KissMeData/120030/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	201400	688956600	88900	88900	88900	88900	46
3	20240805	201300	688956600	88900	88900	88900	88900	0
4	20240805	201200	688956600	88900	88900	88900	88900	0
5	20240805	201100	688956600	88900	88900	88900	88900	0
6	20240805	201000	688956600	88900	88900	88900	88900	0
7	20240805	200900	688956600	88900	88900	88900	88900	0
8	20240805	200800	688956600	88900	88900	88900	88900	0
9	20240805	200700	688956600	88900	88900	88900	88900	0
10	20240805	200600	688956600	88900	88900	88900	88900	0
11	20240805	200500	688956600	88900	88900	88900	88900	0
12	20240805	200400	688956600	88900	88900	88900	88900	0
13	20240805	200300	688956600	88900	88900	88900	88900	0
14	20240805	200200	688956600	88900	88900	88900	88900	0
15	20240805	200100	688956600	88900	88900	88900	88900	0
16	20240805	200000	688956600	88900	88900	88900	88900	0
17	20240805	195900	688956600	88900	88900	88900	88900	0
18	20240805	195800	688956600	88900	88900	88900	88900	0
19	20240805	195700	688956600	88900	88900	88900	88900	0
20	20240805	195600	688956600	88900	88900	88900	88900	0
21	20240805	195500	688956600	88900	88900	88900	88900	0
22	20240805	195400	688956600	88900	88900	88900	88900	0
23	20240805	195300	688956600	88900	88900	88900	88900	0
24	20240805	195200	688956600	88900	88900	88900	88900	0
25	20240805	195100	688956600	88900	88900	88900	88900	0
26	20240805	195000	688956600	88900	88900	88900	88900	0
27	20240805	194900	688956600	88900	88900	88900	88900	0
28	20240805	194800	688956600	88900	88900	88900	88900	0
29	20240805	194700	688956600	88900	88900	88900	88900	0
30	20240805	194600	688956600	88900	88900	88900	88900	0
31	20240805	194500	688956600	88900	88900	88900	88900	0
32	20240805	194400	688956600	88900	88900	88900	88900	46
33	20240805	194300	688956600	88900	88900	88900	88900	0
34	20240805	194200	688956600	88900	88900	88900	88900	0
35	20240805	194100	688956600	88900	88900	88900	88900	0
36	20240805	194000	688956600	88900	88900	88900	88900	0
37	20240805	193900	688956600	88900	88900	88900	88900	0
38	20240805	193800	688956600	88900	88900	88900	88900	0
39	20240805	193700	688956600	88900	88900	88900	88900	0
40	20240805	193600	688956600	88900	88900	88900	88900	0
41	20240805	193500	688956600	88900	88900	88900	88900	0
42	20240805	193400	688956600	88900	88900	88900	88900	0
43	20240805	193300	688956600	88900	88900	88900	88900	0
44	20240805	193200	688956600	88900	88900	88900	88900	0
45	20240805	193100	688956600	88900	88900	88900	88900	0
46	20240805	193000	688956600	88900	88900	88900	88900	0
47	20240805	192900	688956600	88900	88900	88900	88900	0
48	20240805	192800	688956600	88900	88900	88900	88900	0
49	20240805	192700	688956600	88900	88900	88900	88900	0
50	20240805	192600	688956600	88900	88900	88900	88900	0
51	20240805	192500	688956600	88900	88900	88900	88900	0
52	20240805	192400	688956600	88900	88900	88900	88900	0
53	20240805	192300	688956600	88900	88900	88900	88900	0
54	20240805	192200	688956600	88900	88900	88900	88900	0
55	20240805	192100	688956600	88900	88900	88900	88900	0
56	20240805	192000	688956600	88900	88900	88900	88900	0
57	20240805	191900	688956600	88900	88900	88900	88900	0
58	20240805	191800	688956600	88900	88900	88900	88900	0
59	20240805	191700	688956600	88900	88900	88900	88900	0
60	20240805	191600	688956600	88900	88900	88900	88900	0
61	20240805	191500	688956600	88900	88900	88900	88900	0
62	20240805	191400	688956600	88900	88900	88900	88900	46
63	20240805	191300	688956600	88900	88900	88900	88900	0
64	20240805	191200	688956600	88900	88900	88900	88900	0
65	20240805	191100	688956600	88900	88900	88900	88900	0
66	20240805	191000	688956600	88900	88900	88900	88900	0
67	20240805	190900	688956600	88900	88900	88900	88900	0
68	20240805	190800	688956600	88900	88900	88900	88900	0
69	20240805	190700	688956600	88900	88900	88900	88900	0
70	20240805	190600	688956600	88900	88900	88900	88900	0
71	20240805	190500	688956600	88900	88900	88900	88900	0
72	20240805	190400	688956600	88900	88900	88900	88900	0
73	20240805	190300	688956600	88900	88900	88900	88900	0
74	20240805	190200	688956600	88900	88900	88900	88900	0
75	20240805	190100	688956600	88900	88900	88900	88900	0
76	20240805	190000	688956600	88900	88900	88900	88900	0
77	20240805	185900	688956600	88900	88900	88900	88900	0
78	20240805	185800	688956600	88900	88900	88900	88900	0
79	20240805	185700	688956600	88900	88900	88900	88900	0
80	20240805	185600	688956600	88900	88900	88900	88900	0
81	20240805	185500	688956600	88900	88900	88900	88900	0
82	20240805	185400	688956600	88900	88900	88900	88900	0
83	20240805	185300	688956600	88900	88900	88900	88900	0
84	20240805	185200	688956600	88900	88900	88900	88900	0
85	20240805	185100	688956600	88900	88900	88900	88900	0
86	20240805	185000	688956600	88900	88900	88900	88900	0
87	20240805	184900	688956600	88900	88900	88900	88900	0
88	20240805	184800	688956600	88900	88900	88900	88900	0
89	20240805	184700	688956600	88900	88900	88900	88900	0
90	20240805	184600	688956600	88900	88900	88900	88900	0
91	20240805	184500	688956600	88900	88900	88900	88900	0
92	20240805	184400	688956600	88900	88900	88900	88900	46
93	20240805	184300	688956600	88900	88900	88900	88900	0
94	20240805	184200	688956600	88900	88900	88900	88900	0
95	20240805	184100	688956600	88900	88900	88900	88900	0
96	20240805	184000	688956600	88900	88900	88900	88900	0
97	20240805	183900	688956600	88900	88900	88900	88900	0
98	20240805	183800	688956600	88900	88900	88900	88900	0
99	20240805	183700	688956600	88900	88900	88900	88900	0
100	20240805	183600	688956600	88900	88900	88900	88900	0
101	20240805	183500	688956600	88900	88900	88900	88900	0
102	20240805	183400	688956600	88900	88900	88900	88900	0
103	20240805	183300	688956600	88900	88900	88900	88900	0
104	20240805	183200	688956600	88900	88900	88900	88900	0
105	20240805	183100	688956600	88900	88900	88900	88900	0
106	20240805	183000	688956600	88900	88900	88900	88900	0
107	20240805	182900	688956600	88900	88900	88900	88900	0
108	20240805	182800	688956600	88900	88900	88900	88900	0
109	20240805	182700	688956600	88900	88900	88900	88900	0
110	20240805	182600	688956600	88900	88900	88900	88900	0
111	20240805	182500	688956600	88900	88900	88900	88900	0
112	20240805	182400	688956600	88900	88900	88900	88900	0
113	20240805	182300	688956600	88900	88900	88900	88900	0
114	20240805	182200	688956600	88900	88900	88900	88900	0
115	20240805	182100	688956600	88900	88900	88900	88900	0
116	20240805	182000	688956600	88900	88900	88900	88900	0
117	20240805	181900	688956600	88900	88900	88900	88900	0
118	20240805	181800	688956600	88900	88900	88900	88900	0
119	20240805	181700	688956600	88900	88900	88900	88900	0
120	20240805	181600	688956600	88900	88900	88900	88900	0
121	20240805	181500	688956600	88900	88900	88900	88900	0
122	20240805	181400	688956600	88900	88900	88900	88900	46
123	20240805	181300	688956600	88900	88900	88900	88900	0
124	20240805	181200	688956600	88900	88900	88900	88900	0
125	20240805	181100	688956600	88900	88900	88900	88900	0
126	20240805	181000	688956600	88900	88900	88900	88900	0
127	20240805	180900	688956600	88900	88900	88900	88900	0
128	20240805	180800	688956600	88900	88900	88900	88900	0
129	20240805	180700	688956600	88900	88900	88900	88900	0
130	20240805	180600	688956600	88900	88900	88900	88900	0
131	20240805	180500	688956600	88900	88900	88900	88900	0
132	20240805	180400	688956600	88900	88900	88900	88900	0
133	20240805	180300	688956600	88900	88900	88900	88900	0
134	20240805	180200	688956600	88900	88900	88900	88900	0
135	20240805	180100	688956600	88900	88900	88900	88900	0
136	20240805	180000	688956600	88900	88900	88900	88900	0
137	20240805	175900	688956600	88900	88900	88900	88900	0
138	20240805	175800	688956600	88900	88900	88900	88900	0
139	20240805	175700	688956600	88900	88900	88900	88900	0
140	20240805	175600	688956600	88900	88900	88900	88900	0
141	20240805	175500	688956600	88900	88900	88900	88900	0
142	20240805	175400	688956600	88900	88900	88900	88900	0
143	20240805	175300	688956600	88900	88900	88900	88900	0
144	20240805	175200	688956600	88900	88900	88900	88900	0
145	20240805	175100	688956600	88900	88900	88900	88900	0
146	20240805	175000	688956600	88900	88900	88900	88900	0
147	20240805	174900	688956600	88900	88900	88900	88900	0
148	20240805	174800	688956600	88900	88900	88900	88900	0
149	20240805	174700	688956600	88900	88900	88900	88900	0
150	20240805	174600	688956600	88900	88900	88900	88900	0
151	20240805	174500	688956600	88900	88900	88900	88900	0
152	20240805	174400	688956600	88900	88900	88900	88900	46
153	20240805	174300	688956600	88900	88900	88900	88900	0
154	20240805	174200	688956600	88900	88900	88900	88900	0
155	20240805	174100	688956600	88900	88900	88900	88900	0
156	20240805	174000	688956600	88900	88900	88900	88900	0
157	20240805	173900	688956600	88900	88900	88900	88900	0
158	20240805	173800	688956600	88900	88900	88900	88900	0
159	20240805	173700	688956600	88900	88900	88900	88900	0
160	20240805	173600	688956600	88900	88900	88900	88900	0
161	20240805	173500	688956600	88900	88900	88900	88900	0
162	20240805	173400	688956600	88900	88900	88900	88900	0
163	20240805	173300	688956600	88900	88900	88900	88900	0
164	20240805	173200	688956600	88900	88900	88900	88900	0
165	20240805	173100	688956600	88900	88900	88900	88900	0
166	20240805	173000	688956600	88900	88900	88900	88900	0
167	20240805	172900	688956600	88900	88900	88900	88900	0
168	20240805	172800	688956600	88900	88900	88900	88900	0
169	20240805	172700	688956600	88900	88900	88900	88900	0
170	20240805	172600	688956600	88900	88900	88900	88900	0
171	20240805	172500	688956600	88900	88900	88900	88900	0
172	20240805	172400	688956600	88900	88900	88900	88900	0
173	20240805	172300	688956600	88900	88900	88900	88900	0
174	20240805	172200	688956600	88900	88900	88900	88900	0
175	20240805	172100	688956600	88900	88900	88900	88900	0
176	20240805	172000	688956600	88900	88900	88900	88900	0
177	20240805	171900	688956600	88900	88900	88900	88900	0
178	20240805	171800	688956600	88900	88900	88900	88900	0
179	20240805	171700	688956600	88900	88900	88900	88900	0
180	20240805	171600	688956600	88900	88900	88900	88900	0
181	20240805	171500	688956600	88900	88900	88900	88900	0
182	20240805	171400	688956600	88900	88900	88900	88900	46
183	20240805	171300	688956600	88900	88900	88900	88900	0
184	20240805	171200	688956600	88900	88900	88900	88900	0
185	20240805	171100	688956600	88900	88900	88900	88900	0
186	20240805	171000	688956600	88900	88900	88900	88900	0
187	20240805	170900	688956600	88900	88900	88900	88900	0
188	20240805	170800	688956600	88900	88900	88900	88900	0
189	20240805	170700	688956600	88900	88900	88900	88900	0
190	20240805	170600	688956600	88900	88900	88900	88900	0
191	20240805	170500	688956600	88900	88900	88900	88900	0
192	20240805	170400	688956600	88900	88900	88900	88900	0
193	20240805	170300	688956600	88900	88900	88900	88900	0
194	20240805	170200	688956600	88900	88900	88900	88900	0
195	20240805	170100	688956600	88900	88900	88900	88900	0
196	20240805	170000	688956600	88900	88900	88900	88900	0
197	20240805	165900	688956600	88900	88900	88900	88900	0
198	20240805	165800	688956600	88900	88900	88900	88900	0
199	20240805	165700	688956600	88900	88900	88900	88900	0
200	20240805	165600	688956600	88900	88900	88900	88900	0
201	20240805	165500	688956600	88900	88900	88900	88900	0
202	20240805	165400	688956600	88900	88900	88900	88900	0
203	20240805	165300	688956600	88900	88900	88900	88900	0
204	20240805	165200	688956600	88900	88900	88900	88900	0
205	20240805	165100	688956600	88900	88900	88900	88900	0
206	20240805	165000	688956600	88900	88900	88900	88900	0
207	20240805	164900	688956600	88900	88900	88900	88900	0
208	20240805	164800	688956600	88900	88900	88900	88900	0
209	20240805	164700	688956600	88900	88900	88900	88900	0
210	20240805	164600	688956600	88900	88900	88900	88900	0
211	20240805	164500	688956600	88900	88900	88900	88900	0
212	20240805	164400	688956600	88900	88900	88900	88900	46
213	20240805	164300	688956600	88900	88900	88900	88900	0
214	20240805	164200	688956600	88900	88900	88900	88900	0
215	20240805	164100	688956600	88900	88900	88900	88900	0
216	20240805	164000	688956600	88900	88900	88900	88900	0
217	20240805	163900	688956600	88900	88900	88900	88900	0
218	20240805	163800	688956600	88900	88900	88900	88900	0
219	20240805	163700	688956600	88900	88900	88900	88900	0
220	20240805	163600	688956600	88900	88900	88900	88900	0
221	20240805	163500	688956600	88900	88900	88900	88900	0
222	20240805	163400	688956600	88900	88900	88900	88900	0
223	20240805	163300	688956600	88900	88900	88900	88900	0
224	20240805	163200	688956600	88900	88900	88900	88900	0
225	20240805	163100	688956600	88900	88900	88900	88900	0
226	20240805	163000	688956600	88900	88900	88900	88900	0
227	20240805	162900	688956600	88900	88900	88900	88900	0
228	20240805	162800	688956600	88900	88900	88900	88900	0
229	20240805	162700	688956600	88900	88900	88900	88900	0
230	20240805	162600	688956600	88900	88900	88900	88900	0
231	20240805	162500	688956600	88900	88900	88900	88900	0
232	20240805	162400	688956600	88900	88900	88900	88900	0
233	20240805	162300	688956600	88900	88900	88900	88900	0
234	20240805	162200	688956600	88900	88900	88900	88900	0
235	20240805	162100	688956600	88900	88900	88900	88900	0
236	20240805	162000	688956600	88900	88900	88900	88900	0
237	20240805	161900	688956600	88900	88900	88900	88900	0
238	20240805	161800	688956600	88900	88900	88900	88900	0
239	20240805	161700	688956600	88900	88900	88900	88900	0
240	20240805	161600	688956600	88900	88900	88900	88900	0
241	20240805	161500	688956600	88900	88900	88900	88900	0
242	20240805	161400	688956600	88900	88900	88900	88900	46
243	20240805	161300	688956600	88900	88900	88900	88900	0
244	20240805	161200	688956600	88900	88900	88900	88900	0
245	20240805	161100	688956600	88900	88900	88900	88900	0
246	20240805	161000	688956600	88900	88900	88900	88900	0
247	20240805	160900	688956600	88900	88900	88900	88900	0
248	20240805	160800	688956600	88900	88900	88900	88900	0
249	20240805	160700	688956600	88900	88900	88900	88900	0
250	20240805	160600	688956600	88900	88900	88900	88900	0
251	20240805	160500	688956600	88900	88900	88900	88900	0
252	20240805	160400	688956600	88900	88900	88900	88900	0
253	20240805	160300	688956600	88900	88900	88900	88900	0
254	20240805	160200	688956600	88900	88900	88900	88900	0
255	20240805	160100	688956600	88900	88900	88900	88900	0
256	20240805	160000	688956600	88900	88900	88900	88900	0
257	20240805	155900	688956600	88900	88900	88900	88900	0
258	20240805	155800	688956600	88900	88900	88900	88900	0
259	20240805	155700	688956600	88900	88900	88900	88900	0
260	20240805	155600	688956600	88900	88900	88900	88900	0
261	20240805	155500	688956600	88900	88900	88900	88900	0
262	20240805	155400	688956600	88900	88900	88900	88900	0
263	20240805	155300	688956600	88900	88900	88900	88900	0
264	20240805	155200	688956600	88900	88900	88900	88900	0
265	20240805	155100	688956600	88900	88900	88900	88900	0
266	20240805	155000	688956600	88900	88900	88900	88900	0
267	20240805	154900	688956600	88900	88900	88900	88900	0
268	20240805	154800	688956600	88900	88900	88900	88900	0
269	20240805	154700	688956600	88900	88900	88900	88900	0
270	20240805	154600	688956600	88900	88900	88900	88900	0
271	20240805	154500	688956600	88900	88900	88900	88900	0
272	20240805	154400	688956600	88900	88900	88900	88900	46
273	20240805	154300	688956600	88900	88900	88900	88900	0
274	20240805	154200	688956600	88900	88900	88900	88900	0
275	20240805	154100	688956600	88900	88900	88900	88900	0
276	20240805	154000	688956600	88900	88900	88900	88900	0
277	20240805	153900	688956600	88900	88900	88900	88900	0
278	20240805	153800	688956600	88900	88900	88900	88900	0
279	20240805	153700	688956600	88900	88900	88900	88900	0
280	20240805	153600	688956600	88900	88900	88900	88900	0
281	20240805	153500	688956600	88900	88900	88900	88900	0
282	20240805	153400	688956600	88900	88900	88900	88900	0
283	20240805	153300	688956600	88900	88900	88900	88900	0
284	20240805	153200	688956600	88900	88900	88900	88900	0
285	20240805	153100	688956600	88900	88900	88900	88900	0
286	20240805	153000	688956600	88900	88900	88900	88900	46
287	20240805	152900	684867200	89300	89300	89300	89300	0
288	20240805	152800	684867200	89300	89300	89300	89300	0
289	20240805	152700	684867200	89300	89300	89300	89300	0
290	20240805	152600	684867200	89300	89300	89300	89300	0
291	20240805	152500	684867200	89300	89300	89300	89300	0
292	20240805	152400	684867200	89300	89300	89300	89300	0
293	20240805	152300	684867200	89300	89300	89300	89300	0
294	20240805	152200	684867200	89300	89300	89300	89300	0
295	20240805	152100	684867200	89300	89300	89300	89300	0
296	20240805	152000	684867200	89300	89300	89300	89300	0
297	20240805	151900	684867200	89300	87800	89300	87800	22
298	20240805	151800	682932600	87700	87800	87800	87700	10
299	20240805	151700	682055400	87700	87700	89400	87700	11
300	20240805	151600	681089000	87800	87800	89300	87800	4
301	20240805	151500	680736300	87800	89000	89400	87800	11
302	20240805	151400	679767300	87600	87600	87600	87600	0
303	20240805	151300	679767300	87600	87600	87600	87600	4
304	20240805	151200	679416900	87600	88600	88600	87600	13
305	20240805	151100	678276000	88600	88600	88600	88600	4
306	20240805	151000	677921600	88600	87700	88600	87700	33
307	20240805	150900	675014900	89000	89000	89000	88800	46
308	20240805	150800	670924100	89100	89100	89100	89100	0
309	20240805	150700	670924100	89100	90000	90000	89100	22
310	20240805	150600	668960000	89100	89100	89100	89100	0
311	20240805	150500	668960000	89100	89100	89100	89100	0
312	20240805	150400	668960000	89100	89100	89100	89100	0
313	20240805	150300	668960000	89100	89200	89200	89100	10
314	20240805	150200	668068400	89000	89000	89000	89000	0
315	20240805	150100	668068400	89000	89000	90200	89000	134
316	20240805	150000	656032800	89300	87500	89300	87400	32
317	20240805	145900	653199300	88100	88900	89000	88100	15
318	20240805	145800	651871700	88500	88500	88500	88500	0
319	20240805	145700	651871700	88500	88500	88500	88500	0
320	20240805	145600	651871700	88500	88500	88500	88500	0
321	20240805	145500	651871700	88500	88300	88500	88200	46
322	20240805	145400	647808900	88200	88300	88300	88200	111
323	20240805	145300	638015600	88500	88600	89300	88500	36
324	20240805	145200	634828600	88500	88800	88900	88500	63
325	20240805	145100	629245400	89000	89100	89100	89000	35
326	20240805	145000	626129900	89300	89300	89300	89300	0
327	20240805	144900	626129900	89300	89800	89800	89300	319
328	20240805	144800	597486900	89800	89800	90000	89800	139
329	20240805	144700	585004500	89900	89900	89900	89900	1
330	20240805	144600	584914600	89800	90100	90100	89800	1044
331	20240805	144500	491066300	90100	90600	90600	90100	134
332	20240805	144400	478972000	90600	90600	90600	90600	42
333	20240805	144300	475166800	90600	90600	90600	90600	0
334	20240805	144200	475166800	90600	90600	90600	90600	0
335	20240805	144100	475166800	90600	90600	90600	90600	0
336	20240805	144000	475166800	90600	90600	90600	90600	0
337	20240805	143900	475166800	90600	90600	90600	90600	0
338	20240805	143800	475166800	90600	90600	90600	90600	0
339	20240805	143700	475166800	90600	90600	90600	90600	0
340	20240805	143600	475166800	90600	90600	90600	90600	0
341	20240805	143500	475166800	90600	90600	90600	90600	0
342	20240805	143400	475166800	90600	90600	90600	90600	0
343	20240805	143300	475166800	90600	90600	90600	90600	0
344	20240805	143200	475166800	90600	90600	90600	90600	0
345	20240805	143100	475166800	90600	90600	90600	90600	0
346	20240805	143000	475166800	90600	90600	90600	90600	0
347	20240805	142900	475166800	90600	90600	90600	90600	0
348	20240805	142800	475166800	90600	90600	90600	90600	0
349	20240805	142700	475166800	90600	90600	90600	90600	0
350	20240805	142600	475166800	90600	90600	90600	90600	0
351	20240805	142500	475166800	90600	90600	90600	90600	0
352	20240805	142400	475166800	90600	90600	90600	90600	0
353	20240805	142300	475166800	90600	90600	90600	90600	0
354	20240805	142200	475166800	90600	90600	90600	90600	0
355	20240805	142100	475166800	90600	90600	90600	90600	0
356	20240805	142000	475166800	90600	90600	90600	90600	0
357	20240805	141900	475166800	90600	90600	90600	90600	0
358	20240805	141800	475166800	90600	90600	90600	90600	0
359	20240805	141700	475166800	90600	90600	90600	90600	0
360	20240805	141600	475166800	90600	90600	90600	90600	0
361	20240805	141500	475166800	90600	90600	90600	90600	0
362	20240805	141400	475166800	90600	90600	90600	90600	0
363	20240805	141300	475166800	90600	90600	90600	90600	0
364	20240805	141200	475166800	90600	90600	90600	90600	0
365	20240805	141100	475166800	90600	90600	90600	90600	0
366	20240805	141000	475166800	90600	91000	91000	90600	3
367	20240805	140900	474894600	91000	91000	91000	91000	0
368	20240805	140800	474894600	91000	91000	91000	91000	1
369	20240805	140700	474803600	91000	91000	91000	91000	1
370	20240805	140600	474712600	91000	91000	91000	91000	0
371	20240805	140500	474712600	91000	91000	91000	91000	2
372	20240805	140400	474530600	91000	91000	91000	91000	0
373	20240805	140300	474530600	91000	90800	91000	90800	100
374	20240805	140200	465433500	90500	90500	90500	90500	0
375	20240805	140100	465433500	90500	90500	90500	90500	0
376	20240805	140000	465433500	90500	90500	90500	90500	0
377	20240805	135900	465433500	90500	90500	90500	90500	0
378	20240805	135800	465433500	90500	90500	90500	90500	0
379	20240805	135700	465433500	90500	90600	90600	90500	14
380	20240805	135600	464166100	90600	90600	90600	90600	1
381	20240805	135500	464075500	90600	90600	90600	90600	1
382	20240805	135400	463984900	90900	90900	90900	90900	13
383	20240805	135300	462803200	90500	90500	90500	90500	0
384	20240805	135200	462803200	90500	90500	90500	90500	0
385	20240805	135100	462803200	90500	90500	90500	90500	0
386	20240805	135000	462803200	90500	90500	90500	90500	0
387	20240805	134900	462803200	90500	90500	90500	90500	15
388	20240805	134800	461445700	90500	90500	90500	90500	0
389	20240805	134700	461445700	90500	90500	90500	90500	4
390	20240805	134600	461083700	90400	90400	90400	90400	0
391	20240805	134500	461083700	90400	90400	90400	90400	0
392	20240805	134400	461083700	90400	90500	90500	90400	10
393	20240805	134300	460179600	90500	90600	90600	90500	40
394	20240805	134200	456558300	90600	90700	90700	90600	12
395	20240805	134100	455470800	90600	90600	90600	90600	0
396	20240805	134000	455470800	90600	90600	90600	90600	0
397	20240805	133900	455470800	90600	90600	90600	90600	0
398	20240805	133800	455470800	90600	90700	90700	90600	5
399	20240805	133700	455017600	91400	91400	91400	91400	1
400	20240805	133600	454926200	91400	91400	91400	91400	0
401	20240805	133500	454926200	91400	91400	91400	91400	1
402	20240805	133400	454834800	91400	91300	91400	91300	5
403	20240805	133300	454378100	91300	91300	91300	91300	0
404	20240805	133200	454378100	91300	91300	91300	91300	0
405	20240805	133100	454378100	91300	91300	91300	91300	21
406	20240805	133000	452460800	91300	91300	91300	91300	1
407	20240805	132900	452369500	90500	90500	90500	90500	0
408	20240805	132800	452369500	90500	91100	91100	90500	50
409	20240805	132700	447836000	91100	91100	91100	91100	14
410	20240805	132600	446560600	91100	91100	91100	91100	0
411	20240805	132500	446560600	91100	91100	91100	91100	0
412	20240805	132400	446560600	91100	91100	91100	91100	2
413	20240805	132300	446378400	91100	91100	91100	91100	0
414	20240805	132200	446378400	91100	91100	91100	91100	4
415	20240805	132100	446014000	91100	91200	91200	91100	10
416	20240805	132000	445102100	91200	91200	91200	91200	1
417	20240805	131900	445010900	91100	91100	91100	91100	0
418	20240805	131800	445010900	91100	91100	91100	91100	0
419	20240805	131700	445010900	91100	91100	91100	91100	0
420	20240805	131600	445010900	91100	91100	91100	91100	1
421	20240805	131500	444919800	91000	91000	91000	91000	0
422	20240805	131400	444919800	91000	91000	91000	91000	0
423	20240805	131300	444919800	91000	91000	91000	91000	1
424	20240805	131200	444828800	91000	91000	91000	91000	21
425	20240805	131100	442917800	91000	91000	91000	91000	16
426	20240805	131000	441461800	90700	90700	90700	90700	8
427	20240805	130900	440736200	90700	90700	90700	90700	0
428	20240805	130800	440736200	90700	90700	90700	90700	0
429	20240805	130700	440736200	90700	91100	91100	90700	226
430	20240805	130600	420186000	91100	91100	91100	91100	12
431	20240805	130500	419092800	91100	91100	91100	91100	0
432	20240805	130400	419092800	91100	91100	91100	91100	0
433	20240805	130300	419092800	91100	91200	91200	91100	236
434	20240805	130200	397576100	91200	91200	91200	91200	79
435	20240805	130100	390371300	91200	91200	91200	91200	0
436	20240805	130000	390371300	91200	91300	91300	91200	435
437	20240805	125900	350698800	91600	91600	91600	91600	1
438	20240805	125800	350607200	91600	91500	91600	91500	31
439	20240805	125700	347768700	91200	91200	91200	91200	355
440	20240805	125600	315392700	91200	91200	91200	91200	30
441	20240805	125500	312656700	91400	91400	91400	91400	5
442	20240805	125400	312199700	91400	91400	91400	91300	101
443	20240805	125300	302977300	91400	91400	91400	91400	0
444	20240805	125200	302977300	91400	91400	91400	91400	2
445	20240805	125100	302794500	91400	91400	91400	91400	31
446	20240805	125000	299961100	91500	91500	91500	91500	68
447	20240805	124900	293739100	91500	91500	91500	91500	10
448	20240805	124800	292824100	91600	91600	91600	91600	1
449	20240805	124700	292732500	91600	91600	91600	91600	1
450	20240805	124600	292640900	91600	91600	91600	91600	0
451	20240805	124500	292640900	91600	91600	91600	91600	3
452	20240805	124400	292366100	91500	91500	91500	91500	0
453	20240805	124300	292366100	91500	91500	91500	91500	0
454	20240805	124200	292366100	91500	91500	91500	91500	30
455	20240805	124100	289621100	91700	91700	91700	91500	47
456	20240805	124000	285317800	91700	91700	91700	91600	127
457	20240805	123900	273681400	91700	91700	91700	91700	1
458	20240805	123800	273589700	91700	91700	91700	91700	1
459	20240805	123700	273498000	91700	91700	91700	91700	0
460	20240805	123600	273498000	91700	91700	91700	91700	1
461	20240805	123500	273406300	91700	91700	91700	91700	0
462	20240805	123400	273406300	91700	91700	91700	91700	5
463	20240805	123300	272947800	91700	91700	91700	91700	0
464	20240805	123200	272947800	91700	91700	91700	91700	0
465	20240805	123100	272947800	91700	91700	91700	91700	4
466	20240805	123000	272581000	91600	91600	91600	91600	0
467	20240805	122900	272581000	91600	91600	91600	91600	0
468	20240805	122800	272581000	91600	91600	91600	91600	0
469	20240805	122700	272581000	91600	91600	91600	91600	23
470	20240805	122600	270474200	91600	91700	91700	91600	7
471	20240805	122500	269832500	91700	91600	91700	91600	22
472	20240805	122400	267817100	91600	91600	91600	91600	0
473	20240805	122300	267817100	91600	91600	91600	91600	1
474	20240805	122200	267725500	91600	91600	91600	91600	0
475	20240805	122100	267725500	91600	91600	91600	91600	52
476	20240805	122000	262962300	91600	91600	91600	91600	0
477	20240805	121900	262962300	91600	91600	91600	91600	0
478	20240805	121800	262962300	91600	91600	91600	91600	0
479	20240805	121700	262962300	91600	91600	91600	91600	0
480	20240805	121600	262962300	91600	91600	91600	91600	0
481	20240805	121500	262962300	91600	91600	91600	91600	1
482	20240805	121400	262870700	91700	91700	91700	91700	3
483	20240805	121300	262595600	91700	91600	91700	91600	9
484	20240805	121200	261770400	91600	91600	91600	91600	0
485	20240805	121100	261770400	91600	91600	91600	91600	1
486	20240805	121000	261678800	91600	91600	91600	91600	1
487	20240805	120900	261587200	91600	91600	91600	91600	0
488	20240805	120800	261587200	91600	91700	91700	91600	55
489	20240805	120700	256548100	91600	91600	91600	91600	0
490	20240805	120600	256548100	91600	91600	91600	91600	0
491	20240805	120500	256548100	91600	91600	91600	91600	0
492	20240805	120400	256548100	91600	91600	91600	91600	0
493	20240805	120300	256548100	91600	91600	91600	91600	0
494	20240805	120200	256548100	91600	91600	91600	91600	4
495	20240805	120100	256181700	91600	91600	91600	91600	0
496	20240805	120000	256181700	91600	91600	91600	91600	40
497	20240805	115900	252517700	91600	91600	91600	91600	0
498	20240805	115800	252517700	91600	91600	91600	91600	0
499	20240805	115700	252517700	91600	91600	91600	91600	0
500	20240805	115600	252517700	91600	91700	91700	91600	25
501	20240805	115500	250227500	91700	91700	91700	91700	15
502	20240805	115400	248852000	91700	91800	91800	91700	15
503	20240805	115300	247476000	91900	91900	91900	91900	1
504	20240805	115200	247384100	91900	91900	91900	91900	3
505	20240805	115100	247108400	92000	92000	92000	92000	3
506	20240805	115000	246832400	92000	92000	92000	92000	0
507	20240805	114900	246832400	92000	92000	92000	92000	2
508	20240805	114800	246648400	92000	92000	92000	92000	2
509	20240805	114700	246464400	92000	92000	92000	92000	0
510	20240805	114600	246464400	92000	92000	92000	92000	1
511	20240805	114500	246372400	92000	92000	92000	92000	0
512	20240805	114400	246372400	92000	91900	92000	91800	123
513	20240805	114300	235077300	91900	91900	91900	91900	0
514	20240805	114200	235077300	91900	91900	91900	91900	0
515	20240805	114100	235077300	91900	91900	91900	91900	15
516	20240805	114000	233698800	91900	91900	91900	91900	0
517	20240805	113900	233698800	91900	92000	92000	91900	4
518	20240805	113800	233331100	92000	92000	92000	92000	0
519	20240805	113700	233331100	92000	92000	92000	91900	144
520	20240805	113600	220088800	92000	92000	92000	92000	3
521	20240805	113500	219812800	92000	92000	92000	92000	25
522	20240805	113400	217512800	92000	92000	92000	92000	25
523	20240805	113300	215212800	92000	92000	92000	92000	2
524	20240805	113200	215028800	92300	92300	92300	92300	1
525	20240805	113100	214936500	92300	92300	92300	92300	0
526	20240805	113000	214936500	92300	92300	92300	92300	1
527	20240805	112900	214844200	92300	92300	92300	92300	2
528	20240805	112800	214659600	91900	91900	91900	91900	0
529	20240805	112700	214659600	91900	91900	91900	91900	0
530	20240805	112600	214659600	91900	91900	91900	91900	0
531	20240805	112500	214659600	91900	91900	91900	91900	0
532	20240805	112400	214659600	91900	91900	91900	91900	10
533	20240805	112300	213740600	91900	91900	91900	91900	0
534	20240805	112200	213740600	91900	91900	91900	91900	0
535	20240805	112100	213740600	91900	91900	91900	91900	0
536	20240805	112000	213740600	91900	91900	91900	91900	0
537	20240805	111900	213740600	91900	91900	91900	91900	0
538	20240805	111800	213740600	91900	91900	91900	91900	0
539	20240805	111700	213740600	91900	92000	92000	91900	7
540	20240805	111600	213097000	92200	92400	92400	92200	14
541	20240805	111500	211806000	92400	92400	92400	92400	0
542	20240805	111400	211806000	92400	92400	92400	92400	1
543	20240805	111300	211713600	92400	92400	92400	92400	4
544	20240805	111200	211344000	92500	92500	92500	92500	1
545	20240805	111100	211251500	92500	92500	92500	92500	4
546	20240805	111000	210881500	92500	92500	92500	92500	0
547	20240805	110900	210881500	92500	92500	92500	92500	0
548	20240805	110800	210881500	92500	92500	92500	92500	0
549	20240805	110700	210881500	92500	92500	92500	92500	1
550	20240805	110600	210789000	92500	92500	92500	92500	0
551	20240805	110500	210789000	92500	92800	92800	92500	5
552	20240805	110400	210325600	92800	92800	92800	92800	0
553	20240805	110300	210325600	92800	92800	92800	92800	1
554	20240805	110200	210232800	92700	92700	92700	92700	1
555	20240805	110100	210140100	92600	92600	92600	92600	2
556	20240805	110000	209954900	92500	92400	92500	92400	12
557	20240805	105900	208845900	92300	92200	92300	92200	22
558	20240805	105800	206817200	92300	92200	92300	92200	2
559	20240805	105700	206632700	92100	92000	92100	92000	24
560	20240805	105600	204424600	91900	91900	91900	91900	0
561	20240805	105500	204424600	91900	91900	91900	91900	1
562	20240805	105400	204332700	92000	91900	92000	91900	10
563	20240805	105300	203412800	91800	91800	91800	91800	3
564	20240805	105200	203137400	91600	91600	91600	91600	0
565	20240805	105100	203137400	91600	91600	91600	91600	0
566	20240805	105000	203137400	91600	91600	91600	91600	5
567	20240805	104900	202679400	91600	91600	91600	91600	5
568	20240805	104800	202221400	91700	91800	91900	91700	6
569	20240805	104700	201670900	91500	91500	91500	91500	0
570	20240805	104600	201670900	91500	91500	91500	91500	0
571	20240805	104500	201670900	91500	91500	91500	91500	0
572	20240805	104400	201670900	91500	91500	91500	91500	0
573	20240805	104300	201670900	91500	91500	91500	91500	10
574	20240805	104200	200755900	91600	91600	91600	91600	4
575	20240805	104100	200389500	91600	91600	91600	91600	0
576	20240805	104000	200389500	91600	91600	91600	91600	1
577	20240805	103900	200297900	91600	91600	91600	91600	3
578	20240805	103800	200023100	91700	91700	91700	91700	6
579	20240805	103700	199472900	91700	91700	91700	91700	6
580	20240805	103600	198922700	91600	91600	91600	91600	0
581	20240805	103500	198922700	91600	91600	91600	91600	0
582	20240805	103400	198922700	91600	91600	91600	91600	0
583	20240805	103300	198922700	91600	91600	91600	91600	4
584	20240805	103200	198556300	91600	91600	91600	91600	4
585	20240805	103100	198189900	91500	91500	91500	91500	0
586	20240805	103000	198189900	91500	91500	91500	91500	0
587	20240805	102900	198189900	91500	91500	91500	91500	0
588	20240805	102800	198189900	91500	91800	91800	91500	6
589	20240805	102700	197640100	91700	91700	91700	91700	12
590	20240805	102600	196539700	91600	91600	91600	91600	43
591	20240805	102500	192600900	91600	91600	91600	91600	4
592	20240805	102400	192234500	91700	91700	91700	91700	1
593	20240805	102300	192142800	91700	91700	91700	91700	1
594	20240805	102200	192051100	91700	91700	91700	91700	8
595	20240805	102100	191317500	91600	91600	91600	91600	0
596	20240805	102000	191317500	91600	91800	91800	91600	140
597	20240805	101900	178490000	91600	91700	91700	91600	52
598	20240805	101800	173723500	91700	91700	91700	91700	0
599	20240805	101700	173723500	91700	92500	92500	91700	39
600	20240805	101600	170143600	92500	92500	92500	92500	50
601	20240805	101500	165518600	92900	92900	92900	92900	1
602	20240805	101400	165425700	92900	92900	92900	92900	2
603	20240805	101300	165239900	92900	92900	92900	92900	1
604	20240805	101200	165147000	92900	92900	92900	92900	1
605	20240805	101100	165054100	92900	92900	92900	92900	1
606	20240805	101000	164961200	92900	92900	92900	92900	2
607	20240805	100900	164775400	92900	92700	92900	92700	10
608	20240805	100800	163847700	92700	92700	92700	92700	1
609	20240805	100700	163755000	92700	91800	92700	91800	30
610	20240805	100600	160997600	91500	91500	91500	91500	0
611	20240805	100500	160997600	91500	91500	91500	91500	0
612	20240805	100400	160997600	91500	91500	91500	91500	0
613	20240805	100300	160997600	91500	92200	92200	91500	280
614	20240805	100200	135315800	92200	92400	92400	92000	239
615	20240805	100100	113293400	93000	93000	93000	93000	1
616	20240805	100000	113200400	93000	92500	93000	92500	27
617	20240805	095900	110702400	92500	92500	92500	92500	0
618	20240805	095800	110702400	92500	93000	93000	92500	150
619	20240805	095700	96811900	93000	93000	93000	93000	0
620	20240805	095600	96811900	93000	93600	93600	93000	11
621	20240805	095500	95785600	93600	93600	93600	93600	58
622	20240805	095400	90356800	93600	93600	93600	93600	0
623	20240805	095300	90356800	93600	93600	93600	93600	0
624	20240805	095200	90356800	93600	93600	93600	93600	0
625	20240805	095100	90356800	93600	93900	93900	93600	77
626	20240805	095000	83144400	94000	93900	94000	93900	2
627	20240805	094900	82956500	93800	93800	93800	93800	0
628	20240805	094800	82956500	93800	93800	93800	93800	0
629	20240805	094700	82956500	93800	93800	93800	93800	0
630	20240805	094600	82956500	93800	93800	93800	93800	0
631	20240805	094500	82956500	93800	93800	93800	93800	26
632	20240805	094400	80517700	93800	93600	93800	93600	10
633	20240805	094300	79580700	93600	93800	93800	93600	11
634	20240805	094200	78550300	93800	93800	93800	93800	10
635	20240805	094100	77612300	93800	93600	93800	93600	12
636	20240805	094000	76488400	93600	93600	93600	93600	0
637	20240805	093900	76488400	93600	93600	93600	93600	2
638	20240805	093800	76301200	93500	93500	93500	93500	1
639	20240805	093700	76207700	93300	93300	93300	93300	1
640	20240805	093600	76114400	93300	93300	93300	93300	30
641	20240805	093500	73315400	93100	93100	93100	93100	0
642	20240805	093400	73315400	93100	93100	93100	93100	1
643	20240805	093300	73222300	93300	93300	93300	93300	18
644	20240805	093200	71542900	93300	93300	93300	93300	1
645	20240805	093100	71449600	93300	93000	93300	93000	51
646	20240805	093000	66691600	93300	93300	93300	93300	2
647	20240805	092900	66505000	93300	93300	93300	93300	4
648	20240805	092800	66131800	93300	93300	93300	93300	7
649	20240805	092700	65478700	92900	92900	92900	92900	1
650	20240805	092600	65385800	92800	92800	92800	92800	0
651	20240805	092500	65385800	92800	92800	92800	92800	0
652	20240805	092400	65385800	92800	92800	92800	92800	0
653	20240805	092300	65385800	92800	92800	92800	92800	0
654	20240805	092200	65385800	92800	92900	92900	92800	13
655	20240805	092100	64179100	92900	92900	92900	92900	5
656	20240805	092000	63714600	92800	93000	93000	92800	58
657	20240805	091900	58326700	93000	93300	93300	93000	171
658	20240805	091800	42402400	93500	93300	93500	93300	11
659	20240805	091700	41374500	93300	93300	93300	93300	0
660	20240805	091600	41374500	93300	93300	93300	93300	1
661	20240805	091500	41281200	93200	93500	93500	93200	5
662	20240805	091400	40814000	93200	93200	93200	93200	18
663	20240805	091300	39136400	93200	93200	93200	93200	27
664	20240805	091200	36620000	93100	93100	93100	93100	0
665	20240805	091100	36620000	93100	93100	93100	93100	24
666	20240805	091000	34385600	93200	93200	93200	93200	40
667	20240805	090900	30657600	93200	93300	93300	93200	40
668	20240805	090800	26928900	93300	93700	93700	93300	32
669	20240805	090700	23937500	93500	93500	93500	93500	0
670	20240805	090600	23937500	93500	93500	93500	93500	2
671	20240805	090500	23750500	93500	93500	93500	93500	51
672	20240805	090400	18982000	93700	93700	93700	93700	0
673	20240805	090300	18982000	93700	94000	94000	93700	159
674	20240805	090200	4056600	94000	94200	94200	94000	23
675	20240805	090100	1893800	94300	94500	94500	94300	5
676	20240805	090000	1421700	94700	94800	94800	94700	15