KissMeData/307950/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	210300	6578513000	161100	161100	161100	161100	949
3	20240821	210200	6578513000	161100	161100	161100	161100	0
4	20240821	210100	6578513000	161100	161100	161100	161100	0
5	20240821	210000	6578513000	161100	161100	161100	161100	0
6	20240821	205900	6578513000	161100	161100	161100	161100	0
7	20240821	205800	6578513000	161100	161100	161100	161100	0
8	20240821	205700	6578513000	161100	161100	161100	161100	0
9	20240821	205600	6578513000	161100	161100	161100	161100	0
10	20240821	205500	6578513000	161100	161100	161100	161100	0
11	20240821	205400	6578513000	161100	161100	161100	161100	0
12	20240821	205300	6578513000	161100	161100	161100	161100	0
13	20240821	205200	6578513000	161100	161100	161100	161100	0
14	20240821	205100	6578513000	161100	161100	161100	161100	0
15	20240821	205000	6578513000	161100	161100	161100	161100	0
16	20240821	204900	6578513000	161100	161100	161100	161100	0
17	20240821	204800	6578513000	161100	161100	161100	161100	0
18	20240821	204700	6578513000	161100	161100	161100	161100	0
19	20240821	204600	6578513000	161100	161100	161100	161100	0
20	20240821	204500	6578513000	161100	161100	161100	161100	0
21	20240821	204400	6578513000	161100	161100	161100	161100	0
22	20240821	204300	6578513000	161100	161100	161100	161100	0
23	20240821	204200	6578513000	161100	161100	161100	161100	0
24	20240821	204100	6578513000	161100	161100	161100	161100	0
25	20240821	204000	6578513000	161100	161100	161100	161100	0
26	20240821	203900	6578513000	161100	161100	161100	161100	0
27	20240821	203800	6578513000	161100	161100	161100	161100	0
28	20240821	203700	6578513000	161100	161100	161100	161100	0
29	20240821	203600	6578513000	161100	161100	161100	161100	0
30	20240821	203500	6578513000	161100	161100	161100	161100	0
31	20240821	203400	6578513000	161100	161100	161100	161100	0
32	20240821	203300	6578513000	161100	161100	161100	161100	949
33	20240821	203200	6578513000	161100	161100	161100	161100	0
34	20240821	203100	6578513000	161100	161100	161100	161100	0
35	20240821	203000	6578513000	161100	161100	161100	161100	0
36	20240821	202900	6578513000	161100	161100	161100	161100	0
37	20240821	202800	6578513000	161100	161100	161100	161100	0
38	20240821	202700	6578513000	161100	161100	161100	161100	0
39	20240821	202600	6578513000	161100	161100	161100	161100	0
40	20240821	202500	6578513000	161100	161100	161100	161100	0
41	20240821	202400	6578513000	161100	161100	161100	161100	0
42	20240821	202300	6578513000	161100	161100	161100	161100	0
43	20240821	202200	6578513000	161100	161100	161100	161100	0
44	20240821	202100	6578513000	161100	161100	161100	161100	0
45	20240821	202000	6578513000	161100	161100	161100	161100	0
46	20240821	201900	6578513000	161100	161100	161100	161100	0
47	20240821	201800	6578513000	161100	161100	161100	161100	0
48	20240821	201700	6578513000	161100	161100	161100	161100	0
49	20240821	201600	6578513000	161100	161100	161100	161100	0
50	20240821	201500	6578513000	161100	161100	161100	161100	0
51	20240821	201400	6578513000	161100	161100	161100	161100	0
52	20240821	201300	6578513000	161100	161100	161100	161100	0
53	20240821	201200	6578513000	161100	161100	161100	161100	0
54	20240821	201100	6578513000	161100	161100	161100	161100	0
55	20240821	201000	6578513000	161100	161100	161100	161100	0
56	20240821	200900	6578513000	161100	161100	161100	161100	0
57	20240821	200800	6578513000	161100	161100	161100	161100	0
58	20240821	200700	6578513000	161100	161100	161100	161100	0
59	20240821	200600	6578513000	161100	161100	161100	161100	0
60	20240821	200500	6578513000	161100	161100	161100	161100	0
61	20240821	200400	6578513000	161100	161100	161100	161100	0
62	20240821	200300	6578513000	161100	161100	161100	161100	949
63	20240821	200200	6578513000	161100	161100	161100	161100	0
64	20240821	200100	6578513000	161100	161100	161100	161100	0
65	20240821	200000	6578513000	161100	161100	161100	161100	0
66	20240821	195900	6578513000	161100	161100	161100	161100	0
67	20240821	195800	6578513000	161100	161100	161100	161100	0
68	20240821	195700	6578513000	161100	161100	161100	161100	0
69	20240821	195600	6578513000	161100	161100	161100	161100	0
70	20240821	195500	6578513000	161100	161100	161100	161100	0
71	20240821	195400	6578513000	161100	161100	161100	161100	0
72	20240821	195300	6578513000	161100	161100	161100	161100	0
73	20240821	195200	6578513000	161100	161100	161100	161100	0
74	20240821	195100	6578513000	161100	161100	161100	161100	0
75	20240821	195000	6578513000	161100	161100	161100	161100	0
76	20240821	194900	6578513000	161100	161100	161100	161100	0
77	20240821	194800	6578513000	161100	161100	161100	161100	0
78	20240821	194700	6578513000	161100	161100	161100	161100	0
79	20240821	194600	6578513000	161100	161100	161100	161100	0
80	20240821	194500	6578513000	161100	161100	161100	161100	0
81	20240821	194400	6578513000	161100	161100	161100	161100	0
82	20240821	194300	6578513000	161100	161100	161100	161100	0
83	20240821	194200	6578513000	161100	161100	161100	161100	0
84	20240821	194100	6578513000	161100	161100	161100	161100	0
85	20240821	194000	6578513000	161100	161100	161100	161100	0
86	20240821	193900	6578513000	161100	161100	161100	161100	0
87	20240821	193800	6578513000	161100	161100	161100	161100	0
88	20240821	193700	6578513000	161100	161100	161100	161100	0
89	20240821	193600	6578513000	161100	161100	161100	161100	0
90	20240821	193500	6578513000	161100	161100	161100	161100	0
91	20240821	193400	6578513000	161100	161100	161100	161100	0
92	20240821	193300	6578513000	161100	161100	161100	161100	949
93	20240821	193200	6578513000	161100	161100	161100	161100	0
94	20240821	193100	6578513000	161100	161100	161100	161100	0
95	20240821	193000	6578513000	161100	161100	161100	161100	0
96	20240821	192900	6578513000	161100	161100	161100	161100	0
97	20240821	192800	6578513000	161100	161100	161100	161100	0
98	20240821	192700	6578513000	161100	161100	161100	161100	0
99	20240821	192600	6578513000	161100	161100	161100	161100	0
100	20240821	192500	6578513000	161100	161100	161100	161100	0
101	20240821	192400	6578513000	161100	161100	161100	161100	0
102	20240821	192300	6578513000	161100	161100	161100	161100	0
103	20240821	192200	6578513000	161100	161100	161100	161100	0
104	20240821	192100	6578513000	161100	161100	161100	161100	0
105	20240821	192000	6578513000	161100	161100	161100	161100	0
106	20240821	191900	6578513000	161100	161100	161100	161100	0
107	20240821	191800	6578513000	161100	161100	161100	161100	0
108	20240821	191700	6578513000	161100	161100	161100	161100	0
109	20240821	191600	6578513000	161100	161100	161100	161100	0
110	20240821	191500	6578513000	161100	161100	161100	161100	0
111	20240821	191400	6578513000	161100	161100	161100	161100	0
112	20240821	191300	6578513000	161100	161100	161100	161100	0
113	20240821	191200	6578513000	161100	161100	161100	161100	0
114	20240821	191100	6578513000	161100	161100	161100	161100	0
115	20240821	191000	6578513000	161100	161100	161100	161100	0
116	20240821	190900	6578513000	161100	161100	161100	161100	0
117	20240821	190800	6578513000	161100	161100	161100	161100	0
118	20240821	190700	6578513000	161100	161100	161100	161100	0
119	20240821	190600	6578513000	161100	161100	161100	161100	0
120	20240821	190500	6578513000	161100	161100	161100	161100	0
121	20240821	190400	6578513000	161100	161100	161100	161100	0
122	20240821	190300	6578513000	161100	161100	161100	161100	949
123	20240821	190200	6578513000	161100	161100	161100	161100	0
124	20240821	190100	6578513000	161100	161100	161100	161100	0
125	20240821	190000	6578513000	161100	161100	161100	161100	0
126	20240821	185900	6578513000	161100	161100	161100	161100	0
127	20240821	185800	6578513000	161100	161100	161100	161100	0
128	20240821	185700	6578513000	161100	161100	161100	161100	0
129	20240821	185600	6578513000	161100	161100	161100	161100	0
130	20240821	185500	6578513000	161100	161100	161100	161100	0
131	20240821	185400	6578513000	161100	161100	161100	161100	0
132	20240821	185300	6578513000	161100	161100	161100	161100	0
133	20240821	185200	6578513000	161100	161100	161100	161100	0
134	20240821	185100	6578513000	161100	161100	161100	161100	0
135	20240821	185000	6578513000	161100	161100	161100	161100	0
136	20240821	184900	6578513000	161100	161100	161100	161100	0
137	20240821	184800	6578513000	161100	161100	161100	161100	0
138	20240821	184700	6578513000	161100	161100	161100	161100	0
139	20240821	184600	6578513000	161100	161100	161100	161100	0
140	20240821	184500	6578513000	161100	161100	161100	161100	0
141	20240821	184400	6578513000	161100	161100	161100	161100	0
142	20240821	184300	6578513000	161100	161100	161100	161100	0
143	20240821	184200	6578513000	161100	161100	161100	161100	0
144	20240821	184100	6578513000	161100	161100	161100	161100	0
145	20240821	184000	6578513000	161100	161100	161100	161100	0
146	20240821	183900	6578513000	161100	161100	161100	161100	0
147	20240821	183800	6578513000	161100	161100	161100	161100	0
148	20240821	183700	6578513000	161100	161100	161100	161100	0
149	20240821	183600	6578513000	161100	161100	161100	161100	0
150	20240821	183500	6578513000	161100	161100	161100	161100	0
151	20240821	183400	6578513000	161100	161100	161100	161100	0
152	20240821	183300	6578513000	161100	161100	161100	161100	949
153	20240821	183200	6578513000	161100	161100	161100	161100	0
154	20240821	183100	6578513000	161100	161100	161100	161100	0
155	20240821	183000	6578513000	161100	161100	161100	161100	0
156	20240821	182900	6578513000	161100	161100	161100	161100	0
157	20240821	182800	6578513000	161100	161100	161100	161100	0
158	20240821	182700	6578513000	161100	161100	161100	161100	0
159	20240821	182600	6578513000	161100	161100	161100	161100	0
160	20240821	182500	6578513000	161100	161100	161100	161100	0
161	20240821	182400	6578513000	161100	161100	161100	161100	0
162	20240821	182300	6578513000	161100	161100	161100	161100	0
163	20240821	182200	6578513000	161100	161100	161100	161100	0
164	20240821	182100	6578513000	161100	161100	161100	161100	0
165	20240821	182000	6578513000	161100	161100	161100	161100	0
166	20240821	181900	6578513000	161100	161100	161100	161100	0
167	20240821	181800	6578513000	161100	161100	161100	161100	0
168	20240821	181700	6578513000	161100	161100	161100	161100	0
169	20240821	181600	6578513000	161100	161100	161100	161100	0
170	20240821	181500	6578513000	161100	161100	161100	161100	0
171	20240821	181400	6578513000	161100	161100	161100	161100	0
172	20240821	181300	6578513000	161100	161100	161100	161100	0
173	20240821	181200	6578513000	161100	161100	161100	161100	0
174	20240821	181100	6578513000	161100	161100	161100	161100	0
175	20240821	181000	6578513000	161100	161100	161100	161100	0
176	20240821	180900	6578513000	161100	161100	161100	161100	0
177	20240821	180800	6578513000	161100	161100	161100	161100	0
178	20240821	180700	6578513000	161100	161100	161100	161100	0
179	20240821	180600	6578513000	161100	161100	161100	161100	0
180	20240821	180500	6578513000	161100	161100	161100	161100	0
181	20240821	180400	6578513000	161100	161100	161100	161100	0
182	20240821	180300	6578513000	161100	161100	161100	161100	949
183	20240821	180200	6578513000	161100	161100	161100	161100	0
184	20240821	180100	6578513000	161100	161100	161100	161100	0
185	20240821	180000	6578513000	161100	161100	161100	161100	0
186	20240821	175900	6578513000	161100	161100	161100	161100	0
187	20240821	175800	6578513000	161100	161100	161100	161100	0
188	20240821	175700	6578513000	161100	161100	161100	161100	0
189	20240821	175600	6578513000	161100	161100	161100	161100	0
190	20240821	175500	6578513000	161100	161100	161100	161100	0
191	20240821	175400	6578513000	161100	161100	161100	161100	0
192	20240821	175300	6578513000	161100	161100	161100	161100	0
193	20240821	175200	6578513000	161100	161100	161100	161100	0
194	20240821	175100	6578513000	161100	161100	161100	161100	0
195	20240821	175000	6578513000	161100	161100	161100	161100	0
196	20240821	174900	6578513000	161100	161100	161100	161100	0
197	20240821	174800	6578513000	161100	161100	161100	161100	0
198	20240821	174700	6578513000	161100	161100	161100	161100	0
199	20240821	174600	6578513000	161100	161100	161100	161100	0
200	20240821	174500	6578513000	161100	161100	161100	161100	0
201	20240821	174400	6578513000	161100	161100	161100	161100	0
202	20240821	174300	6578513000	161100	161100	161100	161100	0
203	20240821	174200	6578513000	161100	161100	161100	161100	0
204	20240821	174100	6578513000	161100	161100	161100	161100	0
205	20240821	174000	6578513000	161100	161100	161100	161100	0
206	20240821	173900	6578513000	161100	161100	161100	161100	0
207	20240821	173800	6578513000	161100	161100	161100	161100	0
208	20240821	173700	6578513000	161100	161100	161100	161100	0
209	20240821	173600	6578513000	161100	161100	161100	161100	0
210	20240821	173500	6578513000	161100	161100	161100	161100	0
211	20240821	173400	6578513000	161100	161100	161100	161100	0
212	20240821	173300	6578513000	161100	161100	161100	161100	949
213	20240821	173200	6578513000	161100	161100	161100	161100	0
214	20240821	173100	6578513000	161100	161100	161100	161100	0
215	20240821	173000	6578513000	161100	161100	161100	161100	0
216	20240821	172900	6578513000	161100	161100	161100	161100	0
217	20240821	172800	6578513000	161100	161100	161100	161100	0
218	20240821	172700	6578513000	161100	161100	161100	161100	0
219	20240821	172600	6578513000	161100	161100	161100	161100	0
220	20240821	172500	6578513000	161100	161100	161100	161100	0
221	20240821	172400	6578513000	161100	161100	161100	161100	0
222	20240821	172300	6578513000	161100	161100	161100	161100	0
223	20240821	172200	6578513000	161100	161100	161100	161100	0
224	20240821	172100	6578513000	161100	161100	161100	161100	0
225	20240821	172000	6578513000	161100	161100	161100	161100	0
226	20240821	171900	6578513000	161100	161100	161100	161100	0
227	20240821	171800	6578513000	161100	161100	161100	161100	0
228	20240821	171700	6578513000	161100	161100	161100	161100	0
229	20240821	171600	6578513000	161100	161100	161100	161100	0
230	20240821	171500	6578513000	161100	161100	161100	161100	0
231	20240821	171400	6578513000	161100	161100	161100	161100	0
232	20240821	171300	6578513000	161100	161100	161100	161100	0
233	20240821	171200	6578513000	161100	161100	161100	161100	0
234	20240821	171100	6578513000	161100	161100	161100	161100	0
235	20240821	171000	6578513000	161100	161100	161100	161100	0
236	20240821	170900	6578513000	161100	161100	161100	161100	0
237	20240821	170800	6578513000	161100	161100	161100	161100	0
238	20240821	170700	6578513000	161100	161100	161100	161100	0
239	20240821	170600	6578513000	161100	161100	161100	161100	0
240	20240821	170500	6578513000	161100	161100	161100	161100	0
241	20240821	170400	6578513000	161100	161100	161100	161100	0
242	20240821	170300	6578513000	161100	161100	161100	161100	949
243	20240821	170200	6578513000	161100	161100	161100	161100	0
244	20240821	170100	6578513000	161100	161100	161100	161100	0
245	20240821	170000	6578513000	161100	161100	161100	161100	0
246	20240821	165900	6578513000	161100	161100	161100	161100	0
247	20240821	165800	6578513000	161100	161100	161100	161100	0
248	20240821	165700	6578513000	161100	161100	161100	161100	0
249	20240821	165600	6578513000	161100	161100	161100	161100	0
250	20240821	165500	6578513000	161100	161100	161100	161100	0
251	20240821	165400	6578513000	161100	161100	161100	161100	0
252	20240821	165300	6578513000	161100	161100	161100	161100	0
253	20240821	165200	6578513000	161100	161100	161100	161100	0
254	20240821	165100	6578513000	161100	161100	161100	161100	0
255	20240821	165000	6578513000	161100	161100	161100	161100	0
256	20240821	164900	6578513000	161100	161100	161100	161100	0
257	20240821	164800	6578513000	161100	161100	161100	161100	0
258	20240821	164700	6578513000	161100	161100	161100	161100	0
259	20240821	164600	6578513000	161100	161100	161100	161100	0
260	20240821	164500	6578513000	161100	161100	161100	161100	0
261	20240821	164400	6578513000	161100	161100	161100	161100	0
262	20240821	164300	6578513000	161100	161100	161100	161100	0
263	20240821	164200	6578513000	161100	161100	161100	161100	0
264	20240821	164100	6578513000	161100	161100	161100	161100	0
265	20240821	164000	6578513000	161100	161100	161100	161100	0
266	20240821	163900	6578513000	161100	161100	161100	161100	0
267	20240821	163800	6578513000	161100	161100	161100	161100	0
268	20240821	163700	6578513000	161100	161100	161100	161100	0
269	20240821	163600	6578513000	161100	161100	161100	161100	0
270	20240821	163500	6578513000	161100	161100	161100	161100	0
271	20240821	163400	6578513000	161100	161100	161100	161100	0
272	20240821	163300	6578513000	161100	161100	161100	161100	949
273	20240821	163200	6578513000	161100	161100	161100	161100	0
274	20240821	163100	6578513000	161100	161100	161100	161100	0
275	20240821	163000	6578513000	161100	161100	161100	161100	0
276	20240821	162900	6578513000	161100	161100	161100	161100	0
277	20240821	162800	6578513000	161100	161100	161100	161100	0
278	20240821	162700	6578513000	161100	161100	161100	161100	0
279	20240821	162600	6578513000	161100	161100	161100	161100	0
280	20240821	162500	6578513000	161100	161100	161100	161100	0
281	20240821	162400	6578513000	161100	161100	161100	161100	0
282	20240821	162300	6578513000	161100	161100	161100	161100	0
283	20240821	162200	6578513000	161100	161100	161100	161100	0
284	20240821	162100	6578513000	161100	161100	161100	161100	0
285	20240821	162000	6578513000	161100	161100	161100	161100	0
286	20240821	161900	6578513000	161100	161100	161100	161100	0
287	20240821	161800	6578513000	161100	161100	161100	161100	0
288	20240821	161700	6578513000	161100	161100	161100	161100	0
289	20240821	161600	6578513000	161100	161100	161100	161100	0
290	20240821	161500	6578513000	161100	161100	161100	161100	0
291	20240821	161400	6578513000	161100	161100	161100	161100	0
292	20240821	161300	6578513000	161100	161100	161100	161100	0
293	20240821	161200	6578513000	161100	161100	161100	161100	0
294	20240821	161100	6578513000	161100	161100	161100	161100	0
295	20240821	161000	6578513000	161100	161100	161100	161100	0
296	20240821	160900	6578513000	161100	161100	161100	161100	0
297	20240821	160800	6578513000	161100	161100	161100	161100	0
298	20240821	160700	6578513000	161100	161100	161100	161100	0
299	20240821	160600	6578513000	161100	161100	161100	161100	0
300	20240821	160500	6578513000	161100	161100	161100	161100	0
301	20240821	160400	6578513000	161100	161100	161100	161100	0
302	20240821	160300	6578513000	161100	161100	161100	161100	949
303	20240821	160200	6578513000	161100	161100	161100	161100	0
304	20240821	160100	6578513000	161100	161100	161100	161100	0
305	20240821	160000	6578513000	161100	161100	161100	161100	0
306	20240821	155900	6578513000	161100	161100	161100	161100	0
307	20240821	155800	6578513000	161100	161100	161100	161100	0
308	20240821	155700	6578513000	161100	161100	161100	161100	0
309	20240821	155600	6578513000	161100	161100	161100	161100	0
310	20240821	155500	6578513000	161100	161100	161100	161100	0
311	20240821	155400	6578513000	161100	161100	161100	161100	0
312	20240821	155300	6578513000	161100	161100	161100	161100	0
313	20240821	155200	6578513000	161100	161100	161100	161100	0
314	20240821	155100	6578513000	161100	161100	161100	161100	0
315	20240821	155000	6578513000	161100	161100	161100	161100	0
316	20240821	154900	6578513000	161100	161100	161100	161100	0
317	20240821	154800	6578513000	161100	161100	161100	161100	0
318	20240821	154700	6578513000	161100	161100	161100	161100	0
319	20240821	154600	6578513000	161100	161100	161100	161100	0
320	20240821	154500	6578513000	161100	161100	161100	161100	0
321	20240821	154400	6578513000	161100	161100	161100	161100	0
322	20240821	154300	6578513000	161100	161100	161100	161100	0
323	20240821	154200	6578513000	161100	161100	161100	161100	0
324	20240821	154100	6578513000	161100	161100	161100	161100	0
325	20240821	154000	6578513000	161100	161100	161100	161100	0
326	20240821	153900	6578513000	161100	161100	161100	161100	0
327	20240821	153800	6578513000	161100	161100	161100	161100	0
328	20240821	153700	6578513000	161100	161100	161100	161100	0
329	20240821	153600	6578513000	161100	161100	161100	161100	0
330	20240821	153500	6578513000	161100	161100	161100	161100	0
331	20240821	153400	6578513000	161100	161100	161100	161100	0
332	20240821	153300	6578513000	161100	161100	161100	161100	949
333	20240821	153200	6578513000	161100	161100	161100	161100	0
334	20240821	153100	6578513000	161100	161100	161100	161100	0
335	20240821	153000	6578513000	161100	161100	161100	161100	949
336	20240821	152900	6425629100	160900	160900	160900	160900	0
337	20240821	152800	6425629100	160900	160900	160900	160900	0
338	20240821	152700	6425629100	160900	160900	160900	160900	0
339	20240821	152600	6425629100	160900	160900	160900	160900	0
340	20240821	152500	6425629100	160900	160900	160900	160900	0
341	20240821	152400	6425629100	160900	160900	160900	160900	0
342	20240821	152300	6425629100	160900	160900	160900	160900	0
343	20240821	152200	6425629100	160900	160900	160900	160900	0
344	20240821	152100	6425629100	160900	160900	160900	160900	0
345	20240821	152000	6425629100	160900	160900	160900	160900	0
346	20240821	151900	6425629100	160900	160900	160900	160800	71
347	20240821	151800	6414208800	160900	160900	160900	160800	97
348	20240821	151700	6398604000	160900	161100	161100	160900	420
349	20240821	151600	6330984300	161100	161200	161200	161100	178
350	20240821	151500	6302293100	161200	161400	161500	161200	674
351	20240821	151400	6193566100	161300	161200	161400	161200	74
352	20240821	151300	6181630500	161200	161500	161500	161200	152
353	20240821	151200	6157093100	161500	161400	161500	161300	100
354	20240821	151100	6140948000	161400	161500	161500	161300	195
355	20240821	151000	6109482200	161500	161500	161500	161200	473
356	20240821	150900	6033175100	161400	161300	161500	161300	105
357	20240821	150800	6016221700	161500	161400	161500	161200	104
358	20240821	150700	5999435600	161200	161400	161500	161200	149
359	20240821	150600	5975381500	161500	161400	161500	161100	95
360	20240821	150500	5960048500	161400	161300	161400	161100	88
361	20240821	150400	5945856900	161400	161100	161400	161100	297
362	20240821	150300	5897925800	161300	161100	161400	161100	136
363	20240821	150200	5875994800	161100	161100	161100	161100	11
364	20240821	150100	5874222700	161400	161400	161400	161100	84
365	20240821	150000	5860669500	161400	161300	161400	161100	114
366	20240821	145900	5842284200	161300	161300	161300	161100	99
367	20240821	145800	5826319800	161300	161200	161400	161100	83
368	20240821	145700	5812930600	161400	161000	161400	161000	63
369	20240821	145600	5802763100	161400	161400	161400	161100	193
370	20240821	145500	5771625800	161000	161000	161400	161000	67
371	20240821	145400	5760816000	161300	161000	161300	161000	132
372	20240821	145300	5739533400	161200	161100	161200	161000	84
373	20240821	145200	5725999000	161100	161100	161100	161000	288
374	20240821	145100	5679625900	161300	161400	161400	161000	217
375	20240821	145000	5644657800	161400	161100	161400	161100	112
376	20240821	144900	5626591500	161100	161200	161400	161100	114
377	20240821	144800	5608208400	161300	161200	161400	161100	87
378	20240821	144700	5594182800	161200	161100	161200	161100	78
379	20240821	144600	5581611900	161100	161200	161200	161100	132
380	20240821	144500	5560334000	161100	161100	161200	161100	94
381	20240821	144400	5545184700	161100	161100	161200	161100	51
382	20240821	144300	5536964100	161200	161200	161200	161100	88
383	20240821	144200	5522781400	161200	161200	161400	161200	44
384	20240821	144100	5515685200	161000	161000	161100	161000	17
385	20240821	144000	5512947700	161000	160900	161000	160900	63
386	20240821	143900	5502805400	160900	161000	161000	160900	61
387	20240821	143800	5492985400	161000	161000	161000	160900	32
388	20240821	143700	5487835100	160900	160900	161000	160900	14
389	20240821	143600	5485582300	160900	160900	160900	160900	30
390	20240821	143500	5480755300	160900	161000	161000	160900	20
391	20240821	143400	5477535900	161000	161000	161000	160900	33
392	20240821	143300	5472223700	161000	160900	161000	160900	22
393	20240821	143200	5468683700	160900	160900	161000	160900	19
394	20240821	143100	5465626100	160900	161000	161100	160800	259
395	20240821	143000	5423947200	161000	161000	161000	161000	63
396	20240821	142900	5413804200	161100	161000	161100	161000	150
397	20240821	142800	5389653800	161000	161100	161100	161000	180
398	20240821	142700	5360672000	161100	161100	161100	161000	38
399	20240821	142600	5354552300	161100	161200	161200	161100	302
400	20240821	142500	5305899800	161100	161100	161200	161100	28
401	20240821	142400	5301387500	161200	161400	161400	161200	217
402	20240821	142300	5266401500	161200	161400	161500	161200	217
403	20240821	142200	5231377700	161500	161500	161500	161400	79
404	20240821	142100	5218619500	161500	161400	161500	161400	181
405	20240821	142000	5189389200	161500	161300	161500	161200	172
406	20240821	141900	5161626200	161400	161400	161400	161300	47
407	20240821	141800	5154042600	161400	161500	161500	161300	54
408	20240821	141700	5145326400	161400	161200	161400	161200	40
409	20240821	141600	5138876400	161200	161500	161500	161200	113
410	20240821	141500	5120642500	161400	161300	161400	161200	38
411	20240821	141400	5114511200	161300	161200	161300	161200	44
412	20240821	141300	5107417600	161200	161300	161300	161200	21
413	20240821	141200	5104030700	161200	161200	161300	161200	6
414	20240821	141100	5103063300	161100	161200	161200	161100	30
415	20240821	141000	5098227900	161200	161400	161400	161200	22
416	20240821	140900	5094681100	161400	161200	161400	161200	27
417	20240821	140800	5090326600	161400	161100	161500	161100	146
418	20240821	140700	5066767500	161100	161300	161300	161100	16
419	20240821	140600	5064189500	161100	161200	161200	161100	95
420	20240821	140500	5048877500	161500	161500	161500	161300	84
421	20240821	140400	5035321100	161500	161100	161600	161100	34
422	20240821	140300	5029837800	161000	161000	161000	160900	74
423	20240821	140200	5017924100	160900	160800	160900	160800	36
424	20240821	140100	5012131900	160800	160700	160800	160700	63
425	20240821	140000	5002003700	160700	160800	160900	160700	72
426	20240821	135900	4990431400	160900	160800	160900	160700	34
427	20240821	135800	4984967000	160700	160900	160900	160700	132
428	20240821	135700	4963744400	160800	161000	161000	160800	74
429	20240821	135600	4951844600	161000	160800	161000	160800	69
430	20240821	135500	4940740000	160800	160900	161100	160800	118
431	20240821	135400	4921754900	160900	161100	161100	160900	409
432	20240821	135300	4855876800	161100	161200	161200	161100	101
433	20240821	135200	4839605500	161200	161100	161200	161100	44
434	20240821	135100	4832516200	161100	161300	161400	161100	598
435	20240821	135000	4736102900	161500	161400	161500	161300	55
436	20240821	134900	4727221400	161300	161700	161700	161300	43
437	20240821	134800	4720275400	161700	161400	161700	161300	52
438	20240821	134700	4711870200	161700	161400	161700	161400	195
439	20240821	134600	4680388300	161800	161700	161800	161400	63
440	20240821	134500	4670204700	161800	161500	161800	161400	115
441	20240821	134400	4651621300	161500	161400	161700	161400	54
442	20240821	134300	4642897700	161400	161700	161700	161400	24
443	20240821	134200	4639017900	161800	161700	161800	161500	93
444	20240821	134100	4623982200	161600	161500	161700	161500	71
445	20240821	134000	4612507700	161500	161500	161700	161500	54
446	20240821	133900	4603778000	161600	161600	161700	161500	32
447	20240821	133800	4598604800	161500	161500	161700	161500	45
448	20240821	133700	4591331100	161700	161400	161700	161400	57
449	20240821	133600	4582117500	161700	161400	161700	161400	39
450	20240821	133500	4575813500	161600	161500	161700	161400	57
451	20240821	133400	4566603000	161400	161400	161700	161400	48
452	20240821	133300	4558847900	161400	161500	161500	161400	42
453	20240821	133200	4552065500	161400	161300	161500	161300	39
454	20240821	133100	4545769600	161400	161400	161500	161400	30
455	20240821	133000	4540926600	161300	161300	161400	161300	28
456	20240821	132900	4536410000	161300	161200	161300	161200	83
457	20240821	132800	4523028500	161200	161300	161300	161200	58
458	20240821	132700	4513676800	161200	161300	161300	161200	20
459	20240821	132600	4510451000	161200	161300	161300	161200	16
460	20240821	132500	4507871400	161300	161300	161300	161200	253
461	20240821	132400	4467083600	161300	161200	161300	161200	15
462	20240821	132300	4464665400	161300	161200	161300	161200	59
463	20240821	132200	4455148900	161400	161200	161400	161200	59
464	20240821	132100	4445637600	161200	161300	161300	161200	43
465	20240821	132000	4438703500	161300	161200	161300	161200	8
466	20240821	131900	4437413300	161300	161300	161300	161200	63
467	20240821	131800	4427251700	161300	161400	161400	161300	244
468	20240821	131700	4387874700	161400	161600	161600	161400	431
469	20240821	131600	4318248700	161600	161600	161700	161600	61
470	20240821	131500	4308390200	161600	161600	161600	161600	34
471	20240821	131400	4302895800	161600	161700	161700	161600	19
472	20240821	131300	4299825100	161600	161600	161700	161600	25
473	20240821	131200	4295784300	161600	161600	161600	161600	39
474	20240821	131100	4289481900	161600	161600	161700	161600	36
475	20240821	131000	4283664100	161700	161600	161700	161600	217
476	20240821	130900	4248586100	161600	161700	161700	161600	118
477	20240821	130800	4229515300	161700	161800	161800	161700	65
478	20240821	130700	4219002700	161800	161700	161800	161700	48
479	20240821	130600	4211237500	161800	161800	161900	161800	62
480	20240821	130500	4201201700	161800	161700	161900	161700	6
481	20240821	130400	4200231000	161800	161600	161800	161600	44
482	20240821	130300	4193119600	161600	161600	161600	161600	2
483	20240821	130200	4192796400	161600	161800	161800	161600	15
484	20240821	130100	4190370300	161600	161700	161700	161600	10
485	20240821	130000	4188754100	161600	161800	161800	161600	4
486	20240821	125900	4188107100	161700	161700	161700	161700	22
487	20240821	125800	4184549700	161700	161700	161700	161600	80
488	20240821	125700	4171615400	161700	161500	161700	161500	11
489	20240821	125600	4169837400	161600	161500	161600	161500	26
490	20240821	125500	4165638100	161500	161600	161600	161500	131
491	20240821	125400	4144469100	161700	161600	161700	161600	63
492	20240821	125300	4134282100	161600	161700	161700	161600	71
493	20240821	125200	4122807700	161600	161700	161700	161600	136
494	20240821	125100	4100817500	161800	161900	162000	161800	116
495	20240821	125000	4082047200	162000	161900	162000	161900	118
496	20240821	124900	4062942300	161900	162000	162000	161900	5
497	20240821	124800	4062132700	162000	162100	162100	161900	493
498	20240821	124700	3982267200	162000	162000	162000	162000	39
499	20240821	124600	3975949200	162000	162100	162100	162000	6
500	20240821	124500	3974977000	162100	162000	162100	162000	6
501	20240821	124400	3974004500	162000	162100	162100	162000	15
502	20240821	124300	3971573600	162100	162100	162100	162000	13
503	20240821	124200	3969466800	162100	162100	162100	162000	3
504	20240821	124100	3968980600	162100	162100	162100	162100	52
505	20240821	124000	3960551400	162100	162100	162200	162100	126
506	20240821	123900	3940126300	162100	162100	162100	162100	26
507	20240821	123800	3935911700	162200	162200	162200	162100	8
508	20240821	123700	3934614300	162200	162200	162200	162100	10
509	20240821	123600	3932992400	162200	162100	162200	162100	160
510	20240821	123500	3907055400	162200	162300	162300	162200	43
511	20240821	123400	3900080600	162200	162200	162200	162100	24
512	20240821	123300	3896188800	162200	162200	162200	162200	76
513	20240821	123200	3883861600	162200	162200	162300	162200	182
514	20240821	123100	3854340900	162300	162200	162300	162200	11
515	20240821	123000	3852555900	162300	162300	162300	162200	39
516	20240821	122900	3846229400	162300	162200	162400	162200	63
517	20240821	122800	3836009600	162200	162400	162400	162200	418
518	20240821	122700	3768191800	162300	162400	162400	162300	177
519	20240821	122600	3739447100	162400	162300	162400	162300	41
520	20240821	122500	3732791500	162200	162300	162300	162200	100
521	20240821	122400	3716564500	162200	162200	162300	162200	68
522	20240821	122300	3705534400	162300	162300	162300	162200	49
523	20240821	122200	3697581800	162300	162300	162300	162200	196
524	20240821	122100	3665772400	162200	162300	162300	162200	85
525	20240821	122000	3651982600	162300	162200	162300	162200	38
526	20240821	121900	3645815400	162300	162200	162300	162200	42
527	20240821	121800	3639001900	162300	162200	162300	162200	20
528	20240821	121700	3635757300	162200	162200	162300	162200	25
529	20240821	121600	3631701800	162200	162300	162300	162200	46
530	20240821	121500	3624238600	162300	162200	162300	162200	20
531	20240821	121400	3620993700	162200	162200	162300	162200	115
532	20240821	121300	3602330200	162200	162200	162200	162200	37
533	20240821	121200	3596328800	162200	162200	162300	162200	37
534	20240821	121100	3590325800	162200	162300	162300	162200	57
535	20240821	121000	3581079400	162200	162300	162300	162200	15
536	20240821	120900	3578645300	162300	162200	162300	162200	7
537	20240821	120800	3577509700	162300	162200	162300	162200	109
538	20240821	120700	3559828200	162300	162300	162300	162200	149
539	20240821	120600	3535659500	162200	162200	162300	162200	7
540	20240821	120500	3534524000	162200	162300	162300	162200	10
541	20240821	120400	3532901100	162300	162200	162300	162200	33
542	20240821	120300	3527547200	162200	162200	162200	162200	73
543	20240821	120200	3515706600	162200	162200	162300	162200	95
544	20240821	120100	3500290000	162200	162100	162300	162100	87
545	20240821	120000	3486177700	162100	162100	162100	162000	22
546	20240821	115900	3482611600	162100	162100	162100	162100	73
547	20240821	115800	3470778300	162100	162200	162200	162000	92
548	20240821	115700	3455865700	162100	162200	162200	162100	354
549	20240821	115600	3398480100	162200	162400	162400	162200	434
550	20240821	115500	3328052500	162300	162300	162400	162200	140
551	20240821	115400	3305317300	162200	162400	162400	162200	132
552	20240821	115300	3283893600	162300	162300	162400	162300	164
553	20240821	115200	3257273600	162300	162200	162300	162200	71
554	20240821	115100	3245750900	162200	162200	162300	162200	107
555	20240821	115000	3228394600	162200	162200	162300	162200	22
556	20240821	114900	3224825600	162200	162200	162200	162200	87
557	20240821	114800	3210714200	162200	162200	162200	162100	141
558	20240821	114700	3187845700	162100	162300	162300	162100	119
559	20240821	114600	3168533600	162300	162200	162300	162200	5
560	20240821	114500	3167722500	162000	162000	162000	162000	61
561	20240821	114400	3157840500	162300	162300	162300	162100	254
562	20240821	114300	3116657200	162200	162300	162300	162200	114
563	20240821	114200	3098161200	162300	162300	162300	162300	31
564	20240821	114100	3093129900	162200	162200	162200	162200	110
565	20240821	114000	3075287900	162200	162100	162200	162100	69
566	20240821	113900	3064102000	162100	162100	162200	162100	142
567	20240821	113800	3041083600	162100	162200	162200	162100	211
568	20240821	113700	3006879200	162200	162100	162200	162100	45
569	20240821	113600	2999584100	162100	162000	162200	162000	65
570	20240821	113500	2989049000	162000	162000	162100	162000	208
571	20240821	113400	2955352700	162000	162100	162200	162000	315
572	20240821	113300	2904297300	162100	162000	162100	162000	116
573	20240821	113200	2885499900	162000	162000	162000	161900	136
574	20240821	113100	2863470900	162000	161700	162000	161700	670
575	20240821	113000	2754970100	161800	161700	161800	161600	91
576	20240821	112900	2740254200	161600	161700	161800	161600	54
577	20240821	112800	2731520000	161700	161600	161700	161600	379
578	20240821	112700	2670247100	161600	161600	161700	161500	282
579	20240821	112600	2624676400	161600	161500	161600	161500	77
580	20240821	112500	2612239100	161500	161500	161600	161500	281
581	20240821	112400	2566856000	161500	161400	161600	161400	367
582	20240821	112300	2507586800	161400	161400	161500	161300	157
583	20240821	112200	2482246300	161500	161400	161500	161300	54
584	20240821	112100	2473529100	161300	161200	161400	161200	347
585	20240821	112000	2417552400	161100	160900	161200	160900	120
586	20240821	111900	2398232300	160900	160700	160900	160700	61
587	20240821	111800	2388422600	160700	160400	160700	160400	13
588	20240821	111700	2386334400	160300	160500	160800	160300	123
589	20240821	111600	2366583500	160300	160300	160700	160300	180
590	20240821	111500	2337717000	160200	160300	160600	160200	555
591	20240821	111400	2248723300	160300	160200	160300	160200	76
592	20240821	111300	2236546400	160200	160300	160300	160200	3
593	20240821	111200	2236065700	160300	160200	160300	160200	14
594	20240821	111100	2233822200	160200	160200	160300	160200	16
595	20240821	111000	2231257900	160300	160300	160300	160200	11
596	20240821	110900	2229494800	160200	160200	160200	160200	1
597	20240821	110800	2229334600	160300	160200	160300	160200	12
598	20240821	110700	2227412000	160300	160300	160300	160300	12
599	20240821	110600	2225488400	160200	160300	160300	160200	53
600	20240821	110500	2216997700	160300	160200	160300	160200	8
601	20240821	110400	2215715400	160200	160200	160200	160200	82
602	20240821	110300	2202579000	160300	160300	160300	160300	2
603	20240821	110200	2202258400	160300	160200	160300	160200	14
604	20240821	110100	2200015200	160300	160300	160300	160300	12
605	20240821	110000	2198091600	160200	160200	160300	160200	73
606	20240821	105900	2186394700	160200	160200	160200	160200	15
607	20240821	105800	2183991700	160300	160300	160300	160300	7
608	20240821	105700	2182869600	160200	160300	160300	160200	12
609	20240821	105600	2180946300	160200	160200	160200	160200	2
610	20240821	105500	2180625900	160300	160300	160300	160300	8
611	20240821	105400	2179343500	160300	160200	160400	160200	26
612	20240821	105300	2175175100	160300	160200	160300	160200	57
613	20240821	105200	2166038200	160300	160300	160300	160300	9
614	20240821	105100	2164595500	160300	160200	160300	160200	5
615	20240821	105000	2163794300	160300	160200	160300	160200	14
616	20240821	104900	2161550200	160200	160100	160300	160100	7
617	20240821	104800	2160428900	160100	160200	160300	160100	41
618	20240821	104700	2153861100	160200	160200	160200	160200	4
619	20240821	104600	2153220300	160300	160100	160300	160100	16
620	20240821	104500	2150656900	160100	160200	160200	160100	201
621	20240821	104400	2118467700	160200	160300	160400	160200	21
622	20240821	104300	2115100500	160300	160200	160300	160200	50
623	20240821	104200	2107085600	160200	160200	160200	160200	2
624	20240821	104100	2106765200	160300	160300	160300	160300	10
625	20240821	104000	2105162200	160300	160100	160300	160100	19
626	20240821	103900	2102118200	160200	160200	160200	160100	82
627	20240821	103800	2088986300	160200	160200	160200	160100	23
628	20240821	103700	2085302100	160200	160200	160200	160200	46
629	20240821	103600	2077932900	160200	160200	160300	160200	36
630	20240821	103500	2072164500	160200	160300	160300	160200	6
631	20240821	103400	2071203000	160200	160300	160300	160200	7
632	20240821	103300	2070081100	160200	160200	160200	160200	16
633	20240821	103200	2067517900	160300	160100	160300	160100	9
634	20240821	103100	2066076600	160100	160100	160100	160000	120
635	20240821	103000	2046871100	160100	160100	160100	160100	128
636	20240821	102900	2026378300	160200	160200	160300	160200	20
637	20240821	102800	2023173800	160300	160400	160400	160300	118
638	20240821	102700	2004251200	160400	160400	160400	160400	27
639	20240821	102600	1999920400	160400	160500	160500	160400	68
640	20240821	102500	1989007400	160500	160600	160600	160500	126
641	20240821	102400	1968779900	160600	160600	160600	160600	16
642	20240821	102300	1966210300	160500	160500	160600	160500	65
643	20240821	102200	1955773900	160600	160600	160600	160500	137
644	20240821	102100	1933771800	160600	160400	160600	160400	26
645	20240821	102000	1929597400	160400	160500	160500	160400	178
646	20240821	101900	1901030900	160400	160400	160400	160400	19
647	20240821	101800	1897983300	160300	160300	160400	160300	125
648	20240821	101700	1877937100	160100	160200	160300	160100	76
649	20240821	101600	1865766000	160100	160100	160100	160100	23
650	20240821	101500	1862083700	160200	160200	160200	160200	137
651	20240821	101400	1840136300	160200	160200	160200	160100	42
652	20240821	101300	1833408100	160200	160000	160400	160000	232
653	20240821	101200	1796235000	160000	159900	160000	159900	63
654	20240821	101100	1786155400	159900	159900	159900	159900	55
655	20240821	101000	1777360900	159900	159900	159900	159800	126
656	20240821	100900	1757223500	159900	160000	160000	159900	320
657	20240821	100800	1706037400	160100	160100	160100	160000	142
658	20240821	100700	1683304300	160200	160200	160300	160200	16
659	20240821	100600	1680740900	160200	160100	160200	160100	10
660	20240821	100500	1679139200	160200	160100	160300	160100	7
661	20240821	100400	1678017800	160300	160300	160300	160200	82
662	20240821	100300	1664875900	160200	160200	160200	160200	22
663	20240821	100200	1661351500	160300	160200	160300	160200	7
664	20240821	100100	1660229600	160300	160000	160300	160000	55
665	20240821	100000	1651426700	160000	160000	160000	159900	70
666	20240821	095900	1640226800	160000	159800	160000	159800	106
667	20240821	095800	1623276000	159700	159600	159700	159500	220
668	20240821	095700	1588163400	159400	159600	159600	159400	9
669	20240821	095600	1586728200	159500	159500	159600	159500	43
670	20240821	095500	1579869500	159600	159600	159600	159500	94
671	20240821	095400	1564874100	159600	159600	159600	159600	7
672	20240821	095300	1563756900	159600	159600	159700	159600	14
673	20240821	095200	1561521500	159600	159700	159700	159600	10
674	20240821	095100	1559925400	159600	159700	159700	159600	17
675	20240821	095000	1557211000	159700	159400	159800	159400	8
676	20240821	094900	1555933100	159400	159500	159900	159400	128
677	20240821	094800	1535523600	159500	159800	159800	159500	23
678	20240821	094700	1531853500	159800	159700	159800	159500	27
679	20240821	094600	1527544700	159500	159500	159500	159300	395
680	20240821	094500	1464601600	159400	159700	159700	159400	208
681	20240821	094400	1431442500	159500	159900	159900	159500	248
682	20240821	094300	1391862000	159900	159900	159900	159900	13
683	20240821	094200	1389783300	160000	159900	160000	159900	19
684	20240821	094100	1386743500	159900	159800	159900	159700	168
685	20240821	094000	1359886200	159900	159900	159900	159900	73
686	20240821	093900	1348213500	160000	159800	160000	159800	58
687	20240821	093800	1338937500	159700	159700	159800	159700	30
688	20240821	093700	1334146100	159600	159600	159600	159600	0
689	20240821	093600	1334146100	159600	159500	159600	159500	140
690	20240821	093500	1311812300	159500	159500	159500	159400	222
691	20240821	093400	1276406800	159500	159500	159500	159400	14
692	20240821	093300	1274174100	159500	159400	159500	159300	242
693	20240821	093200	1235602900	159400	159500	159600	159300	351
694	20240821	093100	1179645300	159500	159700	159800	159500	497
695	20240821	093000	1100341000	159700	159700	159700	159700	42
696	20240821	092900	1093633600	159700	159900	159900	159600	22
697	20240821	092800	1090120000	159700	159800	159800	159600	228
698	20240821	092700	1053709300	159700	160000	160000	159700	288
699	20240821	092600	1007687300	160000	160000	160000	159900	10
700	20240821	092500	1006087400	159800	160000	160000	159800	379
701	20240821	092400	945500800	160000	160200	160200	159900	73
702	20240821	092300	933819700	160100	160400	160400	160100	83
703	20240821	092200	920522000	160400	160300	160400	160300	20
704	20240821	092100	917315100	160400	160200	160400	160200	46
705	20240821	092000	909940400	160300	160300	160300	160300	14
706	20240821	091900	907696200	160000	159800	160000	159800	58
707	20240821	091800	898421400	159800	159900	159900	159800	144
708	20240821	091700	875408500	159900	160100	160500	159900	230
709	20240821	091600	838628500	159900	160300	160400	159900	668
710	20240821	091500	731637200	160400	160400	160500	160400	50
711	20240821	091400	723617000	160400	160300	160400	160300	39
712	20240821	091300	717361900	160300	160200	160500	160200	19
713	20240821	091200	714316300	160500	160500	160700	160200	136
714	20240821	091100	692508700	160500	160500	160500	160500	16
715	20240821	091000	689940700	160500	160200	160500	160200	19
716	20240821	090900	686892600	160300	160200	160300	160200	21
717	20240821	090800	683526600	160100	160200	160200	160000	22
718	20240821	090700	680003400	159800	159800	159800	159800	31
719	20240821	090600	675049600	159800	160100	160100	159600	1004
720	20240821	090500	514575700	160000	160400	160500	160000	251
721	20240821	090400	474359400	160400	161400	161400	160400	290
722	20240821	090300	427712500	161300	161600	161600	161300	276
723	20240821	090200	383148400	161600	161200	161700	161200	622
724	20240821	090100	282710800	161500	160600	161500	160600	1530
725	20240821	090000	36581600	160600	160400	160600	160400	221