KissMeData/131290/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201700	2754139200	50400	50400	50400	50400	900
3	20240819	201600	2754139200	50400	50400	50400	50400	0
4	20240819	201500	2754139200	50400	50400	50400	50400	0
5	20240819	201400	2754139200	50400	50400	50400	50400	0
6	20240819	201300	2754139200	50400	50400	50400	50400	0
7	20240819	201200	2754139200	50400	50400	50400	50400	0
8	20240819	201100	2754139200	50400	50400	50400	50400	0
9	20240819	201000	2754139200	50400	50400	50400	50400	0
10	20240819	200900	2754139200	50400	50400	50400	50400	0
11	20240819	200800	2754139200	50400	50400	50400	50400	0
12	20240819	200700	2754139200	50400	50400	50400	50400	0
13	20240819	200600	2754139200	50400	50400	50400	50400	0
14	20240819	200500	2754139200	50400	50400	50400	50400	0
15	20240819	200400	2754139200	50400	50400	50400	50400	0
16	20240819	200300	2754139200	50400	50400	50400	50400	0
17	20240819	200200	2754139200	50400	50400	50400	50400	0
18	20240819	200100	2754139200	50400	50400	50400	50400	0
19	20240819	200000	2754139200	50400	50400	50400	50400	0
20	20240819	195900	2754139200	50400	50400	50400	50400	0
21	20240819	195800	2754139200	50400	50400	50400	50400	0
22	20240819	195700	2754139200	50400	50400	50400	50400	0
23	20240819	195600	2754139200	50400	50400	50400	50400	0
24	20240819	195500	2754139200	50400	50400	50400	50400	0
25	20240819	195400	2754139200	50400	50400	50400	50400	0
26	20240819	195300	2754139200	50400	50400	50400	50400	0
27	20240819	195200	2754139200	50400	50400	50400	50400	0
28	20240819	195100	2754139200	50400	50400	50400	50400	0
29	20240819	195000	2754139200	50400	50400	50400	50400	0
30	20240819	194900	2754139200	50400	50400	50400	50400	0
31	20240819	194800	2754139200	50400	50400	50400	50400	0
32	20240819	194700	2754139200	50400	50400	50400	50400	900
33	20240819	194600	2754139200	50400	50400	50400	50400	0
34	20240819	194500	2754139200	50400	50400	50400	50400	0
35	20240819	194400	2754139200	50400	50400	50400	50400	0
36	20240819	194300	2754139200	50400	50400	50400	50400	0
37	20240819	194200	2754139200	50400	50400	50400	50400	0
38	20240819	194100	2754139200	50400	50400	50400	50400	0
39	20240819	194000	2754139200	50400	50400	50400	50400	0
40	20240819	193900	2754139200	50400	50400	50400	50400	0
41	20240819	193800	2754139200	50400	50400	50400	50400	0
42	20240819	193700	2754139200	50400	50400	50400	50400	0
43	20240819	193600	2754139200	50400	50400	50400	50400	0
44	20240819	193500	2754139200	50400	50400	50400	50400	0
45	20240819	193400	2754139200	50400	50400	50400	50400	0
46	20240819	193300	2754139200	50400	50400	50400	50400	0
47	20240819	193200	2754139200	50400	50400	50400	50400	0
48	20240819	193100	2754139200	50400	50400	50400	50400	0
49	20240819	193000	2754139200	50400	50400	50400	50400	0
50	20240819	192900	2754139200	50400	50400	50400	50400	0
51	20240819	192800	2754139200	50400	50400	50400	50400	0
52	20240819	192700	2754139200	50400	50400	50400	50400	0
53	20240819	192600	2754139200	50400	50400	50400	50400	0
54	20240819	192500	2754139200	50400	50400	50400	50400	0
55	20240819	192400	2754139200	50400	50400	50400	50400	0
56	20240819	192300	2754139200	50400	50400	50400	50400	0
57	20240819	192200	2754139200	50400	50400	50400	50400	0
58	20240819	192100	2754139200	50400	50400	50400	50400	0
59	20240819	192000	2754139200	50400	50400	50400	50400	0
60	20240819	191900	2754139200	50400	50400	50400	50400	0
61	20240819	191800	2754139200	50400	50400	50400	50400	0
62	20240819	191700	2754139200	50400	50400	50400	50400	900
63	20240819	191600	2754139200	50400	50400	50400	50400	0
64	20240819	191500	2754139200	50400	50400	50400	50400	0
65	20240819	191400	2754139200	50400	50400	50400	50400	0
66	20240819	191300	2754139200	50400	50400	50400	50400	0
67	20240819	191200	2754139200	50400	50400	50400	50400	0
68	20240819	191100	2754139200	50400	50400	50400	50400	0
69	20240819	191000	2754139200	50400	50400	50400	50400	0
70	20240819	190900	2754139200	50400	50400	50400	50400	0
71	20240819	190800	2754139200	50400	50400	50400	50400	0
72	20240819	190700	2754139200	50400	50400	50400	50400	0
73	20240819	190600	2754139200	50400	50400	50400	50400	0
74	20240819	190500	2754139200	50400	50400	50400	50400	0
75	20240819	190400	2754139200	50400	50400	50400	50400	0
76	20240819	190300	2754139200	50400	50400	50400	50400	0
77	20240819	190200	2754139200	50400	50400	50400	50400	0
78	20240819	190100	2754139200	50400	50400	50400	50400	0
79	20240819	190000	2754139200	50400	50400	50400	50400	0
80	20240819	185900	2754139200	50400	50400	50400	50400	0
81	20240819	185800	2754139200	50400	50400	50400	50400	0
82	20240819	185700	2754139200	50400	50400	50400	50400	0
83	20240819	185600	2754139200	50400	50400	50400	50400	0
84	20240819	185500	2754139200	50400	50400	50400	50400	0
85	20240819	185400	2754139200	50400	50400	50400	50400	0
86	20240819	185300	2754139200	50400	50400	50400	50400	0
87	20240819	185200	2754139200	50400	50400	50400	50400	0
88	20240819	185100	2754139200	50400	50400	50400	50400	0
89	20240819	185000	2754139200	50400	50400	50400	50400	0
90	20240819	184900	2754139200	50400	50400	50400	50400	0
91	20240819	184800	2754139200	50400	50400	50400	50400	0
92	20240819	184700	2754139200	50400	50400	50400	50400	900
93	20240819	184600	2754139200	50400	50400	50400	50400	0
94	20240819	184500	2754139200	50400	50400	50400	50400	0
95	20240819	184400	2754139200	50400	50400	50400	50400	0
96	20240819	184300	2754139200	50400	50400	50400	50400	0
97	20240819	184200	2754139200	50400	50400	50400	50400	0
98	20240819	184100	2754139200	50400	50400	50400	50400	0
99	20240819	184000	2754139200	50400	50400	50400	50400	0
100	20240819	183900	2754139200	50400	50400	50400	50400	0
101	20240819	183800	2754139200	50400	50400	50400	50400	0
102	20240819	183700	2754139200	50400	50400	50400	50400	0
103	20240819	183600	2754139200	50400	50400	50400	50400	0
104	20240819	183500	2754139200	50400	50400	50400	50400	0
105	20240819	183400	2754139200	50400	50400	50400	50400	0
106	20240819	183300	2754139200	50400	50400	50400	50400	0
107	20240819	183200	2754139200	50400	50400	50400	50400	0
108	20240819	183100	2754139200	50400	50400	50400	50400	0
109	20240819	183000	2754139200	50400	50400	50400	50400	0
110	20240819	182900	2754139200	50400	50400	50400	50400	0
111	20240819	182800	2754139200	50400	50400	50400	50400	0
112	20240819	182700	2754139200	50400	50400	50400	50400	0
113	20240819	182600	2754139200	50400	50400	50400	50400	0
114	20240819	182500	2754139200	50400	50400	50400	50400	0
115	20240819	182400	2754139200	50400	50400	50400	50400	0
116	20240819	182300	2754139200	50400	50400	50400	50400	0
117	20240819	182200	2754139200	50400	50400	50400	50400	0
118	20240819	182100	2754139200	50400	50400	50400	50400	0
119	20240819	182000	2754139200	50400	50400	50400	50400	0
120	20240819	181900	2754139200	50400	50400	50400	50400	0
121	20240819	181800	2754139200	50400	50400	50400	50400	0
122	20240819	181700	2754139200	50400	50400	50400	50400	900
123	20240819	181600	2754139200	50400	50400	50400	50400	0
124	20240819	181500	2754139200	50400	50400	50400	50400	0
125	20240819	181400	2754139200	50400	50400	50400	50400	0
126	20240819	181300	2754139200	50400	50400	50400	50400	0
127	20240819	181200	2754139200	50400	50400	50400	50400	0
128	20240819	181100	2754139200	50400	50400	50400	50400	0
129	20240819	181000	2754139200	50400	50400	50400	50400	0
130	20240819	180900	2754139200	50400	50400	50400	50400	0
131	20240819	180800	2754139200	50400	50400	50400	50400	0
132	20240819	180700	2754139200	50400	50400	50400	50400	0
133	20240819	180600	2754139200	50400	50400	50400	50400	0
134	20240819	180500	2754139200	50400	50400	50400	50400	0
135	20240819	180400	2754139200	50400	50400	50400	50400	0
136	20240819	180300	2754139200	50400	50400	50400	50400	0
137	20240819	180200	2754139200	50400	50400	50400	50400	0
138	20240819	180100	2754139200	50400	50400	50400	50400	0
139	20240819	180000	2754139200	50400	50400	50400	50400	0
140	20240819	175900	2754139200	50400	50400	50400	50400	0
141	20240819	175800	2754139200	50400	50400	50400	50400	0
142	20240819	175700	2754139200	50400	50400	50400	50400	0
143	20240819	175600	2754139200	50400	50400	50400	50400	0
144	20240819	175500	2754139200	50400	50400	50400	50400	0
145	20240819	175400	2754139200	50400	50400	50400	50400	0
146	20240819	175300	2754139200	50400	50400	50400	50400	0
147	20240819	175200	2754139200	50400	50400	50400	50400	0
148	20240819	175100	2754139200	50400	50400	50400	50400	0
149	20240819	175000	2754139200	50400	50400	50400	50400	0
150	20240819	174900	2754139200	50400	50400	50400	50400	0
151	20240819	174800	2754139200	50400	50400	50400	50400	0
152	20240819	174700	2754139200	50400	50400	50400	50400	900
153	20240819	174600	2754139200	50400	50400	50400	50400	0
154	20240819	174500	2754139200	50400	50400	50400	50400	0
155	20240819	174400	2754139200	50400	50400	50400	50400	0
156	20240819	174300	2754139200	50400	50400	50400	50400	0
157	20240819	174200	2754139200	50400	50400	50400	50400	0
158	20240819	174100	2754139200	50400	50400	50400	50400	0
159	20240819	174000	2754139200	50400	50400	50400	50400	0
160	20240819	173900	2754139200	50400	50400	50400	50400	0
161	20240819	173800	2754139200	50400	50400	50400	50400	0
162	20240819	173700	2754139200	50400	50400	50400	50400	0
163	20240819	173600	2754139200	50400	50400	50400	50400	0
164	20240819	173500	2754139200	50400	50400	50400	50400	0
165	20240819	173400	2754139200	50400	50400	50400	50400	0
166	20240819	173300	2754139200	50400	50400	50400	50400	0
167	20240819	173200	2754139200	50400	50400	50400	50400	0
168	20240819	173100	2754139200	50400	50400	50400	50400	0
169	20240819	173000	2754139200	50400	50400	50400	50400	0
170	20240819	172900	2754139200	50400	50400	50400	50400	0
171	20240819	172800	2754139200	50400	50400	50400	50400	0
172	20240819	172700	2754139200	50400	50400	50400	50400	0
173	20240819	172600	2754139200	50400	50400	50400	50400	0
174	20240819	172500	2754139200	50400	50400	50400	50400	0
175	20240819	172400	2754139200	50400	50400	50400	50400	0
176	20240819	172300	2754139200	50400	50400	50400	50400	0
177	20240819	172200	2754139200	50400	50400	50400	50400	0
178	20240819	172100	2754139200	50400	50400	50400	50400	0
179	20240819	172000	2754139200	50400	50400	50400	50400	0
180	20240819	171900	2754139200	50400	50400	50400	50400	0
181	20240819	171800	2754139200	50400	50400	50400	50400	0
182	20240819	171700	2754139200	50400	50400	50400	50400	900
183	20240819	171600	2754139200	50400	50400	50400	50400	0
184	20240819	171500	2754139200	50400	50400	50400	50400	0
185	20240819	171400	2754139200	50400	50400	50400	50400	0
186	20240819	171300	2754139200	50400	50400	50400	50400	0
187	20240819	171200	2754139200	50400	50400	50400	50400	0
188	20240819	171100	2754139200	50400	50400	50400	50400	0
189	20240819	171000	2754139200	50400	50400	50400	50400	0
190	20240819	170900	2754139200	50400	50400	50400	50400	0
191	20240819	170800	2754139200	50400	50400	50400	50400	0
192	20240819	170700	2754139200	50400	50400	50400	50400	0
193	20240819	170600	2754139200	50400	50400	50400	50400	0
194	20240819	170500	2754139200	50400	50400	50400	50400	0
195	20240819	170400	2754139200	50400	50400	50400	50400	0
196	20240819	170300	2754139200	50400	50400	50400	50400	0
197	20240819	170200	2754139200	50400	50400	50400	50400	0
198	20240819	170100	2754139200	50400	50400	50400	50400	0
199	20240819	170000	2754139200	50400	50400	50400	50400	0
200	20240819	165900	2754139200	50400	50400	50400	50400	0
201	20240819	165800	2754139200	50400	50400	50400	50400	0
202	20240819	165700	2754139200	50400	50400	50400	50400	0
203	20240819	165600	2754139200	50400	50400	50400	50400	0
204	20240819	165500	2754139200	50400	50400	50400	50400	0
205	20240819	165400	2754139200	50400	50400	50400	50400	0
206	20240819	165300	2754139200	50400	50400	50400	50400	0
207	20240819	165200	2754139200	50400	50400	50400	50400	0
208	20240819	165100	2754139200	50400	50400	50400	50400	0
209	20240819	165000	2754139200	50400	50400	50400	50400	0
210	20240819	164900	2754139200	50400	50400	50400	50400	0
211	20240819	164800	2754139200	50400	50400	50400	50400	0
212	20240819	164700	2754139200	50400	50400	50400	50400	900
213	20240819	164600	2754139200	50400	50400	50400	50400	0
214	20240819	164500	2754139200	50400	50400	50400	50400	0
215	20240819	164400	2754139200	50400	50400	50400	50400	0
216	20240819	164300	2754139200	50400	50400	50400	50400	0
217	20240819	164200	2754139200	50400	50400	50400	50400	0
218	20240819	164100	2754139200	50400	50400	50400	50400	0
219	20240819	164000	2754139200	50400	50400	50400	50400	0
220	20240819	163900	2754139200	50400	50400	50400	50400	0
221	20240819	163800	2754139200	50400	50400	50400	50400	0
222	20240819	163700	2754139200	50400	50400	50400	50400	0
223	20240819	163600	2754139200	50400	50400	50400	50400	0
224	20240819	163500	2754139200	50400	50400	50400	50400	0
225	20240819	163400	2754139200	50400	50400	50400	50400	0
226	20240819	163300	2754139200	50400	50400	50400	50400	0
227	20240819	163200	2754139200	50400	50400	50400	50400	0
228	20240819	163100	2754139200	50400	50400	50400	50400	0
229	20240819	163000	2754139200	50400	50400	50400	50400	0
230	20240819	162900	2754139200	50400	50400	50400	50400	0
231	20240819	162800	2754139200	50400	50400	50400	50400	0
232	20240819	162700	2754139200	50400	50400	50400	50400	0
233	20240819	162600	2754139200	50400	50400	50400	50400	0
234	20240819	162500	2754139200	50400	50400	50400	50400	0
235	20240819	162400	2754139200	50400	50400	50400	50400	0
236	20240819	162300	2754139200	50400	50400	50400	50400	0
237	20240819	162200	2754139200	50400	50400	50400	50400	0
238	20240819	162100	2754139200	50400	50400	50400	50400	0
239	20240819	162000	2754139200	50400	50400	50400	50400	0
240	20240819	161900	2754139200	50400	50400	50400	50400	0
241	20240819	161800	2754139200	50400	50400	50400	50400	0
242	20240819	161700	2754139200	50400	50400	50400	50400	900
243	20240819	161600	2754139200	50400	50400	50400	50400	0
244	20240819	161500	2754139200	50400	50400	50400	50400	0
245	20240819	161400	2754139200	50400	50400	50400	50400	0
246	20240819	161300	2754139200	50400	50400	50400	50400	0
247	20240819	161200	2754139200	50400	50400	50400	50400	0
248	20240819	161100	2754139200	50400	50400	50400	50400	0
249	20240819	161000	2754139200	50400	50400	50400	50400	0
250	20240819	160900	2754139200	50400	50400	50400	50400	0
251	20240819	160800	2754139200	50400	50400	50400	50400	0
252	20240819	160700	2754139200	50400	50400	50400	50400	0
253	20240819	160600	2754139200	50400	50400	50400	50400	0
254	20240819	160500	2754139200	50400	50400	50400	50400	0
255	20240819	160400	2754139200	50400	50400	50400	50400	0
256	20240819	160300	2754139200	50400	50400	50400	50400	0
257	20240819	160200	2754139200	50400	50400	50400	50400	0
258	20240819	160100	2754139200	50400	50400	50400	50400	0
259	20240819	160000	2754139200	50400	50400	50400	50400	0
260	20240819	155900	2754139200	50400	50400	50400	50400	0
261	20240819	155800	2754139200	50400	50400	50400	50400	0
262	20240819	155700	2754139200	50400	50400	50400	50400	0
263	20240819	155600	2754139200	50400	50400	50400	50400	0
264	20240819	155500	2754139200	50400	50400	50400	50400	0
265	20240819	155400	2754139200	50400	50400	50400	50400	0
266	20240819	155300	2754139200	50400	50400	50400	50400	0
267	20240819	155200	2754139200	50400	50400	50400	50400	0
268	20240819	155100	2754139200	50400	50400	50400	50400	0
269	20240819	155000	2754139200	50400	50400	50400	50400	0
270	20240819	154900	2754139200	50400	50400	50400	50400	0
271	20240819	154800	2754139200	50400	50400	50400	50400	0
272	20240819	154700	2754139200	50400	50400	50400	50400	900
273	20240819	154600	2754139200	50400	50400	50400	50400	0
274	20240819	154500	2754139200	50400	50400	50400	50400	0
275	20240819	154400	2754139200	50400	50400	50400	50400	0
276	20240819	154300	2754139200	50400	50400	50400	50400	0
277	20240819	154200	2754139200	50400	50400	50400	50400	0
278	20240819	154100	2754139200	50400	50400	50400	50400	0
279	20240819	154000	2754139200	50400	50400	50400	50400	0
280	20240819	153900	2754139200	50400	50400	50400	50400	0
281	20240819	153800	2754139200	50400	50400	50400	50400	0
282	20240819	153700	2754139200	50400	50400	50400	50400	0
283	20240819	153600	2754139200	50400	50400	50400	50400	0
284	20240819	153500	2754139200	50400	50400	50400	50400	0
285	20240819	153400	2754139200	50400	50400	50400	50400	0
286	20240819	153300	2754139200	50400	50400	50400	50400	0
287	20240819	153200	2754139200	50400	50400	50400	50400	0
288	20240819	153100	2754139200	50400	50400	50400	50400	0
289	20240819	153000	2754139200	50400	50400	50400	50400	900
290	20240819	152900	2708779200	50500	50500	50500	50500	0
291	20240819	152800	2708779200	50500	50500	50500	50500	0
292	20240819	152700	2708779200	50500	50500	50500	50500	0
293	20240819	152600	2708779200	50500	50500	50500	50500	0
294	20240819	152500	2708779200	50500	50500	50500	50500	0
295	20240819	152400	2708779200	50500	50500	50500	50500	0
296	20240819	152300	2708779200	50500	50500	50500	50500	0
297	20240819	152200	2708779200	50500	50500	50500	50500	0
298	20240819	152100	2708779200	50500	50500	50500	50500	0
299	20240819	152000	2708779200	50500	50500	50500	50500	0
300	20240819	151900	2708779200	50500	50600	50600	50400	139
301	20240819	151800	2701758700	50400	50400	50400	50400	8
302	20240819	151700	2701355500	50600	50600	50700	50500	476
303	20240819	151600	2677299100	50700	50700	50700	50700	76
304	20240819	151500	2673445900	50700	50600	50700	50500	46
305	20240819	151400	2671118200	50500	50600	50600	50500	182
306	20240819	151300	2661914600	50700	50700	50700	50700	1
307	20240819	151200	2661863900	50700	50700	50700	50700	27
308	20240819	151100	2660495000	50700	50500	50700	50500	33
309	20240819	151000	2658825900	50700	50700	50700	50700	30
310	20240819	150900	2657304900	50800	50600	50800	50400	206
311	20240819	150800	2646857700	50400	50600	50600	50400	152
312	20240819	150700	2639178000	50400	50400	50400	50400	40
313	20240819	150600	2637162000	50400	50400	50400	50400	60
314	20240819	150500	2634138000	50700	50500	50700	50500	21
315	20240819	150400	2633073500	50500	50500	50600	50500	85
316	20240819	150300	2628777100	50500	50700	50700	50500	57
317	20240819	150200	2625893800	50500	50600	50600	50500	6
318	20240819	150100	2625590300	50600	50600	50600	50600	65
319	20240819	150000	2622301300	50600	50500	50600	50500	56
320	20240819	145900	2619470700	50500	50500	50500	50500	60
321	20240819	145800	2616440700	50500	50500	50500	50500	165
322	20240819	145700	2608108200	50400	50500	50500	50400	142
323	20240819	145600	2600948400	50400	50500	50500	50400	33
324	20240819	145500	2599282100	50600	50400	50600	50300	556
325	20240819	145400	2571287800	50500	50500	50500	50500	30
326	20240819	145300	2569772800	50500	50800	50800	50400	502
327	20240819	145200	2544386000	50800	50800	50800	50800	29
328	20240819	145100	2542912800	50600	50800	50800	50600	149
329	20240819	145000	2535367600	50600	50600	50900	50600	43
330	20240819	144900	2533183100	50800	50800	50800	50800	29
331	20240819	144800	2531709900	50800	50800	50800	50800	31
332	20240819	144700	2530135100	50800	50700	50800	50600	78
333	20240819	144600	2526177400	50700	50900	50900	50700	49
334	20240819	144500	2523687300	50600	50800	50800	50600	42
335	20240819	144400	2521556300	50800	50900	50900	50700	45
336	20240819	144300	2519268400	50600	50900	50900	50600	44
337	20240819	144200	2517032700	50800	50800	50800	50800	82
338	20240819	144100	2512867100	50600	50600	50800	50600	53
339	20240819	144000	2510179500	50800	50700	50800	50700	167
340	20240819	143900	2501706500	50700	50900	50900	50700	69
341	20240819	143800	2498196600	50900	50900	50900	50900	29
342	20240819	143700	2496720500	50900	50800	50900	50800	59
343	20240819	143600	2493720300	50800	50900	50900	50600	40
344	20240819	143500	2491687400	50900	50700	50900	50700	33
345	20240819	143400	2490008300	50700	50900	50900	50700	131
346	20240819	143300	2483363400	50800	50900	50900	50800	30
347	20240819	143200	2481836500	50900	50900	51000	50700	101
348	20240819	143100	2476699300	50900	50900	50900	50700	146
349	20240819	143000	2469273400	50900	50800	50900	50600	123
350	20240819	142900	2463025500	50800	50700	50800	50700	282
351	20240819	142800	2448725200	50700	50800	50800	50700	109
352	20240819	142700	2443195200	50800	50800	50800	50800	80
353	20240819	142600	2439131200	50900	50800	50900	50700	161
354	20240819	142500	2430947900	50900	50800	50900	50800	141
355	20240819	142400	2423782200	50800	50900	50900	50800	76
356	20240819	142300	2419916400	50800	51100	51200	50800	794
357	20240819	142200	2379457500	51100	51000	51100	51000	149
358	20240819	142100	2371845600	51100	50900	51100	50900	697
359	20240819	142000	2336279800	51000	51000	51000	50900	37
360	20240819	141900	2334392900	51000	50900	51000	50900	65
361	20240819	141800	2331081500	50800	50900	50900	50800	67
362	20240819	141700	2327672100	50900	50900	50900	50900	29
363	20240819	141600	2326196000	50700	50900	50900	50700	61
364	20240819	141500	2323095800	50800	50900	51000	50800	254
365	20240819	141400	2310185100	51000	51000	51000	51000	79
366	20240819	141300	2306156100	51000	51000	51000	51000	29
367	20240819	141200	2304677100	51000	51000	51000	51000	29
368	20240819	141100	2303198100	50900	50900	50900	50900	59
369	20240819	141000	2300195000	50700	50900	50900	50700	38
370	20240819	140900	2298262600	50700	50900	50900	50700	60
371	20240819	140800	2295214800	50800	51000	51000	50800	263
372	20240819	140700	2281848600	51000	51000	51000	51000	31
373	20240819	140600	2280267600	50800	50800	51000	50800	45
374	20240819	140500	2277975800	51000	50900	51000	50900	41
375	20240819	140400	2275886000	51000	50900	51000	50900	104
376	20240819	140300	2270589500	50900	50900	50900	50900	156
377	20240819	140200	2262649100	51000	51000	51000	51000	71
378	20240819	140100	2259028100	50900	50900	50900	50900	30
379	20240819	140000	2257501100	50900	50900	51000	50900	188
380	20240819	135900	2247931000	50900	50900	50900	50900	58
381	20240819	135800	2244978800	50900	50900	50900	50900	113
382	20240819	135700	2239227100	50900	51000	51000	50900	267
383	20240819	135600	2225632400	51000	51000	51000	51000	31
384	20240819	135500	2224051400	51000	50900	51000	50900	80
385	20240819	135400	2219971500	50900	50900	50900	50900	6
386	20240819	135300	2219666100	50900	50900	50900	50900	206
387	20240819	135200	2209180700	50800	50800	50800	50800	9
388	20240819	135100	2208723500	50800	50800	50800	50800	64
389	20240819	135000	2205472300	50800	50800	50800	50800	58
390	20240819	134900	2202525900	50800	50800	50800	50800	36
391	20240819	134800	2200697100	50800	50800	50900	50800	169
392	20240819	134700	2192110900	51000	51000	51000	51000	29
393	20240819	134600	2190631900	50900	51000	51000	50900	397
394	20240819	134500	2170408500	50900	50900	50900	50900	5
395	20240819	134400	2170154000	50900	50800	50900	50800	105
396	20240819	134300	2164813400	50900	51000	51000	50900	392
397	20240819	134200	2144857700	50900	50900	50900	50900	275
398	20240819	134100	2130860200	50900	50900	50900	50900	29
399	20240819	134000	2129384100	50900	50800	50900	50800	49
400	20240819	133900	2126892000	50800	50800	50800	50800	188
401	20240819	133800	2117341600	50900	50800	50900	50800	72
402	20240819	133700	2113681100	50900	50900	50900	50900	44
403	20240819	133600	2111441500	50800	50800	50800	50800	1010
404	20240819	133500	2060133500	50800	50800	50800	50800	29
405	20240819	133400	2058660300	50700	50600	50700	50600	446
406	20240819	133300	2036077800	50600	50700	50700	50600	31
407	20240819	133200	2034506200	50700	50500	50700	50500	371
408	20240819	133100	2015750500	50400	50400	50400	50400	97
409	20240819	133000	2010861700	50400	50400	50400	50400	10
410	20240819	132900	2010357700	50300	50300	50300	50300	0
411	20240819	132800	2010357700	50300	50300	50300	50300	10
412	20240819	132700	2009854700	50300	50300	50300	50300	110
413	20240819	132600	2004321700	50400	50400	50400	50400	101
414	20240819	132500	1999231300	50500	50500	50500	50500	0
415	20240819	132400	1999231300	50500	50400	50500	50400	85
416	20240819	132300	1994945600	50400	50400	50400	50400	125
417	20240819	132200	1988645600	50400	50400	50400	50400	107
418	20240819	132100	1983252800	50500	50500	50500	50500	0
419	20240819	132000	1983252800	50500	50600	50700	50500	252
420	20240819	131900	1970516600	50700	50600	50700	50600	15
421	20240819	131800	1969756200	50600	50600	50600	50600	0
422	20240819	131700	1969756200	50600	50600	50600	50600	2
423	20240819	131600	1969655000	50600	50600	50600	50500	343
424	20240819	131500	1952318500	50600	50600	50600	50600	88
425	20240819	131400	1947865700	50600	50600	50600	50600	0
426	20240819	131300	1947865700	50600	50500	50600	50400	241
427	20240819	131200	1935706700	50500	50500	50500	50500	0
428	20240819	131100	1935706700	50500	50500	50500	50500	9
429	20240819	131000	1935252200	50500	50500	50500	50500	0
430	20240819	130900	1935252200	50500	50600	50600	50500	40
431	20240819	130800	1933230100	50600	50600	50600	50600	5
432	20240819	130700	1932977100	50600	50600	50600	50600	11
433	20240819	130600	1932420500	50600	50600	50600	50600	14
434	20240819	130500	1931712100	50700	50700	50700	50700	0
435	20240819	130400	1931712100	50700	50700	50700	50700	0
436	20240819	130300	1931712100	50700	50700	50700	50700	15
437	20240819	130200	1930951600	50600	50600	50600	50600	10
438	20240819	130100	1930445600	50600	50600	50600	50600	0
439	20240819	130000	1930445600	50600	50600	50600	50600	2
440	20240819	125900	1930344400	50600	50600	50600	50600	0
441	20240819	125800	1930344400	50600	50600	50600	50600	0
442	20240819	125700	1930344400	50600	50600	50600	50600	0
443	20240819	125600	1930344400	50600	50600	50600	50600	0
444	20240819	125500	1930344400	50600	50600	50600	50600	202
445	20240819	125400	1920123200	50700	50700	50700	50700	20
446	20240819	125300	1919109200	50600	50600	50600	50600	0
447	20240819	125200	1919109200	50600	50600	50600	50600	0
448	20240819	125100	1919109200	50600	50600	50600	50600	2
449	20240819	125000	1919008000	50600	50600	50600	50600	19
450	20240819	124900	1918046600	50700	50600	50700	50600	72
451	20240819	124800	1914403300	50700	50700	50700	50700	0
452	20240819	124700	1914403300	50700	50600	50700	50600	11
453	20240819	124600	1913846600	50600	50600	50600	50600	0
454	20240819	124500	1913846600	50600	50600	50600	50600	9
455	20240819	124400	1913391200	50700	50700	50700	50700	0
456	20240819	124300	1913391200	50700	50700	50700	50700	0
457	20240819	124200	1913391200	50700	50700	50700	50700	78
458	20240819	124100	1909436600	50800	50800	50800	50800	0
459	20240819	124000	1909436600	50800	50800	50800	50800	1
460	20240819	123900	1909385800	50600	50600	50600	50600	0
461	20240819	123800	1909385800	50600	50600	50600	50600	109
462	20240819	123700	1903870400	50700	50700	50700	50700	0
463	20240819	123600	1903870400	50700	50900	50900	50700	297
464	20240819	123500	1888809100	50800	50800	50800	50800	0
465	20240819	123400	1888809100	50800	50800	50800	50800	0
466	20240819	123300	1888809100	50800	50800	50800	50800	0
467	20240819	123200	1888809100	50800	50800	50800	50800	0
468	20240819	123100	1888809100	50800	50800	50800	50800	6
469	20240819	123000	1888504300	50800	50800	50800	50800	23
470	20240819	122900	1887335900	50800	50600	50800	50600	419
471	20240819	122800	1866109100	50400	50400	50400	50400	189
472	20240819	122700	1856583500	50500	50500	50500	50500	0
473	20240819	122600	1856583500	50500	50500	50500	50500	10
474	20240819	122500	1856078500	50400	50400	50400	50400	0
475	20240819	122400	1856078500	50400	50400	50400	50400	0
476	20240819	122300	1856078500	50400	50400	50400	50400	9
477	20240819	122200	1855624900	50500	50600	50600	50500	12
478	20240819	122100	1855017900	50600	50600	50600	50600	0
479	20240819	122000	1855017900	50600	50600	50600	50600	301
480	20240819	121900	1839787300	50700	50700	50700	50700	0
481	20240819	121800	1839787300	50700	50700	50700	50700	0
482	20240819	121700	1839787300	50700	50700	50700	50600	33
483	20240819	121600	1838115100	50700	50700	50700	50700	20
484	20240819	121500	1837101100	50700	50700	50700	50700	0
485	20240819	121400	1837101100	50700	50700	50700	50700	0
486	20240819	121300	1837101100	50700	50700	50700	50700	11
487	20240819	121200	1836543400	50700	50500	50700	50500	267
488	20240819	121100	1823041000	50500	50500	50500	50500	96
489	20240819	121000	1818193000	50600	50600	50600	50600	0
490	20240819	120900	1818193000	50600	50600	50600	50600	0
491	20240819	120800	1818193000	50600	50600	50600	50600	0
492	20240819	120700	1818193000	50600	50600	50600	50600	312
493	20240819	120600	1802405800	50600	50600	50600	50600	9
494	20240819	120500	1801950400	50600	50700	50700	50600	21
495	20240819	120400	1800885800	50700	50700	50700	50700	0
496	20240819	120300	1800885800	50700	50700	50700	50700	0
497	20240819	120200	1800885800	50700	50700	50700	50700	58
498	20240819	120100	1797945200	50700	50700	50700	50700	57
499	20240819	120000	1795055300	50700	50600	50700	50600	423
500	20240819	115900	1773611300	50600	50500	50600	50500	243
501	20240819	115800	1761318600	50400	50400	50400	50400	0
502	20240819	115700	1761318600	50400	50400	50400	50400	2
503	20240819	115600	1761217800	50600	50600	50600	50600	0
504	20240819	115500	1761217800	50600	50400	50600	50400	2
505	20240819	115400	1761116800	50600	50500	50600	50500	184
506	20240819	115300	1751821900	50500	50400	50500	50400	445
507	20240819	115200	1729384400	50300	50500	50500	50200	1225
508	20240819	115100	1667770900	50600	50600	50600	50600	0
509	20240819	115000	1667770900	50600	50600	50600	50600	211
510	20240819	114900	1657094300	50700	50700	50700	50700	0
511	20240819	114800	1657094300	50700	50700	50700	50700	0
512	20240819	114700	1657094300	50700	50700	50700	50700	17
513	20240819	114600	1656232400	50600	50600	50600	50600	0
514	20240819	114500	1656232400	50600	50600	50600	50600	0
515	20240819	114400	1656232400	50600	50600	50600	50600	5
516	20240819	114300	1655979400	50600	50600	50600	50600	235
517	20240819	114200	1644088400	50600	50600	50600	50600	17
518	20240819	114100	1643228200	50500	50500	50500	50500	223
519	20240819	114000	1631966700	50400	50400	50400	50400	0
520	20240819	113900	1631966700	50400	50400	50400	50400	0
521	20240819	113800	1631966700	50400	50400	50400	50400	6
522	20240819	113700	1631664300	50300	50300	50300	50300	0
523	20240819	113600	1631664300	50300	50300	50300	50300	261
524	20240819	113500	1618536000	50200	50100	50200	50100	19
525	20240819	113400	1617583100	50100	50100	50100	50100	0
526	20240819	113300	1617583100	50100	50200	50200	50100	399
527	20240819	113200	1597553600	50200	50200	50200	50200	2
528	20240819	113100	1597453200	50200	50200	50200	50200	210
529	20240819	113000	1586911200	50200	50200	50200	50200	9
530	20240819	112900	1586459400	50300	50300	50300	50300	0
531	20240819	112800	1586459400	50300	50300	50300	50300	1
532	20240819	112700	1586409100	50300	50300	50300	50300	0
533	20240819	112600	1586409100	50300	50300	50300	50300	155
534	20240819	112500	1578612600	50300	50300	50300	50300	0
535	20240819	112400	1578612600	50300	50300	50300	50300	0
536	20240819	112300	1578612600	50300	50300	50300	50300	0
537	20240819	112200	1578612600	50300	50300	50300	50300	0
538	20240819	112100	1578612600	50300	50300	50300	50300	297
539	20240819	112000	1563673500	50300	50200	50300	50200	92
540	20240819	111900	1559050100	50200	50200	50200	50200	303
541	20240819	111800	1543839500	50300	50300	50300	50300	0
542	20240819	111700	1543839500	50300	50300	50300	50300	3
543	20240819	111600	1543688600	50300	50300	50300	50300	4
544	20240819	111500	1543487400	50300	50300	50300	50300	225
545	20240819	111400	1532169900	50300	50400	50400	50200	783
546	20240819	111300	1492742400	50400	50400	50400	50400	4
547	20240819	111200	1492540800	50500	50500	50500	50500	46
548	20240819	111100	1490217800	50500	50500	50500	50400	119
549	20240819	111000	1484209200	50500	50500	50500	50500	0
550	20240819	110900	1484209200	50500	50400	50500	50400	27
551	20240819	110800	1482846600	50400	50400	50400	50400	0
552	20240819	110700	1482846600	50400	50400	50400	50400	0
553	20240819	110600	1482846600	50400	50400	50400	50400	9
554	20240819	110500	1482393000	50400	50400	50400	50400	0
555	20240819	110400	1482393000	50400	50400	50400	50400	9
556	20240819	110300	1481939400	50400	50400	50400	50400	13
557	20240819	110200	1481284200	50400	50400	50400	50400	0
558	20240819	110100	1481284200	50400	50400	50400	50400	0
559	20240819	110000	1481284200	50400	50300	50400	50300	349
560	20240819	105900	1463725000	50200	50300	50300	50200	45
561	20240819	105800	1461465400	50300	50200	50300	50200	2
562	20240819	105700	1461364900	50200	50200	50200	50200	10
563	20240819	105600	1460862900	50200	50200	50200	50200	18
564	20240819	105500	1459959300	50200	50200	50200	50200	40
565	20240819	105400	1457951300	50200	50200	50200	50200	10
566	20240819	105300	1457449300	50200	50200	50200	50200	0
567	20240819	105200	1457449300	50200	50200	50200	50200	1
568	20240819	105100	1457399100	50200	50100	50200	50100	191
569	20240819	105000	1447812900	50000	50400	50400	50000	2139
570	20240819	104900	1340562600	50400	50400	50400	50400	25
571	20240819	104800	1339302600	50500	50400	50500	50400	28
572	20240819	104700	1337890600	50500	50500	50500	50400	70
573	20240819	104600	1334356500	50500	50500	50500	50500	1
574	20240819	104500	1334306000	50500	50500	50500	50500	111
575	20240819	104400	1328700500	50500	50500	50500	50500	8
576	20240819	104300	1328296500	50300	50200	50300	50200	246
577	20240819	104200	1315924200	50300	50300	50300	50300	0
578	20240819	104100	1315924200	50300	50200	50300	50200	23
579	20240819	104000	1314769400	50200	50200	50200	50200	195
580	20240819	103900	1304980400	50300	50300	50300	50300	113
581	20240819	103800	1299296500	50300	50300	50300	50300	28
582	20240819	103700	1297888100	50500	50500	50500	50500	0
583	20240819	103600	1297888100	50500	50400	50500	50300	363
584	20240819	103500	1279618400	50400	50400	50400	50400	0
585	20240819	103400	1279618400	50400	50400	50400	50400	22
586	20240819	103300	1278509600	50500	50600	50600	50500	197
587	20240819	103200	1268543000	50600	50500	50600	50500	10
588	20240819	103100	1268037100	50700	50500	50700	50500	134
589	20240819	103000	1261251300	50500	50500	50500	50500	150
590	20240819	102900	1253676300	50500	50500	50500	50500	9
591	20240819	102800	1253221800	50700	50500	50700	50500	18
592	20240819	102700	1252309800	50500	50500	50500	50500	9
593	20240819	102600	1251855300	50600	50600	50600	50600	23
594	20240819	102500	1250691500	50700	50600	50800	50600	43
595	20240819	102400	1248513000	50800	50600	50800	50600	188
596	20240819	102300	1238987500	50700	50800	50800	50700	174
597	20240819	102200	1230165500	50800	50900	50900	50800	254
598	20240819	102100	1217262100	50800	50800	50800	50800	21
599	20240819	102000	1216195300	50800	50900	50900	50800	11
600	20240819	101900	1215636400	51000	50900	51000	50900	226
601	20240819	101800	1204117900	50800	50800	50800	50800	0
602	20240819	101700	1204117900	50800	50800	50800	50800	9
603	20240819	101600	1203660700	50900	50900	50900	50900	1
604	20240819	101500	1203609800	50800	50900	50900	50800	59
605	20240819	101400	1200607600	50900	50900	50900	50900	131
606	20240819	101300	1193939700	50900	50800	50900	50800	14
607	20240819	101200	1193227200	50800	50800	50800	50700	180
608	20240819	101100	1184084100	50800	50700	50800	50700	3
609	20240819	101000	1183931900	50700	50600	50700	50600	53
610	20240819	100900	1181244900	50700	50500	50700	50500	14
611	20240819	100800	1180536100	50700	50500	50700	50500	16
612	20240819	100700	1179726700	50700	50700	50700	50700	15
613	20240819	100600	1178966200	50800	50800	50800	50800	0
614	20240819	100500	1178966200	50800	50600	50800	50600	386
615	20240819	100400	1159431300	50600	50800	50800	50600	33
616	20240819	100300	1157756700	50800	50800	50800	50800	45
617	20240819	100200	1155470700	50800	50800	50800	50700	102
618	20240819	100100	1150294100	50800	50800	50800	50800	10
619	20240819	100000	1149786100	50800	50800	50800	50800	4
620	20240819	095900	1149582900	50800	50700	50800	50600	66
621	20240819	095800	1146234300	50900	50700	50900	50700	35
622	20240819	095700	1144456000	50600	50600	50600	50600	0
623	20240819	095600	1144456000	50600	50700	50900	50600	116
624	20240819	095500	1138574700	50700	50700	50700	50700	20
625	20240819	095400	1137560700	51000	51000	51000	51000	0
626	20240819	095300	1137560700	51000	51000	51000	51000	16
627	20240819	095200	1136744700	50700	50700	50900	50700	139
628	20240819	095100	1129679800	50500	50500	50500	50500	10
629	20240819	095000	1129174800	50500	50500	50700	50500	5
630	20240819	094900	1128922100	50500	50500	50500	50500	0
631	20240819	094800	1128922100	50500	50700	50700	50500	158
632	20240819	094700	1120913700	50700	50700	50700	50700	0
633	20240819	094600	1120913700	50700	50700	50700	50700	34
634	20240819	094500	1119189900	50700	50600	50700	50500	434
635	20240819	094400	1097223500	50800	50800	50800	50800	44
636	20240819	094300	1094988300	50800	50800	50800	50700	1343
637	20240819	094200	1026816800	50800	50800	50800	50800	197
638	20240819	094100	1016809200	50800	50900	50900	50800	261
639	20240819	094000	1003543200	50900	50900	51000	50900	67
640	20240819	093900	1000132300	50900	51000	51000	50900	13
641	20240819	093800	999470500	51000	50800	51000	50800	47
642	20240819	093700	997075300	50900	50800	50900	50800	144
643	20240819	093600	989745900	50900	50900	50900	50900	63
644	20240819	093500	986539200	50900	51100	51100	50900	902
645	20240819	093400	940558900	51000	51200	51200	51000	19
646	20240819	093300	939588800	51000	51000	51200	51000	149
647	20240819	093200	931988600	51000	51000	51200	50900	140
648	20240819	093100	924837900	50900	51100	51100	50900	683
649	20240819	093000	889955600	51100	51100	51100	51100	132
650	20240819	092900	883210400	51200	51200	51200	51200	34
651	20240819	092800	881469600	51300	51500	51500	51100	1411
652	20240819	092700	809021500	51400	51400	51500	51400	34
653	20240819	092600	807272300	51400	51400	51500	51400	289
654	20240819	092500	792410000	51400	51400	51400	51400	114
655	20240819	092400	786550400	51300	51400	51500	51300	384
656	20240819	092300	766813000	51500	51400	51500	51400	127
657	20240819	092200	760277000	51500	51100	51500	51100	1504
658	20240819	092100	682988200	51200	51300	51300	51200	320
659	20240819	092000	666603000	51200	51200	51200	51100	329
660	20240819	091900	649758700	51100	51300	51300	51100	476
661	20240819	091800	625360300	51300	51200	51300	51200	173
662	20240819	091700	616488200	51300	51100	51300	51100	1535
663	20240819	091600	537793500	51100	50900	51200	50900	290
664	20240819	091500	522973900	50900	50900	51000	50900	533
665	20240819	091400	495803500	50800	50400	50800	50300	714
666	20240819	091300	459738100	50400	50500	50500	50400	229
667	20240819	091200	448185500	50500	50600	50700	50500	292
668	20240819	091100	433423800	50700	50700	50700	50600	192
669	20240819	091000	423696600	50700	50900	51000	50700	512
670	20240819	090900	397641700	50900	50900	51100	50900	511
671	20240819	090800	371599000	51000	50900	51000	50900	160
672	20240819	090700	363440600	50900	50800	50900	50800	219
673	20240819	090600	352302000	50800	51000	51200	50800	436
674	20240819	090500	330080300	51100	51200	51300	50900	969
675	20240819	090400	280507700	51200	50900	51200	50900	1520
676	20240819	090300	203001000	50800	50800	50800	50500	2197
677	20240819	090200	91610000	50800	50500	50800	50500	714
678	20240819	090100	55477000	50500	50500	50500	50400	229
679	20240819	090000	43913200	50500	50500	50500	50300	481