KissMeData/307950/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	210200	5663921400	157500	157500	157500	157500	683
3	20240823	210100	5663921400	157500	157500	157500	157500	0
4	20240823	210000	5663921400	157500	157500	157500	157500	0
5	20240823	205900	5663921400	157500	157500	157500	157500	0
6	20240823	205800	5663921400	157500	157500	157500	157500	0
7	20240823	205700	5663921400	157500	157500	157500	157500	0
8	20240823	205600	5663921400	157500	157500	157500	157500	0
9	20240823	205500	5663921400	157500	157500	157500	157500	0
10	20240823	205400	5663921400	157500	157500	157500	157500	0
11	20240823	205300	5663921400	157500	157500	157500	157500	0
12	20240823	205200	5663921400	157500	157500	157500	157500	0
13	20240823	205100	5663921400	157500	157500	157500	157500	0
14	20240823	205000	5663921400	157500	157500	157500	157500	0
15	20240823	204900	5663921400	157500	157500	157500	157500	0
16	20240823	204800	5663921400	157500	157500	157500	157500	0
17	20240823	204700	5663921400	157500	157500	157500	157500	0
18	20240823	204600	5663921400	157500	157500	157500	157500	0
19	20240823	204500	5663921400	157500	157500	157500	157500	0
20	20240823	204400	5663921400	157500	157500	157500	157500	0
21	20240823	204300	5663921400	157500	157500	157500	157500	0
22	20240823	204200	5663921400	157500	157500	157500	157500	0
23	20240823	204100	5663921400	157500	157500	157500	157500	0
24	20240823	204000	5663921400	157500	157500	157500	157500	0
25	20240823	203900	5663921400	157500	157500	157500	157500	0
26	20240823	203800	5663921400	157500	157500	157500	157500	0
27	20240823	203700	5663921400	157500	157500	157500	157500	0
28	20240823	203600	5663921400	157500	157500	157500	157500	0
29	20240823	203500	5663921400	157500	157500	157500	157500	0
30	20240823	203400	5663921400	157500	157500	157500	157500	0
31	20240823	203300	5663921400	157500	157500	157500	157500	0
32	20240823	203200	5663921400	157500	157500	157500	157500	683
33	20240823	203100	5663921400	157500	157500	157500	157500	0
34	20240823	203000	5663921400	157500	157500	157500	157500	0
35	20240823	202900	5663921400	157500	157500	157500	157500	0
36	20240823	202800	5663921400	157500	157500	157500	157500	0
37	20240823	202700	5663921400	157500	157500	157500	157500	0
38	20240823	202600	5663921400	157500	157500	157500	157500	0
39	20240823	202500	5663921400	157500	157500	157500	157500	0
40	20240823	202400	5663921400	157500	157500	157500	157500	0
41	20240823	202300	5663921400	157500	157500	157500	157500	0
42	20240823	202200	5663921400	157500	157500	157500	157500	0
43	20240823	202100	5663921400	157500	157500	157500	157500	0
44	20240823	202000	5663921400	157500	157500	157500	157500	0
45	20240823	201900	5663921400	157500	157500	157500	157500	0
46	20240823	201800	5663921400	157500	157500	157500	157500	0
47	20240823	201700	5663921400	157500	157500	157500	157500	0
48	20240823	201600	5663921400	157500	157500	157500	157500	0
49	20240823	201500	5663921400	157500	157500	157500	157500	0
50	20240823	201400	5663921400	157500	157500	157500	157500	0
51	20240823	201300	5663921400	157500	157500	157500	157500	0
52	20240823	201200	5663921400	157500	157500	157500	157500	0
53	20240823	201100	5663921400	157500	157500	157500	157500	0
54	20240823	201000	5663921400	157500	157500	157500	157500	0
55	20240823	200900	5663921400	157500	157500	157500	157500	0
56	20240823	200800	5663921400	157500	157500	157500	157500	0
57	20240823	200700	5663921400	157500	157500	157500	157500	0
58	20240823	200600	5663921400	157500	157500	157500	157500	0
59	20240823	200500	5663921400	157500	157500	157500	157500	0
60	20240823	200400	5663921400	157500	157500	157500	157500	0
61	20240823	200300	5663921400	157500	157500	157500	157500	0
62	20240823	200200	5663921400	157500	157500	157500	157500	683
63	20240823	200100	5663921400	157500	157500	157500	157500	0
64	20240823	200000	5663921400	157500	157500	157500	157500	0
65	20240823	195900	5663921400	157500	157500	157500	157500	0
66	20240823	195800	5663921400	157500	157500	157500	157500	0
67	20240823	195700	5663921400	157500	157500	157500	157500	0
68	20240823	195600	5663921400	157500	157500	157500	157500	0
69	20240823	195500	5663921400	157500	157500	157500	157500	0
70	20240823	195400	5663921400	157500	157500	157500	157500	0
71	20240823	195300	5663921400	157500	157500	157500	157500	0
72	20240823	195200	5663921400	157500	157500	157500	157500	0
73	20240823	195100	5663921400	157500	157500	157500	157500	0
74	20240823	195000	5663921400	157500	157500	157500	157500	0
75	20240823	194900	5663921400	157500	157500	157500	157500	0
76	20240823	194800	5663921400	157500	157500	157500	157500	0
77	20240823	194700	5663921400	157500	157500	157500	157500	0
78	20240823	194600	5663921400	157500	157500	157500	157500	0
79	20240823	194500	5663921400	157500	157500	157500	157500	0
80	20240823	194400	5663921400	157500	157500	157500	157500	0
81	20240823	194300	5663921400	157500	157500	157500	157500	0
82	20240823	194200	5663921400	157500	157500	157500	157500	0
83	20240823	194100	5663921400	157500	157500	157500	157500	0
84	20240823	194000	5663921400	157500	157500	157500	157500	0
85	20240823	193900	5663921400	157500	157500	157500	157500	0
86	20240823	193800	5663921400	157500	157500	157500	157500	0
87	20240823	193700	5663921400	157500	157500	157500	157500	0
88	20240823	193600	5663921400	157500	157500	157500	157500	0
89	20240823	193500	5663921400	157500	157500	157500	157500	0
90	20240823	193400	5663921400	157500	157500	157500	157500	0
91	20240823	193300	5663921400	157500	157500	157500	157500	0
92	20240823	193200	5663921400	157500	157500	157500	157500	683
93	20240823	193100	5663921400	157500	157500	157500	157500	0
94	20240823	193000	5663921400	157500	157500	157500	157500	0
95	20240823	192900	5663921400	157500	157500	157500	157500	0
96	20240823	192800	5663921400	157500	157500	157500	157500	0
97	20240823	192700	5663921400	157500	157500	157500	157500	0
98	20240823	192600	5663921400	157500	157500	157500	157500	0
99	20240823	192500	5663921400	157500	157500	157500	157500	0
100	20240823	192400	5663921400	157500	157500	157500	157500	0
101	20240823	192300	5663921400	157500	157500	157500	157500	0
102	20240823	192200	5663921400	157500	157500	157500	157500	0
103	20240823	192100	5663921400	157500	157500	157500	157500	0
104	20240823	192000	5663921400	157500	157500	157500	157500	0
105	20240823	191900	5663921400	157500	157500	157500	157500	0
106	20240823	191800	5663921400	157500	157500	157500	157500	0
107	20240823	191700	5663921400	157500	157500	157500	157500	0
108	20240823	191600	5663921400	157500	157500	157500	157500	0
109	20240823	191500	5663921400	157500	157500	157500	157500	0
110	20240823	191400	5663921400	157500	157500	157500	157500	0
111	20240823	191300	5663921400	157500	157500	157500	157500	0
112	20240823	191200	5663921400	157500	157500	157500	157500	0
113	20240823	191100	5663921400	157500	157500	157500	157500	0
114	20240823	191000	5663921400	157500	157500	157500	157500	0
115	20240823	190900	5663921400	157500	157500	157500	157500	0
116	20240823	190800	5663921400	157500	157500	157500	157500	0
117	20240823	190700	5663921400	157500	157500	157500	157500	0
118	20240823	190600	5663921400	157500	157500	157500	157500	0
119	20240823	190500	5663921400	157500	157500	157500	157500	0
120	20240823	190400	5663921400	157500	157500	157500	157500	0
121	20240823	190300	5663921400	157500	157500	157500	157500	0
122	20240823	190200	5663921400	157500	157500	157500	157500	683
123	20240823	190100	5663921400	157500	157500	157500	157500	0
124	20240823	190000	5663921400	157500	157500	157500	157500	0
125	20240823	185900	5663921400	157500	157500	157500	157500	0
126	20240823	185800	5663921400	157500	157500	157500	157500	0
127	20240823	185700	5663921400	157500	157500	157500	157500	0
128	20240823	185600	5663921400	157500	157500	157500	157500	0
129	20240823	185500	5663921400	157500	157500	157500	157500	0
130	20240823	185400	5663921400	157500	157500	157500	157500	0
131	20240823	185300	5663921400	157500	157500	157500	157500	0
132	20240823	185200	5663921400	157500	157500	157500	157500	0
133	20240823	185100	5663921400	157500	157500	157500	157500	0
134	20240823	185000	5663921400	157500	157500	157500	157500	0
135	20240823	184900	5663921400	157500	157500	157500	157500	0
136	20240823	184800	5663921400	157500	157500	157500	157500	0
137	20240823	184700	5663921400	157500	157500	157500	157500	0
138	20240823	184600	5663921400	157500	157500	157500	157500	0
139	20240823	184500	5663921400	157500	157500	157500	157500	0
140	20240823	184400	5663921400	157500	157500	157500	157500	0
141	20240823	184300	5663921400	157500	157500	157500	157500	0
142	20240823	184200	5663921400	157500	157500	157500	157500	0
143	20240823	184100	5663921400	157500	157500	157500	157500	0
144	20240823	184000	5663921400	157500	157500	157500	157500	0
145	20240823	183900	5663921400	157500	157500	157500	157500	0
146	20240823	183800	5663921400	157500	157500	157500	157500	0
147	20240823	183700	5663921400	157500	157500	157500	157500	0
148	20240823	183600	5663921400	157500	157500	157500	157500	0
149	20240823	183500	5663921400	157500	157500	157500	157500	0
150	20240823	183400	5663921400	157500	157500	157500	157500	0
151	20240823	183300	5663921400	157500	157500	157500	157500	0
152	20240823	183200	5663921400	157500	157500	157500	157500	683
153	20240823	183100	5663921400	157500	157500	157500	157500	0
154	20240823	183000	5663921400	157500	157500	157500	157500	0
155	20240823	182900	5663921400	157500	157500	157500	157500	0
156	20240823	182800	5663921400	157500	157500	157500	157500	0
157	20240823	182700	5663921400	157500	157500	157500	157500	0
158	20240823	182600	5663921400	157500	157500	157500	157500	0
159	20240823	182500	5663921400	157500	157500	157500	157500	0
160	20240823	182400	5663921400	157500	157500	157500	157500	0
161	20240823	182300	5663921400	157500	157500	157500	157500	0
162	20240823	182200	5663921400	157500	157500	157500	157500	0
163	20240823	182100	5663921400	157500	157500	157500	157500	0
164	20240823	182000	5663921400	157500	157500	157500	157500	0
165	20240823	181900	5663921400	157500	157500	157500	157500	0
166	20240823	181800	5663921400	157500	157500	157500	157500	0
167	20240823	181700	5663921400	157500	157500	157500	157500	0
168	20240823	181600	5663921400	157500	157500	157500	157500	0
169	20240823	181500	5663921400	157500	157500	157500	157500	0
170	20240823	181400	5663921400	157500	157500	157500	157500	0
171	20240823	181300	5663921400	157500	157500	157500	157500	0
172	20240823	181200	5663921400	157500	157500	157500	157500	0
173	20240823	181100	5663921400	157500	157500	157500	157500	0
174	20240823	181000	5663921400	157500	157500	157500	157500	0
175	20240823	180900	5663921400	157500	157500	157500	157500	0
176	20240823	180800	5663921400	157500	157500	157500	157500	0
177	20240823	180700	5663921400	157500	157500	157500	157500	0
178	20240823	180600	5663921400	157500	157500	157500	157500	0
179	20240823	180500	5663921400	157500	157500	157500	157500	0
180	20240823	180400	5663921400	157500	157500	157500	157500	0
181	20240823	180300	5663921400	157500	157500	157500	157500	0
182	20240823	180200	5663921400	157500	157500	157500	157500	683
183	20240823	180100	5663921400	157500	157500	157500	157500	0
184	20240823	180000	5663921400	157500	157500	157500	157500	0
185	20240823	175900	5663921400	157500	157500	157500	157500	0
186	20240823	175800	5663921400	157500	157500	157500	157500	0
187	20240823	175700	5663921400	157500	157500	157500	157500	0
188	20240823	175600	5663921400	157500	157500	157500	157500	0
189	20240823	175500	5663921400	157500	157500	157500	157500	0
190	20240823	175400	5663921400	157500	157500	157500	157500	0
191	20240823	175300	5663921400	157500	157500	157500	157500	0
192	20240823	175200	5663921400	157500	157500	157500	157500	0
193	20240823	175100	5663921400	157500	157500	157500	157500	0
194	20240823	175000	5663921400	157500	157500	157500	157500	0
195	20240823	174900	5663921400	157500	157500	157500	157500	0
196	20240823	174800	5663921400	157500	157500	157500	157500	0
197	20240823	174700	5663921400	157500	157500	157500	157500	0
198	20240823	174600	5663921400	157500	157500	157500	157500	0
199	20240823	174500	5663921400	157500	157500	157500	157500	0
200	20240823	174400	5663921400	157500	157500	157500	157500	0
201	20240823	174300	5663921400	157500	157500	157500	157500	0
202	20240823	174200	5663921400	157500	157500	157500	157500	0
203	20240823	174100	5663921400	157500	157500	157500	157500	0
204	20240823	174000	5663921400	157500	157500	157500	157500	0
205	20240823	173900	5663921400	157500	157500	157500	157500	0
206	20240823	173800	5663921400	157500	157500	157500	157500	0
207	20240823	173700	5663921400	157500	157500	157500	157500	0
208	20240823	173600	5663921400	157500	157500	157500	157500	0
209	20240823	173500	5663921400	157500	157500	157500	157500	0
210	20240823	173400	5663921400	157500	157500	157500	157500	0
211	20240823	173300	5663921400	157500	157500	157500	157500	0
212	20240823	173200	5663921400	157500	157500	157500	157500	683
213	20240823	173100	5663921400	157500	157500	157500	157500	0
214	20240823	173000	5663921400	157500	157500	157500	157500	0
215	20240823	172900	5663921400	157500	157500	157500	157500	0
216	20240823	172800	5663921400	157500	157500	157500	157500	0
217	20240823	172700	5663921400	157500	157500	157500	157500	0
218	20240823	172600	5663921400	157500	157500	157500	157500	0
219	20240823	172500	5663921400	157500	157500	157500	157500	0
220	20240823	172400	5663921400	157500	157500	157500	157500	0
221	20240823	172300	5663921400	157500	157500	157500	157500	0
222	20240823	172200	5663921400	157500	157500	157500	157500	0
223	20240823	172100	5663921400	157500	157500	157500	157500	0
224	20240823	172000	5663921400	157500	157500	157500	157500	0
225	20240823	171900	5663921400	157500	157500	157500	157500	0
226	20240823	171800	5663921400	157500	157500	157500	157500	0
227	20240823	171700	5663921400	157500	157500	157500	157500	0
228	20240823	171600	5663921400	157500	157500	157500	157500	0
229	20240823	171500	5663921400	157500	157500	157500	157500	0
230	20240823	171400	5663921400	157500	157500	157500	157500	0
231	20240823	171300	5663921400	157500	157500	157500	157500	0
232	20240823	171200	5663921400	157500	157500	157500	157500	0
233	20240823	171100	5663921400	157500	157500	157500	157500	0
234	20240823	171000	5663921400	157500	157500	157500	157500	0
235	20240823	170900	5663921400	157500	157500	157500	157500	0
236	20240823	170800	5663921400	157500	157500	157500	157500	0
237	20240823	170700	5663921400	157500	157500	157500	157500	0
238	20240823	170600	5663921400	157500	157500	157500	157500	0
239	20240823	170500	5663921400	157500	157500	157500	157500	0
240	20240823	170400	5663921400	157500	157500	157500	157500	0
241	20240823	170300	5663921400	157500	157500	157500	157500	0
242	20240823	170200	5663921400	157500	157500	157500	157500	683
243	20240823	170100	5663921400	157500	157500	157500	157500	0
244	20240823	170000	5663921400	157500	157500	157500	157500	0
245	20240823	165900	5663921400	157500	157500	157500	157500	0
246	20240823	165800	5663921400	157500	157500	157500	157500	0
247	20240823	165700	5663921400	157500	157500	157500	157500	0
248	20240823	165600	5663921400	157500	157500	157500	157500	0
249	20240823	165500	5663921400	157500	157500	157500	157500	0
250	20240823	165400	5663921400	157500	157500	157500	157500	0
251	20240823	165300	5663921400	157500	157500	157500	157500	0
252	20240823	165200	5663921400	157500	157500	157500	157500	0
253	20240823	165100	5663921400	157500	157500	157500	157500	0
254	20240823	165000	5663921400	157500	157500	157500	157500	0
255	20240823	164900	5663921400	157500	157500	157500	157500	0
256	20240823	164800	5663921400	157500	157500	157500	157500	0
257	20240823	164700	5663921400	157500	157500	157500	157500	0
258	20240823	164600	5663921400	157500	157500	157500	157500	0
259	20240823	164500	5663921400	157500	157500	157500	157500	0
260	20240823	164400	5663921400	157500	157500	157500	157500	0
261	20240823	164300	5663921400	157500	157500	157500	157500	0
262	20240823	164200	5663921400	157500	157500	157500	157500	0
263	20240823	164100	5663921400	157500	157500	157500	157500	0
264	20240823	164000	5663921400	157500	157500	157500	157500	0
265	20240823	163900	5663921400	157500	157500	157500	157500	0
266	20240823	163800	5663921400	157500	157500	157500	157500	0
267	20240823	163700	5663921400	157500	157500	157500	157500	0
268	20240823	163600	5663921400	157500	157500	157500	157500	0
269	20240823	163500	5663921400	157500	157500	157500	157500	0
270	20240823	163400	5663921400	157500	157500	157500	157500	0
271	20240823	163300	5663921400	157500	157500	157500	157500	0
272	20240823	163200	5663921400	157500	157500	157500	157500	683
273	20240823	163100	5663921400	157500	157500	157500	157500	0
274	20240823	163000	5663921400	157500	157500	157500	157500	0
275	20240823	162900	5663921400	157500	157500	157500	157500	0
276	20240823	162800	5663921400	157500	157500	157500	157500	0
277	20240823	162700	5663921400	157500	157500	157500	157500	0
278	20240823	162600	5663921400	157500	157500	157500	157500	0
279	20240823	162500	5663921400	157500	157500	157500	157500	0
280	20240823	162400	5663921400	157500	157500	157500	157500	0
281	20240823	162300	5663921400	157500	157500	157500	157500	0
282	20240823	162200	5663921400	157500	157500	157500	157500	0
283	20240823	162100	5663921400	157500	157500	157500	157500	0
284	20240823	162000	5663921400	157500	157500	157500	157500	0
285	20240823	161900	5663921400	157500	157500	157500	157500	0
286	20240823	161800	5663921400	157500	157500	157500	157500	0
287	20240823	161700	5663921400	157500	157500	157500	157500	0
288	20240823	161600	5663921400	157500	157500	157500	157500	0
289	20240823	161500	5663921400	157500	157500	157500	157500	0
290	20240823	161400	5663921400	157500	157500	157500	157500	0
291	20240823	161300	5663921400	157500	157500	157500	157500	0
292	20240823	161200	5663921400	157500	157500	157500	157500	0
293	20240823	161100	5663921400	157500	157500	157500	157500	0
294	20240823	161000	5663921400	157500	157500	157500	157500	0
295	20240823	160900	5663921400	157500	157500	157500	157500	0
296	20240823	160800	5663921400	157500	157500	157500	157500	0
297	20240823	160700	5663921400	157500	157500	157500	157500	0
298	20240823	160600	5663921400	157500	157500	157500	157500	0
299	20240823	160500	5663921400	157500	157500	157500	157500	0
300	20240823	160400	5663921400	157500	157500	157500	157500	0
301	20240823	160300	5663921400	157500	157500	157500	157500	0
302	20240823	160200	5663921400	157500	157500	157500	157500	683
303	20240823	160100	5663921400	157500	157500	157500	157500	0
304	20240823	160000	5663921400	157500	157500	157500	157500	0
305	20240823	155900	5663921400	157500	157500	157500	157500	0
306	20240823	155800	5663921400	157500	157500	157500	157500	0
307	20240823	155700	5663921400	157500	157500	157500	157500	0
308	20240823	155600	5663921400	157500	157500	157500	157500	0
309	20240823	155500	5663921400	157500	157500	157500	157500	0
310	20240823	155400	5663921400	157500	157500	157500	157500	0
311	20240823	155300	5663921400	157500	157500	157500	157500	0
312	20240823	155200	5663921400	157500	157500	157500	157500	0
313	20240823	155100	5663921400	157500	157500	157500	157500	0
314	20240823	155000	5663921400	157500	157500	157500	157500	0
315	20240823	154900	5663921400	157500	157500	157500	157500	0
316	20240823	154800	5663921400	157500	157500	157500	157500	0
317	20240823	154700	5663921400	157500	157500	157500	157500	0
318	20240823	154600	5663921400	157500	157500	157500	157500	0
319	20240823	154500	5663921400	157500	157500	157500	157500	0
320	20240823	154400	5663921400	157500	157500	157500	157500	0
321	20240823	154300	5663921400	157500	157500	157500	157500	0
322	20240823	154200	5663921400	157500	157500	157500	157500	0
323	20240823	154100	5663921400	157500	157500	157500	157500	0
324	20240823	154000	5663921400	157500	157500	157500	157500	0
325	20240823	153900	5663921400	157500	157500	157500	157500	0
326	20240823	153800	5663921400	157500	157500	157500	157500	0
327	20240823	153700	5663921400	157500	157500	157500	157500	0
328	20240823	153600	5663921400	157500	157500	157500	157500	0
329	20240823	153500	5663921400	157500	157500	157500	157500	0
330	20240823	153400	5663921400	157500	157500	157500	157500	0
331	20240823	153300	5663921400	157500	157500	157500	157500	0
332	20240823	153200	5663921400	157500	157500	157500	157500	683
333	20240823	153100	5663921400	157500	157500	157500	157500	0
334	20240823	153000	5663921400	157500	157500	157500	157500	683
335	20240823	152900	5556348900	157500	157500	157500	157500	0
336	20240823	152800	5556348900	157500	157500	157500	157500	0
337	20240823	152700	5556348900	157500	157500	157500	157500	0
338	20240823	152600	5556348900	157500	157500	157500	157500	0
339	20240823	152500	5556348900	157500	157500	157500	157500	0
340	20240823	152400	5556348900	157500	157500	157500	157500	0
341	20240823	152300	5556348900	157500	157500	157500	157500	0
342	20240823	152200	5556348900	157500	157500	157500	157500	0
343	20240823	152100	5556348900	157500	157500	157500	157500	0
344	20240823	152000	5556348900	157500	157500	157500	157500	0
345	20240823	151900	5556348900	157500	157500	157600	157500	139
346	20240823	151800	5534455700	157500	157500	157600	157500	348
347	20240823	151700	5479645600	157500	157500	157500	157400	208
348	20240823	151600	5446904800	157500	157500	157500	157500	75
349	20240823	151500	5435092300	157600	157500	157600	157400	104
350	20240823	151400	5418706900	157500	157300	157500	157300	60
351	20240823	151300	5409262000	157300	157300	157300	157300	78
352	20240823	151200	5396992600	157400	157500	157500	157400	74
353	20240823	151100	5385338200	157500	157500	157600	157400	65
354	20240823	151000	5375099100	157500	157200	157500	157100	1054
355	20240823	150900	5209168900	157200	157100	157200	157100	99
356	20240823	150800	5193607600	157100	157100	157100	157100	33
357	20240823	150700	5188423300	157000	157100	157200	157000	46
358	20240823	150600	5181197700	157200	157200	157300	157200	115
359	20240823	150500	5163113800	157200	157200	157200	157100	16
360	20240823	150400	5160598900	157100	157100	157200	157100	32
361	20240823	150300	5155571100	157100	157000	157100	157000	166
362	20240823	150200	5129501300	156900	157000	157000	156900	34
363	20240823	150100	5124163900	156900	157000	157000	156900	52
364	20240823	150000	5116003100	157000	156900	157000	156900	130
365	20240823	145900	5095599600	157000	156900	157000	156900	75
366	20240823	145800	5083831700	157000	156900	157000	156900	30
367	20240823	145700	5079122500	157000	157000	157000	156900	187
368	20240823	145600	5049765100	156900	156900	157000	156900	127
369	20240823	145500	5029836100	157000	157000	157000	156900	39
370	20240823	145400	5023716800	157000	156900	157000	156900	56
371	20240823	145300	5014929400	157000	156900	157000	156900	104
372	20240823	145200	4998604900	156900	156900	157000	156900	50
373	20240823	145100	4990759800	157000	156900	157000	156900	44
374	20240823	145000	4983855500	157000	156900	157000	156900	88
375	20240823	144900	4970041700	157000	156900	157000	156900	44
376	20240823	144800	4963137600	156900	156900	157000	156900	39
377	20240823	144700	4957016000	157000	157000	157000	156900	94
378	20240823	144600	4942259200	156900	156900	157000	156900	86
379	20240823	144500	4928764100	157000	156900	157000	156900	30
380	20240823	144400	4924056100	157000	157000	157000	156900	76
381	20240823	144300	4912125400	157000	156900	157000	156900	20
382	20240823	144200	4908986700	156900	157000	157100	156900	170
383	20240823	144100	4882296300	157000	157000	157100	157000	145
384	20240823	144000	4859524100	157000	156900	157000	156900	28
385	20240823	143900	4855128700	156900	156900	157000	156900	21
386	20240823	143800	4851832400	156900	157000	157100	156900	144
387	20240823	143700	4829218400	157000	157100	157100	157000	27
388	20240823	143600	4824979300	157100	157200	157200	157000	45
389	20240823	143500	4817911100	157100	157200	157200	157100	176
390	20240823	143400	4790249200	157200	157100	157200	157100	34
391	20240823	143300	4784906600	157100	157200	157200	157100	41
392	20240823	143200	4778463300	157100	157200	157200	157100	131
393	20240823	143100	4757873100	157200	157200	157200	157100	57
394	20240823	143000	4748916900	157200	157200	157200	157100	39
395	20240823	142900	4742788500	157200	156900	157200	156900	74
396	20240823	142800	4731163000	156900	156800	156900	156800	56
397	20240823	142700	4722381600	156900	157100	157100	156800	100
398	20240823	142600	4706689000	157100	157000	157200	157000	117
399	20240823	142500	4688303200	157100	157000	157100	157000	17
400	20240823	142400	4685633500	157100	157100	157200	157100	63
401	20240823	142300	4675734600	157100	157000	157200	157000	59
402	20240823	142200	4666466000	157000	157100	157100	157000	49
403	20240823	142100	4658769700	157100	157000	157100	157000	42
404	20240823	142000	4652174300	157000	157100	157100	157000	83
405	20240823	141900	4639136300	157100	157100	157100	157000	25
406	20240823	141800	4635209200	157000	157000	157000	156900	100
407	20240823	141700	4619517000	157000	157000	157100	156900	96
408	20240823	141600	4604445000	157100	157200	157200	157000	45
409	20240823	141500	4597375800	157100	157100	157100	157000	32
410	20240823	141400	4592350200	157000	157000	157100	157000	152
411	20240823	141300	4568477600	156900	156900	157000	156900	68
412	20240823	141200	4557806100	157000	156900	157000	156900	12
413	20240823	141100	4555922400	157000	157000	157100	156900	86
414	20240823	141000	4542421400	156900	157000	157000	156900	53
415	20240823	140900	4534104400	157000	157100	157100	157000	10
416	20240823	140800	4532533800	157100	157200	157300	156900	133
417	20240823	140700	4511626800	157000	157200	157200	157000	61
418	20240823	140600	4502048200	157100	157100	157200	157100	52
419	20240823	140500	4493877300	157200	157100	157200	157100	41
420	20240823	140400	4487433900	157100	157000	157100	157000	64
421	20240823	140300	4477383600	157000	157100	157100	157000	21
422	20240823	140200	4474086000	157100	157100	157300	156900	37
423	20240823	140100	4468271600	156900	157000	157000	156800	48
424	20240823	140000	4460740700	156900	156800	157200	156800	30
425	20240823	135900	4456030200	156800	156900	156900	156800	38
426	20240823	135800	4450068100	156900	157000	157000	156900	83
427	20240823	135700	4437043400	157100	157100	157200	157100	44
428	20240823	135600	4430130700	157100	157100	157200	157100	57
429	20240823	135500	4421175300	157100	157200	157200	157000	31
430	20240823	135400	4416306100	157000	156900	157200	156800	40
431	20240823	135300	4410027700	156800	156900	156900	156800	70
432	20240823	135200	4399045300	156900	156800	156900	156800	63
433	20240823	135100	4389161000	156900	156900	157000	156900	45
434	20240823	135000	4382098900	157000	156900	157100	156900	76
435	20240823	134900	4370171400	157000	157100	157200	156900	247
436	20240823	134800	4331386500	157100	157100	157200	157100	37
437	20240823	134700	4325573200	157200	157400	157400	157100	108
438	20240823	134600	4308594200	157300	157300	157400	157300	111
439	20240823	134500	4291127500	157300	157300	157400	157300	43
440	20240823	134400	4284362600	157400	157400	157400	157300	56
441	20240823	134300	4275548800	157300	157300	157400	157200	24
442	20240823	134200	4271773800	157300	157300	157400	157300	39
443	20240823	134100	4265638900	157400	157400	157400	157300	78
444	20240823	134000	4253366100	157400	157100	157400	157100	12
445	20240823	133900	4251478800	157200	157200	157300	157200	47
446	20240823	133800	4244090200	157300	157400	157500	157300	26
447	20240823	133700	4239999300	157300	157300	157400	157300	82
448	20240823	133600	4227093400	157200	157200	157300	157200	39
449	20240823	133500	4220961200	157200	157100	157200	157100	69
450	20240823	133400	4210119400	157100	157100	157400	157100	101
451	20240823	133300	4194242500	157200	157200	157200	157200	14
452	20240823	133200	4192041700	157200	157200	157300	157100	53
453	20240823	133100	4183713200	157300	157300	157300	157200	91
454	20240823	133000	4169399800	157300	157100	157300	157100	15
455	20240823	132900	4167041400	157300	157300	157300	157100	60
456	20240823	132800	4157607600	157300	157300	157400	157200	116
457	20240823	132700	4139360200	157300	157300	157400	157300	29
458	20240823	132600	4134798400	157300	157300	157300	157300	12
459	20240823	132500	4132910800	157300	157400	157400	157200	83
460	20240823	132400	4119848000	157300	157300	157400	157300	23
461	20240823	132300	4116230000	157300	157300	157300	157300	8
462	20240823	132200	4114971600	157400	157400	157500	157300	111
463	20240823	132100	4097498400	157300	157300	157400	157300	45
464	20240823	132000	4090417100	157400	157300	157400	157300	14
465	20240823	131900	4088214700	157400	157300	157400	157200	25
466	20240823	131800	4084282500	157400	157400	157400	157200	120
467	20240823	131700	4065400500	157400	157300	157500	157300	54
468	20240823	131600	4056900300	157300	157600	157600	157300	44
469	20240823	131500	4049971900	157500	157300	157500	157300	98
470	20240823	131400	4034543400	157300	157500	157500	157300	20
471	20240823	131300	4031395200	157500	157500	157600	157400	48
472	20240823	131200	4023834800	157500	157400	157500	157400	87
473	20240823	131100	4010133600	157400	157400	157500	157400	80
474	20240823	131000	3997539100	157500	157400	157500	157400	25
475	20240823	130900	3993602500	157400	157400	157500	157400	102
476	20240823	130800	3977541500	157400	157600	157600	157400	55
477	20240823	130700	3968880600	157600	157500	157600	157400	142
478	20240823	130600	3946513400	157500	157500	157600	157500	86
479	20240823	130500	3932962000	157600	157600	157600	157500	25
480	20240823	130400	3929023500	157500	157500	157600	157500	71
481	20240823	130300	3917840000	157500	157600	157600	157500	89
482	20240823	130200	3903816100	157500	157400	157600	157400	558
483	20240823	130100	3815912500	157400	157400	157400	157300	47
484	20240823	130000	3808516600	157300	157400	157500	157300	112
485	20240823	125900	3790880600	157400	157400	157500	157400	45
486	20240823	125800	3783796900	157400	157500	157500	157400	31
487	20240823	125700	3778914600	157500	157400	157500	157400	51
488	20240823	125600	3770886800	157500	157500	157500	157400	37
489	20240823	125500	3765062400	157500	157500	157500	157400	37
490	20240823	125400	3759236300	157500	157300	157500	157300	129
491	20240823	125300	3738933900	157300	157300	157400	157300	20
492	20240823	125200	3735786100	157400	157400	157400	157400	39
493	20240823	125100	3729647500	157500	157300	157500	157300	129
494	20240823	125000	3709340000	157200	157400	157400	157200	64
495	20240823	124900	3699270400	157400	157500	157500	157400	7
496	20240823	124800	3698168000	157500	157400	157500	157400	170
497	20240823	124700	3671407700	157400	157400	157400	157300	24
498	20240823	124600	3667630300	157400	157400	157400	157300	32
499	20240823	124500	3662596100	157400	157300	157400	157300	97
500	20240823	124400	3647331200	157400	157400	157400	157300	94
501	20240823	124300	3632544200	157300	157400	157400	157300	70
502	20240823	124200	3621531200	157300	157200	157400	157200	135
503	20240823	124100	3600291200	157300	157100	157300	157100	247
504	20240823	124000	3561467700	157100	156900	157100	156900	1017
505	20240823	123900	3401800600	156900	156800	157000	156800	627
506	20240823	123800	3303368600	156800	156800	156800	156600	34
507	20240823	123700	3298039900	156800	156700	156900	156700	17
508	20240823	123600	3295374500	156700	156900	156900	156700	105
509	20240823	123500	3278903300	156900	156900	156900	156800	13
510	20240823	123400	3276864000	156800	156800	156900	156800	15
511	20240823	123300	3274511700	156900	156800	156900	156800	39
512	20240823	123200	3268395000	156900	156800	156900	156800	88
513	20240823	123100	3254590200	156800	156800	156900	156800	23
514	20240823	123000	3250983100	156900	156800	156900	156800	16
515	20240823	122900	3248473200	156800	156700	156900	156600	86
516	20240823	122800	3234996800	156700	156800	156800	156700	22
517	20240823	122700	3231547400	156700	156700	156800	156600	31
518	20240823	122600	3226690200	156600	156500	156600	156500	27
519	20240823	122500	3222463200	156600	156600	156600	156600	26
520	20240823	122400	3218391600	156700	156800	156800	156700	84
521	20240823	122300	3205227200	156800	156700	156800	156600	19
522	20240823	122200	3202249100	156600	156700	156800	156600	90
523	20240823	122100	3188141900	156700	156800	156800	156700	45
524	20240823	122000	3181089100	156800	156600	156800	156600	75
525	20240823	121900	3169336200	156700	156700	156700	156600	20
526	20240823	121800	3166202500	156700	156600	156700	156600	79
527	20240823	121700	3153828500	156700	156600	156700	156500	50
528	20240823	121600	3145998800	156500	156500	156600	156500	27
529	20240823	121500	3141771500	156600	156600	156600	156500	49
530	20240823	121400	3134100600	156600	156500	156600	156400	40
531	20240823	121300	3127840100	156400	156600	156600	156400	22
532	20240823	121200	3124396600	156600	156600	156600	156500	34
533	20240823	121100	3119075100	156500	156600	156600	156300	76
534	20240823	121000	3107180200	156600	156400	156600	156300	164
535	20240823	120900	3081543500	156300	156500	156600	156300	65
536	20240823	120800	3071376200	156600	156600	156700	156500	92
537	20240823	120700	3056968200	156600	156600	156600	156500	25
538	20240823	120600	3053055000	156600	156500	156600	156500	72
539	20240823	120500	3041786500	156600	156600	156600	156500	74
540	20240823	120400	3030198200	156600	156500	156600	156500	50
541	20240823	120300	3022373100	156600	156900	156900	156600	159
542	20240823	120200	2997433700	156900	156800	156900	156800	34
543	20240823	120100	2992101800	156700	156700	156800	156700	188
544	20240823	120000	2962641000	156800	156800	156800	156700	17
545	20240823	115900	2959975600	156800	156700	156800	156600	71
546	20240823	115800	2948855800	156600	156800	156800	156600	37
547	20240823	115700	2943059000	156800	156900	156900	156800	7
548	20240823	115600	2941960900	156900	156700	156900	156700	68
549	20240823	115500	2931298200	156700	156500	156700	156500	55
550	20240823	115400	2922685200	156600	156700	156700	156600	29
551	20240823	115300	2918143500	156700	156800	156900	156700	74
552	20240823	115200	2906540600	156800	156600	156800	156600	133
553	20240823	115100	2885712600	156600	156800	156900	156600	15
554	20240823	115000	2883362000	156900	156800	156900	156800	67
555	20240823	114900	2872855500	156600	156700	156900	156600	24
556	20240823	114800	2869094400	156700	156800	156800	156700	22
557	20240823	114700	2865644900	156800	156900	156900	156800	11
558	20240823	114600	2863919100	157000	156800	157000	156800	91
559	20240823	114500	2849637300	156800	156800	157000	156800	4
560	20240823	114400	2849009900	156900	156900	157000	156900	72
561	20240823	114300	2837712400	156900	157000	157000	156900	91
562	20240823	114200	2823426900	157000	156900	157100	156900	315
563	20240823	114100	2773967700	156900	156900	157000	156900	13
564	20240823	114000	2771927000	156900	156900	156900	156800	128
565	20240823	113900	2751854900	156800	156900	156900	156800	18
566	20240823	113800	2749031100	157000	156900	157000	156800	32
567	20240823	113700	2744010300	156900	156600	156900	156600	59
568	20240823	113600	2734754600	156600	156600	156700	156600	50
569	20240823	113500	2726924200	156600	156800	157000	156600	30
570	20240823	113400	2722219200	156900	156700	156900	156700	109
571	20240823	113300	2705118900	156800	156900	156900	156700	30
572	20240823	113200	2700414500	156900	156800	157000	156800	76
573	20240823	113100	2688489300	156900	156700	156900	156700	59
574	20240823	113000	2679237500	156800	156700	156800	156700	48
575	20240823	112900	2671713600	156800	156800	156800	156700	27
576	20240823	112800	2667482000	156800	156700	156800	156600	80
577	20240823	112700	2654945100	156700	156900	156900	156700	17
578	20240823	112600	2652280000	157000	156900	157000	156900	136
579	20240823	112500	2630936600	156900	156800	156900	156700	68
580	20240823	112400	2620267700	156700	156700	156800	156700	17
581	20240823	112300	2617603600	156800	156900	156900	156700	13
582	20240823	112200	2615564400	157000	157000	157000	156900	125
583	20240823	112100	2595944300	157000	157000	157000	157000	1
584	20240823	112000	2595787300	157000	156900	157000	156900	12
585	20240823	111900	2593904300	156900	157000	157000	156900	102
586	20240823	111800	2577893000	157000	157000	157000	156900	12
587	20240823	111700	2576010000	156900	156800	157000	156700	299
588	20240823	111600	2529104500	156800	156800	156800	156700	117
589	20240823	111500	2510760500	156700	156700	156800	156700	77
590	20240823	111400	2498694400	156800	156700	156800	156700	21
591	20240823	111300	2495401700	156600	156700	156700	156600	158
592	20240823	111200	2470644300	156700	156600	156700	156600	48
593	20240823	111100	2463127100	156600	156500	156600	156500	5
594	20240823	111000	2462344400	156500	156700	156800	156500	91
595	20240823	110900	2448085100	156700	156500	156700	156500	81
596	20240823	110800	2435400900	156400	156500	156600	156400	54
597	20240823	110700	2426953000	156500	156400	156600	156400	112
598	20240823	110600	2409418500	156400	156400	156400	156400	2
599	20240823	110500	2409105700	156500	156400	156500	156400	31
600	20240823	110400	2404256900	156400	156500	156600	156400	91
601	20240823	110300	2390014500	156500	156400	156500	156400	52
602	20240823	110200	2381880200	156400	156400	156500	156400	32
603	20240823	110100	2376874700	156500	156500	156500	156400	91
604	20240823	110000	2362635000	156500	156400	156500	156400	29
605	20240823	105900	2358099000	156400	156600	156600	156400	26
606	20240823	105800	2354028900	156500	156500	156600	156500	39
607	20240823	105700	2347923800	156600	156500	156600	156500	84
608	20240823	105600	2334771600	156500	156500	156600	156400	23
609	20240823	105500	2331171300	156500	156600	156600	156500	31
610	20240823	105400	2326319300	156600	156500	156600	156500	99
611	20240823	105300	2310818700	156500	156500	156600	156500	35
612	20240823	105200	2305340600	156500	156500	156600	156500	14
613	20240823	105100	2303149200	156500	156500	156500	156400	148
614	20240823	105000	2279989200	156400	156500	156600	156400	29
615	20240823	104900	2275449600	156500	156500	156600	156400	58
616	20240823	104800	2266371800	156600	156400	156600	156400	43
617	20240823	104700	2259641600	156500	156400	156500	156400	43
618	20240823	104600	2252915400	156500	156400	156500	156400	51
619	20240823	104500	2244935200	156400	156400	156500	156400	49
620	20240823	104400	2237269700	156500	156300	156500	156300	73
621	20240823	104300	2225850600	156300	156500	156500	156300	35
622	20240823	104200	2220379300	156400	156500	156500	156300	73
623	20240823	104100	2208955100	156500	156400	156500	156400	39
624	20240823	104000	2202854600	156400	156500	156500	156400	88
625	20240823	103900	2189084300	156600	156300	156600	156300	79
626	20240823	103800	2176731900	156400	156400	156400	156400	7
627	20240823	103700	2175637100	156300	156400	156400	156300	135
628	20240823	103600	2154525700	156500	156400	156500	156400	111
629	20240823	103500	2137157700	156400	156500	156500	156400	97
630	20240823	103400	2121979600	156400	156400	156400	156300	81
631	20240823	103300	2109313400	156400	156400	156500	156400	77
632	20240823	103200	2097269700	156500	156500	156500	156400	95
633	20240823	103100	2082402600	156500	156400	156500	156300	58
634	20240823	103000	2073330800	156400	156100	156600	156000	228
635	20240823	102900	2037667400	156400	156200	156500	156100	167
636	20240823	102800	2011554600	156300	155900	156300	155900	10
637	20240823	102700	2009992800	156400	155700	156400	155700	93
638	20240823	102600	1995467100	155700	156200	156300	155700	161
639	20240823	102500	1970330800	156100	156300	156300	156000	36
640	20240823	102400	1964713500	156300	156100	156300	156100	68
641	20240823	102300	1954091400	156000	156300	156300	156000	218
642	20240823	102200	1920070500	156300	156300	156300	156100	32
643	20240823	102100	1915071400	156300	156100	156300	156100	25
644	20240823	102000	1911165600	156100	156000	156100	156000	5
645	20240823	101900	1910385500	156100	156300	156300	156100	293
646	20240823	101800	1864600200	156300	156200	156300	156200	94
647	20240823	101700	1849914200	156200	156200	156200	156100	58
648	20240823	101600	1840856000	156200	156100	156200	156100	27
649	20240823	101500	1836641200	156100	155400	156200	155400	1138
650	20240823	101400	1659174800	155400	155100	155400	155100	22
651	20240823	101300	1655756300	155100	155100	155200	155100	22
652	20240823	101200	1652344000	155100	155000	155100	155000	50
653	20240823	101100	1644589200	155000	155100	155100	155000	14
654	20240823	101000	1642419000	155100	155300	155300	155000	47
655	20240823	100900	1635131300	155400	155600	155600	155400	7
656	20240823	100800	1634042800	154900	154900	154900	154800	278
657	20240823	100700	1591003400	155900	155000	155900	154800	340
658	20240823	100600	1538186300	155000	155100	155100	155000	571
659	20240823	100500	1449676000	155300	155100	155300	155000	494
660	20240823	100400	1373103400	155100	155200	155200	155100	228
661	20240823	100300	1337739100	155200	155400	155400	155200	13
662	20240823	100200	1335721200	155200	155300	155300	155200	74
663	20240823	100100	1324233000	155300	155400	155400	155300	45
664	20240823	100000	1317244300	155300	155500	155500	155300	86
665	20240823	095900	1303880600	155500	155600	155600	155500	201
666	20240823	095800	1272618700	155600	155800	155800	155600	156
667	20240823	095700	1248331400	155800	155800	155800	155800	27
668	20240823	095600	1244124800	155800	155800	155800	155800	158
669	20240823	095500	1219508400	155800	155800	155900	155800	45
670	20240823	095400	1212495300	155900	155900	155900	155900	25
671	20240823	095300	1208597800	155900	155900	156000	155900	10
672	20240823	095200	1207038700	155900	155900	156000	155800	93
673	20240823	095100	1192541400	155900	155900	155900	155900	12
674	20240823	095000	1190670600	155800	155800	156000	155800	50
675	20240823	094900	1182876000	155800	155900	156000	155700	32
676	20240823	094800	1177890400	155900	156100	156100	155900	70
677	20240823	094700	1166970300	156000	155800	156100	155800	295
678	20240823	094600	1120969400	155800	155700	155800	155700	23
679	20240823	094500	1117386200	155700	155600	155700	155600	81
680	20240823	094400	1104778300	155700	155400	155700	155400	522
681	20240823	094300	1023548200	155400	155200	155400	155200	63
682	20240823	094200	1013763100	155100	155000	155100	155000	169
683	20240823	094100	987557600	154900	154900	154900	154900	370
684	20240823	094000	930244600	154900	154900	154900	154900	27
685	20240823	093900	926062300	154700	154700	154900	154700	87
686	20240823	093800	912591100	154700	154700	154700	154500	137
687	20240823	093700	891400400	154700	154600	154700	154600	27
688	20240823	093600	887225800	154600	154500	154600	154500	24
689	20240823	093500	883516700	154500	154500	154600	154500	103
690	20240823	093400	867593100	154500	154500	154600	154400	97
691	20240823	093300	852607400	154400	154500	154500	154400	73
692	20240823	093200	841329300	154500	154400	154500	154400	217
693	20240823	093100	807814200	154500	154400	154500	154400	136
694	20240823	093000	786808900	154500	154400	154500	154400	59
695	20240823	092900	777694600	154400	154400	154500	154400	170
696	20240823	092800	751446300	154400	154600	154600	154300	621
697	20240823	092700	655541800	154600	154800	154800	154600	116
698	20240823	092600	637607200	154800	154600	154900	154600	10
699	20240823	092500	636059700	154600	154700	154900	154600	178
700	20240823	092400	608521500	154700	154800	154800	154700	53
701	20240823	092300	600319800	154800	154900	154900	154800	81
702	20240823	092200	587780700	155000	155200	155200	154900	323
703	20240823	092100	537717700	155300	155300	155300	155300	18
704	20240823	092000	534922300	155300	155100	155300	155000	55
705	20240823	091900	526389300	155100	155100	155100	155100	10
706	20240823	091800	524838300	155300	155000	155300	155000	23
707	20240823	091700	521269700	155000	155000	155100	155000	60
708	20240823	091600	511969600	155100	155100	155300	155000	434
709	20240823	091500	444680800	155200	155200	155200	155200	26
710	20240823	091400	440645600	155100	155100	155400	155000	38
711	20240823	091300	434752000	155100	155300	155300	155100	163
712	20240823	091200	409465100	155400	155500	155600	155300	236
713	20240823	091100	372773700	155400	155200	155500	155200	70
714	20240823	091000	361895000	155000	155000	155000	155000	12
715	20240823	090900	360035000	154900	155200	155200	154900	79
716	20240823	090800	347785500	155200	155000	155200	154900	35
717	20240823	090700	342361000	154900	154800	154900	154800	12
718	20240823	090600	340502400	154800	154700	154800	154700	164
719	20240823	090500	315128900	154500	154400	154600	154400	120
720	20240823	090400	296578700	154400	154500	154500	154300	173
721	20240823	090300	269865000	154600	154500	154600	154400	34
722	20240823	090200	264613900	154400	154100	154400	154000	84
723	20240823	090100	251666200	154000	154100	154200	154000	937
724	20240823	090000	107304200	154100	154800	154800	154100	693