828437000	58000	58000	58000	58000	12
451	20240802	112600	827741000	58000	58000	58000	58000	1
452	20240802	112500	827683000	57900	57900	57900	57900	25
453	20240802	112400	826235500	57800	57800	57800	57800	0
454	20240802	112300	826235500	57800	57800	57800	57800	34
455	20240802	112200	824270300	57900	57900	57900	57900	36
456	20240802	112100	822185900	58100	57900	58100	57800	197
457	20240802	112000	810789200	58000	58000	58000	58000	133
458	20240802	111900	803075200	58000	58000	58000	58000	2
459	20240802	111800	802959200	58000	58200	58200	58000	73
460	20240802	111700	798711000	58200	58200	58200	58200	29
461	20240802	111600	797023200	58300	58300	58300	58300	1
462	20240802	111500	796964900	58300	58300	58300	58300	1
463	20240802	111400	796906600	58200	58200	58200	58200	57
464	20240802	111300	793589200	58200	58000	58200	58000	21
465	20240802	111200	792367600	58000	58100	58100	58000	159
466	20240802	111100	783144500	58000	58000	58000	58000	6
467	20240802	111000	782796500	58100	58200	58200	58100	14
468	20240802	110900	781982800	58100	58100	58100	58100	10
469	20240802	110800	781401800	58100	58100	58100	58100	0
470	20240802	110700	781401800	58100	58100	58100	58100	1
471	20240802	110600	781343700	58200	58200	58200	58200	1
472	20240802	110500	781285500	58100	58100	58100	58100	45
473	20240802	110400	778671000	58100	58100	58100	58100	37
474	20240802	110300	776521300	58200	58100	58200	58100	64
475	20240802	110200	772801900	58100	58200	58200	58000	550
476	20240802	110100	740865100	58200	58200	58200	58200	332
477	20240802	110000	721542700	58200	58200	58300	58200	19
478	20240802	105900	720436100	58200	58200	58200	58200	28
479	20240802	105800	718806500	58200	58300	58300	58200	199
480	20240802	105700	707206000	58300	58300	58300	58300	2
481	20240802	105600	707089400	58300	58400	58400	58300	30
482	20240802	105500	705339600	58500	58500	58500	58500	1
483	20240802	105400	705281100	58400	58300	58400	58300	5
484	20240802	105300	704989300	58400	58300	58400	58300	81
485	20240802	105200	700259000	58300	58300	58300	58300	11
486	20240802	105100	699617700	58200	58400	58400	58200	68
487	20240802	105000	695655300	58400	58400	58400	58400	0
488	20240802	104900	695655300	58400	58400	58400	58400	17
489	20240802	104800	694662500	58300	58300	58300	58300	0
490	20240802	104700	694662500	58300	58400	58400	58300	4
491	20240802	104600	694429200	58200	58200	58200	58200	0
492	20240802	104500	694429200	58200	58300	58300	58200	79
493	20240802	104400	689828100	58300	58500	58500	58300	413
494	20240802	104300	665732800	58500	58500	58500	58500	25
495	20240802	104200	664270300	58700	58700	58700	58700	0
496	20240802	104100	664270300	58700	58700	58700	58700	1
497	20240802	104000	664211600	58700	58700	58700	58700	9
498	20240802	103900	663683300	58700	58700	58700	58700	1
499	20240802	103800	663624600	58400	58400	58400	58400	3
500	20240802	103700	663449400	58400	58400	58400	58400	25
501	20240802	103600	661989400	58400	58500	58500	58400	100
502	20240802	103500	656149300	58500	58500	58500	58500	0
503	20240802	103400	656149300	58500	58600	58600	58500	302
504	20240802	103300	638482100	58500	58500	58500	58500	0
505	20240802	103200	638482100	58500	58500	58500	58500	4
506	20240802	103100	638248100	58500	58500	58500	58500	12
507	20240802	103000	637546100	58500	58500	58500	58500	9
508	20240802	102900	637019600	58500	58500	58500	58500	0
509	20240802	102800	637019600	58500	58500	58500	58500	3
510	20240802	102700	636844100	58500	58500	58500	58500	1
511	20240802	102600	636785600	58500	58500	58500	58500	0
512	20240802	102500	636785600	58500	58500	58500	58500	0
513	20240802	102400	636785600	58500	58500	58500	58500	1
514	20240802	102300	636727100	58500	58500	58500	58500	1
515	20240802	102200	636668600	58500	58500	58500	58500	25
516	20240802	102100	635206100	58300	58300	58300	58300	34
517	20240802	102000	633223900	58300	58300	58300	58300	0
518	20240802	101900	633223900	58300	58300	58300	58300	4
519	20240802	101800	632990700	58200	58500	58500	58200	422
520	20240802	101700	608374200	58500	58500	58500	58500	0
521	20240802	101600	608374200	58500	58700	58700	58500	51
522	20240802	101500	605390000	58900	58900	58900	58900	1
523	20240802	101400	605331100	59000	59000	59000	59000	0
524	20240802	101300	605331100	59000	58600	59000	58600	4
525	20240802	101200	605095500	58700	58900	58900	58700	52
526	20240802	101100	602040600	58900	58900	58900	58900	127
527	20240802	101000	594560300	58900	58900	58900	58900	1
528	20240802	100900	594501400	58900	58900	58900	58900	0
529	20240802	100800	594501400	58900	58700	58900	58700	36
530	20240802	100700	592385800	58600	58600	58600	58600	97
531	20240802	100600	586701600	58500	58500	58500	58500	44
532	20240802	100500	584127600	58500	58500	58500	58500	1
533	20240802	100400	584069100	58100	58200	58200	58100	24
534	20240802	100300	582674100	58100	58300	58300	58100	292
535	20240802	100200	565677300	58500	58500	58500	58500	23
536	20240802	100100	564331800	58500	58300	58500	58200	196
537	20240802	100000	552901600	58300	58500	58500	58300	239
538	20240802	095900	538929200	58500	58600	58600	58500	248
539	20240802	095800	524401000	58700	58800	58800	58700	34
540	20240802	095700	522405100	58800	58800	58800	58800	18
541	20240802	095600	521346700	58800	58800	58800	58800	17
542	20240802	095500	520347100	58700	58800	58800	58600	284
543	20240802	095400	503694600	58700	58700	58700	58700	89
544	20240802	095300	498470300	58700	58500	58700	58500	23
545	20240802	095200	497120800	58600	58600	58600	58500	551
546	20240802	095100	464880800	58800	58700	58800	58500	417
547	20240802	095000	440443900	58700	59100	59100	58700	206
548	20240802	094900	428295500	59100	59200	59400	59000	276
549	20240802	094800	411993700	59200	59500	59500	59200	680
550	20240802	094700	371626300	59500	59600	59600	59500	71
551	20240802	094600	367400300	59600	59600	59600	59600	21
552	20240802	094500	366148700	59700	59700	59700	59700	1
553	20240802	094400	366089000	59500	59500	59500	59500	117
554	20240802	094300	359127500	59500	59500	59500	59500	68
555	20240802	094200	355081500	59500	59600	59600	59500	62
556	20240802	094100	351391900	59600	59600	59600	59500	52
557	20240802	094000	348294900	59500	59600	59600	59500	185
558	20240802	093900	337285900	59500	59700	59700	59500	74
559	20240802	093800	332873500	59500	59800	59800	59500	591
560	20240802	093700	297682000	59700	59700	59700	59700	70
561	20240802	093600	293503000	59700	59700	59700	59700	2
562	20240802	093500	293383600	59700	59700	59700	59700	4
563	20240802	093400	293144800	59700	59700	59700	59700	27
564	20240802	093300	291532900	59700	59800	59800	59700	24
565	20240802	093200	290100000	59800	59700	59800	59600	103
566	20240802	093100	283951400	59700	59800	59800	59700	107
567	20240802	093000	277552900	59800	59800	59800	59800	5
568	20240802	092900	277253900	59500	59700	59700	59500	65
569	20240802	092800	273384200	59500	59600	59600	59500	177
570	20240802	092700	262839500	59600	59800	59800	59600	57
571	20240802	092600	259440200	59700	59800	59800	59700	23
572	20240802	092500	258066100	59700	59700	59700	59700	118
573	20240802	092400	251021500	59700	59800	59900	59700	183
574	20240802	092300	240086300	59800	59900	59900	59800	223
575	20240802	092200	226742700	59900	59900	59900	59900	16
576	20240802	092100	225784300	59800	60000	60000	59800	188
577	20240802	092000	214526400	60000	60200	60200	60000	53
578	20240802	091900	211343600	60300	60200	60300	60200	94
579	20240802	091800	205681700	60100	60100	60100	60100	0
580	20240802	091700	205681700	60100	59900	60100	59900	239
581	20240802	091600	191351400	59900	60300	60300	59900	266
582	20240802	091500	175386600	60400	60500	60500	60400	14
583	20240802	091400	174540800	60500	60400	60500	60400	12
584	20240802	091300	173815000	60400	60300	60400	60000	351
585	20240802	091200	152706900	60300	60800	61000	60300	506
586	20240802	091100	122022400	61000	60800	61000	60800	81
587	20240802	091000	117097200	60800	61000	61000	60800	3
588	20240802	090900	116914600	61100	61100	61100	60800	239
589	20240802	090800	102364700	61100	61200	61200	61100	32
590	20240802	090700	100406400	61100	60900	61200	60900	131
591	20240802	090600	92406200	60900	61100	61100	60800	155
592	20240802	090500	82964400	61100	61200	61200	61100	115
593	20240802	090400	75930300	61200	60900	61200	60900	144
594	20240802	090300	67134300	61100	60900	61100	60900	11
595	20240802	090200	66464200	61000	61100	61100	61000	53
596	20240802	090100	63229900	61200	60900	61200	60800	672
597	20240802	090000	22353500	60800	60700	61000	60700	347