KissMeData/307950/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	210300	9796566100	166800	166800	166800	166800	1162
3	20240801	210200	9796566100	166800	166800	166800	166800	0
4	20240801	210100	9796566100	166800	166800	166800	166800	0
5	20240801	210000	9796566100	166800	166800	166800	166800	0
6	20240801	205900	9796566100	166800	166800	166800	166800	0
7	20240801	205800	9796566100	166800	166800	166800	166800	0
8	20240801	205700	9796566100	166800	166800	166800	166800	0
9	20240801	205600	9796566100	166800	166800	166800	166800	0
10	20240801	205500	9796566100	166800	166800	166800	166800	0
11	20240801	205400	9796566100	166800	166800	166800	166800	0
12	20240801	205300	9796566100	166800	166800	166800	166800	0
13	20240801	205200	9796566100	166800	166800	166800	166800	0
14	20240801	205100	9796566100	166800	166800	166800	166800	0
15	20240801	205000	9796566100	166800	166800	166800	166800	0
16	20240801	204900	9796566100	166800	166800	166800	166800	0
17	20240801	204800	9796566100	166800	166800	166800	166800	0
18	20240801	204700	9796566100	166800	166800	166800	166800	0
19	20240801	204600	9796566100	166800	166800	166800	166800	0
20	20240801	204500	9796566100	166800	166800	166800	166800	0
21	20240801	204400	9796566100	166800	166800	166800	166800	0
22	20240801	204300	9796566100	166800	166800	166800	166800	0
23	20240801	204200	9796566100	166800	166800	166800	166800	0
24	20240801	204100	9796566100	166800	166800	166800	166800	0
25	20240801	204000	9796566100	166800	166800	166800	166800	0
26	20240801	203900	9796566100	166800	166800	166800	166800	0
27	20240801	203800	9796566100	166800	166800	166800	166800	0
28	20240801	203700	9796566100	166800	166800	166800	166800	0
29	20240801	203600	9796566100	166800	166800	166800	166800	0
30	20240801	203500	9796566100	166800	166800	166800	166800	0
31	20240801	203400	9796566100	166800	166800	166800	166800	0
32	20240801	203300	9796566100	166800	166800	166800	166800	1162
33	20240801	203200	9796566100	166800	166800	166800	166800	0
34	20240801	203100	9796566100	166800	166800	166800	166800	0
35	20240801	203000	9796566100	166800	166800	166800	166800	0
36	20240801	202900	9796566100	166800	166800	166800	166800	0
37	20240801	202800	9796566100	166800	166800	166800	166800	0
38	20240801	202700	9796566100	166800	166800	166800	166800	0
39	20240801	202600	9796566100	166800	166800	166800	166800	0
40	20240801	202500	9796566100	166800	166800	166800	166800	0
41	20240801	202400	9796566100	166800	166800	166800	166800	0
42	20240801	202300	9796566100	166800	166800	166800	166800	0
43	20240801	202200	9796566100	166800	166800	166800	166800	0
44	20240801	202100	9796566100	166800	166800	166800	166800	0
45	20240801	202000	9796566100	166800	166800	166800	166800	0
46	20240801	201900	9796566100	166800	166800	166800	166800	0
47	20240801	201800	9796566100	166800	166800	166800	166800	0
48	20240801	201700	9796566100	166800	166800	166800	166800	0
49	20240801	201600	9796566100	166800	166800	166800	166800	0
50	20240801	201500	9796566100	166800	166800	166800	166800	0
51	20240801	201400	9796566100	166800	166800	166800	166800	0
52	20240801	201300	9796566100	166800	166800	166800	166800	0
53	20240801	201200	9796566100	166800	166800	166800	166800	0
54	20240801	201100	9796566100	166800	166800	166800	166800	0
55	20240801	201000	9796566100	166800	166800	166800	166800	0
56	20240801	200900	9796566100	166800	166800	166800	166800	0
57	20240801	200800	9796566100	166800	166800	166800	166800	0
58	20240801	200700	9796566100	166800	166800	166800	166800	0
59	20240801	200600	9796566100	166800	166800	166800	166800	0
60	20240801	200500	9796566100	166800	166800	166800	166800	0
61	20240801	200400	9796566100	166800	166800	166800	166800	0
62	20240801	200300	9796566100	166800	166800	166800	166800	1162
63	20240801	200200	9796566100	166800	166800	166800	166800	0
64	20240801	200100	9796566100	166800	166800	166800	166800	0
65	20240801	200000	9796566100	166800	166800	166800	166800	0
66	20240801	195900	9796566100	166800	166800	166800	166800	0
67	20240801	195800	9796566100	166800	166800	166800	166800	0
68	20240801	195700	9796566100	166800	166800	166800	166800	0
69	20240801	195600	9796566100	166800	166800	166800	166800	0
70	20240801	195500	9796566100	166800	166800	166800	166800	0
71	20240801	195400	9796566100	166800	166800	166800	166800	0
72	20240801	195300	9796566100	166800	166800	166800	166800	0
73	20240801	195200	9796566100	166800	166800	166800	166800	0
74	20240801	195100	9796566100	166800	166800	166800	166800	0
75	20240801	195000	9796566100	166800	166800	166800	166800	0
76	20240801	194900	9796566100	166800	166800	166800	166800	0
77	20240801	194800	9796566100	166800	166800	166800	166800	0
78	20240801	194700	9796566100	166800	166800	166800	166800	0
79	20240801	194600	9796566100	166800	166800	166800	166800	0
80	20240801	194500	9796566100	166800	166800	166800	166800	0
81	20240801	194400	9796566100	166800	166800	166800	166800	0
82	20240801	194300	9796566100	166800	166800	166800	166800	0
83	20240801	194200	9796566100	166800	166800	166800	166800	0
84	20240801	194100	9796566100	166800	166800	166800	166800	0
85	20240801	194000	9796566100	166800	166800	166800	166800	0
86	20240801	193900	9796566100	166800	166800	166800	166800	0
87	20240801	193800	9796566100	166800	166800	166800	166800	0
88	20240801	193700	9796566100	166800	166800	166800	166800	0
89	20240801	193600	9796566100	166800	166800	166800	166800	0
90	20240801	193500	9796566100	166800	166800	166800	166800	0
91	20240801	193400	9796566100	166800	166800	166800	166800	0
92	20240801	193300	9796566100	166800	166800	166800	166800	1162
93	20240801	193200	9796566100	166800	166800	166800	166800	0
94	20240801	193100	9796566100	166800	166800	166800	166800	0
95	20240801	193000	9796566100	166800	166800	166800	166800	0
96	20240801	192900	9796566100	166800	166800	166800	166800	0
97	20240801	192800	9796566100	166800	166800	166800	166800	0
98	20240801	192700	9796566100	166800	166800	166800	166800	0
99	20240801	192600	9796566100	166800	166800	166800	166800	0
100	20240801	192500	9796566100	166800	166800	166800	166800	0
101	20240801	192400	9796566100	166800	166800	166800	166800	0
102	20240801	192300	9796566100	166800	166800	166800	166800	0
103	20240801	192200	9796566100	166800	166800	166800	166800	0
104	20240801	192100	9796566100	166800	166800	166800	166800	0
105	20240801	192000	9796566100	166800	166800	166800	166800	0
106	20240801	191900	9796566100	166800	166800	166800	166800	0
107	20240801	191800	9796566100	166800	166800	166800	166800	0
108	20240801	191700	9796566100	166800	166800	166800	166800	0
109	20240801	191600	9796566100	166800	166800	166800	166800	0
110	20240801	191500	9796566100	166800	166800	166800	166800	0
111	20240801	191400	9796566100	166800	166800	166800	166800	0
112	20240801	191300	9796566100	166800	166800	166800	166800	0
113	20240801	191200	9796566100	166800	166800	166800	166800	0
114	20240801	191100	9796566100	166800	166800	166800	166800	0
115	20240801	191000	9796566100	166800	166800	166800	166800	0
116	20240801	190900	9796566100	166800	166800	166800	166800	0
117	20240801	190800	9796566100	166800	166800	166800	166800	0
118	20240801	190700	9796566100	166800	166800	166800	166800	0
119	20240801	190600	9796566100	166800	166800	166800	166800	0
120	20240801	190500	9796566100	166800	166800	166800	166800	0
121	20240801	190400	9796566100	166800	166800	166800	166800	0
122	20240801	190300	9796566100	166800	166800	166800	166800	1162
123	20240801	190200	9796566100	166800	166800	166800	166800	0
124	20240801	190100	9796566100	166800	166800	166800	166800	0
125	20240801	190000	9796566100	166800	166800	166800	166800	0
126	20240801	185900	9796566100	166800	166800	166800	166800	0
127	20240801	185800	9796566100	166800	166800	166800	166800	0
128	20240801	185700	9796566100	166800	166800	166800	166800	0
129	20240801	185600	9796566100	166800	166800	166800	166800	0
130	20240801	185500	9796566100	166800	166800	166800	166800	0
131	20240801	185400	9796566100	166800	166800	166800	166800	0
132	20240801	185300	9796566100	166800	166800	166800	166800	0
133	20240801	185200	9796566100	166800	166800	166800	166800	0
134	20240801	185100	9796566100	166800	166800	166800	166800	0
135	20240801	185000	9796566100	166800	166800	166800	166800	0
136	20240801	184900	9796566100	166800	166800	166800	166800	0
137	20240801	184800	9796566100	166800	166800	166800	166800	0
138	20240801	184700	9796566100	166800	166800	166800	166800	0
139	20240801	184600	9796566100	166800	166800	166800	166800	0
140	20240801	184500	9796566100	166800	166800	166800	166800	0
141	20240801	184400	9796566100	166800	166800	166800	166800	0
142	20240801	184300	9796566100	166800	166800	166800	166800	0
143	20240801	184200	9796566100	166800	166800	166800	166800	0
144	20240801	184100	9796566100	166800	166800	166800	166800	0
145	20240801	184000	9796566100	166800	166800	166800	166800	0
146	20240801	183900	9796566100	166800	166800	166800	166800	0
147	20240801	183800	9796566100	166800	166800	166800	166800	0
148	20240801	183700	9796566100	166800	166800	166800	166800	0
149	20240801	183600	9796566100	166800	166800	166800	166800	0
150	20240801	183500	9796566100	166800	166800	166800	166800	0
151	20240801	183400	9796566100	166800	166800	166800	166800	0
152	20240801	183300	9796566100	166800	166800	166800	166800	1162
153	20240801	183200	9796566100	166800	166800	166800	166800	0
154	20240801	183100	9796566100	166800	166800	166800	166800	0
155	20240801	183000	9796566100	166800	166800	166800	166800	0
156	20240801	182900	9796566100	166800	166800	166800	166800	0
157	20240801	182800	9796566100	166800	166800	166800	166800	0
158	20240801	182700	9796566100	166800	166800	166800	166800	0
159	20240801	182600	9796566100	166800	166800	166800	166800	0
160	20240801	182500	9796566100	166800	166800	166800	166800	0
161	20240801	182400	9796566100	166800	166800	166800	166800	0
162	20240801	182300	9796566100	166800	166800	166800	166800	0
163	20240801	182200	9796566100	166800	166800	166800	166800	0
164	20240801	182100	9796566100	166800	166800	166800	166800	0
165	20240801	182000	9796566100	166800	166800	166800	166800	0
166	20240801	181900	9796566100	166800	166800	166800	166800	0
167	20240801	181800	9796566100	166800	166800	166800	166800	0
168	20240801	181700	9796566100	166800	166800	166800	166800	0
169	20240801	181600	9796566100	166800	166800	166800	166800	0
170	20240801	181500	9796566100	166800	166800	166800	166800	0
171	20240801	181400	9796566100	166800	166800	166800	166800	0
172	20240801	181300	9796566100	166800	166800	166800	166800	0
173	20240801	181200	9796566100	166800	166800	166800	166800	0
174	20240801	181100	9796566100	166800	166800	166800	166800	0
175	20240801	181000	9796566100	166800	166800	166800	166800	0
176	20240801	180900	9796566100	166800	166800	166800	166800	0
177	20240801	180800	9796566100	166800	166800	166800	166800	0
178	20240801	180700	9796566100	166800	166800	166800	166800	0
179	20240801	180600	9796566100	166800	166800	166800	166800	0
180	20240801	180500	9796566100	166800	166800	166800	166800	0
181	20240801	180400	9796566100	166800	166800	166800	166800	0
182	20240801	180300	9796566100	166800	166800	166800	166800	1162
183	20240801	180200	9796566100	166800	166800	166800	166800	0
184	20240801	180100	9796566100	166800	166800	166800	166800	0
185	20240801	180000	9796566100	166800	166800	166800	166800	0
186	20240801	175900	9796566100	166800	166800	166800	166800	0
187	20240801	175800	9796566100	166800	166800	166800	166800	0
188	20240801	175700	9796566100	166800	166800	166800	166800	0
189	20240801	175600	9796566100	166800	166800	166800	166800	0
190	20240801	175500	9796566100	166800	166800	166800	166800	0
191	20240801	175400	9796566100	166800	166800	166800	166800	0
192	20240801	175300	9796566100	166800	166800	166800	166800	0
193	20240801	175200	9796566100	166800	166800	166800	166800	0
194	20240801	175100	9796566100	166800	166800	166800	166800	0
195	20240801	175000	9796566100	166800	166800	166800	166800	0
196	20240801	174900	9796566100	166800	166800	166800	166800	0
197	20240801	174800	9796566100	166800	166800	166800	166800	0
198	20240801	174700	9796566100	166800	166800	166800	166800	0
199	20240801	174600	9796566100	166800	166800	166800	166800	0
200	20240801	174500	9796566100	166800	166800	166800	166800	0
201	20240801	174400	9796566100	166800	166800	166800	166800	0
202	20240801	174300	9796566100	166800	166800	166800	166800	0
203	20240801	174200	9796566100	166800	166800	166800	166800	0
204	20240801	174100	9796566100	166800	166800	166800	166800	0
205	20240801	174000	9796566100	166800	166800	166800	166800	0
206	20240801	173900	9796566100	166800	166800	166800	166800	0
207	20240801	173800	9796566100	166800	166800	166800	166800	0
208	20240801	173700	9796566100	166800	166800	166800	166800	0
209	20240801	173600	9796566100	166800	166800	166800	166800	0
210	20240801	173500	9796566100	166800	166800	166800	166800	0
211	20240801	173400	9796566100	166800	166800	166800	166800	0
212	20240801	173300	9796566100	166800	166800	166800	166800	1162
213	20240801	173200	9796566100	166800	166800	166800	166800	0
214	20240801	173100	9796566100	166800	166800	166800	166800	0
215	20240801	173000	9796566100	166800	166800	166800	166800	0
216	20240801	172900	9796566100	166800	166800	166800	166800	0
217	20240801	172800	9796566100	166800	166800	166800	166800	0
218	20240801	172700	9796566100	166800	166800	166800	166800	0
219	20240801	172600	9796566100	166800	166800	166800	166800	0
220	20240801	172500	9796566100	166800	166800	166800	166800	0
221	20240801	172400	9796566100	166800	166800	166800	166800	0
222	20240801	172300	9796566100	166800	166800	166800	166800	0
223	20240801	172200	9796566100	166800	166800	166800	166800	0
224	20240801	172100	9796566100	166800	166800	166800	166800	0
225	20240801	172000	9796566100	166800	166800	166800	166800	0
226	20240801	171900	9796566100	166800	166800	166800	166800	0
227	20240801	171800	9796566100	166800	166800	166800	166800	0
228	20240801	171700	9796566100	166800	166800	166800	166800	0
229	20240801	171600	9796566100	166800	166800	166800	166800	0
230	20240801	171500	9796566100	166800	166800	166800	166800	0
231	20240801	171400	9796566100	166800	166800	166800	166800	0
232	20240801	171300	9796566100	166800	166800	166800	166800	0
233	20240801	171200	9796566100	166800	166800	166800	166800	0
234	20240801	171100	9796566100	166800	166800	166800	166800	0
235	20240801	171000	9796566100	166800	166800	166800	166800	0
236	20240801	170900	9796566100	166800	166800	166800	166800	0
237	20240801	170800	9796566100	166800	166800	166800	166800	0
238	20240801	170700	9796566100	166800	166800	166800	166800	0
239	20240801	170600	9796566100	166800	166800	166800	166800	0
240	20240801	170500	9796566100	166800	166800	166800	166800	0
241	20240801	170400	9796566100	166800	166800	166800	166800	0
242	20240801	170300	9796566100	166800	166800	166800	166800	1162
243	20240801	170200	9796566100	166800	166800	166800	166800	0
244	20240801	170100	9796566100	166800	166800	166800	166800	0
245	20240801	170000	9796566100	166800	166800	166800	166800	0
246	20240801	165900	9796566100	166800	166800	166800	166800	0
247	20240801	165800	9796566100	166800	166800	166800	166800	0
248	20240801	165700	9796566100	166800	166800	166800	166800	0
249	20240801	165600	9796566100	166800	166800	166800	166800	0
250	20240801	165500	9796566100	166800	166800	166800	166800	0
251	20240801	165400	9796566100	166800	166800	166800	166800	0
252	20240801	165300	9796566100	166800	166800	166800	166800	0
253	20240801	165200	9796566100	166800	166800	166800	166800	0
254	20240801	165100	9796566100	166800	166800	166800	166800	0
255	20240801	165000	9796566100	166800	166800	166800	166800	0
256	20240801	164900	9796566100	166800	166800	166800	166800	0
257	20240801	164800	9796566100	166800	166800	166800	166800	0
258	20240801	164700	9796566100	166800	166800	166800	166800	0
259	20240801	164600	9796566100	166800	166800	166800	166800	0
260	20240801	164500	9796566100	166800	166800	166800	166800	0
261	20240801	164400	9796566100	166800	166800	166800	166800	0
262	20240801	164300	9796566100	166800	166800	166800	166800	0
263	20240801	164200	9796566100	166800	166800	166800	166800	0
264	20240801	164100	9796566100	166800	166800	166800	166800	0
265	20240801	164000	9796566100	166800	166800	166800	166800	0
266	20240801	163900	9796566100	166800	166800	166800	166800	0
267	20240801	163800	9796566100	166800	166800	166800	166800	0
268	20240801	163700	9796566100	166800	166800	166800	166800	0
269	20240801	163600	9796566100	166800	166800	166800	166800	0
270	20240801	163500	9796566100	166800	166800	166800	166800	0
271	20240801	163400	9796566100	166800	166800	166800	166800	0
272	20240801	163300	9796566100	166800	166800	166800	166800	1162
273	20240801	163200	9796566100	166800	166800	166800	166800	0
274	20240801	163100	9796566100	166800	166800	166800	166800	0
275	20240801	163000	9796566100	166800	166800	166800	166800	0
276	20240801	162900	9796566100	166800	166800	166800	166800	0
277	20240801	162800	9796566100	166800	166800	166800	166800	0
278	20240801	162700	9796566100	166800	166800	166800	166800	0
279	20240801	162600	9796566100	166800	166800	166800	166800	0
280	20240801	162500	9796566100	166800	166800	166800	166800	0
281	20240801	162400	9796566100	166800	166800	166800	166800	0
282	20240801	162300	9796566100	166800	166800	166800	166800	0
283	20240801	162200	9796566100	166800	166800	166800	166800	0
284	20240801	162100	9796566100	166800	166800	166800	166800	0
285	20240801	162000	9796566100	166800	166800	166800	166800	0
286	20240801	161900	9796566100	166800	166800	166800	166800	0
287	20240801	161800	9796566100	166800	166800	166800	166800	0
288	20240801	161700	9796566100	166800	166800	166800	166800	0
289	20240801	161600	9796566100	166800	166800	166800	166800	0
290	20240801	161500	9796566100	166800	166800	166800	166800	0
291	20240801	161400	9796566100	166800	166800	166800	166800	0
292	20240801	161300	9796566100	166800	166800	166800	166800	0
293	20240801	161200	9796566100	166800	166800	166800	166800	0
294	20240801	161100	9796566100	166800	166800	166800	166800	0
295	20240801	161000	9796566100	166800	166800	166800	166800	0
296	20240801	160900	9796566100	166800	166800	166800	166800	0
297	20240801	160800	9796566100	166800	166800	166800	166800	0
298	20240801	160700	9796566100	166800	166800	166800	166800	0
299	20240801	160600	9796566100	166800	166800	166800	166800	0
300	20240801	160500	9796566100	166800	166800	166800	166800	0
301	20240801	160400	9796566100	166800	166800	166800	166800	0
302	20240801	160300	9796566100	166800	166800	166800	166800	1162
303	20240801	160200	9796566100	166800	166800	166800	166800	0
304	20240801	160100	9796566100	166800	166800	166800	166800	0
305	20240801	160000	9796566100	166800	166800	166800	166800	0
306	20240801	155900	9796566100	166800	166800	166800	166800	0
307	20240801	155800	9796566100	166800	166800	166800	166800	0
308	20240801	155700	9796566100	166800	166800	166800	166800	0
309	20240801	155600	9796566100	166800	166800	166800	166800	0
310	20240801	155500	9796566100	166800	166800	166800	166800	0
311	20240801	155400	9796566100	166800	166800	166800	166800	0
312	20240801	155300	9796566100	166800	166800	166800	166800	0
313	20240801	155200	9796566100	166800	166800	166800	166800	0
314	20240801	155100	9796566100	166800	166800	166800	166800	0
315	20240801	155000	9796566100	166800	166800	166800	166800	0
316	20240801	154900	9796566100	166800	166800	166800	166800	0
317	20240801	154800	9796566100	166800	166800	166800	166800	0
318	20240801	154700	9796566100	166800	166800	166800	166800	0
319	20240801	154600	9796566100	166800	166800	166800	166800	0
320	20240801	154500	9796566100	166800	166800	166800	166800	0
321	20240801	154400	9796566100	166800	166800	166800	166800	0
322	20240801	154300	9796566100	166800	166800	166800	166800	0
323	20240801	154200	9796566100	166800	166800	166800	166800	0
324	20240801	154100	9796566100	166800	166800	166800	166800	0
325	20240801	154000	9796566100	166800	166800	166800	166800	0
326	20240801	153900	9796566100	166800	166800	166800	166800	0
327	20240801	153800	9796566100	166800	166800	166800	166800	0
328	20240801	153700	9796566100	166800	166800	166800	166800	0
329	20240801	153600	9796566100	166800	166800	166800	166800	0
330	20240801	153500	9796566100	166800	166800	166800	166800	0
331	20240801	153400	9796566100	166800	166800	166800	166800	0
332	20240801	153300	9796566100	166800	166800	166800	166800	1162
333	20240801	153200	9796566100	166800	166800	166800	166800	0
334	20240801	153100	9796566100	166800	166800	166800	166800	0
335	20240801	153000	9796566100	166800	166800	166800	166800	1162
336	20240801	152900	9602744500	166900	166900	166900	166900	0
337	20240801	152800	9602744500	166900	166900	166900	166900	0
338	20240801	152700	9602744500	166900	166900	166900	166900	0
339	20240801	152600	9602744500	166900	166900	166900	166900	0
340	20240801	152500	9602744500	166900	166900	166900	166900	0
341	20240801	152400	9602744500	166900	166900	166900	166900	0
342	20240801	152300	9602744500	166900	166900	166900	166900	0
343	20240801	152200	9602744500	166900	166900	166900	166900	0
344	20240801	152100	9602744500	166900	166900	166900	166900	0
345	20240801	152000	9602744500	166900	166900	166900	166900	0
346	20240801	151900	9602744500	166900	167100	167100	166900	48
347	20240801	151800	9594728400	167100	167000	167100	167000	191
348	20240801	151700	9562820300	167000	167100	167100	167000	23
349	20240801	151600	9558977200	167100	167100	167200	167100	116
350	20240801	151500	9539593400	167000	167000	167000	167000	111
351	20240801	151400	9521056400	167100	167000	167100	167000	331
352	20240801	151300	9465763700	167000	167200	167200	167000	304
353	20240801	151200	9414962700	167200	167200	167200	167100	100
354	20240801	151100	9398248900	167200	167200	167200	167100	113
355	20240801	151000	9379355400	167100	167200	167400	167100	102
356	20240801	150900	9362296000	167300	167300	167400	167200	43
357	20240801	150800	9355100600	167300	167300	167400	167200	127
358	20240801	150700	9333845400	167200	167200	167300	167200	60
359	20240801	150600	9323813000	167200	167300	167400	167200	105
360	20240801	150500	9306246700	167200	167200	167200	167200	22
361	20240801	150400	9302568300	167300	167200	167300	167200	49
362	20240801	150300	9294370700	167200	167200	167400	167200	188
363	20240801	150200	9262917100	167300	167400	167400	167300	46
364	20240801	150100	9255221000	167400	167600	167600	167400	144
365	20240801	150000	9231093800	167500	167300	167600	167300	132
366	20240801	145900	9208978800	167400	167300	167500	167300	82
367	20240801	145800	9195254900	167400	167300	167400	167300	142
368	20240801	145700	9171486300	167300	167300	167400	167300	44
369	20240801	145600	9164122800	167400	167500	167600	167300	561
370	20240801	145500	9070206700	167500	167600	167600	167400	30
371	20240801	145400	9065180900	167400	167600	167600	167400	452
372	20240801	145300	8989470900	167600	167600	167600	167500	170
373	20240801	145200	8960980900	167500	167600	167600	167500	94
374	20240801	145100	8945229000	167500	167600	167600	167500	165
375	20240801	145000	8917579000	167500	167600	167600	167500	99
376	20240801	144900	8900995300	167500	167600	167600	167500	100
377	20240801	144800	8884238400	167600	167500	167600	167500	235
378	20240801	144700	8844862700	167600	167500	167600	167500	76
379	20240801	144600	8832129600	167500	167500	167600	167500	304
380	20240801	144500	8781196200	167500	167500	167600	167500	70
381	20240801	144400	8769469800	167600	167600	167600	167500	331
382	20240801	144300	8713996900	167500	167500	167500	167400	173
383	20240801	144200	8685021300	167400	167500	167500	167400	42
384	20240801	144100	8677986800	167400	167300	167400	167300	275
385	20240801	144000	8631957200	167400	167400	167400	167300	103
386	20240801	143900	8614723000	167400	167300	167400	167300	87
387	20240801	143800	8600164800	167300	167400	167400	167300	245
388	20240801	143700	8559162900	167300	167400	167400	167300	31
389	20240801	143600	8553974000	167300	167300	167400	167300	212
390	20240801	143500	8518491700	167400	167300	167400	167300	61
391	20240801	143400	8508282300	167400	167400	167400	167300	79
392	20240801	143300	8495058300	167400	167400	167500	167300	176
393	20240801	143200	8465587900	167300	167400	167500	167300	60
394	20240801	143100	8455544400	167400	167300	167400	167300	41
395	20240801	143000	8448682600	167300	167400	167400	167300	50
396	20240801	142900	8440315200	167400	167400	167500	167400	56
397	20240801	142800	8430937200	167400	167100	167400	167100	259
398	20240801	142700	8387620100	167200	167400	167400	167100	145
399	20240801	142600	8363375500	167300	167400	167400	167300	138
400	20240801	142500	8340275500	167400	167200	167400	167200	80
401	20240801	142400	8326889500	167300	167400	167400	167200	346
402	20240801	142300	8269030800	167300	167300	167400	167200	150
403	20240801	142200	8243925400	167300	167300	167300	167200	42
404	20240801	142100	8236901000	167200	167300	167400	167200	169
405	20240801	142000	8208614600	167400	167400	167400	167300	101
406	20240801	141900	8191708700	167400	167400	167400	167300	175
407	20240801	141800	8162425800	167400	167200	167400	167100	133
408	20240801	141700	8140184300	167200	167100	167200	167100	25
409	20240801	141600	8136005300	167100	167300	167300	167100	197
410	20240801	141500	8103054600	167300	167200	167300	167200	73
411	20240801	141400	8090844000	167300	167200	167300	167200	5
412	20240801	141300	8090007900	167200	167200	167300	167000	100
413	20240801	141200	8073287700	167200	167000	167200	167000	38
414	20240801	141100	8066937500	167000	167200	167200	167000	188
415	20240801	141000	8035515400	167200	167300	167300	167100	34
416	20240801	140900	8029831900	167100	167300	167300	167100	51
417	20240801	140800	8021303400	167200	167200	167300	167100	137
418	20240801	140700	7998386000	167200	167200	167300	167100	26
419	20240801	140600	7994039200	167200	167100	167300	167100	146
420	20240801	140500	7969615500	167200	167300	167300	167000	68
421	20240801	140400	7958252700	167300	167300	167300	167200	51
422	20240801	140300	7949723700	167200	167200	167200	167100	117
423	20240801	140200	7930162800	167100	167200	167200	167100	58
424	20240801	140100	7920465900	167200	167300	167300	167100	229
425	20240801	140000	7882165200	167200	167200	167300	167200	51
426	20240801	135900	7873636600	167200	167300	167300	167200	30
427	20240801	135800	7868618500	167200	167100	167300	167100	34
428	20240801	135700	7862933700	167000	167300	167300	167000	74
429	20240801	135600	7850567200	167200	167200	167300	167200	148
430	20240801	135500	7825810900	167200	167000	167200	167000	29
431	20240801	135400	7820965800	167100	167000	167100	166800	236
432	20240801	135300	7781574200	167000	167000	167100	166900	78
433	20240801	135200	7768550300	167000	167400	167400	167000	261
434	20240801	135100	7724917400	167400	167300	167400	167300	147
435	20240801	135000	7700312200	167400	167400	167400	167300	64
436	20240801	134900	7689601000	167400	167300	167400	167300	40
437	20240801	134800	7682905900	167200	167400	167400	167200	55
438	20240801	134700	7673704600	167300	167400	167400	167200	42
439	20240801	134600	7666677800	167300	167000	167300	167000	16
440	20240801	134500	7664002900	167000	167000	167200	166900	39
441	20240801	134400	7657487800	167100	167100	167200	167000	259
442	20240801	134300	7614198300	167200	167200	167300	167100	31
443	20240801	134200	7609014000	167200	167200	167200	167100	11
444	20240801	134100	7607175400	167300	166900	167300	166900	25
445	20240801	134000	7602999100	167100	167200	167200	166900	84
446	20240801	133900	7588972800	167000	167200	167300	167000	378
447	20240801	133800	7525805300	167200	167000	167200	167000	23
448	20240801	133700	7521960700	167200	167200	167200	167000	34
449	20240801	133600	7516280500	167000	167400	167500	167000	756
450	20240801	133500	7389869000	167300	167400	167500	167300	147
451	20240801	133400	7365261800	167300	167400	167500	167300	129
452	20240801	133300	7343657300	167500	167500	167600	167400	26
453	20240801	133200	7339302000	167400	167300	167500	167300	49
454	20240801	133100	7331097700	167400	167500	167500	167400	154
455	20240801	133000	7305307200	167400	167500	167500	167400	54
456	20240801	132900	7296263700	167500	167500	167500	167400	161
457	20240801	132800	7269299800	167500	167600	167600	167300	50
458	20240801	132700	7260928500	167400	167400	167600	167400	52
459	20240801	132600	7252220000	167600	167500	167600	167400	154
460	20240801	132500	7226415700	167400	167500	167600	167400	117
461	20240801	132400	7206818200	167600	167600	167600	167500	143
462	20240801	132300	7182854400	167500	167600	167600	167500	49
463	20240801	132200	7174644100	167500	167600	167600	167500	74
464	20240801	132100	7162243600	167600	167600	167600	167500	163
465	20240801	132000	7134927100	167500	167600	167600	167500	35
466	20240801	131900	7129061700	167600	167400	167600	167400	41
467	20240801	131800	7122194000	167400	167300	167500	167300	24
468	20240801	131700	7118176300	167400	167500	167500	167300	61
469	20240801	131600	7107962700	167400	167400	167500	167400	215
470	20240801	131500	7071960400	167400	167500	167500	167400	61
471	20240801	131400	7061743600	167400	167400	167500	167300	114
472	20240801	131300	7042659300	167300	167300	167400	167300	35
473	20240801	131200	7036802500	167400	167400	167400	167300	60
474	20240801	131100	7026759400	167400	167200	167400	167200	129
475	20240801	131000	7005179500	167300	167300	167300	167200	22
476	20240801	130900	7001499900	167300	167200	167300	167200	146
477	20240801	130800	6977076000	167200	167100	167300	167100	36
478	20240801	130700	6971057400	167100	167100	167300	167100	26
479	20240801	130600	6966709900	167100	167100	167300	167100	27
480	20240801	130500	6962196000	167200	167100	167300	167100	47
481	20240801	130400	6954336100	167200	167300	167300	167200	164
482	20240801	130300	6926900100	167300	167300	167300	167100	43
483	20240801	130200	6919707500	167100	167200	167300	167100	56
484	20240801	130100	6910345100	167200	167000	167200	167000	175
485	20240801	130000	6881103800	167100	167100	167100	167100	19
486	20240801	125900	6877928900	167200	167200	167200	166800	80
487	20240801	125800	6864555700	167200	167100	167200	166700	220
488	20240801	125700	6827859000	167100	167000	167200	167000	32
489	20240801	125600	6822510700	167100	167100	167300	167100	39
490	20240801	125500	6815993400	167100	167200	167300	167100	99
491	20240801	125400	6799442500	167200	167100	167200	167100	38
492	20240801	125300	6793090800	167100	166900	167100	166900	18
493	20240801	125200	6790085500	166900	167000	167000	166900	49
494	20240801	125100	6781902800	167000	167200	167200	167000	27
495	20240801	125000	6777392000	167100	167000	167100	167000	28
496	20240801	124900	6772713900	167100	167000	167100	167000	42
497	20240801	124800	6765697200	167000	167100	167100	166900	215
498	20240801	124700	6729791400	167200	167200	167200	167100	23
499	20240801	124600	6725946800	167100	167100	167200	167100	55
500	20240801	124500	6716752500	167200	167200	167200	167100	34
501	20240801	124400	6711069200	167200	167300	167300	167100	36
502	20240801	124300	6705049200	167300	167200	167300	167200	119
503	20240801	124200	6685150500	167200	167200	167300	167200	84
504	20240801	124100	6671101200	167300	167300	167300	167200	80
505	20240801	124000	6657718200	167200	167300	167300	167200	33
506	20240801	123900	6652198800	167300	167100	167300	167100	33
507	20240801	123800	6646679700	167100	167000	167300	167000	28
508	20240801	123700	6642001700	167100	167300	167300	167100	27
509	20240801	123600	6637485900	167300	167200	167300	167100	41
510	20240801	123500	6630631400	167200	167200	167400	167100	19
511	20240801	123400	6627454400	167200	167200	167300	167200	15
512	20240801	123300	6624946200	167000	167200	167300	167000	122
513	20240801	123200	6604562200	167300	167400	167400	167200	39
514	20240801	123100	6598038300	167400	167300	167400	167200	27
515	20240801	123000	6593521000	167200	167300	167400	167200	23
516	20240801	122900	6589672100	167200	167200	167400	167200	134
517	20240801	122800	6567254900	167200	167200	167300	167100	28
518	20240801	122700	6562573100	167200	167300	167300	167100	14
519	20240801	122600	6560231500	167100	167300	167300	167100	50
520	20240801	122500	6551870400	167200	167200	167300	167200	20
521	20240801	122400	6548526100	167200	167200	167200	167100	17
522	20240801	122300	6545684600	167300	167100	167300	167100	105
523	20240801	122200	6528133300	167200	167100	167300	167100	30
524	20240801	122100	6523118000	167100	167200	167300	167100	47
525	20240801	122000	6515258300	167200	167300	167300	167200	20
526	20240801	121900	6511912900	167300	167100	167300	167100	49
527	20240801	121800	6503718400	167100	167200	167300	167100	44
528	20240801	121700	6496359900	167200	167300	167300	167200	22
529	20240801	121600	6492680100	167300	167200	167300	167200	54
530	20240801	121500	6483650000	167300	167300	167300	167200	34
531	20240801	121400	6477963200	167300	167200	167300	167200	33
532	20240801	121300	6472443400	167200	167400	167400	167200	60
533	20240801	121200	6462404400	167400	167400	167500	167400	33
534	20240801	121100	6456878900	167400	167400	167400	167300	37
535	20240801	121000	6450686300	167300	167400	167400	167300	33
536	20240801	120900	6445163200	167300	167300	167400	167300	37
537	20240801	120800	6438971300	167300	167400	167500	167300	36
538	20240801	120700	6432945400	167400	167500	167500	167300	19
539	20240801	120600	6429764900	167500	167500	167500	167400	29
540	20240801	120500	6424908300	167400	167500	167500	167300	63
541	20240801	120400	6414359300	167400	167500	167600	167400	36
542	20240801	120300	6408329200	167600	167500	167600	167300	66
543	20240801	120200	6397273700	167500	167400	167600	167300	39
544	20240801	120100	6390741500	167400	167500	167600	167400	47
545	20240801	120000	6382866900	167500	167400	167500	167400	23
546	20240801	115900	6379015000	167300	167400	167600	167300	56
547	20240801	115800	6369637900	167500	167400	167500	167400	61
548	20240801	115700	6359421300	167500	167400	167500	167400	30
549	20240801	115600	6354397300	167400	167500	167500	167300	37
550	20240801	115500	6348203700	167500	167300	167500	167300	22
551	20240801	115400	6344522200	167400	167500	167500	167300	13
552	20240801	115300	6342345900	167500	167400	167500	167300	43
553	20240801	115200	6335147700	167300	167100	167400	167100	41
554	20240801	115100	6328287400	167100	167400	167400	167100	29
555	20240801	115000	6323435400	167400	167400	167400	167300	39
556	20240801	114900	6316907600	167400	167400	167600	167300	17
557	20240801	114800	6314062800	167300	167600	167600	167100	35
558	20240801	114700	6308199900	167300	167100	167600	167100	18
559	20240801	114600	6305184700	167100	167000	167500	167000	28
560	20240801	114500	6300501900	167400	167400	167400	167000	59
561	20240801	114400	6290628400	167500	167400	167600	167400	131
562	20240801	114300	6268685500	167400	167500	167500	167000	34
563	20240801	114200	6262994500	167400	167600	167600	167400	97
564	20240801	114100	6246746300	167500	167600	167600	167500	26
565	20240801	114000	6242389800	167500	167500	167600	167500	49
566	20240801	113900	6234181100	167600	167500	167600	167500	48
567	20240801	113800	6226138500	167500	167400	167500	167000	17
568	20240801	113700	6223294100	167500	167400	167500	167000	32
569	20240801	113600	6217940600	167400	167600	167600	167400	101
570	20240801	113500	6201030200	167600	167400	167600	167400	54
571	20240801	113400	6191982100	167400	167600	167600	167400	40
572	20240801	113300	6185282400	167400	167500	167600	167400	39
573	20240801	113200	6178750300	167600	167400	167600	167400	45
574	20240801	113100	6171214700	167500	167400	167500	167400	47
575	20240801	113000	6163342400	167400	167500	167500	167100	38
576	20240801	112900	6156980300	167400	167200	167400	167200	76
577	20240801	112800	6144266100	167200	167100	167300	167000	38
578	20240801	112700	6137915200	167100	167000	167100	167000	115
579	20240801	112600	6118699900	167100	167200	167300	167100	25
580	20240801	112500	6114520000	167200	167200	167200	167000	78
581	20240801	112400	6101479600	167200	167000	167200	167000	63
582	20240801	112300	6090948300	167100	166800	167200	166800	772
583	20240801	112200	5962110500	166800	166700	166800	166700	121
584	20240801	112100	5941928900	166700	166800	166800	166700	36
585	20240801	112000	5935925000	166700	166800	166800	166700	160
586	20240801	111900	5909250400	166900	166800	166900	166800	161
587	20240801	111800	5882392800	166800	166800	166900	166800	59
588	20240801	111700	5872550300	166900	167000	167000	166900	34
589	20240801	111600	5866874300	167000	166900	167000	166800	77
590	20240801	111500	5854022900	166800	166900	166900	166800	25
591	20240801	111400	5849852000	166800	166700	166800	166600	15
592	20240801	111300	5847351600	166600	166600	166800	166500	407
593	20240801	111200	5779545700	166500	166800	166900	166500	640
594	20240801	111100	5672919700	166800	166900	166900	166800	9
595	20240801	111000	5671418000	166800	166800	166900	166800	68
596	20240801	110900	5660072400	166800	167000	167000	166800	43
597	20240801	110800	5652893800	166900	166900	167000	166900	27
598	20240801	110700	5648386900	166900	166900	167000	166800	44
599	20240801	110600	5641041700	167000	167000	167000	166900	19
600	20240801	110500	5637869800	166900	167100	167100	166900	23
601	20240801	110400	5634027800	167200	166700	167200	166700	38
602	20240801	110300	5627683000	166700	167000	167000	166700	195
603	20240801	110200	5595162600	167000	167000	167000	166800	51
604	20240801	110100	5586647400	166800	166900	167000	166800	22
605	20240801	110000	5582975200	167000	167200	167200	167000	49
606	20240801	105900	5574789700	167200	167000	167200	166900	181
607	20240801	105800	5544561600	167000	167100	167100	166900	112
608	20240801	105700	5525848300	167200	167100	167200	167100	316
609	20240801	105600	5473014800	167100	167000	167200	167000	37
610	20240801	105500	5466832400	167000	167100	167200	167000	23
611	20240801	105400	5462989000	167200	167200	167200	167000	29
612	20240801	105300	5458142000	167200	167500	167500	167200	144
613	20240801	105200	5434030100	167500	167600	167600	167500	17
614	20240801	105100	5431181800	167600	167500	167600	167500	29
615	20240801	105000	5426322300	167500	167700	167700	167500	46
616	20240801	104900	5418612500	167700	167600	167700	167500	55
617	20240801	104800	5409391900	167500	167600	167600	167500	13
618	20240801	104700	5407213800	167700	167700	167700	167600	24
619	20240801	104600	5403190700	167600	167700	167700	167600	81
620	20240801	104500	5389610800	167500	167700	167700	167500	24
621	20240801	104400	5385588200	167700	167700	167700	167500	35
622	20240801	104300	5379720100	167600	167800	167800	167500	19
623	20240801	104200	5376534600	167700	167700	167700	167500	236
624	20240801	104100	5336958800	167500	167600	167700	167500	29
625	20240801	104000	5332098400	167500	167600	167600	167500	32
626	20240801	103900	5326737500	167600	167700	167700	167500	135
627	20240801	103800	5304109800	167700	167700	167700	167600	55
628	20240801	103700	5294888700	167700	167600	167700	167600	374
629	20240801	103600	5232184400	167700	167500	167700	167500	117
630	20240801	103500	5212575900	167500	167300	167700	167300	185
631	20240801	103400	5181571300	167100	167000	167400	167000	84
632	20240801	103300	5167525400	167000	166900	167300	166900	1047
633	20240801	103200	4992522500	166600	166900	166900	166600	163
634	20240801	103100	4965337100	166900	166800	167000	166800	37
635	20240801	103000	4959160900	166900	166900	166900	166800	15
636	20240801	102900	4956658300	166900	166900	167000	166800	37
637	20240801	102800	4950484300	166900	166900	166900	166800	80
638	20240801	102700	4937133500	166900	167000	167000	166800	51
639	20240801	102600	4928622800	167000	166800	167000	166800	79
640	20240801	102500	4915432200	166900	166800	166900	166700	138
641	20240801	102400	4892414900	166800	167000	167000	166700	51
642	20240801	102300	4883908700	167000	167000	167000	166800	87
643	20240801	102200	4869386400	166900	167000	167000	166900	12
644	20240801	102100	4867382900	166900	167000	167100	166900	57
645	20240801	102000	4857863500	167000	166900	167100	166900	66
646	20240801	101900	4846841500	167200	166800	167200	166700	687
647	20240801	101800	4732160200	166800	166900	166900	166600	378
648	20240801	101700	4669160000	166800	166800	166900	166700	286
649	20240801	101600	4621450600	166800	166900	167000	166800	265
650	20240801	101500	4577235600	167000	167100	167100	166900	126
651	20240801	101400	4556192900	167000	167100	167300	167000	499
652	20240801	101300	4472814000	167200	167400	167400	167100	649
653	20240801	101200	4364288400	167400	167300	167500	167300	91
654	20240801	101100	4349057800	167300	167400	167400	167300	22
655	20240801	101000	4345377000	167400	167700	167700	167300	259
656	20240801	100900	4301993400	167700	167600	167700	167600	54
657	20240801	100800	4292941500	167600	167600	167600	167600	21
658	20240801	100700	4289421900	167600	167700	167700	167600	70
659	20240801	100600	4277688100	167700	167600	167700	167600	32
660	20240801	100500	4272323300	167600	167500	167600	167400	56
661	20240801	100400	4262942500	167500	167400	167700	167400	27
662	20240801	100300	4258420300	167700	167400	167700	167400	88
663	20240801	100200	4243673900	167200	167500	167500	167200	33
664	20240801	100100	4238154800	167200	167700	167700	167200	330
665	20240801	100000	4182906400	167700	167800	167900	167500	581
666	20240801	095900	4085517200	167900	168000	168000	167800	71
667	20240801	095800	4073596700	168000	167500	168000	167500	406
668	20240801	095700	4005507500	167600	167600	167600	167500	54
669	20240801	095600	3996459700	167600	167500	167700	167400	154
670	20240801	095500	3970656200	167500	167600	167600	167400	157
671	20240801	095400	3944360200	167600	167600	167800	167500	174
672	20240801	095300	3915199400	167600	167500	167700	167500	67
673	20240801	095200	3903969500	167600	167500	167700	167500	150
674	20240801	095100	3878829100	167500	167500	167500	167400	60
675	20240801	095000	3868782800	167500	167700	167700	167500	251
676	20240801	094900	3826731000	167800	168500	168500	167700	576
677	20240801	094800	3729884600	168900	168700	169000	168700	80
678	20240801	094700	3716381500	168700	168300	168900	168300	58
679	20240801	094600	3706600200	168400	168400	168400	168100	157
680	20240801	094500	3680176300	168500	169000	169000	168400	374
681	20240801	094400	3617129200	169000	169200	169300	168800	125
682	20240801	094300	3595987200	169100	169100	169300	169100	82
683	20240801	094200	3582110700	169200	169100	169300	169000	345
684	20240801	094100	3523785200	169200	169500	169500	169200	358
685	20240801	094000	3463150300	169400	169400	169400	169100	450
686	20240801	093900	3386981200	169300	169400	169400	169200	136
687	20240801	093800	3363957000	169400	169700	169700	169200	369
688	20240801	093700	3301442700	169700	169800	169900	169500	1288
689	20240801	093600	3082728100	169800	168900	169800	168900	1713
690	20240801	093500	2792562900	168900	168900	169000	168800	1294
691	20240801	093400	2573921200	168800	168400	168900	168400	1327
692	20240801	093300	2350059300	168400	168100	168400	168000	841
693	20240801	093200	2208507700	168000	168100	168100	167300	102
694	20240801	093100	2191375900	168000	167200	168200	167000	554
695	20240801	093000	2098773200	167700	168100	168300	167200	297
696	20240801	092900	2048913200	168100	167200	168100	167200	587
697	20240801	092800	1950357000	167600	167200	167600	167200	126
698	20240801	092700	1929249000	167200	166900	167200	166800	488
699	20240801	092600	1847753500	166900	167100	167100	166800	648
700	20240801	092500	1739554000	167100	167200	167200	167100	88
701	20240801	092400	1724848000	167200	167100	167200	167100	93
702	20240801	092300	1709307000	167200	167000	167400	167000	126
703	20240801	092200	1688248900	167000	167400	167600	167000	466
704	20240801	092100	1610362400	167400	167500	167600	167400	96
705	20240801	092000	1594287200	167400	167500	167500	167400	47
706	20240801	091900	1586419100	167600	167200	167600	167200	21
707	20240801	091800	1582900000	167200	167700	167800	167200	149
708	20240801	091700	1557937100	167700	167900	167900	167700	333
709	20240801	091600	1502046200	168000	168000	168100	167900	299
710	20240801	091500	1451826200	168100	167700	168100	167700	305
711	20240801	091400	1400621100	167700	167500	167700	167500	51
712	20240801	091300	1392070400	167700	166800	167700	166800	254
713	20240801	091200	1349600300	167000	166700	167300	166700	749
714	20240801	091100	1224726200	166700	167100	167200	166600	526
715	20240801	091000	1136918500	167200	167400	167400	167100	55
716	20240801	090900	1127724000	167400	167500	167600	167000	554
717	20240801	090800	1035022700	167500	167800	167800	167500	355
718	20240801	090700	975539400	167800	168300	168600	167800	869
719	20240801	090600	829285800	168200	167300	168400	167300	1340
720	20240801	090500	604347300	167400	167300	167500	167200	410
721	20240801	090400	535720600	167200	167000	167400	167000	414
722	20240801	090300	466523200	167100	166600	167100	166600	310
723	20240801	090200	414812500	166700	167100	167300	166600	923
724	20240801	090100	260738500	167100	166000	167100	166000	762
725	20240801	090000	133790900	166000	165000	166100	165000	810