KissMeData/036570/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191800	7198929700	191700	191700	191700	191700	1554
3	20240821	191700	7198929700	191700	191700	191700	191700	0
4	20240821	191600	7198929700	191700	191700	191700	191700	0
5	20240821	191500	7198929700	191700	191700	191700	191700	0
6	20240821	191400	7198929700	191700	191700	191700	191700	0
7	20240821	191300	7198929700	191700	191700	191700	191700	0
8	20240821	191200	7198929700	191700	191700	191700	191700	0
9	20240821	191100	7198929700	191700	191700	191700	191700	0
10	20240821	191000	7198929700	191700	191700	191700	191700	0
11	20240821	190900	7198929700	191700	191700	191700	191700	0
12	20240821	190800	7198929700	191700	191700	191700	191700	0
13	20240821	190700	7198929700	191700	191700	191700	191700	0
14	20240821	190600	7198929700	191700	191700	191700	191700	0
15	20240821	190500	7198929700	191700	191700	191700	191700	0
16	20240821	190400	7198929700	191700	191700	191700	191700	0
17	20240821	190300	7198929700	191700	191700	191700	191700	0
18	20240821	190200	7198929700	191700	191700	191700	191700	0
19	20240821	190100	7198929700	191700	191700	191700	191700	0
20	20240821	190000	7198929700	191700	191700	191700	191700	0
21	20240821	185900	7198929700	191700	191700	191700	191700	0
22	20240821	185800	7198929700	191700	191700	191700	191700	0
23	20240821	185700	7198929700	191700	191700	191700	191700	0
24	20240821	185600	7198929700	191700	191700	191700	191700	0
25	20240821	185500	7198929700	191700	191700	191700	191700	0
26	20240821	185400	7198929700	191700	191700	191700	191700	0
27	20240821	185300	7198929700	191700	191700	191700	191700	0
28	20240821	185200	7198929700	191700	191700	191700	191700	0
29	20240821	185100	7198929700	191700	191700	191700	191700	0
30	20240821	185000	7198929700	191700	191700	191700	191700	0
31	20240821	184900	7198929700	191700	191700	191700	191700	0
32	20240821	184800	7198929700	191700	191700	191700	191700	1554
33	20240821	184700	7198929700	191700	191700	191700	191700	0
34	20240821	184600	7198929700	191700	191700	191700	191700	0
35	20240821	184500	7198929700	191700	191700	191700	191700	0
36	20240821	184400	7198929700	191700	191700	191700	191700	0
37	20240821	184300	7198929700	191700	191700	191700	191700	0
38	20240821	184200	7198929700	191700	191700	191700	191700	0
39	20240821	184100	7198929700	191700	191700	191700	191700	0
40	20240821	184000	7198929700	191700	191700	191700	191700	0
41	20240821	183900	7198929700	191700	191700	191700	191700	0
42	20240821	183800	7198929700	191700	191700	191700	191700	0
43	20240821	183700	7198929700	191700	191700	191700	191700	0
44	20240821	183600	7198929700	191700	191700	191700	191700	0
45	20240821	183500	7198929700	191700	191700	191700	191700	0
46	20240821	183400	7198929700	191700	191700	191700	191700	0
47	20240821	183300	7198929700	191700	191700	191700	191700	0
48	20240821	183200	7198929700	191700	191700	191700	191700	0
49	20240821	183100	7198929700	191700	191700	191700	191700	0
50	20240821	183000	7198929700	191700	191700	191700	191700	0
51	20240821	182900	7198929700	191700	191700	191700	191700	0
52	20240821	182800	7198929700	191700	191700	191700	191700	0
53	20240821	182700	7198929700	191700	191700	191700	191700	0
54	20240821	182600	7198929700	191700	191700	191700	191700	0
55	20240821	182500	7198929700	191700	191700	191700	191700	0
56	20240821	182400	7198929700	191700	191700	191700	191700	0
57	20240821	182300	7198929700	191700	191700	191700	191700	0
58	20240821	182200	7198929700	191700	191700	191700	191700	0
59	20240821	182100	7198929700	191700	191700	191700	191700	0
60	20240821	182000	7198929700	191700	191700	191700	191700	0
61	20240821	181900	7198929700	191700	191700	191700	191700	0
62	20240821	181800	7198929700	191700	191700	191700	191700	1554
63	20240821	181700	7198929700	191700	191700	191700	191700	0
64	20240821	181600	7198929700	191700	191700	191700	191700	0
65	20240821	181500	7198929700	191700	191700	191700	191700	0
66	20240821	181400	7198929700	191700	191700	191700	191700	0
67	20240821	181300	7198929700	191700	191700	191700	191700	0
68	20240821	181200	7198929700	191700	191700	191700	191700	0
69	20240821	181100	7198929700	191700	191700	191700	191700	0
70	20240821	181000	7198929700	191700	191700	191700	191700	0
71	20240821	180900	7198929700	191700	191700	191700	191700	0
72	20240821	180800	7198929700	191700	191700	191700	191700	0
73	20240821	180700	7198929700	191700	191700	191700	191700	0
74	20240821	180600	7198929700	191700	191700	191700	191700	0
75	20240821	180500	7198929700	191700	191700	191700	191700	0
76	20240821	180400	7198929700	191700	191700	191700	191700	0
77	20240821	180300	7198929700	191700	191700	191700	191700	0
78	20240821	180200	7198929700	191700	191700	191700	191700	0
79	20240821	180100	7198929700	191700	191700	191700	191700	0
80	20240821	180000	7198929700	191700	191700	191700	191700	0
81	20240821	175900	7198929700	191700	191700	191700	191700	0
82	20240821	175800	7198929700	191700	191700	191700	191700	0
83	20240821	175700	7198929700	191700	191700	191700	191700	0
84	20240821	175600	7198929700	191700	191700	191700	191700	0
85	20240821	175500	7198929700	191700	191700	191700	191700	0
86	20240821	175400	7198929700	191700	191700	191700	191700	0
87	20240821	175300	7198929700	191700	191700	191700	191700	0
88	20240821	175200	7198929700	191700	191700	191700	191700	0
89	20240821	175100	7198929700	191700	191700	191700	191700	0
90	20240821	175000	7198929700	191700	191700	191700	191700	0
91	20240821	174900	7198929700	191700	191700	191700	191700	0
92	20240821	174800	7198929700	191700	191700	191700	191700	1554
93	20240821	174700	7198929700	191700	191700	191700	191700	0
94	20240821	174600	7198929700	191700	191700	191700	191700	0
95	20240821	174500	7198929700	191700	191700	191700	191700	0
96	20240821	174400	7198929700	191700	191700	191700	191700	0
97	20240821	174300	7198929700	191700	191700	191700	191700	0
98	20240821	174200	7198929700	191700	191700	191700	191700	0
99	20240821	174100	7198929700	191700	191700	191700	191700	0
100	20240821	174000	7198929700	191700	191700	191700	191700	0
101	20240821	173900	7198929700	191700	191700	191700	191700	0
102	20240821	173800	7198929700	191700	191700	191700	191700	0
103	20240821	173700	7198929700	191700	191700	191700	191700	0
104	20240821	173600	7198929700	191700	191700	191700	191700	0
105	20240821	173500	7198929700	191700	191700	191700	191700	0
106	20240821	173400	7198929700	191700	191700	191700	191700	0
107	20240821	173300	7198929700	191700	191700	191700	191700	0
108	20240821	173200	7198929700	191700	191700	191700	191700	0
109	20240821	173100	7198929700	191700	191700	191700	191700	0
110	20240821	173000	7198929700	191700	191700	191700	191700	0
111	20240821	172900	7198929700	191700	191700	191700	191700	0
112	20240821	172800	7198929700	191700	191700	191700	191700	0
113	20240821	172700	7198929700	191700	191700	191700	191700	0
114	20240821	172600	7198929700	191700	191700	191700	191700	0
115	20240821	172500	7198929700	191700	191700	191700	191700	0
116	20240821	172400	7198929700	191700	191700	191700	191700	0
117	20240821	172300	7198929700	191700	191700	191700	191700	0
118	20240821	172200	7198929700	191700	191700	191700	191700	0
119	20240821	172100	7198929700	191700	191700	191700	191700	0
120	20240821	172000	7198929700	191700	191700	191700	191700	0
121	20240821	171900	7198929700	191700	191700	191700	191700	0
122	20240821	171800	7198929700	191700	191700	191700	191700	1554
123	20240821	171700	7198929700	191700	191700	191700	191700	0
124	20240821	171600	7198929700	191700	191700	191700	191700	0
125	20240821	171500	7198929700	191700	191700	191700	191700	0
126	20240821	171400	7198929700	191700	191700	191700	191700	0
127	20240821	171300	7198929700	191700	191700	191700	191700	0
128	20240821	171200	7198929700	191700	191700	191700	191700	0
129	20240821	171100	7198929700	191700	191700	191700	191700	0
130	20240821	171000	7198929700	191700	191700	191700	191700	0
131	20240821	170900	7198929700	191700	191700	191700	191700	0
132	20240821	170800	7198929700	191700	191700	191700	191700	0
133	20240821	170700	7198929700	191700	191700	191700	191700	0
134	20240821	170600	7198929700	191700	191700	191700	191700	0
135	20240821	170500	7198929700	191700	191700	191700	191700	0
136	20240821	170400	7198929700	191700	191700	191700	191700	0
137	20240821	170300	7198929700	191700	191700	191700	191700	0
138	20240821	170200	7198929700	191700	191700	191700	191700	0
139	20240821	170100	7198929700	191700	191700	191700	191700	0
140	20240821	170000	7198929700	191700	191700	191700	191700	0
141	20240821	165900	7198929700	191700	191700	191700	191700	0
142	20240821	165800	7198929700	191700	191700	191700	191700	0
143	20240821	165700	7198929700	191700	191700	191700	191700	0
144	20240821	165600	7198929700	191700	191700	191700	191700	0
145	20240821	165500	7198929700	191700	191700	191700	191700	0
146	20240821	165400	7198929700	191700	191700	191700	191700	0
147	20240821	165300	7198929700	191700	191700	191700	191700	0
148	20240821	165200	7198929700	191700	191700	191700	191700	0
149	20240821	165100	7198929700	191700	191700	191700	191700	0
150	20240821	165000	7198929700	191700	191700	191700	191700	0
151	20240821	164900	7198929700	191700	191700	191700	191700	0
152	20240821	164800	7198929700	191700	191700	191700	191700	1554
153	20240821	164700	7198929700	191700	191700	191700	191700	0
154	20240821	164600	7198929700	191700	191700	191700	191700	0
155	20240821	164500	7198929700	191700	191700	191700	191700	0
156	20240821	164400	7198929700	191700	191700	191700	191700	0
157	20240821	164300	7198929700	191700	191700	191700	191700	0
158	20240821	164200	7198929700	191700	191700	191700	191700	0
159	20240821	164100	7198929700	191700	191700	191700	191700	0
160	20240821	164000	7198929700	191700	191700	191700	191700	0
161	20240821	163900	7198929700	191700	191700	191700	191700	0
162	20240821	163800	7198929700	191700	191700	191700	191700	0
163	20240821	163700	7198929700	191700	191700	191700	191700	0
164	20240821	163600	7198929700	191700	191700	191700	191700	0
165	20240821	163500	7198929700	191700	191700	191700	191700	0
166	20240821	163400	7198929700	191700	191700	191700	191700	0
167	20240821	163300	7198929700	191700	191700	191700	191700	0
168	20240821	163200	7198929700	191700	191700	191700	191700	0
169	20240821	163100	7198929700	191700	191700	191700	191700	0
170	20240821	163000	7198929700	191700	191700	191700	191700	0
171	20240821	162900	7198929700	191700	191700	191700	191700	0
172	20240821	162800	7198929700	191700	191700	191700	191700	0
173	20240821	162700	7198929700	191700	191700	191700	191700	0
174	20240821	162600	7198929700	191700	191700	191700	191700	0
175	20240821	162500	7198929700	191700	191700	191700	191700	0
176	20240821	162400	7198929700	191700	191700	191700	191700	0
177	20240821	162300	7198929700	191700	191700	191700	191700	0
178	20240821	162200	7198929700	191700	191700	191700	191700	0
179	20240821	162100	7198929700	191700	191700	191700	191700	0
180	20240821	162000	7198929700	191700	191700	191700	191700	0
181	20240821	161900	7198929700	191700	191700	191700	191700	0
182	20240821	161800	7198929700	191700	191700	191700	191700	1554
183	20240821	161700	7198929700	191700	191700	191700	191700	0
184	20240821	161600	7198929700	191700	191700	191700	191700	0
185	20240821	161500	7198929700	191700	191700	191700	191700	0
186	20240821	161400	7198929700	191700	191700	191700	191700	0
187	20240821	161300	7198929700	191700	191700	191700	191700	0
188	20240821	161200	7198929700	191700	191700	191700	191700	0
189	20240821	161100	7198929700	191700	191700	191700	191700	0
190	20240821	161000	7198929700	191700	191700	191700	191700	0
191	20240821	160900	7198929700	191700	191700	191700	191700	0
192	20240821	160800	7198929700	191700	191700	191700	191700	0
193	20240821	160700	7198929700	191700	191700	191700	191700	0
194	20240821	160600	7198929700	191700	191700	191700	191700	0
195	20240821	160500	7198929700	191700	191700	191700	191700	0
196	20240821	160400	7198929700	191700	191700	191700	191700	0
197	20240821	160300	7198929700	191700	191700	191700	191700	0
198	20240821	160200	7198929700	191700	191700	191700	191700	0
199	20240821	160100	7198929700	191700	191700	191700	191700	0
200	20240821	160000	7198929700	191700	191700	191700	191700	0
201	20240821	155900	7198929700	191700	191700	191700	191700	0
202	20240821	155800	7198929700	191700	191700	191700	191700	0
203	20240821	155700	7198929700	191700	191700	191700	191700	0
204	20240821	155600	7198929700	191700	191700	191700	191700	0
205	20240821	155500	7198929700	191700	191700	191700	191700	0
206	20240821	155400	7198929700	191700	191700	191700	191700	0
207	20240821	155300	7198929700	191700	191700	191700	191700	0
208	20240821	155200	7198929700	191700	191700	191700	191700	0
209	20240821	155100	7198929700	191700	191700	191700	191700	0
210	20240821	155000	7198929700	191700	191700	191700	191700	0
211	20240821	154900	7198929700	191700	191700	191700	191700	0
212	20240821	154800	7198929700	191700	191700	191700	191700	1554
213	20240821	154700	7198929700	191700	191700	191700	191700	0
214	20240821	154600	7198929700	191700	191700	191700	191700	0
215	20240821	154500	7198929700	191700	191700	191700	191700	0
216	20240821	154400	7198929700	191700	191700	191700	191700	0
217	20240821	154300	7198929700	191700	191700	191700	191700	0
218	20240821	154200	7198929700	191700	191700	191700	191700	0
219	20240821	154100	7198929700	191700	191700	191700	191700	0
220	20240821	154000	7198929700	191700	191700	191700	191700	0
221	20240821	153900	7198929700	191700	191700	191700	191700	0
222	20240821	153800	7198929700	191700	191700	191700	191700	0
223	20240821	153700	7198929700	191700	191700	191700	191700	0
224	20240821	153600	7198929700	191700	191700	191700	191700	0
225	20240821	153500	7198929700	191700	191700	191700	191700	0
226	20240821	153400	7198929700	191700	191700	191700	191700	0
227	20240821	153300	7198929700	191700	191700	191700	191700	0
228	20240821	153200	7198929700	191700	191700	191700	191700	0
229	20240821	153100	7198929700	191700	191700	191700	191700	0
230	20240821	153000	7198929700	191700	191700	191700	191700	1554
231	20240821	152900	6901027900	191900	191900	191900	191900	0
232	20240821	152800	6901027900	191900	191900	191900	191900	0
233	20240821	152700	6901027900	191900	191900	191900	191900	0
234	20240821	152600	6901027900	191900	191900	191900	191900	0
235	20240821	152500	6901027900	191900	191900	191900	191900	0
236	20240821	152400	6901027900	191900	191900	191900	191900	0
237	20240821	152300	6901027900	191900	191900	191900	191900	0
238	20240821	152200	6901027900	191900	191900	191900	191900	0
239	20240821	152100	6901027900	191900	191900	191900	191900	0
240	20240821	152000	6901027900	191900	191900	191900	191900	0
241	20240821	151900	6901027900	191900	192300	192500	191900	63
242	20240821	151800	6888913300	192300	192400	192700	192300	237
243	20240821	151700	6843269600	192300	192300	192500	192200	179
244	20240821	151600	6808845600	192200	192200	192300	191800	140
245	20240821	151500	6781925600	192200	192200	192300	191800	206
246	20240821	151400	6742337000	192300	192200	192300	192100	57
247	20240821	151300	6731381800	192200	192100	192300	192000	34
248	20240821	151200	6724850500	192100	192200	192300	192100	169
249	20240821	151100	6692367900	192200	192200	192200	192000	67
250	20240821	151000	6679493400	192200	192100	192200	192100	57
251	20240821	150900	6668541300	192100	192000	192300	191900	233
252	20240821	150800	6623759100	192000	192200	192300	191900	121
253	20240821	150700	6600507600	192300	192000	192300	192000	150
254	20240821	150600	6571685400	192100	192000	192100	192000	63
255	20240821	150500	6559584200	191900	192000	192100	191900	213
256	20240821	150400	6518691600	192000	192000	192100	191900	99
257	20240821	150300	6499682300	192000	192100	192100	192000	114
258	20240821	150200	6477793100	192100	192000	192100	192000	58
259	20240821	150100	6466654500	192100	192000	192100	191900	95
260	20240821	150000	6448416500	192000	192100	192100	191900	284
261	20240821	145900	6393882100	192100	192000	192100	191900	53
262	20240821	145800	6383704400	191900	191800	192000	191800	29
263	20240821	145700	6378137700	191900	192000	192000	191900	39
264	20240821	145600	6370651400	191900	192000	192100	191800	187
265	20240821	145500	6334749500	192000	192200	192200	191300	146
266	20240821	145400	6306738700	192200	192200	192300	192200	175
267	20240821	145300	6273101800	192100	192100	192200	192000	39
268	20240821	145200	6265608400	192200	192200	192300	192100	141
269	20240821	145100	6238498100	192300	192200	192300	192000	70
270	20240821	145000	6225053800	192200	192300	192300	192100	72
271	20240821	144900	6211217000	192200	192400	192700	192200	184
272	20240821	144800	6175793600	192300	192400	192400	192300	53
273	20240821	144700	6165599200	192400	192400	192600	192000	188
274	20240821	144600	6129460300	192400	192000	192500	192000	203
275	20240821	144500	6090445600	192600	192100	192600	192000	37
276	20240821	144400	6083333900	192100	192300	192700	192100	173
277	20240821	144300	6050078700	192300	192000	192300	192000	35
278	20240821	144200	6043351500	192100	192300	192400	192100	88
279	20240821	144100	6026436100	192300	192200	192300	192200	133
280	20240821	144000	6000870600	192100	192200	192600	192100	76
281	20240821	143900	5986257700	192200	192100	192200	192100	25
282	20240821	143800	5981453600	192000	192300	192300	192000	302
283	20240821	143700	5923398200	192300	192300	192500	192200	87
284	20240821	143600	5906670600	192300	192300	192300	192200	23
285	20240821	143500	5902248100	192500	192200	192700	192100	36
286	20240821	143400	5895322700	192200	192500	192700	192200	27
287	20240821	143300	5890127000	192800	192500	192800	192100	200
288	20240821	143200	5851602800	192800	192800	192800	192100	12
289	20240821	143100	5849289900	192300	192300	193000	192000	253
290	20240821	143000	5800559200	192200	191900	192200	191900	36
291	20240821	142900	5793644900	192200	192200	192200	191700	15
292	20240821	142800	5790762900	191600	192100	192500	191200	212
293	20240821	142700	5749983900	192500	192500	192500	191300	493
294	20240821	142600	5655510600	192500	192900	192900	191900	86
295	20240821	142500	5638978000	192300	192300	192900	192200	252
296	20240821	142400	5590432900	192200	192200	192500	192200	67
297	20240821	142300	5577547000	192200	192500	192500	192200	59
298	20240821	142200	5566200400	192300	192000	192500	191800	186
299	20240821	142100	5530455000	192000	192500	192500	191900	84
300	20240821	142000	5514322200	192500	192200	192600	191900	279
301	20240821	141900	5460623100	192300	192200	192400	192000	54
302	20240821	141800	5450244700	192300	192300	192400	191800	19
303	20240821	141700	5446594100	192300	192000	192400	191700	204
304	20240821	141600	5407365300	192400	192200	192400	192000	58
305	20240821	141500	5396222000	192300	192200	192500	191800	300
306	20240821	141400	5338590000	192200	192600	192600	192100	34
307	20240821	141300	5332052800	192600	192000	192700	192000	153
308	20240821	141200	5302617400	192100	192000	192100	191800	64
309	20240821	141100	5290328900	192100	192000	192100	191900	60
310	20240821	141000	5278805700	192000	191700	192200	191700	48
311	20240821	140900	5269586100	192200	191600	192200	191600	164
312	20240821	140800	5238106100	191700	192100	192100	191700	53
313	20240821	140700	5227931000	192100	192300	192500	192100	173
314	20240821	140600	5194650600	192400	192400	192400	191700	49
315	20240821	140500	5185242700	192300	192200	192300	191800	133
316	20240821	140400	5159696800	192200	192100	192200	192100	211
317	20240821	140300	5119146900	192200	192100	192300	192100	43
318	20240821	140200	5110883800	192200	192100	192300	192100	57
319	20240821	140100	5099931900	191700	192200	192200	191600	77
320	20240821	140000	5085158900	192400	192100	192400	191600	38
321	20240821	135900	5077858800	192100	192400	192400	191800	268
322	20240821	135800	5026380000	192100	192500	192500	192000	216
323	20240821	135700	4984838500	192500	192500	192500	192500	29
324	20240821	135600	4979256000	192500	192300	192500	192300	47
325	20240821	135500	4970213300	192200	192400	192500	192200	165
326	20240821	135400	4938473000	192500	192500	192500	192400	156
327	20240821	135300	4908443500	192400	192300	192500	191900	85
328	20240821	135200	4892105200	192300	192400	192400	192000	15
329	20240821	135100	4889220300	192300	192400	192400	191800	190
330	20240821	135000	4852682900	192400	192900	192900	191700	404
331	20240821	134900	4775004600	192600	192700	192900	192500	186
332	20240821	134800	4739168000	192600	192700	192800	192600	49
333	20240821	134700	4729728900	192700	192700	193000	192600	395
334	20240821	134600	4653548900	192800	192600	192800	192600	134
335	20240821	134500	4627724900	192600	192500	192800	192500	160
336	20240821	134400	4596901900	192600	192500	192600	192500	194
337	20240821	134300	4559554700	192400	192200	192500	192200	157
338	20240821	134200	4529351400	192300	192300	192300	192200	26
339	20240821	134100	4524352800	192200	192200	192300	192200	80
340	20240821	134000	4508975200	192100	192100	192300	192100	32
341	20240821	133900	4502826400	192200	192200	192200	192200	16
342	20240821	133800	4499751200	192300	192000	192300	192000	76
343	20240821	133700	4485149000	192000	192000	192000	192000	32
344	20240821	133600	4479005000	192000	191800	192000	191800	52
345	20240821	133500	4469027000	191700	191800	191800	191700	5
346	20240821	133400	4468068300	192000	192000	192000	192000	32
347	20240821	133300	4461924300	192000	191700	192000	191700	151
348	20240821	133200	4432932600	191600	191600	191600	191600	2
349	20240821	133100	4432549400	191600	191600	191600	191600	3
350	20240821	133000	4431974600	191700	191600	192200	191600	153
351	20240821	132900	4402573600	191700	192300	192300	191700	117
352	20240821	132800	4380097000	192300	192200	192400	192200	105
353	20240821	132700	4359906200	191800	192200	192200	191800	77
354	20240821	132600	4345125600	192200	192200	192300	192200	84
355	20240821	132500	4328980700	192200	192200	192200	192200	33
356	20240821	132400	4322638100	192300	192200	192300	191700	195
357	20240821	132300	4285179700	192200	192200	192400	192200	177
358	20240821	132200	4251136400	191500	192000	192300	191500	194
359	20240821	132100	4213857500	192100	192000	192100	192000	36
360	20240821	132000	4206945400	192000	191900	192000	191900	8
361	20240821	131900	4205409900	191600	192200	192200	191500	351
362	20240821	131800	4138074000	192300	192200	192300	192100	539
363	20240821	131700	4034454000	192300	191900	192300	191900	97
364	20240821	131600	4015831000	191900	191800	191900	191800	155
365	20240821	131500	3986093600	191300	190900	191900	190900	1015
366	20240821	131400	3791940700	190600	190600	190600	190600	1
367	20240821	131300	3791750100	191100	190900	191200	190900	122
368	20240821	131200	3768437200	190700	190500	190800	190500	319
369	20240821	131100	3707614000	190300	190200	190300	190200	9
370	20240821	131000	3705901700	190100	190200	190700	190100	156
371	20240821	130900	3676182200	190000	190100	190100	190000	46
372	20240821	130800	3667437700	190100	190100	190100	190100	211
373	20240821	130700	3627326600	190000	190100	190100	190000	33
374	20240821	130600	3621053800	190000	190000	190000	190000	39
375	20240821	130500	3613643800	190100	190100	190100	190100	3
376	20240821	130400	3613073500	190000	190000	190100	190000	95
377	20240821	130300	3595022300	190100	190200	190200	190000	498
378	20240821	130200	3500337400	190200	190300	190300	190200	29
379	20240821	130100	3494820800	190300	190300	190300	190200	178
380	20240821	130000	3460949400	190300	190400	190400	190300	6
381	20240821	125900	3459807500	190300	190300	190400	190300	4
382	20240821	125800	3459046200	190400	190300	190400	190300	9
383	20240821	125700	3457333200	190400	190300	190400	190300	10
384	20240821	125600	3455429900	190400	190400	190400	190400	76
385	20240821	125500	3440959500	190400	190500	190500	190400	8
386	20240821	125400	3439436100	190400	190500	190500	190400	67
387	20240821	125300	3426679200	190500	190500	190500	190500	2
388	20240821	125200	3426298200	190400	190500	190500	190400	164
389	20240821	125100	3395063400	190600	190600	190600	190600	49
390	20240821	125000	3385724000	190700	190600	190700	190600	4
391	20240821	124900	3384961300	190600	190600	190600	190600	20
392	20240821	124800	3381149300	190600	190600	190600	190600	7
393	20240821	124700	3379815100	190700	190700	190700	190700	3
394	20240821	124600	3379243000	190700	190700	190700	190600	62
395	20240821	124500	3367420300	190600	190700	190700	190600	5
396	20240821	124400	3366467000	190700	190600	190700	190600	30
397	20240821	124300	3360748600	190600	190600	190600	190600	9
398	20240821	124200	3359033200	190600	190600	190700	190600	14
399	20240821	124100	3356364600	190600	190600	190600	190600	30
400	20240821	124000	3350646600	190600	190600	190600	190600	8
401	20240821	123900	3349121800	190700	190600	190700	190600	26
402	20240821	123800	3344165000	190600	190600	190600	190600	53
403	20240821	123700	3334063200	190700	190500	190700	190500	30
404	20240821	123600	3328346400	190500	190600	190600	190500	39
405	20240821	123500	3320915900	190500	190500	190600	190500	10
406	20240821	123400	3319010800	190500	190600	190600	190500	7
407	20240821	123300	3317676700	190600	190600	190600	190500	21
408	20240821	123200	3313675100	190500	190500	190600	190500	27
409	20240821	123100	3308530400	190600	190600	190600	190600	8
410	20240821	123000	3307005600	190600	190500	190600	190500	17
411	20240821	122900	3303766100	190600	190600	190600	190600	1
412	20240821	122800	3303575500	190500	190500	190500	190500	6
413	20240821	122700	3302432500	190600	190500	190600	190500	3
414	20240821	122600	3301860800	190500	190500	190500	190500	7
415	20240821	122500	3300527300	190500	190600	190600	190500	11
416	20240821	122400	3298430800	190500	190600	190600	190500	8
417	20240821	122300	3296906600	190400	190500	190500	190400	7
418	20240821	122200	3295573300	190500	190600	190600	190500	8
419	20240821	122100	3294048600	190500	190500	190600	190500	30
420	20240821	122000	3288333500	190500	190500	190500	190500	30
421	20240821	121900	3282618500	190500	190300	190500	190300	37
422	20240821	121800	3275570900	190300	190400	190400	190300	111
423	20240821	121700	3254443400	190400	190400	190500	190400	10
424	20240821	121600	3252539200	190500	190500	190500	190500	2
425	20240821	121500	3252158200	190400	190400	190400	190400	15
426	20240821	121400	3249302200	190400	190300	190400	190300	9
427	20240821	121300	3247589300	190300	190300	190300	190300	2
428	20240821	121200	3247208700	190400	190500	190500	190400	3
429	20240821	121100	3246637300	190400	190400	190400	190400	15
430	20240821	121000	3243781300	190400	190400	190400	190400	2
431	20240821	120900	3243400500	190500	190500	190500	190500	6
432	20240821	120800	3242257500	190500	190400	190500	190400	53
433	20240821	120700	3232161800	190400	190400	190400	190300	17
434	20240821	120600	3228925600	190300	190300	190300	190300	4
435	20240821	120500	3228164400	190300	190300	190400	190300	41
436	20240821	120400	3220359100	190400	190400	190400	190400	2
437	20240821	120300	3219978300	190300	190300	190300	190300	59
438	20240821	120200	3208750600	190400	190400	190400	190400	5
439	20240821	120100	3207798600	190400	190400	190400	190300	38
440	20240821	120000	3200566900	190300	190400	190400	190300	13
441	20240821	115900	3198092400	190400	190500	190500	190300	12
442	20240821	115800	3195807600	190400	190600	190600	190400	119
443	20240821	115700	3173138400	190600	190700	190700	190600	41
444	20240821	115600	3165323700	190800	190700	190800	190700	8
445	20240821	115500	3163797900	190700	190700	190700	190700	2
446	20240821	115400	3163416500	190600	190600	190600	190600	0
447	20240821	115300	3163416500	190600	190700	190700	190500	34
448	20240821	115200	3156936200	190500	190400	190500	190400	21
449	20240821	115100	3152936200	190500	190400	190500	190400	2
450	20240821	115000	3152555300	190400	190400	190400	190400	21
451	20240821	114900	3148556900	190400	190300	190400	190300	6
452	20240821	114800	3147414600	190200	190200	190200	190200	0
453	20240821	114700	3147414600	190200	190500	190500	190200	42
454	20240821	114600	3139414700	190300	190400	190400	190200	66
455	20240821	114500	3126855000	190400	190300	190400	190300	35
456	20240821	114400	3120193000	190200	190400	190400	190200	270
457	20240821	114300	3068821200	190400	190400	190400	190400	5
458	20240821	114200	3067869200	190500	190500	190500	190500	4
459	20240821	114100	3067107200	190500	190400	190500	190400	7
460	20240821	114000	3065774200	190300	190500	190500	190300	256
461	20240821	113900	3017016000	190500	190600	190600	190500	197
462	20240821	113800	2979468000	190600	190600	190700	190600	8
463	20240821	113700	2977943100	190700	190700	190700	190600	23
464	20240821	113600	2973557200	190700	190700	190700	190600	10
465	20240821	113500	2971650700	191000	190700	191000	190700	88
466	20240821	113400	2954854300	190600	190700	190800	190600	36
467	20240821	113300	2947989000	190700	190900	191000	190700	172
468	20240821	113200	2915169100	190900	191000	191000	190900	16
469	20240821	113100	2912113600	191000	190900	191000	190900	7
470	20240821	113000	2910777100	190900	190900	190900	190900	14
471	20240821	112900	2908104500	191000	191300	191300	191000	39
472	20240821	112800	2900649000	191200	191100	191200	191100	27
473	20240821	112700	2895486700	191000	191200	191200	191000	7
474	20240821	112600	2894149000	191100	191000	191100	191000	36
475	20240821	112500	2887272700	190900	190900	191200	190900	40
476	20240821	112400	2879630700	190900	190800	190900	190800	103
477	20240821	112300	2859969300	190800	190900	191400	190700	285
478	20240821	112200	2805536400	190800	191100	191100	190800	21
479	20240821	112100	2801526900	191200	190700	191200	190700	171
480	20240821	112000	2768875000	190600	190800	190800	190600	8
481	20240821	111900	2767349300	190700	190600	190700	190600	20
482	20240821	111800	2763535400	190700	190500	190700	190500	168
483	20240821	111700	2731530400	190600	190700	190700	190600	14
484	20240821	111600	2728860800	190700	190500	190700	190500	59
485	20240821	111500	2717612300	190500	190500	190500	190400	39
486	20240821	111400	2710185300	190500	190600	190600	190400	81
487	20240821	111300	2694752500	190600	190600	190600	190600	5
488	20240821	111200	2693799500	190600	190600	190600	190600	6
489	20240821	111100	2692655900	190600	190500	190600	190500	8
490	20240821	111000	2691131300	190600	190600	190600	190600	62
491	20240821	110900	2679314100	190700	190700	190700	190600	17
492	20240821	110800	2676072700	190700	190700	190700	190700	5
493	20240821	110700	2675119200	190600	190700	190700	190500	22
494	20240821	110600	2670926000	190800	190700	190800	190700	27
495	20240821	110500	2665777000	190700	190500	190700	190500	13
496	20240821	110400	2663298900	190800	190800	190800	190400	408
497	20240821	110300	2585508000	190800	191000	191000	190800	103
498	20240821	110200	2565847900	191000	191000	191000	191000	0
499	20240821	110100	2565847900	191000	191000	191100	191000	53
500	20240821	110000	2555719900	191000	191000	191000	191000	33
501	20240821	105900	2549416900	191100	190900	191100	190800	55
502	20240821	105800	2538915200	190900	190900	190900	190800	20
503	20240821	105700	2535098500	190900	191000	191000	190900	13
504	20240821	105600	2532616600	190900	190900	190900	190900	18
505	20240821	105500	2529180400	190900	190900	191000	190900	39
506	20240821	105400	2521734300	190900	191000	191000	190900	18
507	20240821	105300	2518297800	191000	191000	191000	191000	71
508	20240821	105200	2504736800	191000	191000	191000	191000	4
509	20240821	105100	2503972800	191000	191000	191100	190900	28
510	20240821	105000	2498625600	191000	191000	191000	191000	2
511	20240821	104900	2498243600	191000	190900	191000	190900	8
512	20240821	104800	2496715900	190900	191000	191100	190900	127
513	20240821	104700	2472462800	191100	191200	191200	191100	215
514	20240821	104600	2431369200	191200	191200	191300	191200	42
515	20240821	104500	2423338700	191300	191300	191300	191300	6
516	20240821	104400	2422190900	191300	191400	191400	191300	34
517	20240821	104300	2415684400	191400	191400	191400	191400	1
518	20240821	104200	2415493000	191400	191300	191400	191300	18
519	20240821	104100	2412048300	191300	191300	191300	191300	16
520	20240821	104000	2408987500	191300	191300	191400	191300	37
521	20240821	103900	2401907700	191300	191300	191300	191300	4
522	20240821	103800	2401142500	191300	191300	191300	191300	2
523	20240821	103700	2400759900	191300	191200	191300	191200	28
524	20240821	103600	2395404000	191300	191500	191500	191300	34
525	20240821	103500	2388894800	191300	191200	191300	191100	20
526	20240821	103400	2385070800	191300	191200	191300	191200	67
527	20240821	103300	2372253800	191200	191300	191300	191200	165
528	20240821	103200	2340705500	191200	191400	191400	191200	39
529	20240821	103100	2333244800	191400	191400	191500	191400	34
530	20240821	103000	2326737100	191400	191400	191400	191400	5
531	20240821	102900	2325780100	191300	191300	191300	191300	12
532	20240821	102800	2323484500	191600	191500	191600	191300	267
533	20240821	102700	2272382700	191600	191600	191600	191600	1
534	20240821	102600	2272191100	191500	191400	191500	191400	73
535	20240821	102500	2258212500	191500	191600	191600	191500	82
536	20240821	102400	2242508900	191500	191500	191600	191500	94
537	20240821	102300	2224507700	191500	191500	191500	191500	132
538	20240821	102200	2199229700	191600	191500	191600	191500	31
539	20240821	102100	2193290700	191500	191500	191600	191500	79
540	20240821	102000	2178161900	191600	191800	191800	191600	415
541	20240821	101900	2098634000	191800	191900	191900	191800	2
542	20240821	101800	2098250300	191900	192000	192000	191900	24
543	20240821	101700	2093642500	192000	192000	192000	192000	5
544	20240821	101600	2092682500	192000	192000	192000	192000	37
545	20240821	101500	2085578500	192000	191800	192000	191800	194
546	20240821	101400	2048356100	191700	191700	191700	191700	44
547	20240821	101300	2039921300	191700	191800	191800	191700	126
548	20240821	101200	2015757300	191800	191800	191800	191800	92
549	20240821	101100	1998111700	191900	191900	191900	191900	5
550	20240821	101000	1997152200	191800	191900	191900	191800	6
551	20240821	100900	1996001300	191800	191800	191800	191800	206
552	20240821	100800	1956490500	191900	192100	192100	191800	184
553	20240821	100700	1921169200	192100	192000	192100	192000	34
554	20240821	100600	1914639600	192000	192200	192200	192000	50
555	20240821	100500	1905033200	192200	192200	192500	192200	22
556	20240821	100400	1900804500	192200	192200	192600	192100	151
557	20240821	100300	1871766500	192200	192400	192600	192200	81
558	20240821	100200	1856180700	192100	192100	192100	192100	2
559	20240821	100100	1855796500	192400	192000	192400	192000	6
560	20240821	100000	1854644100	192000	192600	192600	192000	57
561	20240821	095900	1843695800	192700	192700	192700	192700	6
562	20240821	095800	1842539600	192300	192800	192800	192300	38
563	20240821	095700	1835227200	192100	192500	192500	192000	489
564	20240821	095600	1741215500	192400	192400	192400	192400	3
565	20240821	095500	1740638300	192400	193000	193000	192400	143
566	20240821	095400	1713099100	192900	192800	192900	192800	23
567	20240821	095300	1708664200	192800	192900	193100	192800	925
568	20240821	095200	1530131000	192400	192900	192900	192400	47
569	20240821	095100	1521065200	192800	192800	192800	192800	75
570	20240821	095000	1506605200	192800	192800	192800	192800	40
571	20240821	094900	1498893200	192700	192600	192700	192600	10
572	20240821	094800	1496966500	192700	192700	192700	192700	58
573	20240821	094700	1485789900	192700	192400	192700	192400	32
574	20240821	094600	1479624100	192700	192500	192900	191900	738
575	20240821	094500	1337500900	192400	191900	192500	191900	135
576	20240821	094400	1311546900	191900	192000	192000	191900	42
577	20240821	094300	1303484700	192000	192000	192000	192000	73
578	20240821	094200	1289468700	192400	192400	192400	192400	0
579	20240821	094100	1289468700	192400	192500	192500	192000	26
580	20240821	094000	1284471100	192500	192300	192500	191900	117
581	20240821	093900	1261987400	192500	192500	192500	192500	1
582	20240821	093800	1261794900	192500	192500	192500	192500	1
583	20240821	093700	1261602400	192500	192500	192500	192500	7
584	20240821	093600	1260254900	192300	192300	192500	191900	41
585	20240821	093500	1252369000	192300	191800	192500	191800	92
586	20240821	093400	1234721200	191800	192200	192200	191800	114
587	20240821	093300	1212816500	192500	192400	192600	192100	106
588	20240821	093200	1192421000	192100	191800	192100	191800	108
589	20240821	093100	1171691000	191800	191900	191900	191700	94
590	20240821	093000	1153663000	191800	191900	191900	191800	21
591	20240821	092900	1149634800	191800	191900	191900	191800	74
592	20240821	092800	1135438200	191900	191900	191900	191800	66
593	20240821	092700	1122775200	191900	191800	191900	191800	106
594	20240821	092600	1102437900	191800	191900	191900	191800	58
595	20240821	092500	1091312100	191900	192100	192100	191800	246
596	20240821	092400	1044073300	192100	192300	192300	192000	295
597	20240821	092300	987387400	192600	192600	192600	192600	33
598	20240821	092200	981031600	193100	193000	193100	192900	33
599	20240821	092100	974663400	193000	193000	193000	193000	82
600	20240821	092000	958837400	192900	192800	193000	192600	79
601	20240821	091900	943602000	193000	193100	193200	192400	136
602	20240821	091800	917364900	193200	193100	193700	192000	509
603	20240821	091700	819346300	193000	193700	193700	193000	241
604	20240821	091600	772771400	193700	193300	193800	193300	265
605	20240821	091500	721452900	193300	192900	193700	192900	209
606	20240821	091400	681010000	192900	192700	193400	192600	111
607	20240821	091300	659585000	192700	193000	193000	192700	352
608	20240821	091200	591707900	193000	193200	193600	193000	189
609	20240821	091100	555168500	193400	192900	193400	192900	222
610	20240821	091000	512327900	192800	193600	193600	192800	150
611	20240821	090900	483384900	193600	193000	193600	193000	163
612	20240821	090800	451884400	193000	193100	193700	193000	148
613	20240821	090700	423271000	193700	193400	193800	193100	386
614	20240821	090600	348553700	193400	193700	193700	193400	46
615	20240821	090500	339648400	193800	193400	193900	192900	554
616	20240821	090400	232374500	193300	192500	193700	192200	185
617	20240821	090300	196612300	193100	192300	193300	192300	130
618	20240821	090200	171561800	192300	192600	193100	192300	220
619	20240821	090100	129170400	191600	192000	192000	191600	327
620	20240821	090000	66418700	193400	193700	193700	193400	333