KissMeData/140860/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202000	4126863200	193700	193700	193700	193700	356
3	20240822	201900	4126863200	193700	193700	193700	193700	0
4	20240822	201800	4126863200	193700	193700	193700	193700	0
5	20240822	201700	4126863200	193700	193700	193700	193700	0
6	20240822	201600	4126863200	193700	193700	193700	193700	0
7	20240822	201500	4126863200	193700	193700	193700	193700	0
8	20240822	201400	4126863200	193700	193700	193700	193700	0
9	20240822	201300	4126863200	193700	193700	193700	193700	0
10	20240822	201200	4126863200	193700	193700	193700	193700	0
11	20240822	201100	4126863200	193700	193700	193700	193700	0
12	20240822	201000	4126863200	193700	193700	193700	193700	0
13	20240822	200900	4126863200	193700	193700	193700	193700	0
14	20240822	200800	4126863200	193700	193700	193700	193700	0
15	20240822	200700	4126863200	193700	193700	193700	193700	0
16	20240822	200600	4126863200	193700	193700	193700	193700	0
17	20240822	200500	4126863200	193700	193700	193700	193700	0
18	20240822	200400	4126863200	193700	193700	193700	193700	0
19	20240822	200300	4126863200	193700	193700	193700	193700	0
20	20240822	200200	4126863200	193700	193700	193700	193700	0
21	20240822	200100	4126863200	193700	193700	193700	193700	0
22	20240822	200000	4126863200	193700	193700	193700	193700	0
23	20240822	195900	4126863200	193700	193700	193700	193700	0
24	20240822	195800	4126863200	193700	193700	193700	193700	0
25	20240822	195700	4126863200	193700	193700	193700	193700	0
26	20240822	195600	4126863200	193700	193700	193700	193700	0
27	20240822	195500	4126863200	193700	193700	193700	193700	0
28	20240822	195400	4126863200	193700	193700	193700	193700	0
29	20240822	195300	4126863200	193700	193700	193700	193700	0
30	20240822	195200	4126863200	193700	193700	193700	193700	0
31	20240822	195100	4126863200	193700	193700	193700	193700	0
32	20240822	195000	4126863200	193700	193700	193700	193700	356
33	20240822	194900	4126863200	193700	193700	193700	193700	0
34	20240822	194800	4126863200	193700	193700	193700	193700	0
35	20240822	194700	4126863200	193700	193700	193700	193700	0
36	20240822	194600	4126863200	193700	193700	193700	193700	0
37	20240822	194500	4126863200	193700	193700	193700	193700	0
38	20240822	194400	4126863200	193700	193700	193700	193700	0
39	20240822	194300	4126863200	193700	193700	193700	193700	0
40	20240822	194200	4126863200	193700	193700	193700	193700	0
41	20240822	194100	4126863200	193700	193700	193700	193700	0
42	20240822	194000	4126863200	193700	193700	193700	193700	0
43	20240822	193900	4126863200	193700	193700	193700	193700	0
44	20240822	193800	4126863200	193700	193700	193700	193700	0
45	20240822	193700	4126863200	193700	193700	193700	193700	0
46	20240822	193600	4126863200	193700	193700	193700	193700	0
47	20240822	193500	4126863200	193700	193700	193700	193700	0
48	20240822	193400	4126863200	193700	193700	193700	193700	0
49	20240822	193300	4126863200	193700	193700	193700	193700	0
50	20240822	193200	4126863200	193700	193700	193700	193700	0
51	20240822	193100	4126863200	193700	193700	193700	193700	0
52	20240822	193000	4126863200	193700	193700	193700	193700	0
53	20240822	192900	4126863200	193700	193700	193700	193700	0
54	20240822	192800	4126863200	193700	193700	193700	193700	0
55	20240822	192700	4126863200	193700	193700	193700	193700	0
56	20240822	192600	4126863200	193700	193700	193700	193700	0
57	20240822	192500	4126863200	193700	193700	193700	193700	0
58	20240822	192400	4126863200	193700	193700	193700	193700	0
59	20240822	192300	4126863200	193700	193700	193700	193700	0
60	20240822	192200	4126863200	193700	193700	193700	193700	0
61	20240822	192100	4126863200	193700	193700	193700	193700	0
62	20240822	192000	4126863200	193700	193700	193700	193700	356
63	20240822	191900	4126863200	193700	193700	193700	193700	0
64	20240822	191800	4126863200	193700	193700	193700	193700	0
65	20240822	191700	4126863200	193700	193700	193700	193700	0
66	20240822	191600	4126863200	193700	193700	193700	193700	0
67	20240822	191500	4126863200	193700	193700	193700	193700	0
68	20240822	191400	4126863200	193700	193700	193700	193700	0
69	20240822	191300	4126863200	193700	193700	193700	193700	0
70	20240822	191200	4126863200	193700	193700	193700	193700	0
71	20240822	191100	4126863200	193700	193700	193700	193700	0
72	20240822	191000	4126863200	193700	193700	193700	193700	0
73	20240822	190900	4126863200	193700	193700	193700	193700	0
74	20240822	190800	4126863200	193700	193700	193700	193700	0
75	20240822	190700	4126863200	193700	193700	193700	193700	0
76	20240822	190600	4126863200	193700	193700	193700	193700	0
77	20240822	190500	4126863200	193700	193700	193700	193700	0
78	20240822	190400	4126863200	193700	193700	193700	193700	0
79	20240822	190300	4126863200	193700	193700	193700	193700	0
80	20240822	190200	4126863200	193700	193700	193700	193700	0
81	20240822	190100	4126863200	193700	193700	193700	193700	0
82	20240822	190000	4126863200	193700	193700	193700	193700	0
83	20240822	185900	4126863200	193700	193700	193700	193700	0
84	20240822	185800	4126863200	193700	193700	193700	193700	0
85	20240822	185700	4126863200	193700	193700	193700	193700	0
86	20240822	185600	4126863200	193700	193700	193700	193700	0
87	20240822	185500	4126863200	193700	193700	193700	193700	0
88	20240822	185400	4126863200	193700	193700	193700	193700	0
89	20240822	185300	4126863200	193700	193700	193700	193700	0
90	20240822	185200	4126863200	193700	193700	193700	193700	0
91	20240822	185100	4126863200	193700	193700	193700	193700	0
92	20240822	185000	4126863200	193700	193700	193700	193700	356
93	20240822	184900	4126863200	193700	193700	193700	193700	0
94	20240822	184800	4126863200	193700	193700	193700	193700	0
95	20240822	184700	4126863200	193700	193700	193700	193700	0
96	20240822	184600	4126863200	193700	193700	193700	193700	0
97	20240822	184500	4126863200	193700	193700	193700	193700	0
98	20240822	184400	4126863200	193700	193700	193700	193700	0
99	20240822	184300	4126863200	193700	193700	193700	193700	0
100	20240822	184200	4126863200	193700	193700	193700	193700	0
101	20240822	184100	4126863200	193700	193700	193700	193700	0
102	20240822	184000	4126863200	193700	193700	193700	193700	0
103	20240822	183900	4126863200	193700	193700	193700	193700	0
104	20240822	183800	4126863200	193700	193700	193700	193700	0
105	20240822	183700	4126863200	193700	193700	193700	193700	0
106	20240822	183600	4126863200	193700	193700	193700	193700	0
107	20240822	183500	4126863200	193700	193700	193700	193700	0
108	20240822	183400	4126863200	193700	193700	193700	193700	0
109	20240822	183300	4126863200	193700	193700	193700	193700	0
110	20240822	183200	4126863200	193700	193700	193700	193700	0
111	20240822	183100	4126863200	193700	193700	193700	193700	0
112	20240822	183000	4126863200	193700	193700	193700	193700	0
113	20240822	182900	4126863200	193700	193700	193700	193700	0
114	20240822	182800	4126863200	193700	193700	193700	193700	0
115	20240822	182700	4126863200	193700	193700	193700	193700	0
116	20240822	182600	4126863200	193700	193700	193700	193700	0
117	20240822	182500	4126863200	193700	193700	193700	193700	0
118	20240822	182400	4126863200	193700	193700	193700	193700	0
119	20240822	182300	4126863200	193700	193700	193700	193700	0
120	20240822	182200	4126863200	193700	193700	193700	193700	0
121	20240822	182100	4126863200	193700	193700	193700	193700	0
122	20240822	182000	4126863200	193700	193700	193700	193700	356
123	20240822	181900	4126863200	193700	193700	193700	193700	0
124	20240822	181800	4126863200	193700	193700	193700	193700	0
125	20240822	181700	4126863200	193700	193700	193700	193700	0
126	20240822	181600	4126863200	193700	193700	193700	193700	0
127	20240822	181500	4126863200	193700	193700	193700	193700	0
128	20240822	181400	4126863200	193700	193700	193700	193700	0
129	20240822	181300	4126863200	193700	193700	193700	193700	0
130	20240822	181200	4126863200	193700	193700	193700	193700	0
131	20240822	181100	4126863200	193700	193700	193700	193700	0
132	20240822	181000	4126863200	193700	193700	193700	193700	0
133	20240822	180900	4126863200	193700	193700	193700	193700	0
134	20240822	180800	4126863200	193700	193700	193700	193700	0
135	20240822	180700	4126863200	193700	193700	193700	193700	0
136	20240822	180600	4126863200	193700	193700	193700	193700	0
137	20240822	180500	4126863200	193700	193700	193700	193700	0
138	20240822	180400	4126863200	193700	193700	193700	193700	0
139	20240822	180300	4126863200	193700	193700	193700	193700	0
140	20240822	180200	4126863200	193700	193700	193700	193700	0
141	20240822	180100	4126863200	193700	193700	193700	193700	0
142	20240822	180000	4126863200	193700	193700	193700	193700	0
143	20240822	175900	4126863200	193700	193700	193700	193700	0
144	20240822	175800	4126863200	193700	193700	193700	193700	0
145	20240822	175700	4126863200	193700	193700	193700	193700	0
146	20240822	175600	4126863200	193700	193700	193700	193700	0
147	20240822	175500	4126863200	193700	193700	193700	193700	0
148	20240822	175400	4126863200	193700	193700	193700	193700	0
149	20240822	175300	4126863200	193700	193700	193700	193700	0
150	20240822	175200	4126863200	193700	193700	193700	193700	0
151	20240822	175100	4126863200	193700	193700	193700	193700	0
152	20240822	175000	4126863200	193700	193700	193700	193700	356
153	20240822	174900	4126863200	193700	193700	193700	193700	0
154	20240822	174800	4126863200	193700	193700	193700	193700	0
155	20240822	174700	4126863200	193700	193700	193700	193700	0
156	20240822	174600	4126863200	193700	193700	193700	193700	0
157	20240822	174500	4126863200	193700	193700	193700	193700	0
158	20240822	174400	4126863200	193700	193700	193700	193700	0
159	20240822	174300	4126863200	193700	193700	193700	193700	0
160	20240822	174200	4126863200	193700	193700	193700	193700	0
161	20240822	174100	4126863200	193700	193700	193700	193700	0
162	20240822	174000	4126863200	193700	193700	193700	193700	0
163	20240822	173900	4126863200	193700	193700	193700	193700	0
164	20240822	173800	4126863200	193700	193700	193700	193700	0
165	20240822	173700	4126863200	193700	193700	193700	193700	0
166	20240822	173600	4126863200	193700	193700	193700	193700	0
167	20240822	173500	4126863200	193700	193700	193700	193700	0
168	20240822	173400	4126863200	193700	193700	193700	193700	0
169	20240822	173300	4126863200	193700	193700	193700	193700	0
170	20240822	173200	4126863200	193700	193700	193700	193700	0
171	20240822	173100	4126863200	193700	193700	193700	193700	0
172	20240822	173000	4126863200	193700	193700	193700	193700	0
173	20240822	172900	4126863200	193700	193700	193700	193700	0
174	20240822	172800	4126863200	193700	193700	193700	193700	0
175	20240822	172700	4126863200	193700	193700	193700	193700	0
176	20240822	172600	4126863200	193700	193700	193700	193700	0
177	20240822	172500	4126863200	193700	193700	193700	193700	0
178	20240822	172400	4126863200	193700	193700	193700	193700	0
179	20240822	172300	4126863200	193700	193700	193700	193700	0
180	20240822	172200	4126863200	193700	193700	193700	193700	0
181	20240822	172100	4126863200	193700	193700	193700	193700	0
182	20240822	172000	4126863200	193700	193700	193700	193700	356
183	20240822	171900	4126863200	193700	193700	193700	193700	0
184	20240822	171800	4126863200	193700	193700	193700	193700	0
185	20240822	171700	4126863200	193700	193700	193700	193700	0
186	20240822	171600	4126863200	193700	193700	193700	193700	0
187	20240822	171500	4126863200	193700	193700	193700	193700	0
188	20240822	171400	4126863200	193700	193700	193700	193700	0
189	20240822	171300	4126863200	193700	193700	193700	193700	0
190	20240822	171200	4126863200	193700	193700	193700	193700	0
191	20240822	171100	4126863200	193700	193700	193700	193700	0
192	20240822	171000	4126863200	193700	193700	193700	193700	0
193	20240822	170900	4126863200	193700	193700	193700	193700	0
194	20240822	170800	4126863200	193700	193700	193700	193700	0
195	20240822	170700	4126863200	193700	193700	193700	193700	0
196	20240822	170600	4126863200	193700	193700	193700	193700	0
197	20240822	170500	4126863200	193700	193700	193700	193700	0
198	20240822	170400	4126863200	193700	193700	193700	193700	0
199	20240822	170300	4126863200	193700	193700	193700	193700	0
200	20240822	170200	4126863200	193700	193700	193700	193700	0
201	20240822	170100	4126863200	193700	193700	193700	193700	0
202	20240822	170000	4126863200	193700	193700	193700	193700	0
203	20240822	165900	4126863200	193700	193700	193700	193700	0
204	20240822	165800	4126863200	193700	193700	193700	193700	0
205	20240822	165700	4126863200	193700	193700	193700	193700	0
206	20240822	165600	4126863200	193700	193700	193700	193700	0
207	20240822	165500	4126863200	193700	193700	193700	193700	0
208	20240822	165400	4126863200	193700	193700	193700	193700	0
209	20240822	165300	4126863200	193700	193700	193700	193700	0
210	20240822	165200	4126863200	193700	193700	193700	193700	0
211	20240822	165100	4126863200	193700	193700	193700	193700	0
212	20240822	165000	4126863200	193700	193700	193700	193700	356
213	20240822	164900	4126863200	193700	193700	193700	193700	0
214	20240822	164800	4126863200	193700	193700	193700	193700	0
215	20240822	164700	4126863200	193700	193700	193700	193700	0
216	20240822	164600	4126863200	193700	193700	193700	193700	0
217	20240822	164500	4126863200	193700	193700	193700	193700	0
218	20240822	164400	4126863200	193700	193700	193700	193700	0
219	20240822	164300	4126863200	193700	193700	193700	193700	0
220	20240822	164200	4126863200	193700	193700	193700	193700	0
221	20240822	164100	4126863200	193700	193700	193700	193700	0
222	20240822	164000	4126863200	193700	193700	193700	193700	0
223	20240822	163900	4126863200	193700	193700	193700	193700	0
224	20240822	163800	4126863200	193700	193700	193700	193700	0
225	20240822	163700	4126863200	193700	193700	193700	193700	0
226	20240822	163600	4126863200	193700	193700	193700	193700	0
227	20240822	163500	4126863200	193700	193700	193700	193700	0
228	20240822	163400	4126863200	193700	193700	193700	193700	0
229	20240822	163300	4126863200	193700	193700	193700	193700	0
230	20240822	163200	4126863200	193700	193700	193700	193700	0
231	20240822	163100	4126863200	193700	193700	193700	193700	0
232	20240822	163000	4126863200	193700	193700	193700	193700	0
233	20240822	162900	4126863200	193700	193700	193700	193700	0
234	20240822	162800	4126863200	193700	193700	193700	193700	0
235	20240822	162700	4126863200	193700	193700	193700	193700	0
236	20240822	162600	4126863200	193700	193700	193700	193700	0
237	20240822	162500	4126863200	193700	193700	193700	193700	0
238	20240822	162400	4126863200	193700	193700	193700	193700	0
239	20240822	162300	4126863200	193700	193700	193700	193700	0
240	20240822	162200	4126863200	193700	193700	193700	193700	0
241	20240822	162100	4126863200	193700	193700	193700	193700	0
242	20240822	162000	4126863200	193700	193700	193700	193700	356
243	20240822	161900	4126863200	193700	193700	193700	193700	0
244	20240822	161800	4126863200	193700	193700	193700	193700	0
245	20240822	161700	4126863200	193700	193700	193700	193700	0
246	20240822	161600	4126863200	193700	193700	193700	193700	0
247	20240822	161500	4126863200	193700	193700	193700	193700	0
248	20240822	161400	4126863200	193700	193700	193700	193700	0
249	20240822	161300	4126863200	193700	193700	193700	193700	0
250	20240822	161200	4126863200	193700	193700	193700	193700	0
251	20240822	161100	4126863200	193700	193700	193700	193700	0
252	20240822	161000	4126863200	193700	193700	193700	193700	0
253	20240822	160900	4126863200	193700	193700	193700	193700	0
254	20240822	160800	4126863200	193700	193700	193700	193700	0
255	20240822	160700	4126863200	193700	193700	193700	193700	0
256	20240822	160600	4126863200	193700	193700	193700	193700	0
257	20240822	160500	4126863200	193700	193700	193700	193700	0
258	20240822	160400	4126863200	193700	193700	193700	193700	0
259	20240822	160300	4126863200	193700	193700	193700	193700	0
260	20240822	160200	4126863200	193700	193700	193700	193700	0
261	20240822	160100	4126863200	193700	193700	193700	193700	0
262	20240822	160000	4126863200	193700	193700	193700	193700	0
263	20240822	155900	4126863200	193700	193700	193700	193700	0
264	20240822	155800	4126863200	193700	193700	193700	193700	0
265	20240822	155700	4126863200	193700	193700	193700	193700	0
266	20240822	155600	4126863200	193700	193700	193700	193700	0
267	20240822	155500	4126863200	193700	193700	193700	193700	0
268	20240822	155400	4126863200	193700	193700	193700	193700	0
269	20240822	155300	4126863200	193700	193700	193700	193700	0
270	20240822	155200	4126863200	193700	193700	193700	193700	0
271	20240822	155100	4126863200	193700	193700	193700	193700	0
272	20240822	155000	4126863200	193700	193700	193700	193700	356
273	20240822	154900	4126863200	193700	193700	193700	193700	0
274	20240822	154800	4126863200	193700	193700	193700	193700	0
275	20240822	154700	4126863200	193700	193700	193700	193700	0
276	20240822	154600	4126863200	193700	193700	193700	193700	0
277	20240822	154500	4126863200	193700	193700	193700	193700	0
278	20240822	154400	4126863200	193700	193700	193700	193700	0
279	20240822	154300	4126863200	193700	193700	193700	193700	0
280	20240822	154200	4126863200	193700	193700	193700	193700	0
281	20240822	154100	4126863200	193700	193700	193700	193700	0
282	20240822	154000	4126863200	193700	193700	193700	193700	0
283	20240822	153900	4126863200	193700	193700	193700	193700	0
284	20240822	153800	4126863200	193700	193700	193700	193700	0
285	20240822	153700	4126863200	193700	193700	193700	193700	0
286	20240822	153600	4126863200	193700	193700	193700	193700	0
287	20240822	153500	4126863200	193700	193700	193700	193700	0
288	20240822	153400	4126863200	193700	193700	193700	193700	0
289	20240822	153300	4126863200	193700	193700	193700	193700	0
290	20240822	153200	4126863200	193700	193700	193700	193700	0
291	20240822	153100	4126863200	193700	193700	193700	193700	0
292	20240822	153000	4126863200	193700	193700	193700	193700	356
293	20240822	152900	4057906000	193800	193800	193800	193800	0
294	20240822	152800	4057906000	193800	193800	193800	193800	0
295	20240822	152700	4057906000	193800	193800	193800	193800	0
296	20240822	152600	4057906000	193800	193800	193800	193800	0
297	20240822	152500	4057906000	193800	193800	193800	193800	0
298	20240822	152400	4057906000	193800	193800	193800	193800	0
299	20240822	152300	4057906000	193800	193800	193800	193800	0
300	20240822	152200	4057906000	193800	193800	193800	193800	0
301	20240822	152100	4057906000	193800	193800	193800	193800	0
302	20240822	152000	4057906000	193800	193800	193800	193800	0
303	20240822	151900	4057906000	193800	194000	194000	193700	32
304	20240822	151800	4051704200	193700	193700	193700	193700	5
305	20240822	151700	4050735700	194200	194000	194200	193600	173
306	20240822	151600	4017206800	193900	194100	194200	193900	101
307	20240822	151500	3997605400	194200	193900	194200	193600	128
308	20240822	151400	3972775200	193700	193900	194200	193700	147
309	20240822	151300	3944286600	193900	194200	194200	193900	36
310	20240822	151200	3937296300	194200	194300	194400	194200	71
311	20240822	151100	3923500000	194400	194600	195100	194400	64
312	20240822	151000	3911048100	194600	195300	195300	194600	72
313	20240822	150900	3897004800	195300	195400	195600	195300	77
314	20240822	150800	3881959500	195600	195300	195600	195300	49
315	20240822	150700	3872383100	195600	195000	195700	195000	47
316	20240822	150600	3863207700	195100	194900	195800	194900	61
317	20240822	150500	3851302200	195300	194600	195300	194600	27
318	20240822	150400	3846040200	194600	194400	195300	194400	92
319	20240822	150300	3828141200	194500	194800	194800	194300	44
320	20240822	150200	3819582300	194900	194900	195000	194900	60
321	20240822	150100	3807885800	194900	195000	195000	194900	48
322	20240822	150000	3798527400	195100	195200	195800	195100	74
323	20240822	145900	3784063700	195900	196000	196000	195300	184
324	20240822	145800	3748048600	195900	195800	196000	195700	111
325	20240822	145700	3726306900	195800	195900	196200	195700	183
326	20240822	145600	3690456300	195900	195900	196300	195900	151
327	20240822	145500	3660850000	195800	195800	196400	195700	167
328	20240822	145400	3628113600	195800	195900	196300	195800	181
329	20240822	145300	3592637600	195900	196200	196400	195900	201
330	20240822	145200	3553204600	196100	196400	196400	196000	114
331	20240822	145100	3530839900	196100	196200	196200	195700	213
332	20240822	145000	3489090000	196400	196400	196400	195800	151
333	20240822	144900	3459460900	196000	196000	196700	195900	198
334	20240822	144800	3420620500	196000	196400	196800	195900	177
335	20240822	144700	3385868700	196400	196400	196800	196400	155
336	20240822	144600	3355408600	196400	196100	196600	196100	203
337	20240822	144500	3315541200	196500	196700	196800	195800	266
338	20240822	144400	3263310500	196800	196400	196800	196400	171
339	20240822	144300	3229676200	196700	196100	196700	196000	103
340	20240822	144200	3209427600	196100	196500	196700	196100	233
341	20240822	144100	3163629400	196500	196300	196600	196300	180
342	20240822	144000	3128263500	196300	196000	196500	196000	193
343	20240822	143900	3090391100	196000	195400	196100	195300	68
344	20240822	143800	3077079100	196200	195700	196200	195400	154
345	20240822	143700	3046905700	195600	196000	196300	195600	274
346	20240822	143600	2993183700	196000	195600	196100	195400	188
347	20240822	143500	2956348300	196000	195700	196000	195500	207
348	20240822	143400	2915804200	195700	195500	195700	194700	123
349	20240822	143300	2891765700	195500	195800	196100	195500	237
350	20240822	143200	2845358700	195700	195500	195900	195500	181
351	20240822	143100	2809941300	195400	194700	195400	194600	194
352	20240822	143000	2772105600	194600	193700	194600	193600	133
353	20240822	142900	2746268100	193600	193700	193700	193600	40
354	20240822	142800	2738521800	193700	193700	193700	193700	3
355	20240822	142700	2737940700	193700	193700	193700	193700	10
356	20240822	142600	2736003700	193700	193600	193700	193600	23
357	20240822	142500	2731550100	193700	193700	193700	193600	8
358	20240822	142400	2730000600	193700	193600	193700	193600	30
359	20240822	142300	2724192000	193600	193600	193600	193400	10
360	20240822	142200	2722256800	193600	193700	193700	193300	13
361	20240822	142100	2719740400	193700	193200	193700	193200	136
362	20240822	142000	2693460700	193100	193100	193100	193100	25
363	20240822	141900	2688633200	193400	193500	193500	193400	35
364	20240822	141800	2681863600	193500	193500	193500	193500	1
365	20240822	141700	2681670100	193500	193500	193500	193400	18
366	20240822	141600	2678188200	193500	193500	193500	193500	16
367	20240822	141500	2675092200	193400	193400	193500	193400	21
368	20240822	141400	2671030500	193400	193700	193700	193400	79
369	20240822	141300	2655741900	193700	194000	194000	193700	52
370	20240822	141200	2645667600	193800	194000	194000	193800	4
371	20240822	141100	2644891800	193800	193800	193800	193800	21
372	20240822	141000	2640822000	193800	193800	193800	193800	24
373	20240822	140900	2636170800	193800	193800	193800	193800	4
374	20240822	140800	2635395600	193900	193800	193900	193800	23
375	20240822	140700	2630938000	193900	193800	193900	193800	30
376	20240822	140600	2625123100	193700	193700	193800	193700	10
377	20240822	140500	2623185800	193800	193800	193900	193800	33
378	20240822	140400	2616790000	193800	193900	193900	193800	24
379	20240822	140300	2612137000	193800	194000	194000	193800	39
380	20240822	140200	2604573800	193900	194100	194100	193900	27
381	20240822	140100	2599335200	194000	194000	194100	194000	8
382	20240822	140000	2597782800	193900	194000	194000	193900	26
383	20240822	135900	2592739300	193900	193900	194000	193900	28
384	20240822	135800	2587308300	194000	194000	194000	193900	33
385	20240822	135700	2580906800	193900	194100	194200	193900	43
386	20240822	135600	2572561900	194000	194100	194100	193900	26
387	20240822	135500	2567517000	194100	193800	194100	193800	5
388	20240822	135400	2566546800	194200	193900	194200	193700	52
389	20240822	135300	2556459600	193800	193800	194100	193800	29
390	20240822	135200	2550835400	193800	194000	194000	193800	36
391	20240822	135100	2543852800	194200	194200	194300	194100	54
392	20240822	135000	2533363900	194300	194400	194500	194300	115
393	20240822	134900	2511017500	194400	194400	194400	194300	25
394	20240822	134800	2506157700	194300	194500	194500	194300	54
395	20240822	134700	2495661500	194400	194300	194400	194300	27
396	20240822	134600	2490413300	194400	194400	194500	194300	59
397	20240822	134500	2478942900	194400	194500	194500	194300	26
398	20240822	134400	2473886900	194500	194300	194900	194300	14
399	20240822	134300	2471163700	194300	194300	194900	194200	27
400	20240822	134200	2465910000	194200	194700	194900	194200	55
401	20240822	134100	2455214300	194700	194700	195000	194600	30
402	20240822	134000	2449373000	194700	195000	195400	194500	26
403	20240822	133900	2444304000	194800	195200	195200	194400	78
404	20240822	133800	2429119500	195100	195200	195300	195100	51
405	20240822	133700	2419164800	195300	195300	195300	195200	32
406	20240822	133600	2412915300	195300	195300	195400	195300	57
407	20240822	133500	2401780100	195400	195300	195400	195300	38
408	20240822	133400	2394356300	195400	195500	195500	195400	15
409	20240822	133300	2391424800	195500	195400	195500	195300	36
410	20240822	133200	2384388400	195400	195400	195400	195300	30
411	20240822	133100	2378526500	195200	195100	195500	195100	30
412	20240822	133000	2372664900	195200	195100	195200	195100	32
413	20240822	132900	2366418700	195200	195200	195200	195100	33
414	20240822	132800	2359977400	195200	195300	195300	194800	7
415	20240822	132700	2358611300	195300	195300	195300	195000	74
416	20240822	132600	2344171100	195300	195400	195400	195300	26
417	20240822	132500	2339090900	195300	195200	195400	195100	24
418	20240822	132400	2334404900	195200	195200	195200	195100	47
419	20240822	132300	2325232400	195200	195200	195200	195100	12
420	20240822	132200	2322890400	195200	195200	195200	195200	31
421	20240822	132100	2316839200	195100	195300	195300	195100	33
422	20240822	132000	2310397400	195100	195200	195300	195100	26
423	20240822	131900	2305321500	195200	194700	195200	194700	41
424	20240822	131800	2297330100	194800	194900	194900	194800	32
425	20240822	131700	2291096400	194900	194800	194900	194200	19
426	20240822	131600	2287395200	194800	193900	195000	193900	384
427	20240822	131500	2212743000	193900	193900	193900	193800	23
428	20240822	131400	2208283400	193900	193900	194000	193800	26
429	20240822	131300	2203241100	193900	193900	193900	193800	26
430	20240822	131200	2198199900	193900	193900	194000	193800	8
431	20240822	131100	2196648900	193900	193900	193900	193700	29
432	20240822	131000	2191027300	193600	193500	193900	193500	61
433	20240822	130900	2179206800	193900	193900	193900	193500	28
434	20240822	130800	2173787400	193900	193800	193900	193300	24
435	20240822	130700	2169136400	193800	194100	194100	193100	231
436	20240822	130600	2124374600	194100	194100	194100	194000	24
437	20240822	130500	2119717800	194100	194100	194100	194100	4
438	20240822	130400	2118941400	194100	194100	194100	193900	24
439	20240822	130300	2114287000	194100	194000	194100	193700	29
440	20240822	130200	2108662600	193600	193300	194000	193300	70
441	20240822	130100	2095120200	193400	193300	193400	193300	26
442	20240822	130000	2090093600	193400	193400	193400	193300	11
443	20240822	125900	2087966500	193400	193400	193400	193300	10
444	20240822	125800	2086032700	193400	193300	193400	193300	5
445	20240822	125700	2085065900	193100	193200	193500	193100	20
446	20240822	125600	2081200600	193400	193200	193400	193200	31
447	20240822	125500	2075210600	193200	193400	193400	193200	55
448	20240822	125400	2064578900	193400	193500	193500	193200	60
449	20240822	125300	2052980600	193400	193500	193500	193200	14
450	20240822	125200	2050273300	193400	193400	193500	193300	194
451	20240822	125100	2012743100	193500	193500	193500	193400	24
452	20240822	125000	2008099300	193600	193600	193600	193500	35
453	20240822	124900	2001325900	193600	193600	193600	193500	18
454	20240822	124800	1997841300	193700	193700	193700	193600	12
455	20240822	124700	1995517200	193700	193700	193800	193600	31
456	20240822	124600	1989512000	193800	193700	193800	193700	11
457	20240822	124500	1987380400	193800	193700	193800	193700	8
458	20240822	124400	1985830200	193700	193900	193900	193700	31
459	20240822	124300	1979822700	193800	193800	194000	193800	149
460	20240822	124200	1950946300	193700	193600	193800	193600	10
461	20240822	124100	1949009000	193800	193600	193800	193400	50
462	20240822	124000	1939332200	193600	193900	193900	193600	41
463	20240822	123900	1931388400	193900	194000	194000	193900	9
464	20240822	123800	1929643000	193900	194000	194000	193900	8
465	20240822	123700	1928091200	194000	193900	194000	193800	35
466	20240822	123600	1921307000	194000	193600	194000	193600	5
467	20240822	123500	1920337500	193900	193900	193900	193900	7
468	20240822	123400	1918980200	193400	193600	193600	193400	19
469	20240822	123300	1915303000	193600	193500	193600	193500	69
470	20240822	123200	1901947900	193300	193300	193300	193300	1
471	20240822	123100	1901754600	194200	194100	194200	193300	255
472	20240822	123000	1852314600	194100	194200	194200	194100	29
473	20240822	122900	1846683100	194300	194300	194300	194300	2
474	20240822	122800	1846294500	194200	194200	194300	194200	55
475	20240822	122700	1835608300	194300	194200	194300	194200	18
476	20240822	122600	1832112400	194300	194300	194300	194200	15
477	20240822	122500	1829198600	194200	194300	194300	194200	6
478	20240822	122400	1828032900	194400	194300	194400	194300	4
479	20240822	122300	1827255500	194400	194400	194500	194300	37
480	20240822	122200	1820062600	194500	194500	194500	194500	2
481	20240822	122100	1819673600	194400	194400	194400	194400	3
482	20240822	122000	1819090400	194400	194200	194500	194100	46
483	20240822	121900	1810156000	194100	194000	194100	194000	33
484	20240822	121800	1803750800	194200	194400	194400	194200	26
485	20240822	121700	1798697800	194300	194600	194600	194300	91
486	20240822	121600	1781003500	194600	194300	194600	194300	55
487	20240822	121500	1770307500	194300	194500	194500	194300	54
488	20240822	121400	1759808400	194600	194600	194600	194500	35
489	20240822	121300	1752997500	194600	194700	194700	194600	16
490	20240822	121200	1749883100	194700	194800	195000	194700	5
491	20240822	121100	1748909000	194600	194600	194600	194600	11
492	20240822	121000	1746768400	194500	194700	195000	194500	10
493	20240822	120900	1744819800	194500	194500	194500	194500	1
494	20240822	120800	1744625300	194300	194300	194300	194300	1
495	20240822	120700	1744431000	194700	194700	194800	194600	53
496	20240822	120600	1734111900	194700	194800	194800	194500	60
497	20240822	120500	1722433300	194800	194900	194900	194700	6
498	20240822	120400	1721264700	194800	194900	194900	194700	19
499	20240822	120300	1717563200	194900	194900	194900	194900	16
500	20240822	120200	1714444800	194900	195000	195000	194900	34
501	20240822	120100	1707817300	195000	195000	195000	195000	3
502	20240822	120000	1707232300	195000	195000	195000	195000	3
503	20240822	115900	1706647300	195100	195000	195100	195000	26
504	20240822	115800	1701577100	195100	195000	195100	195000	7
505	20240822	115700	1700211600	195100	195100	195100	195100	2
506	20240822	115600	1699821400	195000	195500	195500	195000	16
507	20240822	115500	1696695100	195500	195600	195700	195500	19
508	20240822	115400	1692978600	195600	195500	196000	195000	130
509	20240822	115300	1667575300	195600	195800	195900	195500	40
510	20240822	115200	1659748700	195800	194800	195900	194800	273
511	20240822	115100	1606446700	194700	194700	194800	194700	11
512	20240822	115000	1604304800	194700	194700	194700	194700	2
513	20240822	114900	1603915400	194800	194800	194900	194700	33
514	20240822	114800	1597486300	194900	194800	194900	194800	20
515	20240822	114700	1593588900	195000	195000	195000	194600	25
516	20240822	114600	1588715000	195000	193900	195000	193700	245
517	20240822	114500	1541171800	193800	193900	193900	193800	5
518	20240822	114400	1540202700	193900	193800	193900	193800	22
519	20240822	114300	1535938300	193800	193900	193900	193800	9
520	20240822	114200	1534193700	193800	194000	194000	193800	20
521	20240822	114100	1530315200	194000	193900	194000	193900	8
522	20240822	114000	1528763700	193900	193900	193900	193900	2
523	20240822	113900	1528375900	194000	194000	194100	194000	18
524	20240822	113800	1524883200	194000	194000	194100	194000	7
525	20240822	113700	1523525000	194000	194200	194200	194000	34
526	20240822	113600	1516925700	194100	194200	194200	194100	33
527	20240822	113500	1510517700	194200	194500	194600	194200	47
528	20240822	113400	1501381700	194500	194400	194500	194400	7
529	20240822	113300	1500020600	194600	194200	194700	194200	18
530	20240822	113200	1496521100	194300	194700	194700	194200	26
531	20240822	113100	1491471000	194800	194600	194800	194200	22
532	20240822	113000	1487192600	194500	193800	194500	193800	159
533	20240822	112900	1456340800	193700	193500	193800	193500	52
534	20240822	112800	1446274300	193500	193600	193700	193500	30
535	20240822	112700	1440466600	193600	193600	193700	193600	15
536	20240822	112600	1437561400	193700	193700	193700	193700	4
537	20240822	112500	1436786600	193600	193700	193800	193600	82
538	20240822	112400	1420902400	193800	193700	193800	193700	7
539	20240822	112300	1419546100	193800	193700	193800	193700	28
540	20240822	112200	1414120900	193700	193700	193800	193700	10
541	20240822	112100	1412183300	193700	194300	194300	193700	7
542	20240822	112000	1410824300	194200	192800	194300	192800	181
543	20240822	111900	1375763300	193200	193200	193200	192700	30
544	20240822	111800	1369973900	193300	192600	193300	192600	5
545	20240822	111700	1369008800	193300	193500	193600	193200	25
546	20240822	111600	1364175600	193700	193400	193800	193400	6
547	20240822	111500	1363014400	193400	193400	193400	193400	2
548	20240822	111400	1362627600	193400	193400	193400	193400	11
549	20240822	111300	1360500200	193300	192900	193900	192800	130
550	20240822	111200	1335368700	192900	192600	192900	192500	134
551	20240822	111100	1309557300	192600	192600	192600	192500	48
552	20240822	111000	1300315100	192600	192600	192600	192600	1
553	20240822	110900	1300122500	192600	192600	192600	192600	6
554	20240822	110800	1298966900	192600	192700	192700	192600	13
555	20240822	110700	1296462000	192700	192700	192700	192700	4
556	20240822	110600	1295691200	192600	192600	192600	192600	8
557	20240822	110500	1294150400	192400	192400	192400	192400	1
558	20240822	110400	1293958000	192800	192600	192800	192600	36
559	20240822	110300	1287022600	192600	192700	192700	192400	39
560	20240822	110200	1279514600	192700	192700	192700	192700	5
561	20240822	110100	1278551100	192800	192200	192800	192200	186
562	20240822	110000	1242759300	192200	192200	192200	192200	5
563	20240822	105900	1241798300	192100	192200	192200	192100	20
564	20240822	105800	1237954800	192300	192300	192300	192200	27
565	20240822	105700	1232764500	192300	192300	192300	192200	12
566	20240822	105600	1230457300	192300	192300	192300	192200	7
567	20240822	105500	1229111300	192300	192300	192300	192300	14
568	20240822	105400	1226419100	192400	192400	192400	192400	3
569	20240822	105300	1225841900	192400	192400	192400	192400	7
570	20240822	105200	1224495100	192500	192500	192500	192300	18
571	20240822	105100	1221030500	192500	192400	192500	192200	48
572	20240822	105000	1211794800	192600	192300	192600	192300	76
573	20240822	104900	1197170800	192300	191900	192300	191900	46
574	20240822	104800	1188341400	191900	192000	192100	191900	66
575	20240822	104700	1175673600	192000	192100	192100	192000	6
576	20240822	104600	1174521400	192100	192100	192100	192000	7
577	20240822	104500	1173176900	192000	192100	192100	192000	21
578	20240822	104400	1169143800	192100	192200	192200	192100	5
579	20240822	104300	1168183000	192200	192000	192200	192000	115
580	20240822	104200	1146092300	192000	192000	192100	192000	10
581	20240822	104100	1144171900	192100	192200	192200	192000	32
582	20240822	104000	1138025300	192200	192200	192200	192200	1
583	20240822	103900	1137833100	192200	192200	192200	192200	2
584	20240822	103800	1137448700	192100	192100	192200	192000	123
585	20240822	103700	1113828600	192100	192200	192200	192100	4
586	20240822	103600	1113060000	192200	192200	192200	192200	4
587	20240822	103500	1112291200	192200	192200	192200	192100	8
588	20240822	103400	1110753800	192200	192300	192300	192200	9
589	20240822	103300	1109023800	192300	192100	192300	192100	11
590	20240822	103200	1106909100	192200	192100	192200	192000	38
591	20240822	103100	1099609100	192000	192100	192100	192000	23
592	20240822	103000	1095192400	192000	192000	192100	192000	14
593	20240822	102900	1092503400	192000	192100	192100	192000	7
594	20240822	102800	1091158800	192100	192100	192200	192100	30
595	20240822	102700	1085395200	192100	191900	192100	191900	31
596	20240822	102600	1079442900	192000	191900	192000	191900	14
597	20240822	102500	1076755000	191900	191900	192000	191900	15
598	20240822	102400	1073876300	191800	191800	191900	191800	40
599	20240822	102300	1066203800	191900	191700	191900	191700	28
600	20240822	102200	1060835300	191700	191700	191800	191600	30
601	20240822	102100	1055084800	191700	191900	191900	191700	65
602	20240822	102000	1042616600	191800	192100	192100	191800	146
603	20240822	101900	1014596800	192200	192200	192300	192100	29
604	20240822	101800	1009022800	192300	192400	192400	192200	23
605	20240822	101700	1004598400	192400	192300	192400	192100	307
606	20240822	101600	945589200	192400	192300	192400	192300	20
607	20240822	101500	941741800	192300	192300	192400	192300	24
608	20240822	101400	937126300	192300	192300	192400	192300	41
609	20240822	101300	929240700	192300	192300	192400	192300	53
610	20240822	101200	919048500	192300	192300	192400	192300	11
611	20240822	101100	916932500	192300	192400	192500	192300	7
612	20240822	101000	915585700	192400	192200	192400	192200	25
613	20240822	100900	910779800	192200	192600	192600	192200	134
614	20240822	100800	884997500	192700	192700	192700	192500	53
615	20240822	100700	874789900	192800	192800	192900	192800	13
616	20240822	100600	872283200	192800	192700	192800	192600	57
617	20240822	100500	861299700	192700	192500	192800	192500	66
618	20240822	100400	848582600	192600	192700	192700	192600	45
619	20240822	100300	839912500	193000	192900	193000	192700	112
620	20240822	100200	818312200	193100	193300	193400	192900	305
621	20240822	100100	759421200	193600	193700	193700	193400	54
622	20240822	100000	748974700	193600	193700	193700	193500	31
623	20240822	095900	742973100	193800	193800	193800	193700	22
624	20240822	095800	738710200	193800	193800	193900	193800	10
625	20240822	095700	736771700	193800	193600	193800	193500	142
626	20240822	095600	709263100	193600	193600	193600	193300	152
627	20240822	095500	679849700	193600	193600	193700	193600	79
628	20240822	095400	664550500	193700	193600	193700	193600	44
629	20240822	095300	656029800	193600	193500	193700	193500	21
630	20240822	095200	651964500	193500	193600	193600	193200	141
631	20240822	095100	624690600	193600	193600	193700	193600	65
632	20240822	095000	612105100	193600	193800	193800	193600	28
633	20240822	094900	606681000	193600	193600	193700	193600	31
634	20240822	094800	600678700	193600	193700	193700	193500	62
635	20240822	094700	588674400	193700	194100	194300	193500	297
636	20240822	094600	531085900	194000	194200	194200	194000	58
637	20240822	094500	519826400	194200	194100	194200	194000	42
638	20240822	094400	511674700	194100	194200	194200	194000	110
639	20240822	094300	490320300	194200	194300	194300	194200	108
640	20240822	094200	469337400	194300	194400	194500	194100	229
641	20240822	094100	424842200	194400	194800	194800	194400	19
642	20240822	094000	421143700	194800	195700	195700	194600	63
643	20240822	093900	408846400	195700	195700	195700	195700	15
644	20240822	093800	405910900	195700	195500	195700	195400	65
645	20240822	093700	393199900	195500	195200	195500	195200	27
646	20240822	093600	387926300	194700	194900	194900	194700	11
647	20240822	093500	385782600	194600	194400	194600	194300	63
648	20240822	093400	373533400	194400	194500	194500	194300	52
649	20240822	093300	363424300	194400	194500	194600	194400	98
650	20240822	093200	344369400	194500	194600	195000	194500	18
651	20240822	093100	340865700	194500	194500	195400	194500	33
652	20240822	093000	334429500	194500	195100	195100	194500	17
653	20240822	092900	331117200	195100	195100	195100	194900	127
654	20240822	092800	306345000	195000	195100	195100	195000	33
655	20240822	092700	299906900	195100	195200	195700	195100	45
656	20240822	092600	291121000	195700	195700	195700	195700	6
657	20240822	092500	289946800	195200	195200	195800	195200	39
658	20240822	092400	282318100	195100	195700	195800	195100	115
659	20240822	092300	259826300	195200	195200	195200	195200	1
660	20240822	092200	259631100	195100	195900	195900	195100	28
661	20240822	092100	254160400	196000	196100	196100	196000	12
662	20240822	092000	251808200	196100	196100	196100	196100	22
663	20240822	091900	247494000	196100	196000	196100	196000	24
664	20240822	091800	242789800	196000	196200	196200	196000	19
665	20240822	091700	239063400	196200	196800	196800	196200	136
666	20240822	091600	212330600	196800	196800	196800	196800	10
667	20240822	091500	210362600	196700	196600	196700	196600	30
668	20240822	091400	204463500	196600	196600	196600	196600	26
669	20240822	091300	199351900	196600	196700	196800	196600	33
670	20240822	091200	192860600	196800	196500	196900	196500	67
671	20240822	091100	179684400	196500	196400	196500	196400	30
672	20240822	091000	173790500	196400	195500	196400	195500	120
673	20240822	090900	150262900	195500	195300	195500	195000	144
674	20240822	090800	122146300	195300	195900	196000	195200	55
675	20240822	090700	111388800	196000	195300	196000	195300	175
676	20240822	090600	77156800	195300	195000	195300	195000	5
677	20240822	090500	76181200	195000	194300	195000	194300	16
678	20240822	090400	73062500	194500	194400	195400	194400	34
679	20240822	090300	66446700	195400	195500	195500	194300	68
680	20240822	090200	53223500	195400	194400	195500	194300	156
681	20240822	090100	22842600	194300	195800	195800	194300	53
682	20240822	090000	12531100	195700	195800	195800	195700	64