KissMeData/035420/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191600	63876401300	156400	156400	156400	156400	32955
3	20240821	191500	63876401300	156400	156400	156400	156400	0
4	20240821	191400	63876401300	156400	156400	156400	156400	0
5	20240821	191300	63876401300	156400	156400	156400	156400	0
6	20240821	191200	63876401300	156400	156400	156400	156400	0
7	20240821	191100	63876401300	156400	156400	156400	156400	0
8	20240821	191000	63876401300	156400	156400	156400	156400	0
9	20240821	190900	63876401300	156400	156400	156400	156400	0
10	20240821	190800	63876401300	156400	156400	156400	156400	0
11	20240821	190700	63876401300	156400	156400	156400	156400	0
12	20240821	190600	63876401300	156400	156400	156400	156400	0
13	20240821	190500	63876401300	156400	156400	156400	156400	0
14	20240821	190400	63876401300	156400	156400	156400	156400	0
15	20240821	190300	63876401300	156400	156400	156400	156400	0
16	20240821	190200	63876401300	156400	156400	156400	156400	0
17	20240821	190100	63876401300	156400	156400	156400	156400	0
18	20240821	190000	63876401300	156400	156400	156400	156400	0
19	20240821	185900	63876401300	156400	156400	156400	156400	0
20	20240821	185800	63876401300	156400	156400	156400	156400	0
21	20240821	185700	63876401300	156400	156400	156400	156400	0
22	20240821	185600	63876401300	156400	156400	156400	156400	0
23	20240821	185500	63876401300	156400	156400	156400	156400	0
24	20240821	185400	63876401300	156400	156400	156400	156400	0
25	20240821	185300	63876401300	156400	156400	156400	156400	0
26	20240821	185200	63876401300	156400	156400	156400	156400	0
27	20240821	185100	63876401300	156400	156400	156400	156400	0
28	20240821	185000	63876401300	156400	156400	156400	156400	0
29	20240821	184900	63876401300	156400	156400	156400	156400	0
30	20240821	184800	63876401300	156400	156400	156400	156400	0
31	20240821	184700	63876401300	156400	156400	156400	156400	0
32	20240821	184600	63876401300	156400	156400	156400	156400	32955
33	20240821	184500	63876401300	156400	156400	156400	156400	0
34	20240821	184400	63876401300	156400	156400	156400	156400	0
35	20240821	184300	63876401300	156400	156400	156400	156400	0
36	20240821	184200	63876401300	156400	156400	156400	156400	0
37	20240821	184100	63876401300	156400	156400	156400	156400	0
38	20240821	184000	63876401300	156400	156400	156400	156400	0
39	20240821	183900	63876401300	156400	156400	156400	156400	0
40	20240821	183800	63876401300	156400	156400	156400	156400	0
41	20240821	183700	63876401300	156400	156400	156400	156400	0
42	20240821	183600	63876401300	156400	156400	156400	156400	0
43	20240821	183500	63876401300	156400	156400	156400	156400	0
44	20240821	183400	63876401300	156400	156400	156400	156400	0
45	20240821	183300	63876401300	156400	156400	156400	156400	0
46	20240821	183200	63876401300	156400	156400	156400	156400	0
47	20240821	183100	63876401300	156400	156400	156400	156400	0
48	20240821	183000	63876401300	156400	156400	156400	156400	0
49	20240821	182900	63876401300	156400	156400	156400	156400	0
50	20240821	182800	63876401300	156400	156400	156400	156400	0
51	20240821	182700	63876401300	156400	156400	156400	156400	0
52	20240821	182600	63876401300	156400	156400	156400	156400	0
53	20240821	182500	63876401300	156400	156400	156400	156400	0
54	20240821	182400	63876401300	156400	156400	156400	156400	0
55	20240821	182300	63876401300	156400	156400	156400	156400	0
56	20240821	182200	63876401300	156400	156400	156400	156400	0
57	20240821	182100	63876401300	156400	156400	156400	156400	0
58	20240821	182000	63876401300	156400	156400	156400	156400	0
59	20240821	181900	63876401300	156400	156400	156400	156400	0
60	20240821	181800	63876401300	156400	156400	156400	156400	0
61	20240821	181700	63876401300	156400	156400	156400	156400	0
62	20240821	181600	63876401300	156400	156400	156400	156400	32955
63	20240821	181500	63876401300	156400	156400	156400	156400	0
64	20240821	181400	63876401300	156400	156400	156400	156400	0
65	20240821	181300	63876401300	156400	156400	156400	156400	0
66	20240821	181200	63876401300	156400	156400	156400	156400	0
67	20240821	181100	63876401300	156400	156400	156400	156400	0
68	20240821	181000	63876401300	156400	156400	156400	156400	0
69	20240821	180900	63876401300	156400	156400	156400	156400	0
70	20240821	180800	63876401300	156400	156400	156400	156400	0
71	20240821	180700	63876401300	156400	156400	156400	156400	0
72	20240821	180600	63876401300	156400	156400	156400	156400	0
73	20240821	180500	63876401300	156400	156400	156400	156400	0
74	20240821	180400	63876401300	156400	156400	156400	156400	0
75	20240821	180300	63876401300	156400	156400	156400	156400	0
76	20240821	180200	63876401300	156400	156400	156400	156400	0
77	20240821	180100	63876401300	156400	156400	156400	156400	0
78	20240821	180000	63876401300	156400	156400	156400	156400	0
79	20240821	175900	63876401300	156400	156400	156400	156400	0
80	20240821	175800	63876401300	156400	156400	156400	156400	0
81	20240821	175700	63876401300	156400	156400	156400	156400	0
82	20240821	175600	63876401300	156400	156400	156400	156400	0
83	20240821	175500	63876401300	156400	156400	156400	156400	0
84	20240821	175400	63876401300	156400	156400	156400	156400	0
85	20240821	175300	63876401300	156400	156400	156400	156400	0
86	20240821	175200	63876401300	156400	156400	156400	156400	0
87	20240821	175100	63876401300	156400	156400	156400	156400	0
88	20240821	175000	63876401300	156400	156400	156400	156400	0
89	20240821	174900	63876401300	156400	156400	156400	156400	0
90	20240821	174800	63876401300	156400	156400	156400	156400	0
91	20240821	174700	63876401300	156400	156400	156400	156400	0
92	20240821	174600	63876401300	156400	156400	156400	156400	32955
93	20240821	174500	63876401300	156400	156400	156400	156400	0
94	20240821	174400	63876401300	156400	156400	156400	156400	0
95	20240821	174300	63876401300	156400	156400	156400	156400	0
96	20240821	174200	63876401300	156400	156400	156400	156400	0
97	20240821	174100	63876401300	156400	156400	156400	156400	0
98	20240821	174000	63876401300	156400	156400	156400	156400	0
99	20240821	173900	63876401300	156400	156400	156400	156400	0
100	20240821	173800	63876401300	156400	156400	156400	156400	0
101	20240821	173700	63876401300	156400	156400	156400	156400	0
102	20240821	173600	63876401300	156400	156400	156400	156400	0
103	20240821	173500	63876401300	156400	156400	156400	156400	0
104	20240821	173400	63876401300	156400	156400	156400	156400	0
105	20240821	173300	63876401300	156400	156400	156400	156400	0
106	20240821	173200	63876401300	156400	156400	156400	156400	0
107	20240821	173100	63876401300	156400	156400	156400	156400	0
108	20240821	173000	63876401300	156400	156400	156400	156400	0
109	20240821	172900	63876401300	156400	156400	156400	156400	0
110	20240821	172800	63876401300	156400	156400	156400	156400	0
111	20240821	172700	63876401300	156400	156400	156400	156400	0
112	20240821	172600	63876401300	156400	156400	156400	156400	0
113	20240821	172500	63876401300	156400	156400	156400	156400	0
114	20240821	172400	63876401300	156400	156400	156400	156400	0
115	20240821	172300	63876401300	156400	156400	156400	156400	0
116	20240821	172200	63876401300	156400	156400	156400	156400	0
117	20240821	172100	63876401300	156400	156400	156400	156400	0
118	20240821	172000	63876401300	156400	156400	156400	156400	0
119	20240821	171900	63876401300	156400	156400	156400	156400	0
120	20240821	171800	63876401300	156400	156400	156400	156400	0
121	20240821	171700	63876401300	156400	156400	156400	156400	0
122	20240821	171600	63876401300	156400	156400	156400	156400	32955
123	20240821	171500	63876401300	156400	156400	156400	156400	0
124	20240821	171400	63876401300	156400	156400	156400	156400	0
125	20240821	171300	63876401300	156400	156400	156400	156400	0
126	20240821	171200	63876401300	156400	156400	156400	156400	0
127	20240821	171100	63876401300	156400	156400	156400	156400	0
128	20240821	171000	63876401300	156400	156400	156400	156400	0
129	20240821	170900	63876401300	156400	156400	156400	156400	0
130	20240821	170800	63876401300	156400	156400	156400	156400	0
131	20240821	170700	63876401300	156400	156400	156400	156400	0
132	20240821	170600	63876401300	156400	156400	156400	156400	0
133	20240821	170500	63876401300	156400	156400	156400	156400	0
134	20240821	170400	63876401300	156400	156400	156400	156400	0
135	20240821	170300	63876401300	156400	156400	156400	156400	0
136	20240821	170200	63876401300	156400	156400	156400	156400	0
137	20240821	170100	63876401300	156400	156400	156400	156400	0
138	20240821	170000	63876401300	156400	156400	156400	156400	0
139	20240821	165900	63876401300	156400	156400	156400	156400	0
140	20240821	165800	63876401300	156400	156400	156400	156400	0
141	20240821	165700	63876401300	156400	156400	156400	156400	0
142	20240821	165600	63876401300	156400	156400	156400	156400	0
143	20240821	165500	63876401300	156400	156400	156400	156400	0
144	20240821	165400	63876401300	156400	156400	156400	156400	0
145	20240821	165300	63876401300	156400	156400	156400	156400	0
146	20240821	165200	63876401300	156400	156400	156400	156400	0
147	20240821	165100	63876401300	156400	156400	156400	156400	0
148	20240821	165000	63876401300	156400	156400	156400	156400	0
149	20240821	164900	63876401300	156400	156400	156400	156400	0
150	20240821	164800	63876401300	156400	156400	156400	156400	0
151	20240821	164700	63876401300	156400	156400	156400	156400	0
152	20240821	164600	63876401300	156400	156400	156400	156400	32955
153	20240821	164500	63876401300	156400	156400	156400	156400	0
154	20240821	164400	63876401300	156400	156400	156400	156400	0
155	20240821	164300	63876401300	156400	156400	156400	156400	0
156	20240821	164200	63876401300	156400	156400	156400	156400	0
157	20240821	164100	63876401300	156400	156400	156400	156400	0
158	20240821	164000	63876401300	156400	156400	156400	156400	0
159	20240821	163900	63876401300	156400	156400	156400	156400	0
160	20240821	163800	63876401300	156400	156400	156400	156400	0
161	20240821	163700	63876401300	156400	156400	156400	156400	0
162	20240821	163600	63876401300	156400	156400	156400	156400	0
163	20240821	163500	63876401300	156400	156400	156400	156400	0
164	20240821	163400	63876401300	156400	156400	156400	156400	0
165	20240821	163300	63876401300	156400	156400	156400	156400	0
166	20240821	163200	63876401300	156400	156400	156400	156400	0
167	20240821	163100	63876401300	156400	156400	156400	156400	0
168	20240821	163000	63876401300	156400	156400	156400	156400	0
169	20240821	162900	63876401300	156400	156400	156400	156400	0
170	20240821	162800	63876401300	156400	156400	156400	156400	0
171	20240821	162700	63876401300	156400	156400	156400	156400	0
172	20240821	162600	63876401300	156400	156400	156400	156400	0
173	20240821	162500	63876401300	156400	156400	156400	156400	0
174	20240821	162400	63876401300	156400	156400	156400	156400	0
175	20240821	162300	63876401300	156400	156400	156400	156400	0
176	20240821	162200	63876401300	156400	156400	156400	156400	0
177	20240821	162100	63876401300	156400	156400	156400	156400	0
178	20240821	162000	63876401300	156400	156400	156400	156400	0
179	20240821	161900	63876401300	156400	156400	156400	156400	0
180	20240821	161800	63876401300	156400	156400	156400	156400	0
181	20240821	161700	63876401300	156400	156400	156400	156400	0
182	20240821	161600	63876401300	156400	156400	156400	156400	32955
183	20240821	161500	63876401300	156400	156400	156400	156400	0
184	20240821	161400	63876401300	156400	156400	156400	156400	0
185	20240821	161300	63876401300	156400	156400	156400	156400	0
186	20240821	161200	63876401300	156400	156400	156400	156400	0
187	20240821	161100	63876401300	156400	156400	156400	156400	0
188	20240821	161000	63876401300	156400	156400	156400	156400	0
189	20240821	160900	63876401300	156400	156400	156400	156400	0
190	20240821	160800	63876401300	156400	156400	156400	156400	0
191	20240821	160700	63876401300	156400	156400	156400	156400	0
192	20240821	160600	63876401300	156400	156400	156400	156400	0
193	20240821	160500	63876401300	156400	156400	156400	156400	0
194	20240821	160400	63876401300	156400	156400	156400	156400	0
195	20240821	160300	63876401300	156400	156400	156400	156400	0
196	20240821	160200	63876401300	156400	156400	156400	156400	0
197	20240821	160100	63876401300	156400	156400	156400	156400	0
198	20240821	160000	63876401300	156400	156400	156400	156400	0
199	20240821	155900	63876401300	156400	156400	156400	156400	0
200	20240821	155800	63876401300	156400	156400	156400	156400	0
201	20240821	155700	63876401300	156400	156400	156400	156400	0
202	20240821	155600	63876401300	156400	156400	156400	156400	0
203	20240821	155500	63876401300	156400	156400	156400	156400	0
204	20240821	155400	63876401300	156400	156400	156400	156400	0
205	20240821	155300	63876401300	156400	156400	156400	156400	0
206	20240821	155200	63876401300	156400	156400	156400	156400	0
207	20240821	155100	63876401300	156400	156400	156400	156400	0
208	20240821	155000	63876401300	156400	156400	156400	156400	0
209	20240821	154900	63876401300	156400	156400	156400	156400	0
210	20240821	154800	63876401300	156400	156400	156400	156400	0
211	20240821	154700	63876401300	156400	156400	156400	156400	0
212	20240821	154600	63876401300	156400	156400	156400	156400	32955
213	20240821	154500	63876401300	156400	156400	156400	156400	0
214	20240821	154400	63876401300	156400	156400	156400	156400	0
215	20240821	154300	63876401300	156400	156400	156400	156400	0
216	20240821	154200	63876401300	156400	156400	156400	156400	0
217	20240821	154100	63876401300	156400	156400	156400	156400	0
218	20240821	154000	63876401300	156400	156400	156400	156400	0
219	20240821	153900	63876401300	156400	156400	156400	156400	0
220	20240821	153800	63876401300	156400	156400	156400	156400	0
221	20240821	153700	63876401300	156400	156400	156400	156400	0
222	20240821	153600	63876401300	156400	156400	156400	156400	0
223	20240821	153500	63876401300	156400	156400	156400	156400	0
224	20240821	153400	63876401300	156400	156400	156400	156400	0
225	20240821	153300	63876401300	156400	156400	156400	156400	0
226	20240821	153200	63876401300	156400	156400	156400	156400	0
227	20240821	153100	63876401300	156400	156400	156400	156400	0
228	20240821	153000	63876401300	156400	156400	156400	156400	32955
229	20240821	152900	58722239300	156500	156500	156500	156500	0
230	20240821	152800	58722239300	156500	156500	156500	156500	0
231	20240821	152700	58722239300	156500	156500	156500	156500	0
232	20240821	152600	58722239300	156500	156500	156500	156500	0
233	20240821	152500	58722239300	156500	156500	156500	156500	0
234	20240821	152400	58722239300	156500	156500	156500	156500	0
235	20240821	152300	58722239300	156500	156500	156500	156500	0
236	20240821	152200	58722239300	156500	156500	156500	156500	0
237	20240821	152100	58722239300	156500	156500	156500	156500	0
238	20240821	152000	58722239300	156500	156500	156500	156500	0
239	20240821	151900	58722239300	156500	156500	156500	156400	1123
240	20240821	151800	58546544100	156400	156400	156500	156400	506
241	20240821	151700	58467385800	156500	156400	156500	156400	1056
242	20240821	151600	58302180200	156500	156300	156500	156300	734
243	20240821	151500	58187378300	156400	156400	156500	156300	1211
244	20240821	151400	57997978900	156400	156400	156500	156400	521
245	20240821	151300	57916490900	156400	156400	156500	156400	577
246	20240821	151200	57826237700	156500	156400	156500	156400	1031
247	20240821	151100	57664985600	156400	156400	156500	156400	840
248	20240821	151000	57533578400	156500	156400	156500	156400	502
249	20240821	150900	57455057600	156400	156400	156500	156400	868
250	20240821	150800	57319296300	156500	156400	156500	156400	482
251	20240821	150700	57243902500	156400	156400	156500	156400	939
252	20240821	150600	57097027700	156400	156500	156600	156400	740
253	20240821	150500	56981232900	156500	156400	156600	156400	1516
254	20240821	150400	56744007100	156500	156400	156500	156300	1348
255	20240821	150300	56533191000	156400	156400	156500	156300	1104
256	20240821	150200	56360523100	156400	156400	156500	156400	631
257	20240821	150100	56261829700	156500	156500	156500	156400	366
258	20240821	150000	56204582700	156400	156400	156500	156400	1326
259	20240821	145900	55997173500	156500	156400	156500	156400	857
260	20240821	145800	55863132500	156400	156500	156500	156400	493
261	20240821	145700	55786020200	156400	156500	156600	156400	580
262	20240821	145600	55695264700	156500	156500	156600	156500	560
263	20240821	145500	55607619500	156600	156600	156600	156500	605
264	20240821	145400	55512928600	156500	156400	156600	156400	1944
265	20240821	145300	55208685100	156500	156500	156600	156400	2481
266	20240821	145200	54820441600	156600	156500	156600	156500	1461
267	20240821	145100	54591791200	156500	156700	156700	156500	1402
268	20240821	145000	54372270100	156600	156600	156700	156600	971
269	20240821	144900	54220205600	156700	156600	156700	156600	467
270	20240821	144800	54147068800	156600	156600	156700	156600	539
271	20240821	144700	54062642600	156600	156600	156700	156600	687
272	20240821	144600	53955031200	156600	156600	156700	156600	309
273	20240821	144500	53906637100	156600	156600	156700	156600	1309
274	20240821	144400	53701637200	156700	156800	156800	156600	1984
275	20240821	144300	53390745700	156800	156800	156800	156700	193
276	20240821	144200	53360494600	156700	156600	156800	156600	731
277	20240821	144100	53245957500	156600	156600	156700	156600	724
278	20240821	144000	53132567500	156600	156600	156700	156600	603
279	20240821	143900	53038090400	156600	156700	156700	156600	705
280	20240821	143800	52927660300	156600	156700	156700	156600	414
281	20240821	143700	52862805500	156600	156600	156700	156600	779
282	20240821	143600	52740801100	156600	156600	156700	156600	390
283	20240821	143500	52679700200	156700	156700	156800	156600	667
284	20240821	143400	52575202600	156700	156700	156800	156600	1146
285	20240821	143300	52395624800	156700	156700	156800	156700	2276
286	20240821	143200	52038966500	156700	156800	156900	156700	3611
287	20240821	143100	51472762400	156800	156600	156800	156600	3181
288	20240821	143000	50974300900	156700	156600	156700	156600	269
289	20240821	142900	50932171800	156600	156600	156700	156600	445
290	20240821	142800	50862474300	156600	156700	156700	156600	310
291	20240821	142700	50813916400	156700	156600	156700	156600	246
292	20240821	142600	50775388900	156600	156600	156700	156600	920
293	20240821	142500	50631314400	156600	156600	156700	156600	1257
294	20240821	142400	50434463400	156600	156600	156700	156600	165
295	20240821	142300	50408617100	156700	156700	156700	156600	143
296	20240821	142200	50386222100	156600	156700	156700	156600	2319
297	20240821	142100	50023060900	156600	156600	156700	156600	222
298	20240821	142000	49988282700	156700	156600	156700	156600	951
299	20240821	141900	49839353800	156600	156600	156700	156600	1326
300	20240821	141800	49631669800	156600	156600	156700	156600	688
301	20240821	141700	49523922700	156600	156700	156700	156600	362
302	20240821	141600	49467225500	156700	156600	156700	156600	365
303	20240821	141500	49410036600	156600	156800	156800	156600	580
304	20240821	141400	49319171100	156700	156600	156800	156600	1342
305	20240821	141300	49108888900	156600	156700	156700	156600	718
306	20240821	141200	48996411300	156600	156700	156700	156600	192
307	20240821	141100	48966335900	156600	156600	156700	156600	213
308	20240821	141000	48932970300	156600	156700	156700	156600	313
309	20240821	140900	48883928600	156600	156600	156700	156600	261
310	20240821	140800	48843043900	156600	156600	156700	156600	295
311	20240821	140700	48796832100	156700	156500	156700	156500	1171
312	20240821	140600	48613452600	156500	156600	156600	156500	128
313	20240821	140500	48593419500	156500	156500	156600	156500	181
314	20240821	140400	48565086200	156500	156500	156600	156500	438
315	20240821	140300	48496523900	156600	156500	156600	156500	830
316	20240821	140200	48366556200	156600	156500	156600	156500	308
317	20240821	140100	48318339700	156500	156500	156600	156400	487
318	20240821	140000	48242130000	156500	156400	156500	156400	380
319	20240821	135900	48182671900	156500	156400	156500	156400	271
320	20240821	135800	48140277800	156500	156500	156500	156400	187
321	20240821	135700	48111020400	156400	156500	156500	156400	269
322	20240821	135600	48068933100	156400	156500	156500	156400	570
323	20240821	135500	47979767000	156400	156500	156600	156400	1116
324	20240821	135400	47805117000	156600	156500	156600	156500	527
325	20240821	135300	47722632100	156500	156500	156600	156500	309
326	20240821	135200	47674269900	156500	156500	156600	156500	209
327	20240821	135100	47641556300	156600	156500	156600	156500	305
328	20240821	135000	47593821100	156500	156600	156600	156500	252
329	20240821	134900	47554373400	156500	156500	156600	156500	110
330	20240821	134800	47537154600	156500	156500	156600	156500	308
331	20240821	134700	47488950800	156600	156500	156600	156400	1024
332	20240821	134600	47328699200	156400	156400	156500	156400	185
333	20240821	134500	47299758900	156400	156400	156500	156400	394
334	20240821	134400	47238112400	156400	156400	156500	156400	101
335	20240821	134300	47222312700	156400	156400	156500	156400	406
336	20240821	134200	47158802000	156500	156300	156500	156300	452
337	20240821	134100	47088106900	156300	156400	156400	156300	215
338	20240821	134000	47054491800	156400	156300	156400	156300	298
339	20240821	133900	47007892900	156300	156400	156400	156300	424
340	20240821	133800	46941587400	156300	156400	156400	156300	196
341	20240821	133700	46910942000	156300	156300	156400	156300	417
342	20240821	133600	46845756700	156400	156300	156400	156300	367
343	20240821	133500	46788366600	156400	156300	156400	156300	786
344	20240821	133400	46665508200	156400	156400	156500	156300	902
345	20240821	133300	46524428500	156400	156500	156500	156400	378
346	20240821	133200	46465300300	156400	156500	156500	156400	1264
347	20240821	133100	46267540000	156600	156600	156600	156500	525
348	20240821	133000	46185352600	156600	156500	156600	156500	599
349	20240821	132900	46091600000	156500	156500	156600	156500	190
350	20240821	132800	46061855200	156600	156600	156700	156500	302
351	20240821	132700	46014565800	156600	156500	156700	156500	337
352	20240821	132600	45961801500	156600	156600	156700	156500	1882
353	20240821	132500	45667001700	156700	156700	156800	156600	1976
354	20240821	132400	45357396100	156800	156900	156900	156700	955
355	20240821	132300	45207648900	156900	156900	156900	156800	396
356	20240821	132200	45145548200	156800	156700	156900	156700	2512
357	20240821	132100	44751651500	156800	156700	156800	156700	220
358	20240821	132000	44717167200	156800	156700	156800	156700	363
359	20240821	131900	44660261000	156700	156700	156800	156700	307
360	20240821	131800	44612149800	156800	156800	156800	156700	310
361	20240821	131700	44563559400	156700	156800	156800	156700	670
362	20240821	131600	44458527000	156700	156700	156800	156700	796
363	20240821	131500	44333730600	156800	156700	156800	156700	196
364	20240821	131400	44303013400	156700	156500	156800	156500	4391
365	20240821	131300	43615137400	156500	156600	156600	156500	208
366	20240821	131200	43582579100	156600	156500	156600	156500	1091
367	20240821	131100	43411750300	156600	156600	156600	156500	733
368	20240821	131000	43296968900	156600	156500	156600	156400	3084
369	20240821	130900	42814289200	156500	156400	156500	156400	384
370	20240821	130800	42754201500	156500	156400	156500	156400	627
371	20240821	130700	42656122600	156400	156500	156500	156400	306
372	20240821	130600	42608244500	156400	156500	156500	156400	206
373	20240821	130500	42576015200	156400	156500	156500	156400	234
374	20240821	130400	42539411900	156500	156500	156500	156400	213
375	20240821	130300	42506084600	156400	156400	156500	156400	162
376	20240821	130200	42480742100	156400	156400	156500	156400	178
377	20240821	130100	42452900100	156400	156400	156500	156400	378
378	20240821	130000	42393771600	156400	156500	156500	156400	260
379	20240821	125900	42353102100	156400	156500	156500	156400	183
380	20240821	125800	42324476700	156400	156400	156500	156400	244
381	20240821	125700	42286310000	156500	156400	156500	156400	403
382	20240821	125600	42223270800	156400	156500	156500	156400	682
383	20240821	125500	42116558600	156400	156400	156500	156400	466
384	20240821	125400	42043672300	156400	156400	156500	156400	258
385	20240821	125300	42003313300	156500	156500	156500	156400	126
386	20240821	125200	41983603000	156500	156500	156500	156400	384
387	20240821	125100	41923513400	156400	156200	156500	156200	4049
388	20240821	125000	41290509100	156200	156200	156300	156200	588
389	20240821	124900	41198650500	156300	156200	156300	156200	303
390	20240821	124800	41151297700	156200	156300	156300	156200	449
391	20240821	124700	41081144300	156200	156300	156300	156200	471
392	20240821	124600	41007537200	156200	156200	156300	156200	198
393	20240821	124500	40976608200	156300	156300	156300	156200	511
394	20240821	124400	40896748600	156300	156200	156300	156200	195
395	20240821	124300	40866284600	156200	156300	156300	156200	140
396	20240821	124200	40844409500	156300	156300	156300	156200	455
397	20240821	124100	40773331100	156200	156300	156300	156200	469
398	20240821	124000	40700062400	156200	156200	156200	156100	480
399	20240821	123900	40625094700	156200	156100	156200	156100	254
400	20240821	123800	40585430600	156100	156300	156300	156100	2242
401	20240821	123700	40235216100	156200	156200	156300	156200	361
402	20240821	123600	40178823800	156200	156200	156300	156200	754
403	20240821	123500	40061046500	156200	156200	156300	156200	133
404	20240821	123400	40040264700	156200	156300	156300	156200	122
405	20240821	123300	40021207000	156200	156200	156300	156200	219
406	20240821	123200	39986994400	156200	156300	156300	156200	292
407	20240821	123100	39941375100	156300	156300	156300	156200	95
408	20240821	123000	39926533500	156200	156200	156300	156200	599
409	20240821	122900	39832966200	156300	156200	156300	156200	198
410	20240821	122800	39802028000	156200	156300	156400	156200	406
411	20240821	122700	39738573900	156300	156400	156400	156300	238
412	20240821	122600	39701364600	156400	156300	156400	156300	395
413	20240821	122500	39639619800	156400	156200	156400	156200	1121
414	20240821	122400	39464380900	156200	156200	156300	156200	235
415	20240821	122300	39427662800	156300	156200	156300	156200	397
416	20240821	122200	39365620100	156200	156300	156300	156200	498
417	20240821	122100	39287790600	156200	156200	156300	156200	139
418	20240821	122000	39266072700	156200	156400	156400	156200	842
419	20240821	121900	39134474800	156300	156300	156400	156300	284
420	20240821	121800	39090067900	156300	156300	156400	156300	119
421	20240821	121700	39071466300	156300	156300	156400	156300	99
422	20240821	121600	39055990700	156300	156300	156400	156300	343
423	20240821	121500	39002367300	156300	156200	156400	156100	4825
424	20240821	121400	38248414400	156200	156200	156300	156200	277
425	20240821	121300	38205145400	156200	156200	156300	156200	213
426	20240821	121200	38171872400	156200	156200	156300	156100	113
427	20240821	121100	38154227600	156200	156100	156300	156100	232
428	20240821	121000	38117997600	156100	156300	156300	156100	109
429	20240821	120900	38100974700	156200	156300	156300	156100	305
430	20240821	120800	38053330800	156300	156100	156400	156000	2263
431	20240821	120700	37699891000	156000	156100	156100	156000	187
432	20240821	120600	37670706500	156000	156000	156100	156000	397
433	20240821	120500	37608742800	156000	156000	156100	156000	1045
434	20240821	120400	37445711300	156000	156000	156000	155900	2338
435	20240821	120300	37081010000	156000	156100	156100	155900	2159
436	20240821	120200	36744238300	156000	156100	156100	156000	2648
437	20240821	120100	36331144700	156100	156100	156100	156000	549
438	20240821	120000	36245487400	156000	156100	156200	156000	2854
439	20240821	115900	35800002800	156100	156100	156200	156100	214
440	20240821	115800	35766590800	156200	156100	156200	156100	288
441	20240821	115700	35721631300	156200	156300	156300	156100	2691
442	20240821	115600	35301296300	156200	156300	156300	156200	208
443	20240821	115500	35268799400	156200	156300	156300	156200	272
444	20240821	115400	35226305100	156200	156200	156300	156200	170
445	20240821	115300	35199745900	156300	156200	156300	156200	231
446	20240821	115200	35163650200	156300	156200	156300	156200	413
447	20240821	115100	35099106900	156200	156200	156300	156200	446
448	20240821	115000	35029411900	156300	156400	156400	156200	1774
449	20240821	114900	34752135300	156400	156300	156400	156300	734
450	20240821	114800	34637354900	156300	156300	156400	156300	303
451	20240821	114700	34589994100	156300	156200	156400	156200	457
452	20240821	114600	34518570200	156200	156300	156300	156200	319
453	20240821	114500	34468718700	156200	156200	156300	156200	563
454	20240821	114400	34380739800	156300	156300	156400	156200	979
455	20240821	114300	34227721200	156300	156300	156400	156300	407
456	20240821	114200	34164100500	156300	156300	156400	156300	316
457	20240821	114100	34114702900	156400	156200	156400	156200	1248
458	20240821	114000	33919630300	156200	156300	156300	156200	300
459	20240821	113900	33872763600	156200	156200	156300	156200	119
460	20240821	113800	33854173900	156200	156200	156300	156200	339
461	20240821	113700	33801211200	156300	156100	156300	156100	341
462	20240821	113600	33747960700	156300	156300	156300	156100	333
463	20240821	113500	33695950000	156200	156100	156300	156100	824
464	20240821	113400	33567288500	156100	156100	156200	156100	349
465	20240821	113300	33512797600	156200	156100	156200	156100	98
466	20240821	113200	33497494900	156100	156100	156200	156100	422
467	20240821	113100	33431617200	156200	156200	156200	156000	333
468	20240821	113000	33379630700	156100	156000	156200	156000	223
469	20240821	112900	33344816100	156000	156100	156200	156000	402
470	20240821	112800	33282074700	156100	156100	156200	156000	1154
471	20240821	112700	33101932500	156200	156100	156200	156100	359
472	20240821	112600	33045876900	156100	156100	156200	156100	305
473	20240821	112500	32998263600	156100	156100	156200	156100	212
474	20240821	112400	32965166700	156200	156100	156200	156100	472
475	20240821	112300	32891474900	156100	156100	156200	156100	307
476	20240821	112200	32843547700	156100	156200	156200	156100	729
477	20240821	112100	32729715900	156100	156100	156200	156100	306
478	20240821	112000	32681943400	156100	156100	156200	156000	390
479	20240821	111900	32621063800	156000	156000	156100	156000	938
480	20240821	111800	32474706800	156100	156000	156100	155900	1208
481	20240821	111700	32286224700	155900	156000	156000	155900	225
482	20240821	111600	32251131900	156000	155900	156000	155900	966
483	20240821	111500	32100444100	156000	156000	156000	155900	485
484	20240821	111400	32024798300	156000	156000	156000	155900	253
485	20240821	111300	31985336100	155900	156000	156000	155900	1086
486	20240821	111200	31816005000	156000	156100	156200	155900	878
487	20240821	111100	31679014600	156100	156000	156200	156000	558
488	20240821	111000	31591905100	156000	156100	156100	156000	284
489	20240821	110900	31547597300	156100	156000	156100	155900	671
490	20240821	110800	31442911900	155900	155900	156000	155900	279
491	20240821	110700	31399408200	155900	155900	156000	155800	1361
492	20240821	110600	31187231200	155900	155900	156000	155800	3896
493	20240821	110500	30579861300	155900	156200	156200	155900	7166
494	20240821	110400	29461781700	156100	156200	156200	156100	1683
495	20240821	110300	29199061400	156100	156200	156300	156100	800
496	20240821	110200	29074105300	156200	156200	156300	156200	389
497	20240821	110100	29013331700	156200	156300	156300	156200	345
498	20240821	110000	28959414600	156300	156300	156300	156200	68
499	20240821	105900	28948790400	156200	156200	156300	156200	369
500	20240821	105800	28891150800	156200	156300	156300	156200	398
501	20240821	105700	28828976000	156300	156200	156300	156200	386
502	20240821	105600	28768678300	156300	156200	156300	156200	226
503	20240821	105500	28733376700	156200	156200	156300	156100	195
504	20240821	105400	28702916700	156200	156200	156300	156100	638
505	20240821	105300	28603253200	156200	156100	156300	156100	390
506	20240821	105200	28542335700	156200	156200	156300	156100	1208
507	20240821	105100	28353647400	156200	156300	156300	156200	615
508	20240821	105000	28257581700	156200	156300	156400	156200	717
509	20240821	104900	28145515400	156300	156400	156400	156300	352
510	20240821	104800	28090493900	156300	156300	156400	156300	409
511	20240821	104700	28026564800	156300	156300	156400	156200	320
512	20240821	104600	27976551100	156300	156300	156400	156200	279
513	20240821	104500	27932947900	156300	156300	156300	156200	1722
514	20240821	104400	27663824200	156300	156300	156400	156300	384
515	20240821	104300	27603794900	156300	156300	156400	156300	627
516	20240821	104200	27505788800	156300	156400	156400	156300	381
517	20240821	104100	27446224100	156300	156300	156400	156300	726
518	20240821	104000	27332750200	156300	156300	156400	156300	1143
519	20240821	103900	27154096500	156400	156400	156400	156300	460
520	20240821	103800	27082175400	156400	156300	156400	156300	523
521	20240821	103700	27000427700	156300	156300	156400	156300	284
522	20240821	103600	26956035900	156300	156300	156400	156200	569
523	20240821	103500	26867092800	156300	156300	156400	156300	495
524	20240821	103400	26789722000	156300	156400	156500	156300	436
525	20240821	103300	26721560800	156400	156200	156400	156100	1704
526	20240821	103200	26455286900	156100	156200	156200	156100	964
527	20240821	103100	26304779600	156200	156200	156200	156100	349
528	20240821	103000	26250271900	156100	156100	156200	156100	230
529	20240821	102900	26214363800	156200	156200	156200	156100	329
530	20240821	102800	26162998600	156100	156100	156200	156100	637
531	20240821	102700	26063540000	156100	156100	156200	156100	149
532	20240821	102600	26040277200	156100	156100	156200	156100	556
533	20240821	102500	25953476900	156200	156200	156300	156100	597
534	20240821	102400	25860237500	156300	156200	156300	156100	1336
535	20240821	102300	25651524600	156200	156100	156200	156100	259
536	20240821	102200	25611084400	156100	156100	156200	156100	440
537	20240821	102100	25542397200	156200	156100	156200	156100	236
538	20240821	102000	25505553900	156100	156100	156200	156000	365
539	20240821	101900	25448579100	156100	156000	156200	156000	984
540	20240821	101800	25294938200	156000	156100	156200	156000	366
541	20240821	101700	25237813700	156100	156100	156200	156100	304
542	20240821	101600	25190356900	156200	156100	156200	156000	1268
543	20240821	101500	24992413400	156000	155900	156000	155900	1103
544	20240821	101400	24820381500	155900	155900	156000	155900	460
545	20240821	101300	24748643900	156000	156000	156100	156000	2104
546	20240821	101200	24420408200	156000	156000	156100	156000	543
547	20240821	101100	24335686900	156000	156000	156100	156000	692
548	20240821	101000	24227723000	156000	156100	156100	156000	370
549	20240821	100900	24169989200	156000	156000	156100	156000	485
550	20240821	100800	24094319200	156000	156100	156100	156000	199
551	20240821	100700	24063263800	156100	156100	156200	156000	512
552	20240821	100600	23983357200	156100	156000	156200	156000	1013
553	20240821	100500	23825243300	156100	156100	156100	156000	1351
554	20240821	100400	23614463000	156100	156200	156200	156000	781
555	20240821	100300	23492567600	156200	156200	156200	156100	978
556	20240821	100200	23339895900	156100	156100	156200	156100	641
557	20240821	100100	23239828800	156100	156200	156300	156100	513
558	20240821	100000	23159722200	156200	156000	156300	156000	1475
559	20240821	095900	22929428800	156000	156100	156100	156000	463
560	20240821	095800	22857191000	156000	156000	156100	156000	381
561	20240821	095700	22797739000	156000	156100	156100	156000	208
562	20240821	095600	22765281400	156100	156000	156100	156000	1718
563	20240821	095500	22497171600	156000	155900	156100	155900	1139
564	20240821	095400	22319465100	156000	156100	156100	155900	3060
565	20240821	095300	21842231100	156100	156200	156200	156000	1021
566	20240821	095200	21682847000	156200	156100	156200	156100	399
567	20240821	095100	21620560100	156200	156100	156300	156100	1203
568	20240821	095000	21432688500	156100	156100	156100	156000	540
569	20240821	094900	21348443900	156100	156200	156200	156000	873
570	20240821	094800	21212166600	156100	156100	156200	156000	534
571	20240821	094700	21128816900	156100	155900	156100	155700	3723
572	20240821	094600	20548467200	155800	155900	156000	155800	827
573	20240821	094500	20419567400	155900	155700	156000	155600	4210
574	20240821	094400	19764116300	155700	155700	155800	155700	3640
575	20240821	094300	19197321000	155700	155800	155900	155700	2882
576	20240821	094200	18748306600	155800	156000	156000	155700	5794
577	20240821	094100	17845362900	155900	156200	156200	155900	10550
578	20240821	094000	16199266400	156200	156400	156400	156100	5208
579	20240821	093900	15385573700	156400	156400	156600	156400	4023
580	20240821	093800	14756132300	156500	156400	156500	156300	1668
581	20240821	093700	14495318800	156400	156500	156500	156300	1293
582	20240821	093600	14293145200	156500	156200	156500	156200	2467
583	20240821	093500	13907368700	156300	156300	156400	156200	3103
584	20240821	093400	13422426200	156300	156400	156400	156300	794
585	20240821	093300	13298321300	156300	156300	156400	156300	960
586	20240821	093200	13148223300	156300	156200	156300	156200	900
587	20240821	093100	13007573000	156300	156500	156500	156200	4060
588	20240821	093000	12372869700	156500	156600	156600	156500	898
589	20240821	092900	12232312800	156500	156400	156600	156400	864
590	20240821	092800	12097106500	156500	156300	156500	156300	1247
591	20240821	092700	11902123900	156300	156500	156500	156300	1610
592	20240821	092600	11650350900	156500	156500	156600	156400	1858
593	20240821	092500	11359554000	156500	156800	156800	156200	10986
594	20240821	092400	9640665800	156700	156800	156900	156700	900
595	20240821	092300	9499572400	156900	156800	156900	156700	816
596	20240821	092200	9371623500	156800	156900	156900	156700	1720
597	20240821	092100	9101883400	156900	157100	157100	156900	1065
598	20240821	092000	8934707100	157000	156900	157100	156900	458
599	20240821	091900	8862804400	157000	156800	157100	156800	4163
600	20240821	091800	8209447800	156800	156900	156900	156800	404
601	20240821	091700	8146094500	156900	156900	156900	156800	801
602	20240821	091600	8020459300	156800	156800	156900	156800	535
603	20240821	091500	7936555800	156800	156700	157000	156600	1204
604	20240821	091400	7747724600	156700	157100	157100	156700	3555
605	20240821	091300	7190279200	157000	157000	157100	156900	963
606	20240821	091200	7039091400	157000	157100	157100	157000	1779
607	20240821	091100	6759745200	157100	157100	157200	157000	888
608	20240821	091000	6620235100	157200	157300	157300	157000	1587
609	20240821	090900	6370817100	157300	157300	157400	157200	856
610	20240821	090800	6236186400	157300	157300	157500	157300	5893
611	20240821	090700	5308908600	157300	157000	157300	156900	4684
612	20240821	090600	4573076700	156900	156800	157000	156700	4715
613	20240821	090500	3833367700	156800	156600	156900	156600	2433
614	20240821	090400	3451975700	156600	156700	157000	156600	2777
615	20240821	090300	3016577100	156700	156800	156900	156600	1680
616	20240821	090200	2753184100	156800	157000	157100	156800	3109
617	20240821	090100	2265312300	156900	156800	157000	156500	4437
618	20240821	090000	1570151400	156800	156700	157300	156500	9843