KissMeData/012750/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185700	1080376800	56500	56500	56500	56500	1854
3	20240802	185600	1080376800	56500	56500	56500	56500	0
4	20240802	185500	1080376800	56500	56500	56500	56500	0
5	20240802	185400	1080376800	56500	56500	56500	56500	0
6	20240802	185300	1080376800	56500	56500	56500	56500	0
7	20240802	185200	1080376800	56500	56500	56500	56500	0
8	20240802	185100	1080376800	56500	56500	56500	56500	0
9	20240802	185000	1080376800	56500	56500	56500	56500	0
10	20240802	184900	1080376800	56500	56500	56500	56500	0
11	20240802	184800	1080376800	56500	56500	56500	56500	0
12	20240802	184700	1080376800	56500	56500	56500	56500	0
13	20240802	184600	1080376800	56500	56500	56500	56500	0
14	20240802	184500	1080376800	56500	56500	56500	56500	0
15	20240802	184400	1080376800	56500	56500	56500	56500	0
16	20240802	184300	1080376800	56500	56500	56500	56500	0
17	20240802	184200	1080376800	56500	56500	56500	56500	0
18	20240802	184100	1080376800	56500	56500	56500	56500	0
19	20240802	184000	1080376800	56500	56500	56500	56500	0
20	20240802	183900	1080376800	56500	56500	56500	56500	0
21	20240802	183800	1080376800	56500	56500	56500	56500	0
22	20240802	183700	1080376800	56500	56500	56500	56500	0
23	20240802	183600	1080376800	56500	56500	56500	56500	0
24	20240802	183500	1080376800	56500	56500	56500	56500	0
25	20240802	183400	1080376800	56500	56500	56500	56500	0
26	20240802	183300	1080376800	56500	56500	56500	56500	0
27	20240802	183200	1080376800	56500	56500	56500	56500	0
28	20240802	183100	1080376800	56500	56500	56500	56500	0
29	20240802	183000	1080376800	56500	56500	56500	56500	0
30	20240802	182900	1080376800	56500	56500	56500	56500	0
31	20240802	182800	1080376800	56500	56500	56500	56500	0
32	20240802	182700	1080376800	56500	56500	56500	56500	1854
33	20240802	182600	1080376800	56500	56500	56500	56500	0
34	20240802	182500	1080376800	56500	56500	56500	56500	0
35	20240802	182400	1080376800	56500	56500	56500	56500	0
36	20240802	182300	1080376800	56500	56500	56500	56500	0
37	20240802	182200	1080376800	56500	56500	56500	56500	0
38	20240802	182100	1080376800	56500	56500	56500	56500	0
39	20240802	182000	1080376800	56500	56500	56500	56500	0
40	20240802	181900	1080376800	56500	56500	56500	56500	0
41	20240802	181800	1080376800	56500	56500	56500	56500	0
42	20240802	181700	1080376800	56500	56500	56500	56500	0
43	20240802	181600	1080376800	56500	56500	56500	56500	0
44	20240802	181500	1080376800	56500	56500	56500	56500	0
45	20240802	181400	1080376800	56500	56500	56500	56500	0
46	20240802	181300	1080376800	56500	56500	56500	56500	0
47	20240802	181200	1080376800	56500	56500	56500	56500	0
48	20240802	181100	1080376800	56500	56500	56500	56500	0
49	20240802	181000	1080376800	56500	56500	56500	56500	0
50	20240802	180900	1080376800	56500	56500	56500	56500	0
51	20240802	180800	1080376800	56500	56500	56500	56500	0
52	20240802	180700	1080376800	56500	56500	56500	56500	0
53	20240802	180600	1080376800	56500	56500	56500	56500	0
54	20240802	180500	1080376800	56500	56500	56500	56500	0
55	20240802	180400	1080376800	56500	56500	56500	56500	0
56	20240802	180300	1080376800	56500	56500	56500	56500	0
57	20240802	180200	1080376800	56500	56500	56500	56500	0
58	20240802	180100	1080376800	56500	56500	56500	56500	0
59	20240802	180000	1080376800	56500	56500	56500	56500	0
60	20240802	175900	1080376800	56500	56500	56500	56500	0
61	20240802	175800	1080376800	56500	56500	56500	56500	0
62	20240802	175700	1080376800	56500	56500	56500	56500	1854
63	20240802	175600	1080376800	56500	56500	56500	56500	0
64	20240802	175500	1080376800	56500	56500	56500	56500	0
65	20240802	175400	1080376800	56500	56500	56500	56500	0
66	20240802	175300	1080376800	56500	56500	56500	56500	0
67	20240802	175200	1080376800	56500	56500	56500	56500	0
68	20240802	175100	1080376800	56500	56500	56500	56500	0
69	20240802	175000	1080376800	56500	56500	56500	56500	0
70	20240802	174900	1080376800	56500	56500	56500	56500	0
71	20240802	174800	1080376800	56500	56500	56500	56500	0
72	20240802	174700	1080376800	56500	56500	56500	56500	0
73	20240802	174600	1080376800	56500	56500	56500	56500	0
74	20240802	174500	1080376800	56500	56500	56500	56500	0
75	20240802	174400	1080376800	56500	56500	56500	56500	0
76	20240802	174300	1080376800	56500	56500	56500	56500	0
77	20240802	174200	1080376800	56500	56500	56500	56500	0
78	20240802	174100	1080376800	56500	56500	56500	56500	0
79	20240802	174000	1080376800	56500	56500	56500	56500	0
80	20240802	173900	1080376800	56500	56500	56500	56500	0
81	20240802	173800	1080376800	56500	56500	56500	56500	0
82	20240802	173700	1080376800	56500	56500	56500	56500	0
83	20240802	173600	1080376800	56500	56500	56500	56500	0
84	20240802	173500	1080376800	56500	56500	56500	56500	0
85	20240802	173400	1080376800	56500	56500	56500	56500	0
86	20240802	173300	1080376800	56500	56500	56500	56500	0
87	20240802	173200	1080376800	56500	56500	56500	56500	0
88	20240802	173100	1080376800	56500	56500	56500	56500	0
89	20240802	173000	1080376800	56500	56500	56500	56500	0
90	20240802	172900	1080376800	56500	56500	56500	56500	0
91	20240802	172800	1080376800	56500	56500	56500	56500	0
92	20240802	172700	1080376800	56500	56500	56500	56500	1854
93	20240802	172600	1080376800	56500	56500	56500	56500	0
94	20240802	172500	1080376800	56500	56500	56500	56500	0
95	20240802	172400	1080376800	56500	56500	56500	56500	0
96	20240802	172300	1080376800	56500	56500	56500	56500	0
97	20240802	172200	1080376800	56500	56500	56500	56500	0
98	20240802	172100	1080376800	56500	56500	56500	56500	0
99	20240802	172000	1080376800	56500	56500	56500	56500	0
100	20240802	171900	1080376800	56500	56500	56500	56500	0
101	20240802	171800	1080376800	56500	56500	56500	56500	0
102	20240802	171700	1080376800	56500	56500	56500	56500	0
103	20240802	171600	1080376800	56500	56500	56500	56500	0
104	20240802	171500	1080376800	56500	56500	56500	56500	0
105	20240802	171400	1080376800	56500	56500	56500	56500	0
106	20240802	171300	1080376800	56500	56500	56500	56500	0
107	20240802	171200	1080376800	56500	56500	56500	56500	0
108	20240802	171100	1080376800	56500	56500	56500	56500	0
109	20240802	171000	1080376800	56500	56500	56500	56500	0
110	20240802	170900	1080376800	56500	56500	56500	56500	0
111	20240802	170800	1080376800	56500	56500	56500	56500	0
112	20240802	170700	1080376800	56500	56500	56500	56500	0
113	20240802	170600	1080376800	56500	56500	56500	56500	0
114	20240802	170500	1080376800	56500	56500	56500	56500	0
115	20240802	170400	1080376800	56500	56500	56500	56500	0
116	20240802	170300	1080376800	56500	56500	56500	56500	0
117	20240802	170200	1080376800	56500	56500	56500	56500	0
118	20240802	170100	1080376800	56500	56500	56500	56500	0
119	20240802	170000	1080376800	56500	56500	56500	56500	0
120	20240802	165900	1080376800	56500	56500	56500	56500	0
121	20240802	165800	1080376800	56500	56500	56500	56500	0
122	20240802	165700	1080376800	56500	56500	56500	56500	1854
123	20240802	165600	1080376800	56500	56500	56500	56500	0
124	20240802	165500	1080376800	56500	56500	56500	56500	0
125	20240802	165400	1080376800	56500	56500	56500	56500	0
126	20240802	165300	1080376800	56500	56500	56500	56500	0
127	20240802	165200	1080376800	56500	56500	56500	56500	0
128	20240802	165100	1080376800	56500	56500	56500	56500	0
129	20240802	165000	1080376800	56500	56500	56500	56500	0
130	20240802	164900	1080376800	56500	56500	56500	56500	0
131	20240802	164800	1080376800	56500	56500	56500	56500	0
132	20240802	164700	1080376800	56500	56500	56500	56500	0
133	20240802	164600	1080376800	56500	56500	56500	56500	0
134	20240802	164500	1080376800	56500	56500	56500	56500	0
135	20240802	164400	1080376800	56500	56500	56500	56500	0
136	20240802	164300	1080376800	56500	56500	56500	56500	0
137	20240802	164200	1080376800	56500	56500	56500	56500	0
138	20240802	164100	1080376800	56500	56500	56500	56500	0
139	20240802	164000	1080376800	56500	56500	56500	56500	0
140	20240802	163900	1080376800	56500	56500	56500	56500	0
141	20240802	163800	1080376800	56500	56500	56500	56500	0
142	20240802	163700	1080376800	56500	56500	56500	56500	0
143	20240802	163600	1080376800	56500	56500	56500	56500	0
144	20240802	163500	1080376800	56500	56500	56500	56500	0
145	20240802	163400	1080376800	56500	56500	56500	56500	0
146	20240802	163300	1080376800	56500	56500	56500	56500	0
147	20240802	163200	1080376800	56500	56500	56500	56500	0
148	20240802	163100	1080376800	56500	56500	56500	56500	0
149	20240802	163000	1080376800	56500	56500	56500	56500	0
150	20240802	162900	1080376800	56500	56500	56500	56500	0
151	20240802	162800	1080376800	56500	56500	56500	56500	0
152	20240802	162700	1080376800	56500	56500	56500	56500	1854
153	20240802	162600	1080376800	56500	56500	56500	56500	0
154	20240802	162500	1080376800	56500	56500	56500	56500	0
155	20240802	162400	1080376800	56500	56500	56500	56500	0
156	20240802	162300	1080376800	56500	56500	56500	56500	0
157	20240802	162200	1080376800	56500	56500	56500	56500	0
158	20240802	162100	1080376800	56500	56500	56500	56500	0
159	20240802	162000	1080376800	56500	56500	56500	56500	0
160	20240802	161900	1080376800	56500	56500	56500	56500	0
161	20240802	161800	1080376800	56500	56500	56500	56500	0
162	20240802	161700	1080376800	56500	56500	56500	56500	0
163	20240802	161600	1080376800	56500	56500	56500	56500	0
164	20240802	161500	1080376800	56500	56500	56500	56500	0
165	20240802	161400	1080376800	56500	56500	56500	56500	0
166	20240802	161300	1080376800	56500	56500	56500	56500	0
167	20240802	161200	1080376800	56500	56500	56500	56500	0
168	20240802	161100	1080376800	56500	56500	56500	56500	0
169	20240802	161000	1080376800	56500	56500	56500	56500	0
170	20240802	160900	1080376800	56500	56500	56500	56500	0
171	20240802	160800	1080376800	56500	56500	56500	56500	0
172	20240802	160700	1080376800	56500	56500	56500	56500	0
173	20240802	160600	1080376800	56500	56500	56500	56500	0
174	20240802	160500	1080376800	56500	56500	56500	56500	0
175	20240802	160400	1080376800	56500	56500	56500	56500	0
176	20240802	160300	1080376800	56500	56500	56500	56500	0
177	20240802	160200	1080376800	56500	56500	56500	56500	0
178	20240802	160100	1080376800	56500	56500	56500	56500	0
179	20240802	160000	1080376800	56500	56500	56500	56500	0
180	20240802	155900	1080376800	56500	56500	56500	56500	0
181	20240802	155800	1080376800	56500	56500	56500	56500	0
182	20240802	155700	1080376800	56500	56500	56500	56500	1854
183	20240802	155600	1080376800	56500	56500	56500	56500	0
184	20240802	155500	1080376800	56500	56500	56500	56500	0
185	20240802	155400	1080376800	56500	56500	56500	56500	0
186	20240802	155300	1080376800	56500	56500	56500	56500	0
187	20240802	155200	1080376800	56500	56500	56500	56500	0
188	20240802	155100	1080376800	56500	56500	56500	56500	0
189	20240802	155000	1080376800	56500	56500	56500	56500	0
190	20240802	154900	1080376800	56500	56500	56500	56500	0
191	20240802	154800	1080376800	56500	56500	56500	56500	0
192	20240802	154700	1080376800	56500	56500	56500	56500	0
193	20240802	154600	1080376800	56500	56500	56500	56500	0
194	20240802	154500	1080376800	56500	56500	56500	56500	0
195	20240802	154400	1080376800	56500	56500	56500	56500	0
196	20240802	154300	1080376800	56500	56500	56500	56500	0
197	20240802	154200	1080376800	56500	56500	56500	56500	0
198	20240802	154100	1080376800	56500	56500	56500	56500	0
199	20240802	154000	1080376800	56500	56500	56500	56500	0
200	20240802	153900	1080376800	56500	56500	56500	56500	0
201	20240802	153800	1080376800	56500	56500	56500	56500	0
202	20240802	153700	1080376800	56500	56500	56500	56500	0
203	20240802	153600	1080376800	56500	56500	56500	56500	0
204	20240802	153500	1080376800	56500	56500	56500	56500	0
205	20240802	153400	1080376800	56500	56500	56500	56500	0
206	20240802	153300	1080376800	56500	56500	56500	56500	0
207	20240802	153200	1080376800	56500	56500	56500	56500	0
208	20240802	153100	1080376800	56500	56500	56500	56500	0
209	20240802	153000	1080376800	56500	56500	56500	56500	1854
210	20240802	152900	975625800	56400	56400	56400	56400	0
211	20240802	152800	975625800	56400	56400	56400	56400	0
212	20240802	152700	975625800	56400	56400	56400	56400	0
213	20240802	152600	975625800	56400	56400	56400	56400	0
214	20240802	152500	975625800	56400	56400	56400	56400	0
215	20240802	152400	975625800	56400	56400	56400	56400	0
216	20240802	152300	975625800	56400	56400	56400	56400	0
217	20240802	152200	975625800	56400	56400	56400	56400	0
218	20240802	152100	975625800	56400	56400	56400	56400	0
219	20240802	152000	975625800	56400	56400	56400	56400	0
220	20240802	151900	975625800	56400	56400	56500	56400	339
221	20240802	151800	956504500	56400	56500	56500	56400	16
222	20240802	151700	955600800	56400	56400	56500	56400	112
223	20240802	151600	949275800	56500	56300	56500	56300	290
224	20240802	151500	932915000	56400	56300	56400	56300	43
225	20240802	151400	930491800	56300	56300	56400	56300	293
226	20240802	151300	913993800	56200	56300	56400	56200	314
227	20240802	151200	896316300	56300	56300	56400	56300	38
228	20240802	151100	894175300	56300	56200	56300	56200	159
229	20240802	151000	885225700	56300	56200	56300	56200	72
230	20240802	150900	881174100	56300	56200	56300	56200	47
231	20240802	150800	878531500	56300	56200	56300	56200	28
232	20240802	150700	876956600	56200	56300	56300	56200	38
233	20240802	150600	874819500	56200	56300	56300	56200	95
234	20240802	150500	869472300	56200	56200	56300	56200	48
235	20240802	150400	866773100	56200	56200	56300	56200	66
236	20240802	150300	863062700	56200	56200	56300	56200	248
237	20240802	150200	849101800	56200	56200	56300	56200	44
238	20240802	150100	846626800	56300	56100	56300	56100	303
239	20240802	150000	829601700	56200	56200	56200	56100	16
240	20240802	145900	828703800	56100	56200	56200	56100	39
241	20240802	145800	826513600	56100	56100	56200	56100	117
242	20240802	145700	819949800	56100	56100	56200	56100	630
243	20240802	145600	784604500	56200	56200	56200	56100	48
244	20240802	145500	781908300	56100	56000	56200	56000	34
245	20240802	145400	780001800	56200	56200	56200	56000	36
246	20240802	145300	777983100	56000	56000	56200	56000	42
247	20240802	145200	775628000	56100	56000	56200	56000	25
248	20240802	145100	774226900	56100	56000	56200	56000	15
249	20240802	145000	773386400	56200	56000	56200	56000	30
250	20240802	144900	771704400	56100	56100	56200	56000	34
251	20240802	144800	769797400	56000	56000	56200	56000	18
252	20240802	144700	768789200	56200	56000	56200	56000	41
253	20240802	144600	766490700	56100	56000	56100	56000	23
254	20240802	144500	765202300	56100	56200	56200	56000	30
255	20240802	144400	763521100	56200	56200	56200	56000	36
256	20240802	144300	761499900	56000	56000	56200	56000	33
257	20240802	144200	759648900	56000	56200	56200	56000	26
258	20240802	144100	758190700	56000	56000	56200	56000	21
259	20240802	144000	757014300	56200	56200	56200	56000	16
260	20240802	143900	756117100	56200	56200	56200	56000	358
261	20240802	143800	736027300	56100	56200	56200	56100	35
262	20240802	143700	734063500	56100	56100	56200	56100	20
263	20240802	143600	732941300	56200	56200	56200	56100	17
264	20240802	143500	731987300	56100	56100	56200	56100	32
265	20240802	143400	730191800	56100	56100	56200	56100	20
266	20240802	143300	729069700	56200	56100	56200	56100	17
267	20240802	143200	728115700	56200	56100	56200	56100	23
268	20240802	143100	726824500	56100	56100	56300	56100	31
269	20240802	143000	725084800	56300	56100	56300	56100	62
270	20240802	142900	721600500	56100	56100	56300	56100	21
271	20240802	142800	720420600	56100	56100	56400	56100	45
272	20240802	142700	717892200	56100	56300	56400	56100	22
273	20240802	142600	716657500	56200	56300	56300	56200	20
274	20240802	142500	715533100	56200	56300	56300	56200	21
275	20240802	142400	714352600	56200	56200	56400	56200	19
276	20240802	142300	713284400	56400	56300	56400	56200	28
277	20240802	142200	711708300	56300	56400	56400	56300	50
278	20240802	142100	708889400	56300	56300	56400	56300	20
279	20240802	142000	707763300	56300	56300	56300	56300	13
280	20240802	141900	707031400	56300	56300	56400	56300	49
281	20240802	141800	704269000	56300	56400	56400	56300	39
282	20240802	141700	702069600	56400	56200	56400	56200	68
283	20240802	141600	698237000	56300	56300	56300	56200	33
284	20240802	141500	696379600	56300	56300	56300	56300	168
285	20240802	141400	686921200	56300	56300	56400	56300	3
286	20240802	141300	686752200	56300	56300	56300	56300	6
287	20240802	141200	686414400	56300	56300	56300	56300	13
288	20240802	141100	685682500	56300	56300	56300	56300	5
289	20240802	141000	685401000	56300	56400	56400	56300	6
290	20240802	140900	685063100	56300	56300	56300	56300	8
291	20240802	140800	684612700	56300	56300	56300	56300	14
292	20240802	140700	683824500	56300	56300	56300	56300	4
293	20240802	140600	683599300	56400	56400	56500	56400	356
294	20240802	140500	663517500	56200	56200	56200	56200	7
295	20240802	140400	663124100	56300	56300	56400	56300	127
296	20240802	140300	655973900	56400	56400	56400	56400	1
297	20240802	140200	655917500	56300	56400	56400	56300	2
298	20240802	140100	655804800	56300	56300	56300	56300	15
299	20240802	140000	654960300	56300	56200	56300	56200	50
300	20240802	135900	652145400	56200	56200	56200	56200	0
301	20240802	135800	652145400	56200	56200	56300	56100	63
302	20240802	135700	648600100	56300	56100	56300	56100	41
303	20240802	135600	646293800	56300	56200	56300	56200	16
304	20240802	135500	645393700	56200	56200	56200	56200	6
305	20240802	135400	645056500	56300	56200	56300	56200	4
306	20240802	135300	644831600	56200	56200	56300	56200	36
307	20240802	135200	642808300	56200	56200	56200	56200	4
308	20240802	135100	642583500	56300	56100	56400	56100	402
309	20240802	135000	619950800	56100	56100	56100	56100	36
310	20240802	134900	617931200	56100	56100	56100	56000	15
311	20240802	134800	617090800	56100	56100	56200	56100	94
312	20240802	134700	611817300	56100	56100	56100	56100	1
313	20240802	134600	611761200	56100	56100	56100	56100	9
314	20240802	134500	611256300	56100	56100	56100	56100	13
315	20240802	134400	610527000	56100	56100	56100	56100	0
316	20240802	134300	610527000	56100	56100	56100	56100	4
317	20240802	134200	610302600	56200	56100	56200	56100	26
318	20240802	134100	608842100	56100	56100	56100	56100	47
319	20240802	134000	606205400	56100	56100	56200	56100	24
320	20240802	133900	604857000	56200	56200	56200	56200	30
321	20240802	133800	603171000	56100	56100	56100	56100	1
322	20240802	133700	603114900	56100	56100	56100	56100	13
323	20240802	133600	602385600	56100	56100	56100	56100	1
324	20240802	133500	602329500	56100	56100	56100	56100	0
325	20240802	133400	602329500	56100	56100	56200	56100	15
326	20240802	133300	601487900	56100	56200	56200	56100	4
327	20240802	133200	601263200	56300	56300	56300	56300	0
328	20240802	133100	601263200	56300	56200	56300	56200	14
329	20240802	133000	600475400	56200	56300	56300	56200	11
330	20240802	132900	599857100	56200	56200	56200	56100	24
331	20240802	132800	598508400	56200	56100	56200	56100	4
332	20240802	132700	598283900	56200	56100	56200	56100	10
333	20240802	132600	597722000	56100	56100	56100	56100	10
334	20240802	132500	597161000	56100	56100	56100	56100	1
335	20240802	132400	597104900	56000	56200	56200	56000	9
336	20240802	132300	596599300	56000	56100	56100	56000	20
337	20240802	132200	595477500	56100	56100	56100	56100	12
338	20240802	132100	594804300	56100	56200	56200	56100	15
339	20240802	132000	593961600	56300	56200	56300	56200	32
340	20240802	131900	592161200	56200	56100	56200	56100	12
341	20240802	131800	591487100	56100	56000	56100	56000	37
342	20240802	131700	589411500	56100	56100	56100	56100	31
343	20240802	131600	587672400	56100	56000	56100	56000	11
344	20240802	131500	587055700	56000	56000	56000	56000	11
345	20240802	131400	586439700	56000	56000	56000	56000	0
346	20240802	131300	586439700	56000	56100	56100	56000	5
347	20240802	131200	586159600	56000	56000	56000	56000	0
348	20240802	131100	586159600	56000	56100	56100	56000	13
349	20240802	131000	585431400	56000	56000	56000	56000	0
350	20240802	130900	585431400	56000	56000	56000	56000	4
351	20240802	130800	585207400	56100	56100	56100	56100	266
352	20240802	130700	570284800	56100	56100	56100	56100	11
353	20240802	130600	569667700	56100	56100	56100	56100	4
354	20240802	130500	569443300	56100	56100	56100	56100	20
355	20240802	130400	568321300	56100	56100	56100	56100	1
356	20240802	130300	568265200	56100	56200	56200	56100	25
357	20240802	130200	566861500	56100	56100	56100	56100	1
358	20240802	130100	566805400	56200	56100	56200	56100	116
359	20240802	130000	560296200	56100	56100	56100	56100	4
360	20240802	125900	560071800	56200	56100	56200	56100	20
361	20240802	125800	558948800	56100	56100	56100	56100	30
362	20240802	125700	557265800	56100	56100	56100	56100	5
363	20240802	125600	556985300	56100	56100	56100	56100	10
364	20240802	125500	556424300	56100	56100	56100	56100	20
365	20240802	125400	555302300	56100	56200	56200	56100	49
366	20240802	125300	552548800	56100	56100	56100	56100	1
367	20240802	125200	552492700	56200	56200	56200	56200	12
368	20240802	125100	551818300	56200	56200	56200	56200	4
369	20240802	125000	551593500	56300	56300	56300	56200	5
370	20240802	124900	551312100	56300	56200	56300	56100	53
371	20240802	124800	548332800	56100	56100	56100	56100	12
372	20240802	124700	547659600	56100	56100	56100	56100	18
373	20240802	124600	546649800	56100	56100	56200	56100	10
374	20240802	124500	546088500	56100	56100	56100	56100	0
375	20240802	124400	546088500	56100	56100	56100	56100	11
376	20240802	124300	545471400	56200	56200	56200	56200	7
377	20240802	124200	545078000	56200	56300	56300	56200	2
378	20240802	124100	544965500	56200	56200	56200	56200	6
379	20240802	124000	544628300	56200	56200	56200	56200	10
380	20240802	123900	544066300	56200	56200	56200	56200	5
381	20240802	123800	543785300	56200	56200	56200	56200	0
382	20240802	123700	543785300	56200	56200	56200	56200	11
383	20240802	123600	543167100	56300	56300	56300	56300	46
384	20240802	123500	540577300	56200	56200	56200	56200	1
385	20240802	123400	540521100	56200	56200	56200	56200	37
386	20240802	123300	538441700	56200	56300	56300	56200	68
387	20240802	123200	534614400	56400	56400	56400	56400	2
388	20240802	123100	534501600	56300	56200	56300	56200	17
389	20240802	123000	533544900	56100	56100	56100	56100	2
390	20240802	122900	533432700	56200	56200	56200	56200	10
391	20240802	122800	532870700	56100	56200	56300	56100	61
392	20240802	122700	529440600	56200	56200	56200	56200	3
393	20240802	122600	529272000	56300	56200	56300	56200	11
394	20240802	122500	528652800	56100	56100	56100	56100	10
395	20240802	122400	528091800	56200	56100	56200	56100	4
396	20240802	122300	527867100	56100	56100	56100	56100	0
397	20240802	122200	527867100	56100	56100	56100	56100	0
398	20240802	122100	527867100	56100	56200	56200	56100	16
399	20240802	122000	526968000	56200	56200	56200	56200	31
400	20240802	121900	525225800	56300	56100	56400	56100	916
401	20240802	121800	473709500	56100	56100	56200	56100	14
402	20240802	121700	472924000	56100	56200	56200	56100	10
403	20240802	121600	472362900	56200	56200	56200	56200	3
404	20240802	121500	472194300	56100	56100	56100	56100	4
405	20240802	121400	471969900	56100	56100	56100	56100	10
406	20240802	121300	471408900	56100	56100	56100	56100	6
407	20240802	121200	471072300	56100	56100	56200	56100	6
408	20240802	121100	470735600	56100	56100	56100	56100	0
409	20240802	121000	470735600	56100	56100	56100	56100	17
410	20240802	120900	469781900	56200	56200	56200	56100	5
411	20240802	120800	469501200	56100	56100	56100	56100	1
412	20240802	120700	469445100	56100	56100	56100	56100	22
413	20240802	120600	468210900	56100	56100	56100	56100	20
414	20240802	120500	467088900	56200	56200	56200	56200	1
415	20240802	120400	467032700	56100	56100	56100	56100	1
416	20240802	120300	466976600	56100	56200	56200	56100	30
417	20240802	120200	465291600	56100	56200	56200	56100	11
418	20240802	120100	464674400	56100	56200	56200	56100	20
419	20240802	120000	463550500	56100	56100	56100	56100	9
420	20240802	115900	463045600	56200	56100	56200	56100	12
421	20240802	115800	462371600	56200	56100	56200	56100	20
422	20240802	115700	461249200	56100	56100	56100	56100	17
423	20240802	115600	460295500	56200	56100	56200	56100	13
424	20240802	115500	459565400	56100	56100	56100	56100	18
425	20240802	115400	458555600	56100	56100	56100	56100	10
426	20240802	115300	457994600	56100	56100	56200	56100	5
427	20240802	115200	457714000	56100	56100	56100	56100	5
428	20240802	115100	457433500	56100	56100	56100	56100	17
429	20240802	115000	456479800	56100	56200	56200	56100	6
430	20240802	114900	456143100	56100	56100	56100	56100	4
431	20240802	114800	455918700	56200	56200	56200	56100	19
432	20240802	114700	454851700	56100	56100	56100	56100	50
433	20240802	114600	452046700	56100	56100	56200	56100	23
434	20240802	114500	450754600	56100	56100	56200	56100	8
435	20240802	114400	450305700	56100	56100	56100	56100	7
436	20240802	114300	449913000	56100	56200	56200	56100	16
437	20240802	114200	449015300	56100	56100	56100	56100	6
438	20240802	114100	448678700	56200	56100	56200	56100	16
439	20240802	114000	447780000	56100	56100	56100	56100	4
440	20240802	113900	447555600	56100	56200	56200	56100	68
441	20240802	113800	443735800	56200	56200	56200	56200	4
442	20240802	113700	443511000	56300	56200	56300	56200	11
443	20240802	113600	442892700	56300	56200	56300	56200	25
444	20240802	113500	441486500	56200	56200	56200	56200	1
445	20240802	113400	441430300	56200	56300	56300	56200	13
446	20240802	113300	440698500	56300	56200	56300	56200	4
447	20240802	113200	440473600	56300	56300	56300	56200	6
448	20240802	113100	440135900	56400	56400	56400	56400	1
449	20240802	113000	440079500	56300	56300	56300	56300	7
450	20240802	112900	439685400	56400	56400	56400	56400	11
451	20240802	112800	439065000	56300	56300	56300	56300	11
452	20240802	112700	438445700	56300	56300	56300	56300	3
453	20240802	112600	438276800	56300	56300	56300	56300	1
454	20240802	112500	438220500	56300	56300	56300	56300	1
455	20240802	112400	438164200	56300	56200	56300	56200	14
456	20240802	112300	437376300	56200	56200	56200	56200	1
457	20240802	112200	437320100	56300	56100	56300	56100	79
458	20240802	112100	432879800	56100	56200	56300	56100	83
459	20240802	112000	428214800	56300	56200	56300	56200	26
460	20240802	111900	426752600	56200	56200	56200	56200	1
461	20240802	111800	426696400	56200	56200	56200	56200	3
462	20240802	111700	426527800	56200	56100	56300	56100	15
463	20240802	111600	425685700	56100	56100	56100	56100	1
464	20240802	111500	425629600	56200	56200	56200	56200	0
465	20240802	111400	425629600	56200	56100	56200	56100	38
466	20240802	111300	423494100	56200	56300	56300	56200	491
467	20240802	111200	395890900	56400	56300	56400	56300	5
468	20240802	111100	395609300	56300	56300	56300	56300	0
469	20240802	111000	395609300	56300	56300	56300	56300	1
470	20240802	110900	395553000	56300	56300	56300	56300	13
471	20240802	110800	394821100	56300	56300	56300	56300	1
472	20240802	110700	394764800	56300	56300	56300	56300	1
473	20240802	110600	394708500	56400	56400	56400	56400	58
474	20240802	110500	391437300	56300	56300	56300	56300	11
475	20240802	110400	390818000	56300	56400	56400	56300	6
476	20240802	110300	390480100	56400	56400	56400	56400	1
477	20240802	110200	390423700	56400	56400	56400	56400	9
478	20240802	110100	389916100	56400	56500	56500	56400	93
479	20240802	110000	384670800	56400	56400	56400	56400	19
480	20240802	105900	383599200	56400	56500	56500	56400	15
481	20240802	105800	382752100	56400	56500	56500	56400	19
482	20240802	105700	381680300	56500	56500	56500	56500	1
483	20240802	105600	381623800	56400	56500	56500	56400	5
484	20240802	105500	381341700	56500	56400	56500	56400	13
485	20240802	105400	380607300	56400	56400	56500	56400	12
486	20240802	105300	379930400	56400	56400	56400	56400	3
487	20240802	105200	379761200	56400	56400	56400	56400	1
488	20240802	105100	379704800	56400	56400	56400	56400	0
489	20240802	105000	379704800	56400	56400	56400	56400	14
490	20240802	104900	378915200	56400	56500	56500	56400	7
491	20240802	104800	378519800	56500	56500	56500	56500	0
492	20240802	104700	378519800	56500	56400	56500	56400	9
493	20240802	104600	378011700	56400	56400	56400	56400	10
494	20240802	104500	377447700	56400	56400	56400	56400	1
495	20240802	104400	377391300	56600	56600	56600	56600	37
496	20240802	104300	375297100	56400	56400	56400	56400	1
497	20240802	104200	375240700	56500	56600	56700	56500	161
498	20240802	104100	366134100	56500	56600	56600	56500	7
499	20240802	104000	365738200	56500	56700	56700	56500	62
500	20240802	103900	362223200	56600	56400	56600	56400	360
501	20240802	103800	341880900	56500	56500	56500	56500	2
502	20240802	103700	341767900	56500	56500	56500	56500	0
503	20240802	103600	341767900	56500	56500	56600	56500	572
504	20240802	103500	309405100	56500	56300	56500	56200	134
505	20240802	103400	301845400	56300	56200	56300	56200	6
506	20240802	103300	301507700	56200	56200	56200	56200	0
507	20240802	103200	301507700	56200	56200	56200	56200	4
508	20240802	103100	301282900	56200	56200	56300	56200	25
509	20240802	103000	299876800	56100	56100	56100	56100	0
510	20240802	102900	299876800	56100	56100	56100	56100	1
511	20240802	102800	299820700	56100	56100	56100	56100	0
512	20240802	102700	299820700	56100	56200	56200	56100	14
513	20240802	102600	299035000	56200	56200	56200	56200	18
514	20240802	102500	298023400	56100	56100	56100	56100	1
515	20240802	102400	297967300	56100	56100	56100	56100	0
516	20240802	102300	297967300	56100	56100	56200	56100	19
517	20240802	102200	296900900	56100	56100	56100	56100	38
518	20240802	102100	294769100	56100	56100	56200	56100	126
519	20240802	102000	287699000	56000	56200	56300	56000	200
520	20240802	101900	276461700	56000	56100	56100	56000	47
521	20240802	101800	273826000	56100	56200	56200	56100	46
522	20240802	101700	271244500	56200	56300	56300	56100	40
523	20240802	101600	268999600	56300	56300	56400	56300	17
524	20240802	101500	268042100	56300	56300	56300	56300	0
525	20240802	101400	268042100	56300	56200	56400	56000	204
526	20240802	101300	256595000	56200	56300	56300	56200	13
527	20240802	101200	255863500	56200	56300	56300	56200	44
528	20240802	101100	253387300	56300	56300	56300	56300	1
529	20240802	101000	253331000	56300	56300	56300	56300	53
530	20240802	100900	250347100	56300	56200	56300	56200	118
531	20240802	100800	243707500	56200	56100	56200	56100	189
532	20240802	100700	233090200	56200	56100	56200	56100	2
533	20240802	100600	232977900	56100	56100	56100	56100	6
534	20240802	100500	232641300	56100	56100	56200	56100	45
535	20240802	100400	230116700	56100	56200	56200	56100	14
536	20240802	100300	229331000	56100	56200	56200	56100	7
537	20240802	100200	228938200	56100	56100	56100	56100	1
538	20240802	100100	228882100	56200	56300	56300	56200	27
539	20240802	100000	227364600	56200	56200	56300	56200	30
540	20240802	095900	225678400	56300	56300	56300	56300	1
541	20240802	095800	225622100	56200	56200	56200	56200	1
542	20240802	095700	225565900	56200	56200	56200	56200	10
543	20240802	095600	225003900	56200	56200	56200	56200	1
544	20240802	095500	224947700	56300	56200	56300	56200	2
545	20240802	095400	224835200	56300	56300	56300	56300	15
546	20240802	095300	223990700	56100	56200	56200	56100	33
547	20240802	095200	222136200	56200	56000	56300	56000	1215
548	20240802	095100	154026200	56000	55900	56000	55900	9
549	20240802	095000	153522900	56000	56000	56000	56000	32
550	20240802	094900	151730900	56000	55900	56000	55900	124
551	20240802	094800	144798400	55900	55900	55900	55900	6
552	20240802	094700	144463000	56000	55900	56000	55900	4
553	20240802	094600	144239100	55900	55900	55900	55900	7
554	20240802	094500	143847800	55900	55900	56000	55900	17
555	20240802	094400	142897400	55900	56000	56000	55900	40
556	20240802	094300	140661200	56000	55900	56000	55900	36
557	20240802	094200	138647800	55900	55900	56000	55900	9
558	20240802	094100	138144600	55900	55900	55900	55900	60
559	20240802	094000	134790600	55900	56000	56000	55900	8
560	20240802	093900	134343300	55900	55900	56000	55900	108
561	20240802	093800	128305600	55900	55900	55900	55900	17
562	20240802	093700	127355300	56000	55900	56000	55900	17
563	20240802	093600	126404800	55900	55900	55900	55900	6
564	20240802	093500	126069400	55900	55900	55900	55900	7
565	20240802	093400	125678100	55900	55900	55900	55900	16
566	20240802	093300	124783700	55900	56000	56000	55900	476
567	20240802	093200	98131500	56000	56100	56100	56000	23
568	20240802	093100	96843300	56000	56100	56100	56000	9
569	20240802	093000	96338500	56000	56100	56100	56000	13
570	20240802	092900	95610300	56100	56000	56100	56000	22
571	20240802	092800	94376900	56100	56000	56100	56000	97
572	20240802	092700	88944800	56000	56000	56000	56000	8
573	20240802	092600	88496800	56000	56000	56000	56000	17
574	20240802	092500	87544800	56000	56000	56000	56000	27
575	20240802	092400	86032800	56000	56000	56000	56000	60
576	20240802	092300	82672800	56000	56000	56100	56000	54
577	20240802	092200	79647700	56000	56000	56000	56000	11
578	20240802	092100	79031700	56100	56100	56100	56100	16
579	20240802	092000	78134100	56000	56000	56000	56000	1
580	20240802	091900	78078100	56200	56100	56200	56100	50
581	20240802	091800	75269200	56100	56000	56300	56000	208
582	20240802	091700	63590300	56000	56000	56000	56000	7
583	20240802	091600	63198300	56000	56000	56000	56000	6
584	20240802	091500	62862300	56000	56100	56100	56000	80
585	20240802	091400	58380000	56000	56000	56000	56000	0
586	20240802	091300	58380000	56000	56200	56200	56000	38
587	20240802	091200	56244600	56200	56000	56200	55900	368
588	20240802	091100	35638000	56000	56100	56100	56000	51
589	20240802	091000	32778700	56200	56200	56200	56200	5
590	20240802	090900	32497700	56000	56100	56100	56000	118
591	20240802	090800	25886000	56100	56100	56100	56100	1
592	20240802	090700	25829900	56100	56100	56100	56100	10
593	20240802	090600	25268900	56100	56100	56200	56100	10
594	20240802	090500	24707300	56100	56100	56100	56100	0
595	20240802	090400	24707300	56100	56100	56100	56100	1
596	20240802	090300	24651200	56100	56400	56400	56100	15
597	20240802	090200	23808400	56100	56200	56200	56100	114
598	20240802	090100	17404600	56200	56200	56200	56200	19
599	20240802	090000	16336800	56200	56400	56400	56200	290