KissMeData/066570/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	194200	46196079700	96600	96600	96600	96600	47207
3	20240816	194100	46196079700	96600	96600	96600	96600	0
4	20240816	194000	46196079700	96600	96600	96600	96600	0
5	20240816	193900	46196079700	96600	96600	96600	96600	0
6	20240816	193800	46196079700	96600	96600	96600	96600	0
7	20240816	193700	46196079700	96600	96600	96600	96600	0
8	20240816	193600	46196079700	96600	96600	96600	96600	0
9	20240816	193500	46196079700	96600	96600	96600	96600	0
10	20240816	193400	46196079700	96600	96600	96600	96600	0
11	20240816	193300	46196079700	96600	96600	96600	96600	0
12	20240816	193200	46196079700	96600	96600	96600	96600	0
13	20240816	193100	46196079700	96600	96600	96600	96600	0
14	20240816	193000	46196079700	96600	96600	96600	96600	0
15	20240816	192900	46196079700	96600	96600	96600	96600	0
16	20240816	192800	46196079700	96600	96600	96600	96600	0
17	20240816	192700	46196079700	96600	96600	96600	96600	0
18	20240816	192600	46196079700	96600	96600	96600	96600	0
19	20240816	192500	46196079700	96600	96600	96600	96600	0
20	20240816	192400	46196079700	96600	96600	96600	96600	0
21	20240816	192300	46196079700	96600	96600	96600	96600	0
22	20240816	192200	46196079700	96600	96600	96600	96600	0
23	20240816	192100	46196079700	96600	96600	96600	96600	0
24	20240816	192000	46196079700	96600	96600	96600	96600	0
25	20240816	191900	46196079700	96600	96600	96600	96600	0
26	20240816	191800	46196079700	96600	96600	96600	96600	0
27	20240816	191700	46196079700	96600	96600	96600	96600	0
28	20240816	191600	46196079700	96600	96600	96600	96600	0
29	20240816	191500	46196079700	96600	96600	96600	96600	0
30	20240816	191400	46196079700	96600	96600	96600	96600	0
31	20240816	191300	46196079700	96600	96600	96600	96600	0
32	20240816	191200	46196079700	96600	96600	96600	96600	47207
33	20240816	191100	46196079700	96600	96600	96600	96600	0
34	20240816	191000	46196079700	96600	96600	96600	96600	0
35	20240816	190900	46196079700	96600	96600	96600	96600	0
36	20240816	190800	46196079700	96600	96600	96600	96600	0
37	20240816	190700	46196079700	96600	96600	96600	96600	0
38	20240816	190600	46196079700	96600	96600	96600	96600	0
39	20240816	190500	46196079700	96600	96600	96600	96600	0
40	20240816	190400	46196079700	96600	96600	96600	96600	0
41	20240816	190300	46196079700	96600	96600	96600	96600	0
42	20240816	190200	46196079700	96600	96600	96600	96600	0
43	20240816	190100	46196079700	96600	96600	96600	96600	0
44	20240816	190000	46196079700	96600	96600	96600	96600	0
45	20240816	185900	46196079700	96600	96600	96600	96600	0
46	20240816	185800	46196079700	96600	96600	96600	96600	0
47	20240816	185700	46196079700	96600	96600	96600	96600	0
48	20240816	185600	46196079700	96600	96600	96600	96600	0
49	20240816	185500	46196079700	96600	96600	96600	96600	0
50	20240816	185400	46196079700	96600	96600	96600	96600	0
51	20240816	185300	46196079700	96600	96600	96600	96600	0
52	20240816	185200	46196079700	96600	96600	96600	96600	0
53	20240816	185100	46196079700	96600	96600	96600	96600	0
54	20240816	185000	46196079700	96600	96600	96600	96600	0
55	20240816	184900	46196079700	96600	96600	96600	96600	0
56	20240816	184800	46196079700	96600	96600	96600	96600	0
57	20240816	184700	46196079700	96600	96600	96600	96600	0
58	20240816	184600	46196079700	96600	96600	96600	96600	0
59	20240816	184500	46196079700	96600	96600	96600	96600	0
60	20240816	184400	46196079700	96600	96600	96600	96600	0
61	20240816	184300	46196079700	96600	96600	96600	96600	0
62	20240816	184200	46196079700	96600	96600	96600	96600	47207
63	20240816	184100	46196079700	96600	96600	96600	96600	0
64	20240816	184000	46196079700	96600	96600	96600	96600	0
65	20240816	183900	46196079700	96600	96600	96600	96600	0
66	20240816	183800	46196079700	96600	96600	96600	96600	0
67	20240816	183700	46196079700	96600	96600	96600	96600	0
68	20240816	183600	46196079700	96600	96600	96600	96600	0
69	20240816	183500	46196079700	96600	96600	96600	96600	0
70	20240816	183400	46196079700	96600	96600	96600	96600	0
71	20240816	183300	46196079700	96600	96600	96600	96600	0
72	20240816	183200	46196079700	96600	96600	96600	96600	0
73	20240816	183100	46196079700	96600	96600	96600	96600	0
74	20240816	183000	46196079700	96600	96600	96600	96600	0
75	20240816	182900	46196079700	96600	96600	96600	96600	0
76	20240816	182800	46196079700	96600	96600	96600	96600	0
77	20240816	182700	46196079700	96600	96600	96600	96600	0
78	20240816	182600	46196079700	96600	96600	96600	96600	0
79	20240816	182500	46196079700	96600	96600	96600	96600	0
80	20240816	182400	46196079700	96600	96600	96600	96600	0
81	20240816	182300	46196079700	96600	96600	96600	96600	0
82	20240816	182200	46196079700	96600	96600	96600	96600	0
83	20240816	182100	46196079700	96600	96600	96600	96600	0
84	20240816	182000	46196079700	96600	96600	96600	96600	0
85	20240816	181900	46196079700	96600	96600	96600	96600	0
86	20240816	181800	46196079700	96600	96600	96600	96600	0
87	20240816	181700	46196079700	96600	96600	96600	96600	0
88	20240816	181600	46196079700	96600	96600	96600	96600	0
89	20240816	181500	46196079700	96600	96600	96600	96600	0
90	20240816	181400	46196079700	96600	96600	96600	96600	0
91	20240816	181300	46196079700	96600	96600	96600	96600	0
92	20240816	181200	46196079700	96600	96600	96600	96600	47207
93	20240816	181100	46196079700	96600	96600	96600	96600	0
94	20240816	181000	46196079700	96600	96600	96600	96600	0
95	20240816	180900	46196079700	96600	96600	96600	96600	0
96	20240816	180800	46196079700	96600	96600	96600	96600	0
97	20240816	180700	46196079700	96600	96600	96600	96600	0
98	20240816	180600	46196079700	96600	96600	96600	96600	0
99	20240816	180500	46196079700	96600	96600	96600	96600	0
100	20240816	180400	46196079700	96600	96600	96600	96600	0
101	20240816	180300	46196079700	96600	96600	96600	96600	0
102	20240816	180200	46196079700	96600	96600	96600	96600	0
103	20240816	180100	46196079700	96600	96600	96600	96600	0
104	20240816	180000	46196079700	96600	96600	96600	96600	0
105	20240816	175900	46196079700	96600	96600	96600	96600	0
106	20240816	175800	46196079700	96600	96600	96600	96600	0
107	20240816	175700	46196079700	96600	96600	96600	96600	0
108	20240816	175600	46196079700	96600	96600	96600	96600	0
109	20240816	175500	46196079700	96600	96600	96600	96600	0
110	20240816	175400	46196079700	96600	96600	96600	96600	0
111	20240816	175300	46196079700	96600	96600	96600	96600	0
112	20240816	175200	46196079700	96600	96600	96600	96600	0
113	20240816	175100	46196079700	96600	96600	96600	96600	0
114	20240816	175000	46196079700	96600	96600	96600	96600	0
115	20240816	174900	46196079700	96600	96600	96600	96600	0
116	20240816	174800	46196079700	96600	96600	96600	96600	0
117	20240816	174700	46196079700	96600	96600	96600	96600	0
118	20240816	174600	46196079700	96600	96600	96600	96600	0
119	20240816	174500	46196079700	96600	96600	96600	96600	0
120	20240816	174400	46196079700	96600	96600	96600	96600	0
121	20240816	174300	46196079700	96600	96600	96600	96600	0
122	20240816	174200	46196079700	96600	96600	96600	96600	47207
123	20240816	174100	46196079700	96600	96600	96600	96600	0
124	20240816	174000	46196079700	96600	96600	96600	96600	0
125	20240816	173900	46196079700	96600	96600	96600	96600	0
126	20240816	173800	46196079700	96600	96600	96600	96600	0
127	20240816	173700	46196079700	96600	96600	96600	96600	0
128	20240816	173600	46196079700	96600	96600	96600	96600	0
129	20240816	173500	46196079700	96600	96600	96600	96600	0
130	20240816	173400	46196079700	96600	96600	96600	96600	0
131	20240816	173300	46196079700	96600	96600	96600	96600	0
132	20240816	173200	46196079700	96600	96600	96600	96600	0
133	20240816	173100	46196079700	96600	96600	96600	96600	0
134	20240816	173000	46196079700	96600	96600	96600	96600	0
135	20240816	172900	46196079700	96600	96600	96600	96600	0
136	20240816	172800	46196079700	96600	96600	96600	96600	0
137	20240816	172700	46196079700	96600	96600	96600	96600	0
138	20240816	172600	46196079700	96600	96600	96600	96600	0
139	20240816	172500	46196079700	96600	96600	96600	96600	0
140	20240816	172400	46196079700	96600	96600	96600	96600	0
141	20240816	172300	46196079700	96600	96600	96600	96600	0
142	20240816	172200	46196079700	96600	96600	96600	96600	0
143	20240816	172100	46196079700	96600	96600	96600	96600	0
144	20240816	172000	46196079700	96600	96600	96600	96600	0
145	20240816	171900	46196079700	96600	96600	96600	96600	0
146	20240816	171800	46196079700	96600	96600	96600	96600	0
147	20240816	171700	46196079700	96600	96600	96600	96600	0
148	20240816	171600	46196079700	96600	96600	96600	96600	0
149	20240816	171500	46196079700	96600	96600	96600	96600	0
150	20240816	171400	46196079700	96600	96600	96600	96600	0
151	20240816	171300	46196079700	96600	96600	96600	96600	0
152	20240816	171200	46196079700	96600	96600	96600	96600	47207
153	20240816	171100	46196079700	96600	96600	96600	96600	0
154	20240816	171000	46196079700	96600	96600	96600	96600	0
155	20240816	170900	46196079700	96600	96600	96600	96600	0
156	20240816	170800	46196079700	96600	96600	96600	96600	0
157	20240816	170700	46196079700	96600	96600	96600	96600	0
158	20240816	170600	46196079700	96600	96600	96600	96600	0
159	20240816	170500	46196079700	96600	96600	96600	96600	0
160	20240816	170400	46196079700	96600	96600	96600	96600	0
161	20240816	170300	46196079700	96600	96600	96600	96600	0
162	20240816	170200	46196079700	96600	96600	96600	96600	0
163	20240816	170100	46196079700	96600	96600	96600	96600	0
164	20240816	170000	46196079700	96600	96600	96600	96600	0
165	20240816	165900	46196079700	96600	96600	96600	96600	0
166	20240816	165800	46196079700	96600	96600	96600	96600	0
167	20240816	165700	46196079700	96600	96600	96600	96600	0
168	20240816	165600	46196079700	96600	96600	96600	96600	0
169	20240816	165500	46196079700	96600	96600	96600	96600	0
170	20240816	165400	46196079700	96600	96600	96600	96600	0
171	20240816	165300	46196079700	96600	96600	96600	96600	0
172	20240816	165200	46196079700	96600	96600	96600	96600	0
173	20240816	165100	46196079700	96600	96600	96600	96600	0
174	20240816	165000	46196079700	96600	96600	96600	96600	0
175	20240816	164900	46196079700	96600	96600	96600	96600	0
176	20240816	164800	46196079700	96600	96600	96600	96600	0
177	20240816	164700	46196079700	96600	96600	96600	96600	0
178	20240816	164600	46196079700	96600	96600	96600	96600	0
179	20240816	164500	46196079700	96600	96600	96600	96600	0
180	20240816	164400	46196079700	96600	96600	96600	96600	0
181	20240816	164300	46196079700	96600	96600	96600	96600	0
182	20240816	164200	46196079700	96600	96600	96600	96600	47207
183	20240816	164100	46196079700	96600	96600	96600	96600	0
184	20240816	164000	46196079700	96600	96600	96600	96600	0
185	20240816	163900	46196079700	96600	96600	96600	96600	0
186	20240816	163800	46196079700	96600	96600	96600	96600	0
187	20240816	163700	46196079700	96600	96600	96600	96600	0
188	20240816	163600	46196079700	96600	96600	96600	96600	0
189	20240816	163500	46196079700	96600	96600	96600	96600	0
190	20240816	163400	46196079700	96600	96600	96600	96600	0
191	20240816	163300	46196079700	96600	96600	96600	96600	0
192	20240816	163200	46196079700	96600	96600	96600	96600	0
193	20240816	163100	46196079700	96600	96600	96600	96600	0
194	20240816	163000	46196079700	96600	96600	96600	96600	0
195	20240816	162900	46196079700	96600	96600	96600	96600	0
196	20240816	162800	46196079700	96600	96600	96600	96600	0
197	20240816	162700	46196079700	96600	96600	96600	96600	0
198	20240816	162600	46196079700	96600	96600	96600	96600	0
199	20240816	162500	46196079700	96600	96600	96600	96600	0
200	20240816	162400	46196079700	96600	96600	96600	96600	0
201	20240816	162300	46196079700	96600	96600	96600	96600	0
202	20240816	162200	46196079700	96600	96600	96600	96600	0
203	20240816	162100	46196079700	96600	96600	96600	96600	0
204	20240816	162000	46196079700	96600	96600	96600	96600	0
205	20240816	161900	46196079700	96600	96600	96600	96600	0
206	20240816	161800	46196079700	96600	96600	96600	96600	0
207	20240816	161700	46196079700	96600	96600	96600	96600	0
208	20240816	161600	46196079700	96600	96600	96600	96600	0
209	20240816	161500	46196079700	96600	96600	96600	96600	0
210	20240816	161400	46196079700	96600	96600	96600	96600	0
211	20240816	161300	46196079700	96600	96600	96600	96600	0
212	20240816	161200	46196079700	96600	96600	96600	96600	47207
213	20240816	161100	46196079700	96600	96600	96600	96600	0
214	20240816	161000	46196079700	96600	96600	96600	96600	0
215	20240816	160900	46196079700	96600	96600	96600	96600	0
216	20240816	160800	46196079700	96600	96600	96600	96600	0
217	20240816	160700	46196079700	96600	96600	96600	96600	0
218	20240816	160600	46196079700	96600	96600	96600	96600	0
219	20240816	160500	46196079700	96600	96600	96600	96600	0
220	20240816	160400	46196079700	96600	96600	96600	96600	0
221	20240816	160300	46196079700	96600	96600	96600	96600	0
222	20240816	160200	46196079700	96600	96600	96600	96600	0
223	20240816	160100	46196079700	96600	96600	96600	96600	0
224	20240816	160000	46196079700	96600	96600	96600	96600	0
225	20240816	155900	46196079700	96600	96600	96600	96600	0
226	20240816	155800	46196079700	96600	96600	96600	96600	0
227	20240816	155700	46196079700	96600	96600	96600	96600	0
228	20240816	155600	46196079700	96600	96600	96600	96600	0
229	20240816	155500	46196079700	96600	96600	96600	96600	0
230	20240816	155400	46196079700	96600	96600	96600	96600	0
231	20240816	155300	46196079700	96600	96600	96600	96600	0
232	20240816	155200	46196079700	96600	96600	96600	96600	0
233	20240816	155100	46196079700	96600	96600	96600	96600	0
234	20240816	155000	46196079700	96600	96600	96600	96600	0
235	20240816	154900	46196079700	96600	96600	96600	96600	0
236	20240816	154800	46196079700	96600	96600	96600	96600	0
237	20240816	154700	46196079700	96600	96600	96600	96600	0
238	20240816	154600	46196079700	96600	96600	96600	96600	0
239	20240816	154500	46196079700	96600	96600	96600	96600	0
240	20240816	154400	46196079700	96600	96600	96600	96600	0
241	20240816	154300	46196079700	96600	96600	96600	96600	0
242	20240816	154200	46196079700	96600	96600	96600	96600	47207
243	20240816	154100	46196079700	96600	96600	96600	96600	0
244	20240816	154000	46196079700	96600	96600	96600	96600	0
245	20240816	153900	46196079700	96600	96600	96600	96600	0
246	20240816	153800	46196079700	96600	96600	96600	96600	0
247	20240816	153700	46196079700	96600	96600	96600	96600	0
248	20240816	153600	46196079700	96600	96600	96600	96600	0
249	20240816	153500	46196079700	96600	96600	96600	96600	0
250	20240816	153400	46196079700	96600	96600	96600	96600	0
251	20240816	153300	46196079700	96600	96600	96600	96600	0
252	20240816	153200	46196079700	96600	96600	96600	96600	0
253	20240816	153100	46196079700	96600	96600	96600	96600	0
254	20240816	153000	46196079700	96600	96600	96600	96600	47207
255	20240816	152900	41635883500	96900	96900	96900	96900	0
256	20240816	152800	41635883500	96900	96900	96900	96900	0
257	20240816	152700	41635883500	96900	96900	96900	96900	0
258	20240816	152600	41635883500	96900	96900	96900	96900	0
259	20240816	152500	41635883500	96900	96900	96900	96900	0
260	20240816	152400	41635883500	96900	96900	96900	96900	0
261	20240816	152300	41635883500	96900	96900	96900	96900	0
262	20240816	152200	41635883500	96900	96900	96900	96900	0
263	20240816	152100	41635883500	96900	96900	96900	96900	0
264	20240816	152000	41635883500	96900	96900	96900	96900	0
265	20240816	151900	41635883500	96900	96800	96900	96700	2394
266	20240816	151800	41404142300	96800	96800	96900	96800	843
267	20240816	151700	41322537900	96900	96800	96900	96800	2933
268	20240816	151600	41038604000	96900	96800	96900	96800	582
269	20240816	151500	40982252000	96800	96900	96900	96800	555
270	20240816	151400	40928519500	96800	96800	96900	96800	403
271	20240816	151300	40889504600	96900	96800	96900	96800	874
272	20240816	151200	40804882800	96900	96900	97000	96800	574
273	20240816	151100	40749260300	96900	97000	97000	96900	389
274	20240816	151000	40711565100	96900	97000	97000	96900	655
275	20240816	150900	40648094400	97000	96800	97000	96800	1572
276	20240816	150800	40495769900	96900	96800	96900	96800	810
277	20240816	150700	40417324200	96800	96900	97000	96800	302
278	20240816	150600	40388078700	96900	96800	97000	96800	1197
279	20240816	150500	40272084600	96900	96900	97000	96800	3107
280	20240816	150400	39971029900	96900	96900	97000	96900	892
281	20240816	150300	39884567900	96900	97000	97000	96900	87
282	20240816	150200	39876134900	96900	96900	97000	96900	857
283	20240816	150100	39793032200	96900	96900	97000	96900	426
284	20240816	150000	39751750200	96900	97000	97000	96900	681
285	20240816	145900	39685749000	96900	96900	97000	96900	580
286	20240816	145800	39629541000	96900	96900	97000	96900	827
287	20240816	145700	39549404300	97000	96900	97000	96900	386
288	20240816	145600	39511991700	96900	97000	97100	96900	3338
289	20240816	145500	39188205800	97000	97000	97100	97000	1465
290	20240816	145400	39046097500	97000	97000	97100	97000	544
291	20240816	145300	38993326100	97000	97000	97100	97000	465
292	20240816	145200	38948218100	97100	97000	97100	97000	115
293	20240816	145100	38937057200	97100	96900	97100	96900	2412
294	20240816	145000	38703098600	97000	96900	97000	96900	1235
295	20240816	144900	38583331000	97000	97000	97100	96900	3247
296	20240816	144800	38268418700	97000	96900	97000	96900	5494
297	20240816	144700	37735546400	97000	96900	97000	96900	618
298	20240816	144600	37675638600	96900	96900	97000	96900	1058
299	20240816	144500	37573051100	96900	96900	97000	96900	585
300	20240816	144400	37516352600	96900	96900	97000	96900	120
301	20240816	144300	37504721200	96900	96900	97000	96900	307
302	20240816	144200	37474964400	96900	96900	97000	96900	185
303	20240816	144100	37457033000	97000	96900	97000	96900	105
304	20240816	144000	37446852000	96900	96900	97000	96900	331
305	20240816	143900	37414770600	97000	96900	97000	96900	1063
306	20240816	143800	37311676200	97000	96900	97000	96900	181
307	20240816	143700	37294126800	97000	96900	97000	96900	321
308	20240816	143600	37262997300	97000	96900	97000	96900	562
309	20240816	143500	37208535100	96900	97000	97000	96900	159
310	20240816	143400	37193125200	96900	96900	97000	96900	630
311	20240816	143300	37132022900	97000	96900	97000	96900	86
312	20240816	143200	37123685600	96900	97000	97000	96900	860
313	20240816	143100	37040326600	96900	96900	97000	96900	107
314	20240816	143000	37029956200	96900	97000	97000	96900	133
315	20240816	142900	37017062900	97000	96900	97000	96900	2556
316	20240816	142800	36769140200	96900	97000	97000	96900	116
317	20240816	142700	36757894200	97000	97000	97000	96900	262
318	20240816	142600	36732499000	96900	96900	97000	96900	149
319	20240816	142500	36718054500	96900	96900	97000	96800	3148
320	20240816	142400	36413015800	96800	96800	96900	96800	405
321	20240816	142300	36373808700	96800	96800	96900	96800	132
322	20240816	142200	36361024500	96800	96800	96900	96800	79
323	20240816	142100	36353373500	96800	96900	96900	96800	135
324	20240816	142000	36340303700	96900	96800	96900	96800	127
325	20240816	141900	36328007800	96800	96800	96900	96800	427
326	20240816	141800	36286665900	96900	96900	96900	96800	151
327	20240816	141700	36272045000	96900	96800	96900	96800	326
328	20240816	141600	36240470800	96800	96800	96900	96800	544
329	20240816	141500	36187809800	96800	96800	96900	96800	365
330	20240816	141400	36152462000	96900	96800	96900	96800	115
331	20240816	141300	36141325400	96800	96900	96900	96800	493
332	20240816	141200	36093600200	96900	96800	96900	96800	145
333	20240816	141100	36079562100	96800	96800	96900	96800	110
334	20240816	141000	36068907400	96800	96900	96900	96800	194
335	20240816	140900	36050119800	96900	96800	96900	96700	663
336	20240816	140800	35985941900	96800	96700	96800	96700	1013
337	20240816	140700	35887945500	96600	96800	96800	96600	2292
338	20240816	140600	35666303200	96700	96700	96800	96700	353
339	20240816	140500	35632144800	96700	96800	96800	96700	395
340	20240816	140400	35593941600	96800	96800	96800	96700	153
341	20240816	140300	35579142500	96700	96700	96800	96700	231
342	20240816	140200	35556801600	96800	96700	96800	96600	2855
343	20240816	140100	35280780100	96800	96800	96800	96700	352
344	20240816	140000	35246731300	96700	96800	96800	96700	284
345	20240816	135900	35219265800	96700	96800	96900	96700	4258
346	20240816	135800	34807166300	96800	96800	96900	96800	454
347	20240816	135700	34763197800	96900	96900	96900	96800	137
348	20240816	135600	34749934600	96900	96900	97000	96800	5442
349	20240816	135500	34222674800	97000	96900	97000	96900	623
350	20240816	135400	34162302700	97000	97000	97000	96900	103
351	20240816	135300	34152314100	96900	97000	97000	96900	95
352	20240816	135200	34143104500	97000	97000	97000	96900	233
353	20240816	135100	34120507800	96900	96900	97000	96900	162
354	20240816	135000	34104801300	97000	96900	97000	96900	760
355	20240816	134900	34031084300	96900	96900	97000	96900	362
356	20240816	134800	33995998200	96900	96900	97000	96900	169
357	20240816	134700	33979614200	96900	96900	97000	96900	782
358	20240816	134600	33903832400	97000	97000	97000	96900	343
359	20240816	134500	33870586800	96900	96900	97000	96900	979
360	20240816	134400	33775631600	97000	96900	97000	96900	279
361	20240816	134300	33748582600	96900	96900	97000	96900	153
362	20240816	134200	33733750700	97000	96900	97000	96900	78
363	20240816	134100	33726189300	97000	96900	97000	96900	167
364	20240816	134000	33709998300	96900	97000	97000	96900	873
365	20240816	133900	33625334100	96900	96900	97000	96900	95
366	20240816	133800	33616125800	97000	96900	97000	96900	178
367	20240816	133700	33598864400	96900	96900	97000	96900	130
368	20240816	133600	33586259700	96900	96900	97000	96900	57
369	20240816	133500	33580735500	97000	97000	97000	96900	522
370	20240816	133400	33530106500	96900	96900	97000	96900	168
371	20240816	133300	33513816800	96900	97000	97000	96900	74
372	20240816	133200	33506644300	96900	97000	97000	96900	191
373	20240816	133100	33488132700	96900	96900	97000	96900	219
374	20240816	133000	33466905600	96900	96900	97000	96900	503
375	20240816	132900	33418160600	97000	96900	97000	96900	183
376	20240816	132800	33400412100	96900	96900	97000	96900	138
377	20240816	132700	33387034300	96900	96900	97000	96900	169
378	20240816	132600	33370649800	97000	97000	97000	96900	185
379	20240816	132500	33352710700	96900	96900	97000	96900	100
380	20240816	132400	33343015600	96900	96900	97000	96900	342
381	20240816	132300	33309860200	96900	96900	97000	96900	198
382	20240816	132200	33290666300	96900	96900	97000	96900	250
383	20240816	132100	33266420000	97000	97000	97000	96900	206
384	20240816	132000	33246449400	96900	96800	97000	96800	769
385	20240816	131900	33171945100	96800	96900	96900	96800	210
386	20240816	131800	33151609000	96800	96800	96900	96800	170
387	20240816	131700	33135142700	96800	96800	96900	96800	423
388	20240816	131600	33094172900	96800	96900	96900	96800	131
389	20240816	131500	33081485000	96800	96800	96900	96800	168
390	20240816	131400	33065218100	96800	96900	97000	96700	10189
391	20240816	131300	32078599000	96900	96900	97000	96900	160
392	20240816	131200	32063091000	97000	96900	97000	96900	323
393	20240816	131100	32031766400	96900	96900	97000	96900	816
394	20240816	131000	31952618400	96900	97000	97000	96900	175
395	20240816	130900	31935650700	96900	96900	97000	96900	83
396	20240816	130800	31927606100	96900	96900	97000	96900	102
397	20240816	130700	31917716300	97000	96900	97000	96900	651
398	20240816	130600	31854575900	97000	97000	97100	96900	5841
399	20240816	130500	31287992300	97000	97000	97100	97000	93
400	20240816	130400	31278968800	97000	97100	97100	97000	281
401	20240816	130300	31251695900	97000	97100	97100	97000	173
402	20240816	130200	31234912500	97000	97100	97100	97000	189
403	20240816	130100	31216572600	97000	97100	97100	97000	119
404	20240816	130000	31205025200	97000	97100	97100	97000	339
405	20240816	125900	31172109600	97100	97100	97100	97000	181
406	20240816	125800	31154537800	97000	97100	97100	97000	575
407	20240816	125700	31098711400	97000	97000	97100	97000	330
408	20240816	125600	31066694900	97000	97100	97100	97000	125
409	20240816	125500	31054562000	97000	97100	97200	97000	401
410	20240816	125400	31015623200	97100	97000	97100	97000	913
411	20240816	125300	30926978300	97000	97100	97100	97000	1661
412	20240816	125200	30765701300	97100	97100	97200	97100	78
413	20240816	125100	30758125400	97100	97200	97200	97100	206
414	20240816	125000	30738118300	97200	97200	97200	97100	125
415	20240816	124900	30725976900	97100	97100	97200	97100	354
416	20240816	124800	30691600300	97200	97100	97200	97100	201
417	20240816	124700	30672072400	97200	97100	97200	97100	111
418	20240816	124600	30661288400	97100	97200	97200	97100	125
419	20240816	124500	30649140100	97100	97100	97200	97100	106
420	20240816	124400	30638841200	97100	97200	97200	97100	131
421	20240816	124300	30626111600	97100	97200	97300	97100	456
422	20240816	124200	30581788000	97200	97200	97300	97200	152
423	20240816	124100	30567007900	97200	97200	97300	97200	74
424	20240816	124000	30559812800	97200	97200	97300	97200	145
425	20240816	123900	30545716200	97300	97300	97300	97200	287
426	20240816	123800	30517814100	97200	97100	97300	97100	315
427	20240816	123700	30487194900	97100	97200	97200	97100	102
428	20240816	123600	30477283300	97200	97200	97300	97200	1012
429	20240816	123500	30378909600	97200	97300	97300	97200	245
430	20240816	123400	30355089200	97200	97200	97300	97200	629
431	20240816	123300	30293897600	97200	97200	97300	97200	196
432	20240816	123200	30274842200	97200	97300	97300	97200	47
433	20240816	123100	30270271200	97200	97200	97300	97200	473
434	20240816	123000	30224254200	97200	97200	97400	97200	1585
435	20240816	122900	30070031200	97300	97200	97300	97200	366
436	20240816	122800	30034424100	97300	97100	97300	97100	3143
437	20240816	122700	29728810600	97200	97100	97200	97100	478
438	20240816	122600	29682373900	97100	97200	97200	97100	492
439	20240816	122500	29634582600	97200	97100	97200	97100	162
440	20240816	122400	29618844100	97200	97200	97200	97100	937
441	20240816	122300	29527770500	97100	97200	97200	97100	137
442	20240816	122200	29514459400	97100	97100	97200	97100	213
443	20240816	122100	29493772200	97200	97200	97200	97100	585
444	20240816	122000	29436931600	97100	97100	97200	97100	225
445	20240816	121900	29415069000	97200	97100	97200	97100	259
446	20240816	121800	29389916000	97000	97100	97100	97000	178
447	20240816	121700	29372633800	97000	97100	97100	97000	213
448	20240816	121600	29351955600	97000	97100	97100	97000	390
449	20240816	121500	29314092600	97000	97100	97100	97000	168
450	20240816	121400	29297781000	97100	97000	97100	97000	830
451	20240816	121300	29217200300	97000	97100	97100	97000	1301
452	20240816	121200	29090877800	97100	97100	97100	97000	191
453	20240816	121100	29072335000	97100	97000	97100	97000	189
454	20240816	121000	29053991400	97100	97100	97100	97000	300
455	20240816	120900	29024866700	97100	97100	97100	97000	67
456	20240816	120800	29018364700	97000	97100	97100	97000	126
457	20240816	120700	29006136600	97000	97000	97100	97000	212
458	20240816	120600	28985556600	97100	97000	97100	97000	67
459	20240816	120500	28979053300	97000	97000	97100	97000	133
460	20240816	120400	28966145400	97000	97100	97200	97000	1381
461	20240816	120300	28832058900	97100	97100	97200	97100	248
462	20240816	120200	28807961500	97200	97100	97200	97100	106
463	20240816	120100	28797664900	97200	97000	97200	97000	1257
464	20240816	120000	28675612800	97000	97000	97100	97000	84
465	20240816	115900	28667461700	97000	97000	97100	97000	313
466	20240816	115800	28637086400	97000	97000	97100	97000	384
467	20240816	115700	28599808900	97000	97100	97100	97000	329
468	20240816	115600	28567869400	97100	97100	97100	97000	272
469	20240816	115500	28541460200	97100	97000	97100	97000	206
470	20240816	115400	28521477500	97000	97100	97100	97000	335
471	20240816	115300	28488960300	97000	97100	97100	97000	187
472	20240816	115200	28470810300	97000	97000	97100	97000	138
473	20240816	115100	28457412600	97000	97100	97100	97000	215
474	20240816	115000	28436548800	97100	97000	97100	97000	190
475	20240816	114900	28418102300	97000	97000	97100	97000	405
476	20240816	114800	28378816100	97000	97100	97100	97000	237
477	20240816	114700	28355816600	97000	97100	97100	97000	174
478	20240816	114600	28338924000	97100	97000	97100	97000	730
479	20240816	114500	28268048700	97000	97100	97100	97000	245
480	20240816	114400	28244267900	97100	97100	97100	97000	256
481	20240816	114300	28219423400	97100	97000	97100	97000	810
482	20240816	114200	28140838400	97000	97100	97100	97000	194
483	20240816	114100	28122006100	97100	96900	97100	96900	480
484	20240816	114000	28075443200	96900	96900	97000	96900	154
485	20240816	113900	28060514100	97000	96900	97000	96900	399
486	20240816	113800	28021816800	97000	96900	97000	96900	661
487	20240816	113700	27957759100	97000	97000	97000	96900	197
488	20240816	113600	27938656900	97000	96900	97000	96900	764
489	20240816	113500	27864563400	97000	97000	97100	96900	2431
490	20240816	113400	27628874300	97000	97100	97100	97000	178
491	20240816	113300	27611598200	97000	97100	97100	97000	181
492	20240816	113200	27594026700	97100	97000	97100	96900	667
493	20240816	113100	27529326300	96900	96900	97000	96900	569
494	20240816	113000	27474142500	96900	96900	97000	96900	317
495	20240816	112900	27443399200	96900	96900	97100	96900	3560
496	20240816	112800	27098128100	96900	96800	97000	96800	682
497	20240816	112700	27032049000	96900	96900	96900	96800	263
498	20240816	112600	27006568400	96800	96800	96900	96800	4078
499	20240816	112500	26611423900	96800	96800	96900	96800	245
500	20240816	112400	26587698300	96800	96800	96900	96800	286
501	20240816	112300	26560003900	96800	96900	96900	96800	281
502	20240816	112200	26532788800	96800	96800	96900	96800	227
503	20240816	112100	26510808700	96800	96900	96900	96800	264
504	20240816	112000	26485236300	96800	96900	96900	96800	421
505	20240816	111900	26444461300	96900	96800	96900	96800	896
506	20240816	111800	26357720300	96800	96900	96900	96800	229
507	20240816	111700	26335543500	96800	96900	96900	96800	782
508	20240816	111600	26259841500	96900	96900	96900	96800	231
509	20240816	111500	26237468700	96900	96800	96900	96800	437
510	20240816	111400	26195144000	96800	96800	96900	96800	390
511	20240816	111300	26157371400	96800	96800	96900	96800	197
512	20240816	111200	26138293500	96800	96800	96900	96800	171
513	20240816	111100	26121737100	96800	96800	96900	96800	386
514	20240816	111000	26084367200	96800	96900	96900	96800	163
515	20240816	110900	26068582700	96800	96900	96900	96800	189
516	20240816	110800	26050273800	96800	96800	96800	96800	39
517	20240816	110700	26046498600	96800	96800	96900	96800	92
518	20240816	110600	26037591200	96800	96900	96900	96800	146
519	20240816	110500	26023451600	96900	96900	97000	96800	1033
520	20240816	110400	25923362500	96900	97200	97200	96900	4670
521	20240816	110300	25470219300	97100	97100	97200	97100	376
522	20240816	110200	25433700800	97100	97100	97200	97100	213
523	20240816	110100	25413012400	97100	97100	97200	97100	319
524	20240816	110000	25382035300	97100	97100	97200	97100	210
525	20240816	105900	25361629100	97100	97100	97200	97100	330
526	20240816	105800	25329572000	97200	96900	97200	96900	3593
527	20240816	105700	24980937200	96900	96900	97000	96800	383
528	20240816	105600	24943812500	96800	96800	96900	96800	243
529	20240816	105500	24920269300	96900	96800	96900	96700	602
530	20240816	105400	24862000700	96700	96800	96800	96700	278
531	20240816	105300	24835097300	96800	96700	96800	96700	347
532	20240816	105200	24801514600	96700	96700	96800	96700	194
533	20240816	105100	24782744800	96800	96700	96800	96600	1391
534	20240816	105000	24648233200	96600	96700	96700	96600	877
535	20240816	104900	24563451400	96600	96700	96700	96600	587
536	20240816	104800	24506735700	96700	96800	96800	96600	3897
537	20240816	104700	24129780600	96800	96900	96900	96800	398
538	20240816	104600	24091244500	96800	96800	96900	96800	612
539	20240816	104500	24032001700	96800	96900	96900	96800	3601
540	20240816	104400	23683126000	96900	96900	97000	96900	313
541	20240816	104300	23652779400	97000	97000	97000	96900	275
542	20240816	104200	23626109500	97000	97000	97000	96900	186
543	20240816	104100	23608076200	96900	96900	97000	96900	92
544	20240816	104000	23599159400	96900	97000	97000	96900	145
545	20240816	103900	23585100100	96900	97000	97000	96900	177
546	20240816	103800	23567942900	97000	96900	97000	96900	257
547	20240816	103700	23543023100	97000	97000	97000	96900	229
548	20240816	103600	23520822200	97000	97000	97000	96900	209
549	20240816	103500	23500556500	97000	97000	97000	96900	85
550	20240816	103400	23492316400	97000	97000	97000	96900	164
551	20240816	103300	23476418900	97000	97000	97000	96900	178
552	20240816	103200	23459160500	96900	97000	97000	96900	201
553	20240816	103100	23439670500	97000	97000	97000	96900	118
554	20240816	103000	23428233000	96900	96800	97000	96700	1785
555	20240816	102900	23255342200	96800	97100	97100	96700	2537
556	20240816	102800	23009608000	97100	96900	97100	96700	5558
557	20240816	102700	22471377900	96900	96900	97000	96900	1453
558	20240816	102600	22330576500	96900	96900	97000	96900	1106
559	20240816	102500	22223402700	96900	97100	97100	96900	2880
560	20240816	102400	21944085500	97000	97100	97100	97000	259
561	20240816	102300	21918943100	97100	97200	97200	97000	1100
562	20240816	102200	21812145500	97100	97100	97200	97000	1580
563	20240816	102100	21658748300	97100	97100	97200	97100	744
564	20240816	102000	21586497700	97100	97100	97200	97100	909
565	20240816	101900	21498231500	97100	97200	97200	97100	241
566	20240816	101800	21474815100	97200	97200	97200	97100	143
567	20240816	101700	21460922100	97200	97200	97200	97100	393
568	20240816	101600	21422734700	97200	97200	97200	97100	766
569	20240816	101500	21348281200	97200	97100	97200	97100	1096
570	20240816	101400	21241831800	97100	97200	97200	97100	104
571	20240816	101300	21231732100	97100	97200	97300	97100	441
572	20240816	101200	21188872500	97200	97100	97200	97100	1025
573	20240816	101100	21089320800	97200	97400	97500	97100	4017
574	20240816	101000	20698749700	97400	97400	97400	97300	1290
575	20240816	100900	20573111200	97400	97200	97400	97200	1540
576	20240816	100800	20423264900	97300	97300	97300	97200	206
577	20240816	100700	20403222300	97300	97200	97300	97200	345
578	20240816	100600	20369683500	97100	97200	97200	97100	559
579	20240816	100500	20315360600	97200	97100	97200	97000	975
580	20240816	100400	20220692300	97100	97100	97100	97000	176
581	20240816	100300	20203613300	97000	97200	97200	97000	2564
582	20240816	100200	19954768700	97100	97200	97200	97100	211
583	20240816	100100	19934266600	97100	97100	97300	97100	886
584	20240816	100000	19848156300	97200	97200	97200	97100	1252
585	20240816	095900	19726534100	97100	97200	97200	97100	1688
586	20240816	095800	19562510700	97100	97200	97300	97100	2952
587	20240816	095700	19275558100	97200	97200	97300	97200	394
588	20240816	095600	19237253100	97200	97200	97300	97200	383
589	20240816	095500	19200021300	97200	97200	97300	97200	306
590	20240816	095400	19170256700	97300	97200	97300	97200	224
591	20240816	095300	19148476400	97200	97100	97200	97100	1103
592	20240816	095200	19041278800	97100	97100	97200	97100	372
593	20240816	095100	19005132700	97100	97000	97200	97000	399
594	20240816	095000	18966387700	97100	97000	97100	97000	804
595	20240816	094900	18888333400	97000	96900	97300	96900	3249
596	20240816	094800	18572722500	96900	97000	97000	96900	109
597	20240816	094700	18562154200	96900	97000	97000	96900	193
598	20240816	094600	18543439500	96900	97300	97300	96900	2460
599	20240816	094500	18304708400	97200	97000	97200	96900	1875
600	20240816	094400	18122626300	96900	96900	97000	96900	269
601	20240816	094300	18096551400	96900	96700	97000	96700	1537
602	20240816	094200	17947677400	96800	96900	97000	96700	1269
603	20240816	094100	17824759100	97000	97000	97100	96800	5097
604	20240816	094000	17330746900	97000	97200	97300	97000	3041
605	20240816	093900	17035332600	97200	97200	97300	97200	1373
606	20240816	093800	16901868900	97300	97200	97300	97200	597
607	20240816	093700	16843803000	97200	97300	97400	97200	1470
608	20240816	093600	16700775700	97300	97300	97400	97200	3853
609	20240816	093500	16326055200	97300	97300	97400	97300	450
610	20240816	093400	16282262600	97400	97500	97500	97300	3831
611	20240816	093300	15909059300	97500	97500	97600	97500	2204
612	20240816	093200	15694128100	97600	97600	97700	97500	1358
613	20240816	093100	15561657300	97500	97600	97700	97500	1173
614	20240816	093000	15447169500	97600	97800	97900	97600	3859
615	20240816	092900	15069808000	97700	97700	97800	97700	77
616	20240816	092800	15062280600	97700	97700	97800	97700	930
617	20240816	092700	14971404600	97700	97800	97800	97700	445
618	20240816	092600	14927902100	97800	97500	97800	97500	2937
619	20240816	092500	14641101400	97600	97500	97600	97400	2611
620	20240816	092400	14386529600	97500	97500	97600	97500	1277
621	20240816	092300	14262018200	97500	97500	97600	97500	610
622	20240816	092200	14202538300	97600	97500	97600	97500	383
623	20240816	092100	14165193400	97500	97500	97600	97400	1758
624	20240816	092000	13993792800	97500	97800	97800	97500	3623
625	20240816	091900	13640187300	97800	97800	97900	97700	1642
626	20240816	091800	13479604400	97700	97800	97900	97600	2005
627	20240816	091700	13283677000	97800	97800	97900	97700	1327
628	20240816	091600	13153901400	97800	97900	98000	97600	4961
629	20240816	091500	12668613100	97900	98100	98200	97900	5499
630	20240816	091400	12129473900	98200	98200	98300	98100	1534
631	20240816	091300	11978916600	98300	98200	98300	98100	6877
632	20240816	091200	11303870200	98100	98100	98100	98000	1739
633	20240816	091100	11133283000	98100	98000	98200	97900	5365
634	20240816	091000	10607247700	97900	97900	98000	97800	2693
635	20240816	090900	10343589200	97800	97600	97800	97500	4063
636	20240816	090800	9946475700	97500	97800	97800	97500	1698
637	20240816	090700	9780760500	97800	97900	97900	97700	3502
638	20240816	090600	9438243700	97900	97900	98200	97900	5487
639	20240816	090500	8900454500	98000	98100	98300	98000	5232
640	20240816	090400	8387002800	98100	98300	98300	98100	3725
641	20240816	090300	8021210000	98300	98300	98600	98200	9488
642	20240816	090200	7087170900	98300	98000	98600	98000	10781
643	20240816	090100	6027235200	98000	98100	98500	97900	14447
644	20240816	090000	4609942300	98200	97300	99000	97200	47080