KissMeData/194480/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203000	3706632600	41650	41650	41650	41650	1702
3	20240819	202900	3706632600	41650	41650	41650	41650	0
4	20240819	202800	3706632600	41650	41650	41650	41650	0
5	20240819	202700	3706632600	41650	41650	41650	41650	0
6	20240819	202600	3706632600	41650	41650	41650	41650	0
7	20240819	202500	3706632600	41650	41650	41650	41650	0
8	20240819	202400	3706632600	41650	41650	41650	41650	0
9	20240819	202300	3706632600	41650	41650	41650	41650	0
10	20240819	202200	3706632600	41650	41650	41650	41650	0
11	20240819	202100	3706632600	41650	41650	41650	41650	0
12	20240819	202000	3706632600	41650	41650	41650	41650	0
13	20240819	201900	3706632600	41650	41650	41650	41650	0
14	20240819	201800	3706632600	41650	41650	41650	41650	0
15	20240819	201700	3706632600	41650	41650	41650	41650	0
16	20240819	201600	3706632600	41650	41650	41650	41650	0
17	20240819	201500	3706632600	41650	41650	41650	41650	0
18	20240819	201400	3706632600	41650	41650	41650	41650	0
19	20240819	201300	3706632600	41650	41650	41650	41650	0
20	20240819	201200	3706632600	41650	41650	41650	41650	0
21	20240819	201100	3706632600	41650	41650	41650	41650	0
22	20240819	201000	3706632600	41650	41650	41650	41650	0
23	20240819	200900	3706632600	41650	41650	41650	41650	0
24	20240819	200800	3706632600	41650	41650	41650	41650	0
25	20240819	200700	3706632600	41650	41650	41650	41650	0
26	20240819	200600	3706632600	41650	41650	41650	41650	0
27	20240819	200500	3706632600	41650	41650	41650	41650	0
28	20240819	200400	3706632600	41650	41650	41650	41650	0
29	20240819	200300	3706632600	41650	41650	41650	41650	0
30	20240819	200200	3706632600	41650	41650	41650	41650	0
31	20240819	200100	3706632600	41650	41650	41650	41650	0
32	20240819	200000	3706632600	41650	41650	41650	41650	1702
33	20240819	195900	3706632600	41650	41650	41650	41650	0
34	20240819	195800	3706632600	41650	41650	41650	41650	0
35	20240819	195700	3706632600	41650	41650	41650	41650	0
36	20240819	195600	3706632600	41650	41650	41650	41650	0
37	20240819	195500	3706632600	41650	41650	41650	41650	0
38	20240819	195400	3706632600	41650	41650	41650	41650	0
39	20240819	195300	3706632600	41650	41650	41650	41650	0
40	20240819	195200	3706632600	41650	41650	41650	41650	0
41	20240819	195100	3706632600	41650	41650	41650	41650	0
42	20240819	195000	3706632600	41650	41650	41650	41650	0
43	20240819	194900	3706632600	41650	41650	41650	41650	0
44	20240819	194800	3706632600	41650	41650	41650	41650	0
45	20240819	194700	3706632600	41650	41650	41650	41650	0
46	20240819	194600	3706632600	41650	41650	41650	41650	0
47	20240819	194500	3706632600	41650	41650	41650	41650	0
48	20240819	194400	3706632600	41650	41650	41650	41650	0
49	20240819	194300	3706632600	41650	41650	41650	41650	0
50	20240819	194200	3706632600	41650	41650	41650	41650	0
51	20240819	194100	3706632600	41650	41650	41650	41650	0
52	20240819	194000	3706632600	41650	41650	41650	41650	0
53	20240819	193900	3706632600	41650	41650	41650	41650	0
54	20240819	193800	3706632600	41650	41650	41650	41650	0
55	20240819	193700	3706632600	41650	41650	41650	41650	0
56	20240819	193600	3706632600	41650	41650	41650	41650	0
57	20240819	193500	3706632600	41650	41650	41650	41650	0
58	20240819	193400	3706632600	41650	41650	41650	41650	0
59	20240819	193300	3706632600	41650	41650	41650	41650	0
60	20240819	193200	3706632600	41650	41650	41650	41650	0
61	20240819	193100	3706632600	41650	41650	41650	41650	0
62	20240819	193000	3706632600	41650	41650	41650	41650	1702
63	20240819	192900	3706632600	41650	41650	41650	41650	0
64	20240819	192800	3706632600	41650	41650	41650	41650	0
65	20240819	192700	3706632600	41650	41650	41650	41650	0
66	20240819	192600	3706632600	41650	41650	41650	41650	0
67	20240819	192500	3706632600	41650	41650	41650	41650	0
68	20240819	192400	3706632600	41650	41650	41650	41650	0
69	20240819	192300	3706632600	41650	41650	41650	41650	0
70	20240819	192200	3706632600	41650	41650	41650	41650	0
71	20240819	192100	3706632600	41650	41650	41650	41650	0
72	20240819	192000	3706632600	41650	41650	41650	41650	0
73	20240819	191900	3706632600	41650	41650	41650	41650	0
74	20240819	191800	3706632600	41650	41650	41650	41650	0
75	20240819	191700	3706632600	41650	41650	41650	41650	0
76	20240819	191600	3706632600	41650	41650	41650	41650	0
77	20240819	191500	3706632600	41650	41650	41650	41650	0
78	20240819	191400	3706632600	41650	41650	41650	41650	0
79	20240819	191300	3706632600	41650	41650	41650	41650	0
80	20240819	191200	3706632600	41650	41650	41650	41650	0
81	20240819	191100	3706632600	41650	41650	41650	41650	0
82	20240819	191000	3706632600	41650	41650	41650	41650	0
83	20240819	190900	3706632600	41650	41650	41650	41650	0
84	20240819	190800	3706632600	41650	41650	41650	41650	0
85	20240819	190700	3706632600	41650	41650	41650	41650	0
86	20240819	190600	3706632600	41650	41650	41650	41650	0
87	20240819	190500	3706632600	41650	41650	41650	41650	0
88	20240819	190400	3706632600	41650	41650	41650	41650	0
89	20240819	190300	3706632600	41650	41650	41650	41650	0
90	20240819	190200	3706632600	41650	41650	41650	41650	0
91	20240819	190100	3706632600	41650	41650	41650	41650	0
92	20240819	190000	3706632600	41650	41650	41650	41650	1702
93	20240819	185900	3706632600	41650	41650	41650	41650	0
94	20240819	185800	3706632600	41650	41650	41650	41650	0
95	20240819	185700	3706632600	41650	41650	41650	41650	0
96	20240819	185600	3706632600	41650	41650	41650	41650	0
97	20240819	185500	3706632600	41650	41650	41650	41650	0
98	20240819	185400	3706632600	41650	41650	41650	41650	0
99	20240819	185300	3706632600	41650	41650	41650	41650	0
100	20240819	185200	3706632600	41650	41650	41650	41650	0
101	20240819	185100	3706632600	41650	41650	41650	41650	0
102	20240819	185000	3706632600	41650	41650	41650	41650	0
103	20240819	184900	3706632600	41650	41650	41650	41650	0
104	20240819	184800	3706632600	41650	41650	41650	41650	0
105	20240819	184700	3706632600	41650	41650	41650	41650	0
106	20240819	184600	3706632600	41650	41650	41650	41650	0
107	20240819	184500	3706632600	41650	41650	41650	41650	0
108	20240819	184400	3706632600	41650	41650	41650	41650	0
109	20240819	184300	3706632600	41650	41650	41650	41650	0
110	20240819	184200	3706632600	41650	41650	41650	41650	0
111	20240819	184100	3706632600	41650	41650	41650	41650	0
112	20240819	184000	3706632600	41650	41650	41650	41650	0
113	20240819	183900	3706632600	41650	41650	41650	41650	0
114	20240819	183800	3706632600	41650	41650	41650	41650	0
115	20240819	183700	3706632600	41650	41650	41650	41650	0
116	20240819	183600	3706632600	41650	41650	41650	41650	0
117	20240819	183500	3706632600	41650	41650	41650	41650	0
118	20240819	183400	3706632600	41650	41650	41650	41650	0
119	20240819	183300	3706632600	41650	41650	41650	41650	0
120	20240819	183200	3706632600	41650	41650	41650	41650	0
121	20240819	183100	3706632600	41650	41650	41650	41650	0
122	20240819	183000	3706632600	41650	41650	41650	41650	1702
123	20240819	182900	3706632600	41650	41650	41650	41650	0
124	20240819	182800	3706632600	41650	41650	41650	41650	0
125	20240819	182700	3706632600	41650	41650	41650	41650	0
126	20240819	182600	3706632600	41650	41650	41650	41650	0
127	20240819	182500	3706632600	41650	41650	41650	41650	0
128	20240819	182400	3706632600	41650	41650	41650	41650	0
129	20240819	182300	3706632600	41650	41650	41650	41650	0
130	20240819	182200	3706632600	41650	41650	41650	41650	0
131	20240819	182100	3706632600	41650	41650	41650	41650	0
132	20240819	182000	3706632600	41650	41650	41650	41650	0
133	20240819	181900	3706632600	41650	41650	41650	41650	0
134	20240819	181800	3706632600	41650	41650	41650	41650	0
135	20240819	181700	3706632600	41650	41650	41650	41650	0
136	20240819	181600	3706632600	41650	41650	41650	41650	0
137	20240819	181500	3706632600	41650	41650	41650	41650	0
138	20240819	181400	3706632600	41650	41650	41650	41650	0
139	20240819	181300	3706632600	41650	41650	41650	41650	0
140	20240819	181200	3706632600	41650	41650	41650	41650	0
141	20240819	181100	3706632600	41650	41650	41650	41650	0
142	20240819	181000	3706632600	41650	41650	41650	41650	0
143	20240819	180900	3706632600	41650	41650	41650	41650	0
144	20240819	180800	3706632600	41650	41650	41650	41650	0
145	20240819	180700	3706632600	41650	41650	41650	41650	0
146	20240819	180600	3706632600	41650	41650	41650	41650	0
147	20240819	180500	3706632600	41650	41650	41650	41650	0
148	20240819	180400	3706632600	41650	41650	41650	41650	0
149	20240819	180300	3706632600	41650	41650	41650	41650	0
150	20240819	180200	3706632600	41650	41650	41650	41650	0
151	20240819	180100	3706632600	41650	41650	41650	41650	0
152	20240819	180000	3706632600	41650	41650	41650	41650	1702
153	20240819	175900	3706632600	41650	41650	41650	41650	0
154	20240819	175800	3706632600	41650	41650	41650	41650	0
155	20240819	175700	3706632600	41650	41650	41650	41650	0
156	20240819	175600	3706632600	41650	41650	41650	41650	0
157	20240819	175500	3706632600	41650	41650	41650	41650	0
158	20240819	175400	3706632600	41650	41650	41650	41650	0
159	20240819	175300	3706632600	41650	41650	41650	41650	0
160	20240819	175200	3706632600	41650	41650	41650	41650	0
161	20240819	175100	3706632600	41650	41650	41650	41650	0
162	20240819	175000	3706632600	41650	41650	41650	41650	0
163	20240819	174900	3706632600	41650	41650	41650	41650	0
164	20240819	174800	3706632600	41650	41650	41650	41650	0
165	20240819	174700	3706632600	41650	41650	41650	41650	0
166	20240819	174600	3706632600	41650	41650	41650	41650	0
167	20240819	174500	3706632600	41650	41650	41650	41650	0
168	20240819	174400	3706632600	41650	41650	41650	41650	0
169	20240819	174300	3706632600	41650	41650	41650	41650	0
170	20240819	174200	3706632600	41650	41650	41650	41650	0
171	20240819	174100	3706632600	41650	41650	41650	41650	0
172	20240819	174000	3706632600	41650	41650	41650	41650	0
173	20240819	173900	3706632600	41650	41650	41650	41650	0
174	20240819	173800	3706632600	41650	41650	41650	41650	0
175	20240819	173700	3706632600	41650	41650	41650	41650	0
176	20240819	173600	3706632600	41650	41650	41650	41650	0
177	20240819	173500	3706632600	41650	41650	41650	41650	0
178	20240819	173400	3706632600	41650	41650	41650	41650	0
179	20240819	173300	3706632600	41650	41650	41650	41650	0
180	20240819	173200	3706632600	41650	41650	41650	41650	0
181	20240819	173100	3706632600	41650	41650	41650	41650	0
182	20240819	173000	3706632600	41650	41650	41650	41650	1702
183	20240819	172900	3706632600	41650	41650	41650	41650	0
184	20240819	172800	3706632600	41650	41650	41650	41650	0
185	20240819	172700	3706632600	41650	41650	41650	41650	0
186	20240819	172600	3706632600	41650	41650	41650	41650	0
187	20240819	172500	3706632600	41650	41650	41650	41650	0
188	20240819	172400	3706632600	41650	41650	41650	41650	0
189	20240819	172300	3706632600	41650	41650	41650	41650	0
190	20240819	172200	3706632600	41650	41650	41650	41650	0
191	20240819	172100	3706632600	41650	41650	41650	41650	0
192	20240819	172000	3706632600	41650	41650	41650	41650	0
193	20240819	171900	3706632600	41650	41650	41650	41650	0
194	20240819	171800	3706632600	41650	41650	41650	41650	0
195	20240819	171700	3706632600	41650	41650	41650	41650	0
196	20240819	171600	3706632600	41650	41650	41650	41650	0
197	20240819	171500	3706632600	41650	41650	41650	41650	0
198	20240819	171400	3706632600	41650	41650	41650	41650	0
199	20240819	171300	3706632600	41650	41650	41650	41650	0
200	20240819	171200	3706632600	41650	41650	41650	41650	0
201	20240819	171100	3706632600	41650	41650	41650	41650	0
202	20240819	171000	3706632600	41650	41650	41650	41650	0
203	20240819	170900	3706632600	41650	41650	41650	41650	0
204	20240819	170800	3706632600	41650	41650	41650	41650	0
205	20240819	170700	3706632600	41650	41650	41650	41650	0
206	20240819	170600	3706632600	41650	41650	41650	41650	0
207	20240819	170500	3706632600	41650	41650	41650	41650	0
208	20240819	170400	3706632600	41650	41650	41650	41650	0
209	20240819	170300	3706632600	41650	41650	41650	41650	0
210	20240819	170200	3706632600	41650	41650	41650	41650	0
211	20240819	170100	3706632600	41650	41650	41650	41650	0
212	20240819	170000	3706632600	41650	41650	41650	41650	1702
213	20240819	165900	3706632600	41650	41650	41650	41650	0
214	20240819	165800	3706632600	41650	41650	41650	41650	0
215	20240819	165700	3706632600	41650	41650	41650	41650	0
216	20240819	165600	3706632600	41650	41650	41650	41650	0
217	20240819	165500	3706632600	41650	41650	41650	41650	0
218	20240819	165400	3706632600	41650	41650	41650	41650	0
219	20240819	165300	3706632600	41650	41650	41650	41650	0
220	20240819	165200	3706632600	41650	41650	41650	41650	0
221	20240819	165100	3706632600	41650	41650	41650	41650	0
222	20240819	165000	3706632600	41650	41650	41650	41650	0
223	20240819	164900	3706632600	41650	41650	41650	41650	0
224	20240819	164800	3706632600	41650	41650	41650	41650	0
225	20240819	164700	3706632600	41650	41650	41650	41650	0
226	20240819	164600	3706632600	41650	41650	41650	41650	0
227	20240819	164500	3706632600	41650	41650	41650	41650	0
228	20240819	164400	3706632600	41650	41650	41650	41650	0
229	20240819	164300	3706632600	41650	41650	41650	41650	0
230	20240819	164200	3706632600	41650	41650	41650	41650	0
231	20240819	164100	3706632600	41650	41650	41650	41650	0
232	20240819	164000	3706632600	41650	41650	41650	41650	0
233	20240819	163900	3706632600	41650	41650	41650	41650	0
234	20240819	163800	3706632600	41650	41650	41650	41650	0
235	20240819	163700	3706632600	41650	41650	41650	41650	0
236	20240819	163600	3706632600	41650	41650	41650	41650	0
237	20240819	163500	3706632600	41650	41650	41650	41650	0
238	20240819	163400	3706632600	41650	41650	41650	41650	0
239	20240819	163300	3706632600	41650	41650	41650	41650	0
240	20240819	163200	3706632600	41650	41650	41650	41650	0
241	20240819	163100	3706632600	41650	41650	41650	41650	0
242	20240819	163000	3706632600	41650	41650	41650	41650	1702
243	20240819	162900	3706632600	41650	41650	41650	41650	0
244	20240819	162800	3706632600	41650	41650	41650	41650	0
245	20240819	162700	3706632600	41650	41650	41650	41650	0
246	20240819	162600	3706632600	41650	41650	41650	41650	0
247	20240819	162500	3706632600	41650	41650	41650	41650	0
248	20240819	162400	3706632600	41650	41650	41650	41650	0
249	20240819	162300	3706632600	41650	41650	41650	41650	0
250	20240819	162200	3706632600	41650	41650	41650	41650	0
251	20240819	162100	3706632600	41650	41650	41650	41650	0
252	20240819	162000	3706632600	41650	41650	41650	41650	0
253	20240819	161900	3706632600	41650	41650	41650	41650	0
254	20240819	161800	3706632600	41650	41650	41650	41650	0
255	20240819	161700	3706632600	41650	41650	41650	41650	0
256	20240819	161600	3706632600	41650	41650	41650	41650	0
257	20240819	161500	3706632600	41650	41650	41650	41650	0
258	20240819	161400	3706632600	41650	41650	41650	41650	0
259	20240819	161300	3706632600	41650	41650	41650	41650	0
260	20240819	161200	3706632600	41650	41650	41650	41650	0
261	20240819	161100	3706632600	41650	41650	41650	41650	0
262	20240819	161000	3706632600	41650	41650	41650	41650	0
263	20240819	160900	3706632600	41650	41650	41650	41650	0
264	20240819	160800	3706632600	41650	41650	41650	41650	0
265	20240819	160700	3706632600	41650	41650	41650	41650	0
266	20240819	160600	3706632600	41650	41650	41650	41650	0
267	20240819	160500	3706632600	41650	41650	41650	41650	0
268	20240819	160400	3706632600	41650	41650	41650	41650	0
269	20240819	160300	3706632600	41650	41650	41650	41650	0
270	20240819	160200	3706632600	41650	41650	41650	41650	0
271	20240819	160100	3706632600	41650	41650	41650	41650	0
272	20240819	160000	3706632600	41650	41650	41650	41650	1702
273	20240819	155900	3706632600	41650	41650	41650	41650	0
274	20240819	155800	3706632600	41650	41650	41650	41650	0
275	20240819	155700	3706632600	41650	41650	41650	41650	0
276	20240819	155600	3706632600	41650	41650	41650	41650	0
277	20240819	155500	3706632600	41650	41650	41650	41650	0
278	20240819	155400	3706632600	41650	41650	41650	41650	0
279	20240819	155300	3706632600	41650	41650	41650	41650	0
280	20240819	155200	3706632600	41650	41650	41650	41650	0
281	20240819	155100	3706632600	41650	41650	41650	41650	0
282	20240819	155000	3706632600	41650	41650	41650	41650	0
283	20240819	154900	3706632600	41650	41650	41650	41650	0
284	20240819	154800	3706632600	41650	41650	41650	41650	0
285	20240819	154700	3706632600	41650	41650	41650	41650	0
286	20240819	154600	3706632600	41650	41650	41650	41650	0
287	20240819	154500	3706632600	41650	41650	41650	41650	0
288	20240819	154400	3706632600	41650	41650	41650	41650	0
289	20240819	154300	3706632600	41650	41650	41650	41650	0
290	20240819	154200	3706632600	41650	41650	41650	41650	0
291	20240819	154100	3706632600	41650	41650	41650	41650	0
292	20240819	154000	3706632600	41650	41650	41650	41650	0
293	20240819	153900	3706632600	41650	41650	41650	41650	0
294	20240819	153800	3706632600	41650	41650	41650	41650	0
295	20240819	153700	3706632600	41650	41650	41650	41650	0
296	20240819	153600	3706632600	41650	41650	41650	41650	0
297	20240819	153500	3706632600	41650	41650	41650	41650	0
298	20240819	153400	3706632600	41650	41650	41650	41650	0
299	20240819	153300	3706632600	41650	41650	41650	41650	0
300	20240819	153200	3706632600	41650	41650	41650	41650	0
301	20240819	153100	3706632600	41650	41650	41650	41650	0
302	20240819	153000	3706632600	41650	41650	41650	41650	3404
303	20240819	152900	3635744300	41700	41700	41700	41700	0
304	20240819	152800	3635744300	41700	41700	41700	41700	0
305	20240819	152700	3635744300	41700	41700	41700	41700	0
306	20240819	152600	3635744300	41700	41700	41700	41700	0
307	20240819	152500	3635744300	41700	41700	41700	41700	0
308	20240819	152400	3635744300	41700	41700	41700	41700	0
309	20240819	152300	3635744300	41700	41700	41700	41700	0
310	20240819	152200	3635744300	41700	41700	41700	41700	0
311	20240819	152100	3635744300	41700	41700	41700	41700	0
312	20240819	152000	3635744300	41700	41700	41700	41700	0
313	20240819	151900	3635744300	41700	41700	41700	41700	353
314	20240819	151800	3621024200	41700	41700	41700	41650	31
315	20240819	151700	3619732200	41700	41600	41750	41600	561
316	20240819	151600	3596393000	41600	41650	41650	41600	379
317	20240819	151500	3580624300	41650	41700	41700	41650	442
318	20240819	151400	3562211400	41700	41650	41750	41650	282
319	20240819	151300	3550465350	41600	41600	41650	41600	195
320	20240819	151200	3542352500	41600	41650	41650	41600	242
321	20240819	151100	3532278950	41650	41600	41750	41600	553
322	20240819	151000	3509260750	41600	41650	41700	41600	348
323	20240819	150900	3494765650	41650	41650	41650	41650	122
324	20240819	150800	3489684350	41650	41550	41700	41550	455
325	20240819	150700	3470752950	41550	41600	41600	41550	370
326	20240819	150600	3455373700	41600	41700	41700	41600	472
327	20240819	150500	3435731000	41700	41750	41750	41600	546
328	20240819	150400	3412995850	41750	41900	41900	41750	711
329	20240819	150300	3383248450	41900	42000	42000	41900	1360
330	20240819	150200	3326144550	42000	42000	42050	42000	3180
331	20240819	150100	3192583400	42000	42050	42050	42000	299
332	20240819	150000	3180011950	42050	42050	42050	42050	422
333	20240819	145900	3162266850	42000	42050	42050	42000	50
334	20240819	145800	3160166350	42050	42050	42050	42050	371
335	20240819	145700	3144565800	42050	42050	42100	42050	484
336	20240819	145600	3124213100	42050	42050	42050	42050	392
337	20240819	145500	3107729500	42050	42000	42100	42000	673
338	20240819	145400	3079439950	42050	42050	42050	42000	682
339	20240819	145300	3050772150	42000	42050	42050	42000	488
340	20240819	145200	3030273150	42050	42050	42100	42000	104
341	20240819	145100	3025903350	42100	42100	42100	42050	981
342	20240819	145000	2984649600	42100	42050	42100	42050	508
343	20240819	144900	2963268800	42050	42050	42100	42050	111
344	20240819	144800	2958597950	42050	42050	42100	42050	377
345	20240819	144700	2942743150	42050	42100	42100	42050	955
346	20240819	144600	2902548100	42150	42150	42150	42100	407
347	20240819	144500	2885393200	42150	42200	42200	42150	390
348	20240819	144400	2868946950	42200	42200	42200	42200	565
349	20240819	144300	2845103950	42250	42250	42250	42200	92
350	20240819	144200	2841220250	42200	42200	42250	42200	312
351	20240819	144100	2828052700	42200	42300	42300	42200	641
352	20240819	144000	2801002000	42200	42250	42300	42200	423
353	20240819	143900	2783137750	42200	42200	42300	42200	250
354	20240819	143800	2772579250	42250	42250	42250	42200	224
355	20240819	143700	2763115950	42250	42250	42250	42250	475
356	20240819	143600	2743047200	42250	42250	42300	42250	408
357	20240819	143500	2725809150	42250	42250	42250	42250	162
358	20240819	143400	2718964650	42300	42300	42300	42250	210
359	20240819	143300	2710085900	42300	42300	42300	42300	698
360	20240819	143200	2680560500	42300	42350	42350	42300	369
361	20240819	143100	2664951700	42350	42350	42350	42300	10
362	20240819	143000	2664528350	42350	42300	42350	42300	43
363	20240819	142900	2662709050	42300	42400	42400	42300	28
364	20240819	142800	2661524350	42400	42300	42400	42300	89
365	20240819	142700	2657759550	42300	42300	42300	42300	60
366	20240819	142600	2655221550	42300	42350	42350	42300	97
367	20240819	142500	2651117350	42350	42350	42350	42350	106
368	20240819	142400	2646628250	42350	42350	42350	42350	117
369	20240819	142300	2641673300	42350	42350	42350	42350	48
370	20240819	142200	2639640500	42350	42350	42400	42350	139
371	20240819	142100	2633752850	42350	42350	42400	42350	344
372	20240819	142000	2619184200	42350	42350	42350	42350	12
373	20240819	141900	2618676000	42350	42400	42400	42350	78
374	20240819	141800	2615372650	42350	42350	42400	42350	288
375	20240819	141700	2603175750	42350	42350	42350	42350	1165
376	20240819	141600	2553838000	42350	42350	42400	42350	68
377	20240819	141500	2550956700	42350	42350	42400	42350	485
378	20240819	141400	2530410750	42350	42400	42400	42350	58
379	20240819	141300	2527953950	42350	42350	42350	42350	90
380	20240819	141200	2524142450	42350	42400	42400	42350	81
381	20240819	141100	2520710700	42400	42400	42400	42350	126
382	20240819	141000	2515373500	42400	42350	42400	42350	108
383	20240819	140900	2510796700	42350	42400	42400	42350	722
384	20240819	140800	2480219950	42350	42450	42450	42350	40
385	20240819	140700	2478523750	42400	42400	42400	42400	69
386	20240819	140600	2475598150	42400	42400	42400	42350	97
387	20240819	140500	2471485850	42350	42400	42400	42350	158
388	20240819	140400	2464791500	42400	42450	42450	42400	32
389	20240819	140300	2463434650	42400	42400	42400	42400	67
390	20240819	140200	2460593850	42400	42400	42450	42400	36
391	20240819	140100	2459067000	42400	42400	42400	42400	35
392	20240819	140000	2457583000	42400	42400	42400	42400	66
393	20240819	135900	2454784600	42400	42400	42400	42400	40
394	20240819	135800	2453088600	42400	42400	42400	42400	65
395	20240819	135700	2450332600	42400	42400	42400	42400	25
396	20240819	135600	2449272600	42450	42400	42450	42400	25
397	20240819	135500	2448212400	42400	42450	42450	42400	115
398	20240819	135400	2443336250	42400	42450	42500	42400	33
399	20240819	135300	2441936650	42350	42450	42450	42350	130
400	20240819	135200	2436420450	42400	42350	42400	42350	218
401	20240819	135100	2427179500	42350	42400	42400	42350	121
402	20240819	135000	2422054950	42400	42400	42400	42350	189
403	20240819	134900	2414042000	42400	42450	42450	42400	45
404	20240819	134800	2412133000	42400	42400	42400	42400	95
405	20240819	134700	2408105000	42400	42400	42450	42400	69
406	20240819	134600	2405179350	42400	42400	42500	42400	44
407	20240819	134500	2403313600	42400	42450	42450	42400	344
408	20240819	134400	2388724950	42450	42450	42450	42450	100
409	20240819	134300	2384479950	42500	42600	42600	42500	16
410	20240819	134200	2383799850	42500	42550	42550	42450	61
411	20240819	134100	2381207450	42600	42550	42600	42500	17
412	20240819	134000	2380484450	42500	42500	42500	42500	70
413	20240819	133900	2377509450	42500	42550	42600	42500	144
414	20240819	133800	2371386200	42600	42650	42650	42550	18
415	20240819	133700	2370619950	42550	42700	42700	42550	30
416	20240819	133600	2369342950	42700	42550	42700	42550	15
417	20240819	133500	2368704550	42650	42550	42650	42550	15
418	20240819	133400	2368066100	42550	42500	42750	42500	132
419	20240819	133300	2362445950	42500	42500	42500	42500	10
420	20240819	133200	2362020950	42750	42450	42750	42450	56
421	20240819	133100	2359638800	42450	42500	42500	42450	36
422	20240819	133000	2358110550	42450	42450	42600	42450	5
423	20240819	132900	2357898150	42450	42450	42500	42450	390
424	20240819	132800	2341328400	42450	42450	42450	42450	67
425	20240819	132700	2338484250	42500	42450	42500	42450	10
426	20240819	132600	2338059500	42450	42450	42450	42450	26
427	20240819	132500	2336955800	42450	42400	42450	42400	18
428	20240819	132400	2336191900	42450	42450	42450	42400	163
429	20240819	132300	2329279050	42450	42450	42450	42450	39
430	20240819	132200	2327623500	42450	42450	42450	42450	28
431	20240819	132100	2326434900	42450	42450	42450	42450	30
432	20240819	132000	2325161400	42450	42450	42450	42450	30
433	20240819	131900	2323887900	42450	42450	42450	42450	97
434	20240819	131800	2319770250	42450	42450	42450	42450	210
435	20240819	131700	2310855750	42450	42450	42450	42450	488
436	20240819	131600	2290140150	42450	42500	42500	42450	166
437	20240819	131500	2283087950	42500	42500	42500	42450	62
438	20240819	131400	2280454900	42450	42500	42500	42450	112
439	20240819	131300	2275700300	42450	42500	42500	42450	59
440	20240819	131200	2273193150	42500	42450	42500	42450	5
441	20240819	131100	2272980700	42450	42450	42450	42450	31
442	20240819	131000	2271664750	42450	42500	42500	42450	231
443	20240819	130900	2261850250	42500	42550	42550	42500	124
444	20240819	130800	2256580050	42500	42500	42550	42500	43
445	20240819	130700	2254752000	42550	42500	42550	42450	580
446	20240819	130600	2230121850	42450	42450	42450	42450	3
447	20240819	130500	2229994500	42500	42500	42500	42500	59
448	20240819	130400	2227487000	42550	42500	42550	42450	279
449	20240819	130300	2215621850	42500	42500	42500	42450	200
450	20240819	130200	2207123300	42450	42450	42450	42450	178
451	20240819	130100	2199567200	42550	42550	42550	42550	0
452	20240819	130000	2199567200	42550	42550	42550	42450	1060
453	20240819	125900	2154533550	42500	42500	42500	42500	247
454	20240819	125800	2144036050	42500	42500	42500	42500	31
455	20240819	125700	2142718550	42550	42550	42550	42550	161
456	20240819	125600	2135868000	42550	42550	42550	42550	32
457	20240819	125500	2134506400	42600	42500	42600	42500	171
458	20240819	125400	2127230400	42500	42500	42550	42500	101
459	20240819	125300	2122937200	42500	42500	42500	42500	3
460	20240819	125200	2122809700	42500	42500	42500	42500	121
461	20240819	125100	2117667200	42500	42500	42550	42500	76
462	20240819	125000	2114434600	42600	42550	42600	42500	353
463	20240819	124900	2099425950	42550	42600	42650	42550	213
464	20240819	124800	2090361050	42600	42650	42650	42600	29
465	20240819	124700	2089124400	42600	42600	42600	42600	544
466	20240819	124600	2065950000	42650	42650	42650	42650	46
467	20240819	124500	2063988100	42650	42700	42700	42650	148
468	20240819	124400	2057675550	42650	42750	42750	42650	21
469	20240819	124300	2056779300	42650	42650	42650	42650	207
470	20240819	124200	2047950750	42650	42600	42650	42600	72
471	20240819	124100	2044882900	42600	42650	42650	42600	41
472	20240819	124000	2043134350	42600	42550	42600	42550	461
473	20240819	123900	2023514750	42550	42600	42600	42550	307
474	20240819	123800	2010438100	42600	42600	42600	42600	39
475	20240819	123700	2008776700	42600	42600	42600	42600	280
476	20240819	123600	1996848700	42600	42600	42600	42600	25
477	20240819	123500	1995783700	42600	42650	42650	42600	17
478	20240819	123400	1995058750	42650	42600	42650	42600	9
479	20240819	123300	1994675100	42600	42600	42600	42600	24
480	20240819	123200	1993652700	42600	42600	42600	42600	97
481	20240819	123100	1989520500	42600	42600	42650	42600	182
482	20240819	123000	1981767250	42600	42550	42600	42550	55
483	20240819	122900	1979426600	42600	42600	42600	42600	50
484	20240819	122800	1977296600	42600	42550	42600	42550	101
485	20240819	122700	1972997400	42600	42600	42600	42550	49
486	20240819	122600	1970911950	42550	42600	42650	42550	231
487	20240819	122500	1961082300	42600	42650	42650	42600	294
488	20240819	122400	1948556600	42650	42650	42650	42650	2
489	20240819	122300	1948471300	42700	42600	42700	42600	106
490	20240819	122200	1943953300	42600	42650	42650	42600	203
491	20240819	122100	1935301100	42650	42700	42700	42650	195
492	20240819	122000	1926983900	42700	42700	42700	42700	249
493	20240819	121900	1916351600	42650	42700	42700	42650	601
494	20240819	121800	1890716400	42700	42700	42700	42700	166
495	20240819	121700	1883628200	42700	42700	42700	42700	47
496	20240819	121600	1881621300	42700	42700	42750	42700	59
497	20240819	121500	1879101250	42750	42700	42750	42700	166
498	20240819	121400	1872012800	42750	42750	42750	42750	31
499	20240819	121300	1870687550	42700	42700	42700	42700	57
500	20240819	121200	1868253650	42700	42700	42700	42700	45
501	20240819	121100	1866332150	42700	42700	42700	42700	31
502	20240819	121000	1865008450	42700	42750	42750	42700	81
503	20240819	120900	1861545950	42750	42800	42800	42750	525
504	20240819	120800	1839101900	42800	42800	42800	42800	68
505	20240819	120700	1836191500	42800	42750	42800	42750	13
506	20240819	120600	1835635600	42800	42800	42800	42750	206
507	20240819	120500	1826818900	42800	42750	42800	42750	93
508	20240819	120400	1822843100	42800	42800	42800	42800	1
509	20240819	120300	1822800300	42800	42750	42800	42750	5
510	20240819	120200	1822586450	42750	42800	42800	42750	157
511	20240819	120100	1815873700	42750	42750	42800	42750	102
512	20240819	120000	1811509350	42800	42800	42800	42800	169
513	20240819	115900	1804276150	42800	42800	42800	42800	235
514	20240819	115800	1794218150	42800	42800	42850	42800	40
515	20240819	115700	1792504450	42800	42800	42800	42800	31
516	20240819	115600	1791177650	42800	42800	42800	42800	125
517	20240819	115500	1785827650	42850	42800	42850	42800	11
518	20240819	115400	1785356350	42850	42850	42850	42800	85
519	20240819	115300	1781714500	42850	42850	42850	42850	147
520	20240819	115200	1775415550	42800	42800	42800	42800	37
521	20240819	115100	1773831950	42800	42800	42800	42800	25
522	20240819	115000	1772761950	42800	42800	42800	42800	33
523	20240819	114900	1771349550	42850	42800	42850	42800	157
524	20240819	114800	1764622200	42800	42800	42800	42800	31
525	20240819	114700	1763295400	42800	42750	42800	42750	284
526	20240819	114600	1751144400	42750	42750	42800	42750	70
527	20240819	114500	1748150700	42800	42800	42850	42800	421
528	20240819	114400	1730131800	42800	42800	42800	42800	51
529	20240819	114300	1727949000	42800	42800	42800	42800	130
530	20240819	114200	1722385000	42800	42850	42850	42800	2
531	20240819	114100	1722299350	42800	42800	42850	42800	81
532	20240819	114000	1718831050	42850	42900	42900	42850	6
533	20240819	113900	1718573900	42900	42850	42900	42800	314
534	20240819	113800	1705121200	42850	42950	42950	42850	60
535	20240819	113700	1702550100	42950	42850	42950	42800	60
536	20240819	113600	1699978800	42850	42900	42900	42800	1088
537	20240819	113500	1653342600	42900	42900	42950	42900	88
538	20240819	113400	1649567350	42950	42900	42950	42900	97
539	20240819	113300	1645406000	42950	42950	43000	42950	58
540	20240819	113200	1642914750	43000	42950	43000	42950	5
541	20240819	113100	1642699950	43000	42950	43000	42950	50
542	20240819	113000	1640551850	42950	42950	42950	42950	56
543	20240819	112900	1638146650	42900	42950	42950	42900	109
544	20240819	112800	1633470200	42950	42950	42950	42900	720
545	20240819	112700	1602550700	42950	43000	43000	42950	224
546	20240819	112600	1592919950	43000	43000	43000	43000	29
547	20240819	112500	1591672950	43000	43050	43050	43000	17
548	20240819	112400	1590941250	43000	43000	43050	43000	260
549	20240819	112300	1579760700	43000	43050	43100	43000	302
550	20240819	112200	1566762150	43050	43050	43050	43050	27
551	20240819	112100	1565599800	43050	43050	43100	43050	63
552	20240819	112000	1562887400	43050	43000	43050	43000	113
553	20240819	111900	1558023400	43050	43050	43050	43000	16
554	20240819	111800	1557335100	43050	43100	43100	43000	135
555	20240819	111700	1551521650	43100	43100	43100	43000	439
556	20240819	111600	1532644050	43000	43050	43050	43000	21
557	20240819	111500	1531740450	43050	43000	43050	43000	284
558	20240819	111400	1519520450	43050	43100	43100	43050	852
559	20240819	111300	1482841350	43100	43100	43150	43050	224
560	20240819	111200	1473187800	43100	43150	43150	43100	416
561	20240819	111100	1455238800	43150	43150	43150	43150	2
562	20240819	111000	1455152500	43150	43150	43200	43150	73
563	20240819	110900	1452000450	43200	43200	43200	43200	1
564	20240819	110800	1451957250	43200	43200	43200	43200	153
565	20240819	110700	1445347650	43200	43200	43200	43200	1
566	20240819	110600	1445304450	43200	43250	43250	43200	27
567	20240819	110500	1444137900	43250	43200	43300	43200	29
568	20240819	110400	1442883950	43300	43200	43300	43200	93
569	20240819	110300	1438861450	43200	43200	43200	43200	3
570	20240819	110200	1438731850	43250	43250	43250	43250	19
571	20240819	110100	1437910100	43250	43300	43350	43250	113
572	20240819	110000	1433022350	43300	43300	43300	43300	15
573	20240819	105900	1432372850	43200	43200	43250	43200	153
574	20240819	105800	1425758750	43250	43250	43250	43250	5
575	20240819	105700	1425542500	43250	43200	43250	43200	15
576	20240819	105600	1424894300	43200	43200	43200	43200	25
577	20240819	105500	1423814300	43200	43150	43200	43150	8
578	20240819	105400	1423468850	43150	43150	43150	43150	6
579	20240819	105300	1423209950	43150	43200	43250	43100	417
580	20240819	105200	1405213900	43200	43150	43200	43100	293
581	20240819	105100	1392563150	43150	43200	43200	43150	6
582	20240819	105000	1392304100	43150	43150	43150	43150	2
583	20240819	104900	1392217800	43150	43150	43150	43150	8
584	20240819	104800	1391872600	43200	43150	43200	43150	4
585	20240819	104700	1391699850	43150	43200	43200	43150	12
586	20240819	104600	1391182000	43200	43200	43200	43150	13
587	20240819	104500	1390620700	43200	43100	43200	43100	668
588	20240819	104400	1361796150	43150	43100	43150	43100	11
589	20240819	104300	1361321700	43100	43150	43150	43100	109
590	20240819	104200	1356622800	43100	43100	43150	43100	108
591	20240819	104100	1351967750	43150	43150	43150	43150	112
592	20240819	104000	1347134950	43100	43100	43150	43100	56
593	20240819	103900	1344721200	43100	43100	43150	43100	139
594	20240819	103800	1338730250	43150	43200	43200	43150	400
595	20240819	103700	1321469650	43200	43200	43200	43150	48
596	20240819	103600	1319396200	43200	43200	43200	43150	538
597	20240819	103500	1296156950	43250	43300	43300	43250	674
598	20240819	103400	1267005050	43250	43300	43300	43250	261
599	20240819	103300	1255703800	43350	43300	43350	43300	11
600	20240819	103200	1255227100	43300	43300	43300	43300	75
601	20240819	103100	1251979600	43300	43300	43350	43300	142
602	20240819	103000	1245827150	43300	43350	43350	43300	4
603	20240819	102900	1245653900	43350	43300	43350	43300	7
604	20240819	102800	1245350600	43300	43300	43350	43300	72
605	20240819	102700	1242232950	43300	43300	43300	43250	91
606	20240819	102600	1238295750	43300	43250	43300	43250	43
607	20240819	102500	1236434900	43250	43250	43250	43250	5
608	20240819	102400	1236218650	43300	43250	43300	43250	4
609	20240819	102300	1236045500	43200	43300	43300	43200	552
610	20240819	102200	1212170300	43350	43300	43350	43300	10
611	20240819	102100	1211737200	43300	43300	43300	43300	317
612	20240819	102000	1198011100	43300	43300	43350	43300	54
613	20240819	101900	1195672750	43300	43300	43400	43300	27
614	20240819	101800	1194501150	43400	43350	43400	43350	13
615	20240819	101700	1193937450	43300	43250	43300	43250	102
616	20240819	101600	1189525850	43250	43400	43400	43250	30
617	20240819	101500	1188227750	43250	43350	43350	43250	924
618	20240819	101400	1148215800	43400	43350	43400	43350	72
619	20240819	101300	1145093700	43400	43400	43400	43350	79
620	20240819	101200	1141665200	43400	43350	43400	43350	47
621	20240819	101100	1139626800	43350	43350	43400	43350	6
622	20240819	101000	1139366550	43350	43350	43350	43350	8
623	20240819	100900	1139019750	43400	43400	43400	43400	3
624	20240819	100800	1138889550	43350	43350	43350	43350	10
625	20240819	100700	1138456050	43400	43350	43400	43350	38
626	20240819	100600	1136807500	43300	43350	43350	43300	49
627	20240819	100500	1134683500	43350	43350	43350	43300	24
628	20240819	100400	1133643300	43350	43300	43350	43300	53
629	20240819	100300	1131345900	43350	43350	43350	43350	3
630	20240819	100200	1131215850	43300	43300	43350	43250	318
631	20240819	100100	1117440300	43350	43300	43350	43300	3
632	20240819	100000	1117310350	43350	43300	43350	43300	108
633	20240819	095900	1112633800	43300	43300	43300	43300	24
634	20240819	095800	1111594600	43300	43300	43400	43300	67
635	20240819	095700	1108693200	43300	43300	43300	43300	130
636	20240819	095600	1103064200	43300	43350	43350	43300	86
637	20240819	095500	1099340150	43400	43350	43400	43350	151
638	20240819	095400	1092793300	43350	43450	43450	43350	102
639	20240819	095300	1088367200	43400	43350	43400	43350	4
640	20240819	095200	1088193700	43400	43400	43500	43400	149
641	20240819	095100	1081722000	43350	43400	43400	43300	971
642	20240819	095000	1039628950	43400	43400	43400	43400	69
643	20240819	094900	1036634350	43400	43350	43400	43350	50
644	20240819	094800	1034465950	43350	43300	43350	43300	309
645	20240819	094700	1021084950	43350	43300	43350	43300	27
646	20240819	094600	1019915200	43300	43300	43300	43300	36
647	20240819	094500	1018356400	43300	43350	43350	43300	98
648	20240819	094400	1014110700	43400	43400	43400	43400	63
649	20240819	094300	1011376500	43400	43550	43550	43400	259
650	20240819	094200	1000113450	43550	43500	43550	43500	186
651	20240819	094100	992013200	43500	43500	43500	43400	81
652	20240819	094000	988489800	43400	43300	43400	43300	4
653	20240819	093900	988316400	43300	43350	43350	43300	363
654	20240819	093800	972588900	43300	43400	43400	43300	656
655	20240819	093700	944156750	43400	43500	43500	43400	543
656	20240819	093600	920584550	43500	43500	43600	43450	581
657	20240819	093500	895320100	43500	43700	43700	43500	495
658	20240819	093400	873754700	43750	43600	43800	43550	274
659	20240819	093300	861805250	43600	43900	43900	43600	538
660	20240819	093200	838327850	43900	43800	43900	43650	423
661	20240819	093100	819814950	43900	43900	43950	43850	647
662	20240819	093000	791431600	43850	43800	43850	43750	1188
663	20240819	092900	739392650	43750	43700	43750	43700	350
664	20240819	092800	724084350	43650	43650	43700	43650	489
665	20240819	092700	702722250	43650	43650	43650	43650	14
666	20240819	092600	702111150	43650	43600	43650	43600	126
667	20240819	092500	696612600	43600	43650	43700	43600	205
668	20240819	092400	687664150	43650	43650	43650	43600	277
669	20240819	092300	675575800	43650	43600	43650	43600	157
670	20240819	092200	668728800	43600	43650	43650	43600	128
671	20240819	092100	663141700	43600	43650	43650	43600	406
672	20240819	092000	645435950	43600	43650	43800	43550	1028
673	20240819	091900	600476700	43650	43450	43650	43400	1143
674	20240819	091800	550685850	43450	43500	43500	43450	341
675	20240819	091700	535853750	43500	43450	43500	43450	676
676	20240819	091600	506450650	43450	43450	43500	43450	228
677	20240819	091500	496542150	43450	43500	43500	43400	214
678	20240819	091400	487243850	43450	43300	43450	43300	1890
679	20240819	091300	405227750	43300	43350	43350	43300	132
680	20240819	091200	399511450	43400	43250	43400	43250	322
681	20240819	091100	385557850	43200	43250	43350	43200	143
682	20240819	091000	379373000	43250	43200	43400	43200	383
683	20240819	090900	362797550	43150	43200	43200	43100	456
684	20240819	090800	343138350	43200	43200	43200	43200	117
685	20240819	090700	338083950	43200	43200	43200	43200	205
686	20240819	090600	329227950	43200	43450	43500	43200	1704
687	20240819	090500	255363450	43400	43400	43500	43350	200
688	20240819	090400	246683150	43450	43450	43500	43400	650
689	20240819	090300	218422900	43400	43300	43500	43250	1856
690	20240819	090200	137770800	43350	43400	43400	43250	277
691	20240819	090100	125766200	43450	42950	43450	42950	1350
692	20240819	090000	67311550	43200	42900	43200	42900	1567