KissMeData/307950/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210300	9350191200	158900	158900	158900	158900	1142
3	20240819	210200	9350191200	158900	158900	158900	158900	0
4	20240819	210100	9350191200	158900	158900	158900	158900	0
5	20240819	210000	9350191200	158900	158900	158900	158900	0
6	20240819	205900	9350191200	158900	158900	158900	158900	0
7	20240819	205800	9350191200	158900	158900	158900	158900	0
8	20240819	205700	9350191200	158900	158900	158900	158900	0
9	20240819	205600	9350191200	158900	158900	158900	158900	0
10	20240819	205500	9350191200	158900	158900	158900	158900	0
11	20240819	205400	9350191200	158900	158900	158900	158900	0
12	20240819	205300	9350191200	158900	158900	158900	158900	0
13	20240819	205200	9350191200	158900	158900	158900	158900	0
14	20240819	205100	9350191200	158900	158900	158900	158900	0
15	20240819	205000	9350191200	158900	158900	158900	158900	0
16	20240819	204900	9350191200	158900	158900	158900	158900	0
17	20240819	204800	9350191200	158900	158900	158900	158900	0
18	20240819	204700	9350191200	158900	158900	158900	158900	0
19	20240819	204600	9350191200	158900	158900	158900	158900	0
20	20240819	204500	9350191200	158900	158900	158900	158900	0
21	20240819	204400	9350191200	158900	158900	158900	158900	0
22	20240819	204300	9350191200	158900	158900	158900	158900	0
23	20240819	204200	9350191200	158900	158900	158900	158900	0
24	20240819	204100	9350191200	158900	158900	158900	158900	0
25	20240819	204000	9350191200	158900	158900	158900	158900	0
26	20240819	203900	9350191200	158900	158900	158900	158900	0
27	20240819	203800	9350191200	158900	158900	158900	158900	0
28	20240819	203700	9350191200	158900	158900	158900	158900	0
29	20240819	203600	9350191200	158900	158900	158900	158900	0
30	20240819	203500	9350191200	158900	158900	158900	158900	0
31	20240819	203400	9350191200	158900	158900	158900	158900	0
32	20240819	203300	9350191200	158900	158900	158900	158900	1142
33	20240819	203200	9350191200	158900	158900	158900	158900	0
34	20240819	203100	9350191200	158900	158900	158900	158900	0
35	20240819	203000	9350191200	158900	158900	158900	158900	0
36	20240819	202900	9350191200	158900	158900	158900	158900	0
37	20240819	202800	9350191200	158900	158900	158900	158900	0
38	20240819	202700	9350191200	158900	158900	158900	158900	0
39	20240819	202600	9350191200	158900	158900	158900	158900	0
40	20240819	202500	9350191200	158900	158900	158900	158900	0
41	20240819	202400	9350191200	158900	158900	158900	158900	0
42	20240819	202300	9350191200	158900	158900	158900	158900	0
43	20240819	202200	9350191200	158900	158900	158900	158900	0
44	20240819	202100	9350191200	158900	158900	158900	158900	0
45	20240819	202000	9350191200	158900	158900	158900	158900	0
46	20240819	201900	9350191200	158900	158900	158900	158900	0
47	20240819	201800	9350191200	158900	158900	158900	158900	0
48	20240819	201700	9350191200	158900	158900	158900	158900	0
49	20240819	201600	9350191200	158900	158900	158900	158900	0
50	20240819	201500	9350191200	158900	158900	158900	158900	0
51	20240819	201400	9350191200	158900	158900	158900	158900	0
52	20240819	201300	9350191200	158900	158900	158900	158900	0
53	20240819	201200	9350191200	158900	158900	158900	158900	0
54	20240819	201100	9350191200	158900	158900	158900	158900	0
55	20240819	201000	9350191200	158900	158900	158900	158900	0
56	20240819	200900	9350191200	158900	158900	158900	158900	0
57	20240819	200800	9350191200	158900	158900	158900	158900	0
58	20240819	200700	9350191200	158900	158900	158900	158900	0
59	20240819	200600	9350191200	158900	158900	158900	158900	0
60	20240819	200500	9350191200	158900	158900	158900	158900	0
61	20240819	200400	9350191200	158900	158900	158900	158900	0
62	20240819	200300	9350191200	158900	158900	158900	158900	1142
63	20240819	200200	9350191200	158900	158900	158900	158900	0
64	20240819	200100	9350191200	158900	158900	158900	158900	0
65	20240819	200000	9350191200	158900	158900	158900	158900	0
66	20240819	195900	9350191200	158900	158900	158900	158900	0
67	20240819	195800	9350191200	158900	158900	158900	158900	0
68	20240819	195700	9350191200	158900	158900	158900	158900	0
69	20240819	195600	9350191200	158900	158900	158900	158900	0
70	20240819	195500	9350191200	158900	158900	158900	158900	0
71	20240819	195400	9350191200	158900	158900	158900	158900	0
72	20240819	195300	9350191200	158900	158900	158900	158900	0
73	20240819	195200	9350191200	158900	158900	158900	158900	0
74	20240819	195100	9350191200	158900	158900	158900	158900	0
75	20240819	195000	9350191200	158900	158900	158900	158900	0
76	20240819	194900	9350191200	158900	158900	158900	158900	0
77	20240819	194800	9350191200	158900	158900	158900	158900	0
78	20240819	194700	9350191200	158900	158900	158900	158900	0
79	20240819	194600	9350191200	158900	158900	158900	158900	0
80	20240819	194500	9350191200	158900	158900	158900	158900	0
81	20240819	194400	9350191200	158900	158900	158900	158900	0
82	20240819	194300	9350191200	158900	158900	158900	158900	0
83	20240819	194200	9350191200	158900	158900	158900	158900	0
84	20240819	194100	9350191200	158900	158900	158900	158900	0
85	20240819	194000	9350191200	158900	158900	158900	158900	0
86	20240819	193900	9350191200	158900	158900	158900	158900	0
87	20240819	193800	9350191200	158900	158900	158900	158900	0
88	20240819	193700	9350191200	158900	158900	158900	158900	0
89	20240819	193600	9350191200	158900	158900	158900	158900	0
90	20240819	193500	9350191200	158900	158900	158900	158900	0
91	20240819	193400	9350191200	158900	158900	158900	158900	0
92	20240819	193300	9350191200	158900	158900	158900	158900	1142
93	20240819	193200	9350191200	158900	158900	158900	158900	0
94	20240819	193100	9350191200	158900	158900	158900	158900	0
95	20240819	193000	9350191200	158900	158900	158900	158900	0
96	20240819	192900	9350191200	158900	158900	158900	158900	0
97	20240819	192800	9350191200	158900	158900	158900	158900	0
98	20240819	192700	9350191200	158900	158900	158900	158900	0
99	20240819	192600	9350191200	158900	158900	158900	158900	0
100	20240819	192500	9350191200	158900	158900	158900	158900	0
101	20240819	192400	9350191200	158900	158900	158900	158900	0
102	20240819	192300	9350191200	158900	158900	158900	158900	0
103	20240819	192200	9350191200	158900	158900	158900	158900	0
104	20240819	192100	9350191200	158900	158900	158900	158900	0
105	20240819	192000	9350191200	158900	158900	158900	158900	0
106	20240819	191900	9350191200	158900	158900	158900	158900	0
107	20240819	191800	9350191200	158900	158900	158900	158900	0
108	20240819	191700	9350191200	158900	158900	158900	158900	0
109	20240819	191600	9350191200	158900	158900	158900	158900	0
110	20240819	191500	9350191200	158900	158900	158900	158900	0
111	20240819	191400	9350191200	158900	158900	158900	158900	0
112	20240819	191300	9350191200	158900	158900	158900	158900	0
113	20240819	191200	9350191200	158900	158900	158900	158900	0
114	20240819	191100	9350191200	158900	158900	158900	158900	0
115	20240819	191000	9350191200	158900	158900	158900	158900	0
116	20240819	190900	9350191200	158900	158900	158900	158900	0
117	20240819	190800	9350191200	158900	158900	158900	158900	0
118	20240819	190700	9350191200	158900	158900	158900	158900	0
119	20240819	190600	9350191200	158900	158900	158900	158900	0
120	20240819	190500	9350191200	158900	158900	158900	158900	0
121	20240819	190400	9350191200	158900	158900	158900	158900	0
122	20240819	190300	9350191200	158900	158900	158900	158900	1142
123	20240819	190200	9350191200	158900	158900	158900	158900	0
124	20240819	190100	9350191200	158900	158900	158900	158900	0
125	20240819	190000	9350191200	158900	158900	158900	158900	0
126	20240819	185900	9350191200	158900	158900	158900	158900	0
127	20240819	185800	9350191200	158900	158900	158900	158900	0
128	20240819	185700	9350191200	158900	158900	158900	158900	0
129	20240819	185600	9350191200	158900	158900	158900	158900	0
130	20240819	185500	9350191200	158900	158900	158900	158900	0
131	20240819	185400	9350191200	158900	158900	158900	158900	0
132	20240819	185300	9350191200	158900	158900	158900	158900	0
133	20240819	185200	9350191200	158900	158900	158900	158900	0
134	20240819	185100	9350191200	158900	158900	158900	158900	0
135	20240819	185000	9350191200	158900	158900	158900	158900	0
136	20240819	184900	9350191200	158900	158900	158900	158900	0
137	20240819	184800	9350191200	158900	158900	158900	158900	0
138	20240819	184700	9350191200	158900	158900	158900	158900	0
139	20240819	184600	9350191200	158900	158900	158900	158900	0
140	20240819	184500	9350191200	158900	158900	158900	158900	0
141	20240819	184400	9350191200	158900	158900	158900	158900	0
142	20240819	184300	9350191200	158900	158900	158900	158900	0
143	20240819	184200	9350191200	158900	158900	158900	158900	0
144	20240819	184100	9350191200	158900	158900	158900	158900	0
145	20240819	184000	9350191200	158900	158900	158900	158900	0
146	20240819	183900	9350191200	158900	158900	158900	158900	0
147	20240819	183800	9350191200	158900	158900	158900	158900	0
148	20240819	183700	9350191200	158900	158900	158900	158900	0
149	20240819	183600	9350191200	158900	158900	158900	158900	0
150	20240819	183500	9350191200	158900	158900	158900	158900	0
151	20240819	183400	9350191200	158900	158900	158900	158900	0
152	20240819	183300	9350191200	158900	158900	158900	158900	1142
153	20240819	183200	9350191200	158900	158900	158900	158900	0
154	20240819	183100	9350191200	158900	158900	158900	158900	0
155	20240819	183000	9350191200	158900	158900	158900	158900	0
156	20240819	182900	9350191200	158900	158900	158900	158900	0
157	20240819	182800	9350191200	158900	158900	158900	158900	0
158	20240819	182700	9350191200	158900	158900	158900	158900	0
159	20240819	182600	9350191200	158900	158900	158900	158900	0
160	20240819	182500	9350191200	158900	158900	158900	158900	0
161	20240819	182400	9350191200	158900	158900	158900	158900	0
162	20240819	182300	9350191200	158900	158900	158900	158900	0
163	20240819	182200	9350191200	158900	158900	158900	158900	0
164	20240819	182100	9350191200	158900	158900	158900	158900	0
165	20240819	182000	9350191200	158900	158900	158900	158900	0
166	20240819	181900	9350191200	158900	158900	158900	158900	0
167	20240819	181800	9350191200	158900	158900	158900	158900	0
168	20240819	181700	9350191200	158900	158900	158900	158900	0
169	20240819	181600	9350191200	158900	158900	158900	158900	0
170	20240819	181500	9350191200	158900	158900	158900	158900	0
171	20240819	181400	9350191200	158900	158900	158900	158900	0
172	20240819	181300	9350191200	158900	158900	158900	158900	0
173	20240819	181200	9350191200	158900	158900	158900	158900	0
174	20240819	181100	9350191200	158900	158900	158900	158900	0
175	20240819	181000	9350191200	158900	158900	158900	158900	0
176	20240819	180900	9350191200	158900	158900	158900	158900	0
177	20240819	180800	9350191200	158900	158900	158900	158900	0
178	20240819	180700	9350191200	158900	158900	158900	158900	0
179	20240819	180600	9350191200	158900	158900	158900	158900	0
180	20240819	180500	9350191200	158900	158900	158900	158900	0
181	20240819	180400	9350191200	158900	158900	158900	158900	0
182	20240819	180300	9350191200	158900	158900	158900	158900	1142
183	20240819	180200	9350191200	158900	158900	158900	158900	0
184	20240819	180100	9350191200	158900	158900	158900	158900	0
185	20240819	180000	9350191200	158900	158900	158900	158900	0
186	20240819	175900	9350191200	158900	158900	158900	158900	0
187	20240819	175800	9350191200	158900	158900	158900	158900	0
188	20240819	175700	9350191200	158900	158900	158900	158900	0
189	20240819	175600	9350191200	158900	158900	158900	158900	0
190	20240819	175500	9350191200	158900	158900	158900	158900	0
191	20240819	175400	9350191200	158900	158900	158900	158900	0
192	20240819	175300	9350191200	158900	158900	158900	158900	0
193	20240819	175200	9350191200	158900	158900	158900	158900	0
194	20240819	175100	9350191200	158900	158900	158900	158900	0
195	20240819	175000	9350191200	158900	158900	158900	158900	0
196	20240819	174900	9350191200	158900	158900	158900	158900	0
197	20240819	174800	9350191200	158900	158900	158900	158900	0
198	20240819	174700	9350191200	158900	158900	158900	158900	0
199	20240819	174600	9350191200	158900	158900	158900	158900	0
200	20240819	174500	9350191200	158900	158900	158900	158900	0
201	20240819	174400	9350191200	158900	158900	158900	158900	0
202	20240819	174300	9350191200	158900	158900	158900	158900	0
203	20240819	174200	9350191200	158900	158900	158900	158900	0
204	20240819	174100	9350191200	158900	158900	158900	158900	0
205	20240819	174000	9350191200	158900	158900	158900	158900	0
206	20240819	173900	9350191200	158900	158900	158900	158900	0
207	20240819	173800	9350191200	158900	158900	158900	158900	0
208	20240819	173700	9350191200	158900	158900	158900	158900	0
209	20240819	173600	9350191200	158900	158900	158900	158900	0
210	20240819	173500	9350191200	158900	158900	158900	158900	0
211	20240819	173400	9350191200	158900	158900	158900	158900	0
212	20240819	173300	9350191200	158900	158900	158900	158900	1142
213	20240819	173200	9350191200	158900	158900	158900	158900	0
214	20240819	173100	9350191200	158900	158900	158900	158900	0
215	20240819	173000	9350191200	158900	158900	158900	158900	0
216	20240819	172900	9350191200	158900	158900	158900	158900	0
217	20240819	172800	9350191200	158900	158900	158900	158900	0
218	20240819	172700	9350191200	158900	158900	158900	158900	0
219	20240819	172600	9350191200	158900	158900	158900	158900	0
220	20240819	172500	9350191200	158900	158900	158900	158900	0
221	20240819	172400	9350191200	158900	158900	158900	158900	0
222	20240819	172300	9350191200	158900	158900	158900	158900	0
223	20240819	172200	9350191200	158900	158900	158900	158900	0
224	20240819	172100	9350191200	158900	158900	158900	158900	0
225	20240819	172000	9350191200	158900	158900	158900	158900	0
226	20240819	171900	9350191200	158900	158900	158900	158900	0
227	20240819	171800	9350191200	158900	158900	158900	158900	0
228	20240819	171700	9350191200	158900	158900	158900	158900	0
229	20240819	171600	9350191200	158900	158900	158900	158900	0
230	20240819	171500	9350191200	158900	158900	158900	158900	0
231	20240819	171400	9350191200	158900	158900	158900	158900	0
232	20240819	171300	9350191200	158900	158900	158900	158900	0
233	20240819	171200	9350191200	158900	158900	158900	158900	0
234	20240819	171100	9350191200	158900	158900	158900	158900	0
235	20240819	171000	9350191200	158900	158900	158900	158900	0
236	20240819	170900	9350191200	158900	158900	158900	158900	0
237	20240819	170800	9350191200	158900	158900	158900	158900	0
238	20240819	170700	9350191200	158900	158900	158900	158900	0
239	20240819	170600	9350191200	158900	158900	158900	158900	0
240	20240819	170500	9350191200	158900	158900	158900	158900	0
241	20240819	170400	9350191200	158900	158900	158900	158900	0
242	20240819	170300	9350191200	158900	158900	158900	158900	1142
243	20240819	170200	9350191200	158900	158900	158900	158900	0
244	20240819	170100	9350191200	158900	158900	158900	158900	0
245	20240819	170000	9350191200	158900	158900	158900	158900	0
246	20240819	165900	9350191200	158900	158900	158900	158900	0
247	20240819	165800	9350191200	158900	158900	158900	158900	0
248	20240819	165700	9350191200	158900	158900	158900	158900	0
249	20240819	165600	9350191200	158900	158900	158900	158900	0
250	20240819	165500	9350191200	158900	158900	158900	158900	0
251	20240819	165400	9350191200	158900	158900	158900	158900	0
252	20240819	165300	9350191200	158900	158900	158900	158900	0
253	20240819	165200	9350191200	158900	158900	158900	158900	0
254	20240819	165100	9350191200	158900	158900	158900	158900	0
255	20240819	165000	9350191200	158900	158900	158900	158900	0
256	20240819	164900	9350191200	158900	158900	158900	158900	0
257	20240819	164800	9350191200	158900	158900	158900	158900	0
258	20240819	164700	9350191200	158900	158900	158900	158900	0
259	20240819	164600	9350191200	158900	158900	158900	158900	0
260	20240819	164500	9350191200	158900	158900	158900	158900	0
261	20240819	164400	9350191200	158900	158900	158900	158900	0
262	20240819	164300	9350191200	158900	158900	158900	158900	0
263	20240819	164200	9350191200	158900	158900	158900	158900	0
264	20240819	164100	9350191200	158900	158900	158900	158900	0
265	20240819	164000	9350191200	158900	158900	158900	158900	0
266	20240819	163900	9350191200	158900	158900	158900	158900	0
267	20240819	163800	9350191200	158900	158900	158900	158900	0
268	20240819	163700	9350191200	158900	158900	158900	158900	0
269	20240819	163600	9350191200	158900	158900	158900	158900	0
270	20240819	163500	9350191200	158900	158900	158900	158900	0
271	20240819	163400	9350191200	158900	158900	158900	158900	0
272	20240819	163300	9350191200	158900	158900	158900	158900	1142
273	20240819	163200	9350191200	158900	158900	158900	158900	0
274	20240819	163100	9350191200	158900	158900	158900	158900	0
275	20240819	163000	9350191200	158900	158900	158900	158900	0
276	20240819	162900	9350191200	158900	158900	158900	158900	0
277	20240819	162800	9350191200	158900	158900	158900	158900	0
278	20240819	162700	9350191200	158900	158900	158900	158900	0
279	20240819	162600	9350191200	158900	158900	158900	158900	0
280	20240819	162500	9350191200	158900	158900	158900	158900	0
281	20240819	162400	9350191200	158900	158900	158900	158900	0
282	20240819	162300	9350191200	158900	158900	158900	158900	0
283	20240819	162200	9350191200	158900	158900	158900	158900	0
284	20240819	162100	9350191200	158900	158900	158900	158900	0
285	20240819	162000	9350191200	158900	158900	158900	158900	0
286	20240819	161900	9350191200	158900	158900	158900	158900	0
287	20240819	161800	9350191200	158900	158900	158900	158900	0
288	20240819	161700	9350191200	158900	158900	158900	158900	0
289	20240819	161600	9350191200	158900	158900	158900	158900	0
290	20240819	161500	9350191200	158900	158900	158900	158900	0
291	20240819	161400	9350191200	158900	158900	158900	158900	0
292	20240819	161300	9350191200	158900	158900	158900	158900	0
293	20240819	161200	9350191200	158900	158900	158900	158900	0
294	20240819	161100	9350191200	158900	158900	158900	158900	0
295	20240819	161000	9350191200	158900	158900	158900	158900	0
296	20240819	160900	9350191200	158900	158900	158900	158900	0
297	20240819	160800	9350191200	158900	158900	158900	158900	0
298	20240819	160700	9350191200	158900	158900	158900	158900	0
299	20240819	160600	9350191200	158900	158900	158900	158900	0
300	20240819	160500	9350191200	158900	158900	158900	158900	0
301	20240819	160400	9350191200	158900	158900	158900	158900	0
302	20240819	160300	9350191200	158900	158900	158900	158900	1142
303	20240819	160200	9350191200	158900	158900	158900	158900	0
304	20240819	160100	9350191200	158900	158900	158900	158900	0
305	20240819	160000	9350191200	158900	158900	158900	158900	0
306	20240819	155900	9350191200	158900	158900	158900	158900	0
307	20240819	155800	9350191200	158900	158900	158900	158900	0
308	20240819	155700	9350191200	158900	158900	158900	158900	0
309	20240819	155600	9350191200	158900	158900	158900	158900	0
310	20240819	155500	9350191200	158900	158900	158900	158900	0
311	20240819	155400	9350191200	158900	158900	158900	158900	0
312	20240819	155300	9350191200	158900	158900	158900	158900	0
313	20240819	155200	9350191200	158900	158900	158900	158900	0
314	20240819	155100	9350191200	158900	158900	158900	158900	0
315	20240819	155000	9350191200	158900	158900	158900	158900	0
316	20240819	154900	9350191200	158900	158900	158900	158900	0
317	20240819	154800	9350191200	158900	158900	158900	158900	0
318	20240819	154700	9350191200	158900	158900	158900	158900	0
319	20240819	154600	9350191200	158900	158900	158900	158900	0
320	20240819	154500	9350191200	158900	158900	158900	158900	0
321	20240819	154400	9350191200	158900	158900	158900	158900	0
322	20240819	154300	9350191200	158900	158900	158900	158900	0
323	20240819	154200	9350191200	158900	158900	158900	158900	0
324	20240819	154100	9350191200	158900	158900	158900	158900	0
325	20240819	154000	9350191200	158900	158900	158900	158900	0
326	20240819	153900	9350191200	158900	158900	158900	158900	0
327	20240819	153800	9350191200	158900	158900	158900	158900	0
328	20240819	153700	9350191200	158900	158900	158900	158900	0
329	20240819	153600	9350191200	158900	158900	158900	158900	0
330	20240819	153500	9350191200	158900	158900	158900	158900	0
331	20240819	153400	9350191200	158900	158900	158900	158900	0
332	20240819	153300	9350191200	158900	158900	158900	158900	1142
333	20240819	153200	9350191200	158900	158900	158900	158900	0
334	20240819	153100	9350191200	158900	158900	158900	158900	0
335	20240819	153000	9350191200	158900	158900	158900	158900	1142
336	20240819	152900	9168727400	159000	159000	159000	159000	0
337	20240819	152800	9168727400	159000	159000	159000	159000	0
338	20240819	152700	9168727400	159000	159000	159000	159000	0
339	20240819	152600	9168727400	159000	159000	159000	159000	0
340	20240819	152500	9168727400	159000	159000	159000	159000	0
341	20240819	152400	9168727400	159000	159000	159000	159000	0
342	20240819	152300	9168727400	159000	159000	159000	159000	0
343	20240819	152200	9168727400	159000	159000	159000	159000	0
344	20240819	152100	9168727400	159000	159000	159000	159000	0
345	20240819	152000	9168727400	159000	159000	159000	159000	0
346	20240819	151900	9168727400	159000	158800	159000	158800	45
347	20240819	151800	9161579900	159200	158800	159200	158800	6
348	20240819	151700	9160626700	158700	158600	159300	158600	8
349	20240819	151600	9159356500	158500	158500	159400	158500	13
350	20240819	151500	9157292700	159400	158900	159600	158000	2690
351	20240819	151400	8730052500	158900	159000	159100	158900	14
352	20240819	151300	8727826600	159200	159200	159200	158900	30
353	20240819	151200	8723053000	158800	159200	159200	158800	42
354	20240819	151100	8716375300	159100	158800	159100	158800	11
355	20240819	151000	8714626200	159200	158800	159200	158800	35
356	20240819	150900	8709059900	158800	158700	158800	158700	7
357	20240819	150800	8707948400	159400	159400	159500	158700	49
358	20240819	150700	8700164600	158600	158600	159600	158600	320
359	20240819	150600	8649283100	159400	159100	159400	158500	59
360	20240819	150500	8639896500	159100	159100	159700	157900	2808
361	20240819	150400	8194295500	159100	158600	159100	158600	11
362	20240819	150300	8192550400	158600	158600	158600	158600	4
363	20240819	150200	8191916000	159200	158700	159200	158600	112
364	20240819	150100	8174144600	158700	159300	159300	158700	105
365	20240819	150000	8157456000	159000	158800	159300	158800	55
366	20240819	145900	8148716900	158800	158900	159300	158800	31
367	20240819	145800	8143786900	159300	159400	159400	158800	23
368	20240819	145700	8140133400	158700	158600	159500	158600	159
369	20240819	145600	8114814300	158700	158800	158800	158600	47
370	20240819	145500	8107355800	158700	158800	158800	158700	91
371	20240819	145400	8092905800	159000	158900	159100	158800	10
372	20240819	145300	8091317000	159300	158800	159300	158800	78
373	20240819	145200	8078924100	159400	158600	159400	158600	27
374	20240819	145100	8074639800	159500	159700	159700	158200	77
375	20240819	145000	8062350800	159700	158400	159700	157800	2501
376	20240819	144900	7665347700	158400	158500	158600	158400	28
377	20240819	144800	7660909600	158500	158700	159200	158500	31
378	20240819	144700	7655991400	158700	158800	159200	158700	65
379	20240819	144600	7645674500	158800	159000	159000	158800	241
380	20240819	144500	7607385900	158900	159100	159100	158900	12
381	20240819	144400	7605476900	158900	159100	159100	158900	2
382	20240819	144300	7605158900	159000	158800	159000	158800	21
383	20240819	144200	7601823900	159100	159000	159100	159000	71
384	20240819	144100	7590529800	158800	158900	158900	158800	99
385	20240819	144000	7574799900	159000	158900	159000	158900	3
386	20240819	143900	7574323100	159300	159300	159400	159000	63
387	20240819	143800	7564302100	159400	159600	159600	158900	11
388	20240819	143700	7562549900	158900	159300	159800	158800	296
389	20240819	143600	7515316200	159000	159000	159000	158800	10
390	20240819	143500	7513726800	159400	158800	159600	158800	21
391	20240819	143400	7510388400	158800	159700	159800	158800	46
392	20240819	143300	7503042200	159800	158500	160000	158000	2281
393	20240819	143200	7141076800	158500	158200	159100	158100	1298
394	20240819	143100	6935633000	158200	158600	158600	158200	333
395	20240819	143000	6882876000	159600	158700	159700	158300	995
396	20240819	142900	6724734100	158900	158800	158900	158700	90
397	20240819	142800	6710446100	158800	158800	158800	158800	18
398	20240819	142700	6707587700	158800	158800	158800	158800	5
399	20240819	142600	6706793700	159400	159500	159500	158600	18
400	20240819	142500	6703924800	159500	158600	159700	158400	1134
401	20240819	142400	6523750000	158600	158600	158600	158600	4
402	20240819	142300	6523115600	158700	158800	158800	158600	68
403	20240819	142200	6512323500	158800	159000	159000	158800	49
404	20240819	142100	6504541900	158900	159000	159100	158900	121
405	20240819	142000	6485304000	159200	159200	159200	159200	4
406	20240819	141900	6484667200	159200	159200	159200	159200	6
407	20240819	141800	6483712000	159200	159200	159200	159000	28
408	20240819	141700	6479254600	159400	159400	159600	159000	47
409	20240819	141600	6471760700	159400	159000	159400	158800	181
410	20240819	141500	6442973500	159000	158700	159000	158700	633
411	20240819	141400	6342455600	158700	158700	158700	158600	28
412	20240819	141300	6338012300	158700	158700	158800	158700	129
413	20240819	141200	6317539900	158800	158900	158900	158600	186
414	20240819	141100	6287994400	159000	159000	159000	158900	97
415	20240819	141000	6272573400	158900	159000	159000	158900	50
416	20240819	140900	6264624800	159000	158900	159000	158900	28
417	20240819	140800	6260173300	159000	159200	159300	159000	240
418	20240819	140700	6221978800	159200	159200	159200	159200	12
419	20240819	140600	6220068400	159200	159200	159200	159200	2
420	20240819	140500	6219750000	159200	159100	159200	159100	4
421	20240819	140400	6219113500	159400	159400	159400	159400	1
422	20240819	140300	6218954100	159400	159400	159400	159400	1
423	20240819	140200	6218794700	159700	159400	159700	159000	303
424	20240819	140100	6170457700	158500	159600	159600	158500	308
425	20240819	140000	6121604800	159700	159000	159700	158500	724
426	20240819	135900	6006392100	158800	158800	158800	158800	3
427	20240819	135800	6005915700	158700	158900	158900	158700	121
428	20240819	135700	5986701200	158900	159000	159000	158900	101
429	20240819	135600	5970652100	158900	159100	159100	158900	129
430	20240819	135500	5950142800	159100	159100	159100	159000	136
431	20240819	135400	5928517900	159000	159100	159100	159000	35
432	20240819	135300	5922952700	159000	159100	159100	159000	46
433	20240819	135200	5915638500	159100	159200	159200	159100	62
434	20240819	135100	5905774200	159100	159400	159400	159100	152
435	20240819	135000	5881571400	159600	159500	159600	159400	320
436	20240819	134900	5830563000	159400	159600	159600	159400	148
437	20240819	134800	5806959300	159700	159600	159700	159500	16
438	20240819	134700	5804406000	159600	159600	159600	159600	20
439	20240819	134600	5801214000	159500	159500	159600	159500	14
440	20240819	134500	5798980000	159600	159600	159600	159500	606
441	20240819	134400	5702322700	159600	159800	159800	159600	147
442	20240819	134300	5678849000	159700	159800	159900	159700	193
443	20240819	134200	5648004700	159800	159800	159800	159800	32
444	20240819	134100	5642891100	159800	159800	159800	159700	23
445	20240819	134000	5639217700	159800	159800	159800	159700	32
446	20240819	133900	5634104200	159700	159800	159800	159700	109
447	20240819	133800	5616690800	159700	159800	159800	159700	24
448	20240819	133700	5612857800	159700	159700	159700	159700	17
449	20240819	133600	5610142900	159700	159700	159700	159700	1
450	20240819	133500	5609983200	159600	159600	159600	159500	85
451	20240819	133400	5596423400	159600	159700	159700	159600	22
452	20240819	133300	5592912000	159700	159700	159700	159700	3
453	20240819	133200	5592432900	159800	159700	159800	159700	7
454	20240819	133100	5591314500	159600	159700	159700	159600	29
455	20240819	133000	5586685900	159600	159700	159700	159600	114
456	20240819	132900	5568491300	159700	159800	159800	159700	10
457	20240819	132800	5566894000	159700	159800	159800	159700	25
458	20240819	132700	5562901400	159700	159800	159800	159700	22
459	20240819	132600	5559387800	159800	159800	159800	159800	2
460	20240819	132500	5559068200	159800	159800	159800	159800	11
461	20240819	132400	5557310400	159800	159800	159800	159700	6
462	20240819	132300	5556351700	159700	159800	159800	159700	10
463	20240819	132200	5554754500	159800	159800	159800	159800	27
464	20240819	132100	5550439900	159700	159800	159800	159700	8
465	20240819	132000	5549162000	159800	159700	159800	159700	2
466	20240819	131900	5548842500	159800	159800	159800	159700	6
467	20240819	131800	5547884000	159800	159700	159800	159700	157
468	20240819	131700	5522810100	159700	159600	159700	159600	7
469	20240819	131600	5521692300	159600	159700	159700	159600	2
470	20240819	131500	5521373000	159600	159700	159700	159600	3
471	20240819	131400	5520894000	159700	159600	159700	159500	19
472	20240819	131300	5517861700	159600	159700	159700	159500	140
473	20240819	131200	5495518600	159600	159600	159700	159600	31
474	20240819	131100	5490570500	159700	159700	159700	159700	4
475	20240819	131000	5489931700	159600	159800	159800	159600	22
476	20240819	130900	5486418300	159700	159700	159700	159700	0
477	20240819	130800	5486418300	159700	159800	159800	159700	58
478	20240819	130700	5477155600	159700	159700	159700	159700	6
479	20240819	130600	5476197400	159700	159700	159700	159700	16
480	20240819	130500	5473642200	159700	159700	159700	159700	5
481	20240819	130400	5472843700	159800	159800	159800	159700	54
482	20240819	130300	5464219500	159700	159700	159700	159700	1
483	20240819	130200	5464059800	159700	159700	159800	159700	69
484	20240819	130100	5453039800	159800	159800	159800	159800	5
485	20240819	130000	5452240800	159800	159800	159800	159800	5
486	20240819	125900	5451441800	159700	159800	159800	159700	2
487	20240819	125800	5451122300	159800	159800	159800	159700	10
488	20240819	125700	5449524600	159800	159700	159800	159700	5
489	20240819	125600	5448725900	159700	159700	159700	159700	2
490	20240819	125500	5448406500	159800	159800	159800	159700	7
491	20240819	125400	5447288000	159700	159700	159700	159700	4
492	20240819	125300	5446649200	159800	159800	159800	159700	58
493	20240819	125200	5437385400	159700	159700	159700	159700	2
494	20240819	125100	5437066000	159800	159800	159800	159800	3
495	20240819	125000	5436586600	159700	159600	159800	159600	29
496	20240819	124900	5431956000	159700	159700	159700	159700	20
497	20240819	124800	5428762000	159800	159900	159900	159800	22
498	20240819	124700	5425245800	159900	159900	159900	159900	3
499	20240819	124600	5424766100	160000	159900	160000	159800	69
500	20240819	124500	5413738600	159900	159900	159900	159800	119
501	20240819	124400	5394710600	160000	160000	160000	160000	1
502	20240819	124300	5394550600	160000	159900	160000	159900	24
503	20240819	124200	5390712600	159900	159900	159900	159900	0
504	20240819	124100	5390712600	159900	159900	159900	159800	79
505	20240819	124000	5378080600	159900	159900	159900	159900	8
506	20240819	123900	5376801400	159900	159900	159900	159900	2
507	20240819	123800	5376481600	159900	159900	159900	159800	12
508	20240819	123700	5374562900	160000	159900	160000	159900	2
509	20240819	123600	5374243000	159900	159900	159900	159900	7
510	20240819	123500	5373123700	159800	159900	159900	159800	7
511	20240819	123400	5372004600	159800	159700	159900	159700	7
512	20240819	123300	5370886100	159700	159700	159700	159700	4
513	20240819	123200	5370247300	159600	159600	159600	159600	30
514	20240819	123100	5365459300	159600	159600	159600	159500	35
515	20240819	123000	5359873400	159500	159500	159600	159500	31
516	20240819	122900	5354928100	159600	159600	159600	159600	103
517	20240819	122800	5338489300	159700	159600	159700	159600	12
518	20240819	122700	5336573200	159600	159700	159700	159600	24
519	20240819	122600	5332740600	159700	159700	159700	159600	36
520	20240819	122500	5326993700	159600	159600	159700	159600	34
521	20240819	122400	5321565400	159600	159700	159700	159600	11
522	20240819	122300	5319809200	159600	159600	159600	159600	4
523	20240819	122200	5319170800	159700	159700	159700	159700	7
524	20240819	122100	5318052900	159600	159600	159600	159600	3
525	20240819	122000	5317574100	159700	159700	159700	159700	69
526	20240819	121900	5306554800	159700	159800	159800	159700	46
527	20240819	121800	5299207100	159700	159800	159900	159700	134
528	20240819	121700	5277800500	159800	159800	159800	159800	12
529	20240819	121600	5275882900	159900	159900	159900	159700	334
530	20240819	121500	5222509400	159900	159900	159900	159900	27
531	20240819	121400	5218192100	159900	159800	159900	159800	9
532	20240819	121300	5216753300	159800	159800	159800	159800	2
533	20240819	121200	5216433700	159900	159900	159900	159900	4
534	20240819	121100	5215794100	159800	159900	159900	159800	4
535	20240819	121000	5215154800	159900	159900	159900	159900	16
536	20240819	120900	5212596400	159900	159900	159900	159900	15
537	20240819	120800	5210197900	159800	159900	159900	159800	3
538	20240819	120700	5209718300	159800	159900	159900	159800	43
539	20240819	120600	5202842800	159900	159900	159900	159900	1
540	20240819	120500	5202682900	159900	159900	159900	159900	5
541	20240819	120400	5201883400	159800	159900	159900	159800	25
542	20240819	120300	5197887700	159900	159900	159900	159800	4
543	20240819	120200	5197248200	159900	159900	159900	159800	11
544	20240819	120100	5195489400	160000	160000	160000	159900	23
545	20240819	120000	5191810900	159900	159900	159900	159900	80
546	20240819	115900	5179018900	159900	159900	159900	159900	22
547	20240819	115800	5175501100	159800	159900	159900	159800	16
548	20240819	115700	5172943800	159900	159900	159900	159900	22
549	20240819	115600	5169426000	159900	159900	159900	159900	13
550	20240819	115500	5167347300	159900	159900	159900	159900	39
551	20240819	115400	5161111200	159800	159800	159800	159800	4
552	20240819	115300	5160472000	159900	159900	159900	159900	31
553	20240819	115200	5155515100	159900	159900	159900	159800	19
554	20240819	115100	5152477100	159900	159900	159900	159900	2
555	20240819	115000	5152157300	159900	159800	159900	159800	10
556	20240819	114900	5150558400	159800	159900	159900	159800	8
557	20240819	114800	5149279800	159900	159900	160000	159900	50
558	20240819	114700	5141284400	159900	159900	160000	159900	64
559	20240819	114600	5131050600	160000	160000	160000	160000	3
560	20240819	114500	5130570600	160000	159900	160000	159900	13
561	20240819	114400	5128491700	160000	160000	160000	160000	1
562	20240819	114300	5128331700	160000	159900	160000	159900	7
563	20240819	114200	5127211800	160000	159900	160000	159900	4
564	20240819	114100	5126571900	159900	160100	160100	159900	14
565	20240819	114000	5124331600	160000	160000	160100	160000	129
566	20240819	113900	5103691500	160100	160100	160200	160100	21
567	20240819	113800	5100329300	160200	160300	160300	160200	12
568	20240819	113700	5098406000	160000	160300	160300	160000	227
569	20240819	113600	5062066500	160400	160400	160400	160200	12
570	20240819	113500	5060141900	160400	160400	160400	160200	157
571	20240819	113400	5034979500	160400	160400	160400	160300	18
572	20240819	113300	5032092600	160400	160400	160400	160300	16
573	20240819	113200	5029526300	160400	160400	160400	160400	3
574	20240819	113100	5029045100	160400	160300	160400	160300	38
575	20240819	113000	5022950100	160400	160200	160400	160200	168
576	20240819	112900	4996015100	160200	160100	160200	160100	20
577	20240819	112800	4992811800	160100	160000	160100	160000	114
578	20240819	112700	4974569700	160000	160000	160000	160000	176
579	20240819	112600	4946409700	160000	159900	160000	159900	23
580	20240819	112500	4942731100	159900	160000	160000	159900	10
581	20240819	112400	4941131400	159900	160000	160000	159900	11
582	20240819	112300	4939371900	160000	160000	160000	160000	116
583	20240819	112200	4920811900	160000	159900	160000	159900	270
584	20240819	112100	4877614400	159800	159800	159800	159800	0
585	20240819	112000	4877614400	159800	159800	159800	159700	13
586	20240819	111900	4875537100	159700	159800	159800	159700	8
587	20240819	111800	4874258800	159900	159800	159900	159800	36
588	20240819	111700	4868502600	159900	159700	159900	159700	35
589	20240819	111600	4862912800	159700	159700	159700	159700	3
590	20240819	111500	4862433700	159700	159700	159700	159700	12
591	20240819	111400	4860517300	159700	159600	159700	159500	37
592	20240819	111300	4854611800	159500	159700	159700	159500	3
593	20240819	111200	4854132900	159700	159500	159700	159400	61
594	20240819	111100	4844397200	159400	159400	159400	159400	9
595	20240819	111000	4842962600	159400	159600	159600	159400	82
596	20240819	110900	4829885200	159600	159600	159600	159600	46
597	20240819	110800	4822543600	159700	159700	159700	159700	27
598	20240819	110700	4818231700	159700	159700	159700	159600	215
599	20240819	110600	4783903800	159700	159700	159700	159700	3
600	20240819	110500	4783424700	159700	159700	159700	159700	16
601	20240819	110400	4780869500	159700	159900	159900	159700	15
602	20240819	110300	4778472000	159900	159900	159900	159700	389
603	20240819	110200	4716314100	159900	159900	159900	159900	34
604	20240819	110100	4710877500	160000	160000	160000	160000	3
605	20240819	110000	4710397500	159900	160000	160000	159800	66
606	20240819	105900	4699848200	159900	159900	160000	159800	17
607	20240819	105800	4697128600	159900	160000	160000	159800	56
608	20240819	105700	4688174300	159900	160000	160000	159800	120
609	20240819	105600	4668995500	159900	160000	160000	159900	16
610	20240819	105500	4666437000	160000	159800	160000	159800	5
611	20240819	105400	4665637200	159800	159800	159800	159800	2
612	20240819	105300	4665317600	159700	160400	160500	159700	260
613	20240819	105200	4623696800	160500	160300	160500	160300	85
614	20240819	105100	4610065100	160300	160000	160300	160000	72
615	20240819	105000	4598541900	160000	159800	160000	159800	802
616	20240819	104900	4470237500	159800	159500	159800	159500	203
617	20240819	104800	4437828500	159500	159500	159600	159500	61
618	20240819	104700	4428097600	159400	159500	159500	159400	128
619	20240819	104600	4407691700	159500	159600	159600	159500	71
620	20240819	104500	4396367100	159600	159700	159700	159400	237
621	20240819	104400	4358553200	159600	159600	159600	159600	7
622	20240819	104300	4357436000	159600	159500	159600	159400	10
623	20240819	104200	4355840800	159400	159500	159500	159400	7
624	20240819	104100	4354724400	159500	159400	159500	159400	53
625	20240819	104000	4346273400	159500	159400	159500	159400	110
626	20240819	103900	4328738900	159400	159300	159400	159300	17
627	20240819	103800	4326030000	159200	159200	159200	159200	17
628	20240819	103700	4323323600	159100	159000	159200	159000	5
629	20240819	103600	4322528100	159100	159000	159200	159000	155
630	20240819	103500	4297875800	158900	158900	158900	158800	47
631	20240819	103400	4290407600	158800	158900	158900	158800	31
632	20240819	103300	4285484400	158900	158800	158900	158800	2
633	20240819	103200	4285166700	158900	158800	158900	158800	58
634	20240819	103100	4275951200	158900	158900	158900	158800	17
635	20240819	103000	4273250000	158900	159000	159000	158900	15
636	20240819	102900	4270865300	158900	158800	159000	158800	125
637	20240819	102800	4250991100	158900	158800	158900	158800	13
638	20240819	102700	4248926500	159000	159000	159100	158900	160
639	20240819	102600	4223488000	159100	159300	159300	159100	304
640	20240819	102500	4175095000	159300	159300	159300	159200	68
641	20240819	102400	4164264900	159400	159200	159400	159200	60
642	20240819	102300	4154702400	159200	159100	159200	159100	39
643	20240819	102200	4148496200	159100	159200	159200	159000	176
644	20240819	102100	4120493500	159100	159400	159400	159100	89
645	20240819	102000	4106322900	159400	159300	159700	159100	120
646	20240819	101900	4087187300	159200	158800	159200	158800	176
647	20240819	101800	4059187000	158800	158700	158800	158700	180
648	20240819	101700	4030606000	158700	158700	158800	158700	17
649	20240819	101600	4027907800	158800	158700	158800	158700	177
650	20240819	101500	3999817600	158500	158700	158700	158500	94
651	20240819	101400	3984916500	158600	158700	158700	158600	98
652	20240819	101300	3969365300	158600	158500	158600	158500	92
653	20240819	101200	3954779900	158500	158500	158600	158500	102
654	20240819	101100	3938612500	158500	158500	158700	158500	126
655	20240819	101000	3918628400	158500	158500	158700	158500	36
656	20240819	100900	3912921700	158600	158600	158700	158500	175
657	20240819	100800	3885160700	158600	158600	158600	158600	27
658	20240819	100700	3880878500	158700	158700	158700	158600	6
659	20240819	100600	3879926400	158600	158600	158700	158600	37
660	20240819	100500	3874058000	158700	158500	158700	158500	29
661	20240819	100400	3869458200	158500	158500	158600	158500	109
662	20240819	100300	3852176600	158500	158500	158500	158400	413
663	20240819	100200	3786730400	158400	158400	158500	158400	6
664	20240819	100100	3785779600	158500	158300	158500	158300	22
665	20240819	100000	3782296200	158200	158400	158400	158200	93
666	20240819	095900	3767573500	158300	158400	158400	158300	79
667	20240819	095800	3755066600	158300	158500	158500	158300	44
668	20240819	095700	3748095800	158500	158400	158600	158300	57
669	20240819	095600	3739069600	158300	158500	158500	158300	67
670	20240819	095500	3728461000	158800	158300	158800	158200	105
671	20240819	095400	3711832600	158200	158300	158300	158200	34
672	20240819	095300	3706453100	158200	158100	158300	158100	61
673	20240819	095200	3696802200	158100	158100	158200	158100	101
674	20240819	095100	3680833800	158100	158100	158200	158000	237
675	20240819	095000	3643361400	158000	158100	158100	158000	376
676	20240819	094900	3583940200	158100	158400	158400	158100	1971
677	20240819	094800	3272011700	158400	158600	158600	158300	1711
678	20240819	094700	3000827000	158600	158700	158800	158600	221
679	20240819	094600	2965756100	158700	158700	158800	158600	95
680	20240819	094500	2950679500	158700	158900	158900	158700	238
681	20240819	094400	2912882200	159000	159000	159100	159000	209
682	20240819	094300	2879650300	159000	159300	159300	159000	346
683	20240819	094200	2824604600	159200	159400	159400	159200	96
684	20240819	094100	2809312500	159400	159500	159600	159400	109
685	20240819	094000	2791935500	159500	159600	159600	159500	103
686	20240819	093900	2775499700	159600	159500	159600	159400	107
687	20240819	093800	2758433400	159400	159300	159400	159300	167
688	20240819	093700	2731815900	159300	159300	159400	159300	434
689	20240819	093600	2662679500	159300	159400	159400	159300	24
690	20240819	093500	2658854800	159400	159300	159400	159300	338
691	20240819	093400	2605009400	159300	159600	159900	159300	1117
692	20240819	093300	2426850900	159700	159900	159900	159700	785
693	20240819	093200	2301455900	159900	160400	160400	159900	450
694	20240819	093100	2229431500	160500	160500	160500	160400	27
695	20240819	093000	2225100000	160500	160500	160700	160400	125
696	20240819	092900	2205039600	160700	160700	160800	160600	97
697	20240819	092800	2189458300	160800	160900	160900	160600	85
698	20240819	092700	2175796000	160900	160600	160900	160600	204
699	20240819	092600	2143003700	160700	160800	160900	160700	231
700	20240819	092500	2105865100	160900	161000	161000	160800	52
701	20240819	092400	2097498500	161000	160900	161000	160700	284
702	20240819	092300	2051792500	161000	161000	161100	160900	253
703	20240819	092200	2011061600	160800	160800	160800	160700	102
704	20240819	092100	1994661200	160700	160800	161000	160600	349
705	20240819	092000	1938533300	160800	160500	160800	160400	131
706	20240819	091900	1917495100	160600	160100	160600	159900	753
707	20240819	091800	1796896200	160400	160500	160600	160000	1539
708	20240819	091700	1550137900	160400	160400	160600	160400	208
709	20240819	091600	1516750400	160600	160900	160900	160300	316
710	20240819	091500	1465978200	160900	160900	161000	160800	178
711	20240819	091400	1437326200	161000	160800	161000	160800	226
712	20240819	091300	1400965500	160800	160800	160800	160800	22
713	20240819	091200	1397427900	160800	160400	160900	160300	116
714	20240819	091100	1378813100	160400	160700	160700	160400	137
715	20240819	091000	1356822300	160600	160600	161000	160600	264
716	20240819	090900	1314371400	160500	160000	160500	160000	175
717	20240819	090800	1286324700	160000	160000	160100	159800	144
718	20240819	090700	1263290200	160200	159900	160200	159700	402
719	20240819	090600	1198992200	160000	160400	160500	160000	520
720	20240819	090500	1115722100	160400	161200	161200	160300	1606
721	20240819	090400	857838400	161200	161500	161800	161000	833
722	20240819	090300	723328800	161500	160600	161500	160400	869
723	20240819	090200	583446300	160600	159900	160700	159900	448
724	20240819	090100	511621000	160000	159800	160700	159700	323
725	20240819	090000	459942300	159700	160400	160500	159500	2862