KissMeData/140860/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	201900	3579226200	189500	189500	189500	189500	473
3	20240816	201800	3579226200	189500	189500	189500	189500	0
4	20240816	201700	3579226200	189500	189500	189500	189500	0
5	20240816	201600	3579226200	189500	189500	189500	189500	0
6	20240816	201500	3579226200	189500	189500	189500	189500	0
7	20240816	201400	3579226200	189500	189500	189500	189500	0
8	20240816	201300	3579226200	189500	189500	189500	189500	0
9	20240816	201200	3579226200	189500	189500	189500	189500	0
10	20240816	201100	3579226200	189500	189500	189500	189500	0
11	20240816	201000	3579226200	189500	189500	189500	189500	0
12	20240816	200900	3579226200	189500	189500	189500	189500	0
13	20240816	200800	3579226200	189500	189500	189500	189500	0
14	20240816	200700	3579226200	189500	189500	189500	189500	0
15	20240816	200600	3579226200	189500	189500	189500	189500	0
16	20240816	200500	3579226200	189500	189500	189500	189500	0
17	20240816	200400	3579226200	189500	189500	189500	189500	0
18	20240816	200300	3579226200	189500	189500	189500	189500	0
19	20240816	200200	3579226200	189500	189500	189500	189500	0
20	20240816	200100	3579226200	189500	189500	189500	189500	0
21	20240816	200000	3579226200	189500	189500	189500	189500	0
22	20240816	195900	3579226200	189500	189500	189500	189500	0
23	20240816	195800	3579226200	189500	189500	189500	189500	0
24	20240816	195700	3579226200	189500	189500	189500	189500	0
25	20240816	195600	3579226200	189500	189500	189500	189500	0
26	20240816	195500	3579226200	189500	189500	189500	189500	0
27	20240816	195400	3579226200	189500	189500	189500	189500	0
28	20240816	195300	3579226200	189500	189500	189500	189500	0
29	20240816	195200	3579226200	189500	189500	189500	189500	0
30	20240816	195100	3579226200	189500	189500	189500	189500	0
31	20240816	195000	3579226200	189500	189500	189500	189500	0
32	20240816	194900	3579226200	189500	189500	189500	189500	473
33	20240816	194800	3579226200	189500	189500	189500	189500	0
34	20240816	194700	3579226200	189500	189500	189500	189500	0
35	20240816	194600	3579226200	189500	189500	189500	189500	0
36	20240816	194500	3579226200	189500	189500	189500	189500	0
37	20240816	194400	3579226200	189500	189500	189500	189500	0
38	20240816	194300	3579226200	189500	189500	189500	189500	0
39	20240816	194200	3579226200	189500	189500	189500	189500	0
40	20240816	194100	3579226200	189500	189500	189500	189500	0
41	20240816	194000	3579226200	189500	189500	189500	189500	0
42	20240816	193900	3579226200	189500	189500	189500	189500	0
43	20240816	193800	3579226200	189500	189500	189500	189500	0
44	20240816	193700	3579226200	189500	189500	189500	189500	0
45	20240816	193600	3579226200	189500	189500	189500	189500	0
46	20240816	193500	3579226200	189500	189500	189500	189500	0
47	20240816	193400	3579226200	189500	189500	189500	189500	0
48	20240816	193300	3579226200	189500	189500	189500	189500	0
49	20240816	193200	3579226200	189500	189500	189500	189500	0
50	20240816	193100	3579226200	189500	189500	189500	189500	0
51	20240816	193000	3579226200	189500	189500	189500	189500	0
52	20240816	192900	3579226200	189500	189500	189500	189500	0
53	20240816	192800	3579226200	189500	189500	189500	189500	0
54	20240816	192700	3579226200	189500	189500	189500	189500	0
55	20240816	192600	3579226200	189500	189500	189500	189500	0
56	20240816	192500	3579226200	189500	189500	189500	189500	0
57	20240816	192400	3579226200	189500	189500	189500	189500	0
58	20240816	192300	3579226200	189500	189500	189500	189500	0
59	20240816	192200	3579226200	189500	189500	189500	189500	0
60	20240816	192100	3579226200	189500	189500	189500	189500	0
61	20240816	192000	3579226200	189500	189500	189500	189500	0
62	20240816	191900	3579226200	189500	189500	189500	189500	473
63	20240816	191800	3579226200	189500	189500	189500	189500	0
64	20240816	191700	3579226200	189500	189500	189500	189500	0
65	20240816	191600	3579226200	189500	189500	189500	189500	0
66	20240816	191500	3579226200	189500	189500	189500	189500	0
67	20240816	191400	3579226200	189500	189500	189500	189500	0
68	20240816	191300	3579226200	189500	189500	189500	189500	0
69	20240816	191200	3579226200	189500	189500	189500	189500	0
70	20240816	191100	3579226200	189500	189500	189500	189500	0
71	20240816	191000	3579226200	189500	189500	189500	189500	0
72	20240816	190900	3579226200	189500	189500	189500	189500	0
73	20240816	190800	3579226200	189500	189500	189500	189500	0
74	20240816	190700	3579226200	189500	189500	189500	189500	0
75	20240816	190600	3579226200	189500	189500	189500	189500	0
76	20240816	190500	3579226200	189500	189500	189500	189500	0
77	20240816	190400	3579226200	189500	189500	189500	189500	0
78	20240816	190300	3579226200	189500	189500	189500	189500	0
79	20240816	190200	3579226200	189500	189500	189500	189500	0
80	20240816	190100	3579226200	189500	189500	189500	189500	0
81	20240816	190000	3579226200	189500	189500	189500	189500	0
82	20240816	185900	3579226200	189500	189500	189500	189500	0
83	20240816	185800	3579226200	189500	189500	189500	189500	0
84	20240816	185700	3579226200	189500	189500	189500	189500	0
85	20240816	185600	3579226200	189500	189500	189500	189500	0
86	20240816	185500	3579226200	189500	189500	189500	189500	0
87	20240816	185400	3579226200	189500	189500	189500	189500	0
88	20240816	185300	3579226200	189500	189500	189500	189500	0
89	20240816	185200	3579226200	189500	189500	189500	189500	0
90	20240816	185100	3579226200	189500	189500	189500	189500	0
91	20240816	185000	3579226200	189500	189500	189500	189500	0
92	20240816	184900	3579226200	189500	189500	189500	189500	473
93	20240816	184800	3579226200	189500	189500	189500	189500	0
94	20240816	184700	3579226200	189500	189500	189500	189500	0
95	20240816	184600	3579226200	189500	189500	189500	189500	0
96	20240816	184500	3579226200	189500	189500	189500	189500	0
97	20240816	184400	3579226200	189500	189500	189500	189500	0
98	20240816	184300	3579226200	189500	189500	189500	189500	0
99	20240816	184200	3579226200	189500	189500	189500	189500	0
100	20240816	184100	3579226200	189500	189500	189500	189500	0
101	20240816	184000	3579226200	189500	189500	189500	189500	0
102	20240816	183900	3579226200	189500	189500	189500	189500	0
103	20240816	183800	3579226200	189500	189500	189500	189500	0
104	20240816	183700	3579226200	189500	189500	189500	189500	0
105	20240816	183600	3579226200	189500	189500	189500	189500	0
106	20240816	183500	3579226200	189500	189500	189500	189500	0
107	20240816	183400	3579226200	189500	189500	189500	189500	0
108	20240816	183300	3579226200	189500	189500	189500	189500	0
109	20240816	183200	3579226200	189500	189500	189500	189500	0
110	20240816	183100	3579226200	189500	189500	189500	189500	0
111	20240816	183000	3579226200	189500	189500	189500	189500	0
112	20240816	182900	3579226200	189500	189500	189500	189500	0
113	20240816	182800	3579226200	189500	189500	189500	189500	0
114	20240816	182700	3579226200	189500	189500	189500	189500	0
115	20240816	182600	3579226200	189500	189500	189500	189500	0
116	20240816	182500	3579226200	189500	189500	189500	189500	0
117	20240816	182400	3579226200	189500	189500	189500	189500	0
118	20240816	182300	3579226200	189500	189500	189500	189500	0
119	20240816	182200	3579226200	189500	189500	189500	189500	0
120	20240816	182100	3579226200	189500	189500	189500	189500	0
121	20240816	182000	3579226200	189500	189500	189500	189500	0
122	20240816	181900	3579226200	189500	189500	189500	189500	473
123	20240816	181800	3579226200	189500	189500	189500	189500	0
124	20240816	181700	3579226200	189500	189500	189500	189500	0
125	20240816	181600	3579226200	189500	189500	189500	189500	0
126	20240816	181500	3579226200	189500	189500	189500	189500	0
127	20240816	181400	3579226200	189500	189500	189500	189500	0
128	20240816	181300	3579226200	189500	189500	189500	189500	0
129	20240816	181200	3579226200	189500	189500	189500	189500	0
130	20240816	181100	3579226200	189500	189500	189500	189500	0
131	20240816	181000	3579226200	189500	189500	189500	189500	0
132	20240816	180900	3579226200	189500	189500	189500	189500	0
133	20240816	180800	3579226200	189500	189500	189500	189500	0
134	20240816	180700	3579226200	189500	189500	189500	189500	0
135	20240816	180600	3579226200	189500	189500	189500	189500	0
136	20240816	180500	3579226200	189500	189500	189500	189500	0
137	20240816	180400	3579226200	189500	189500	189500	189500	0
138	20240816	180300	3579226200	189500	189500	189500	189500	0
139	20240816	180200	3579226200	189500	189500	189500	189500	0
140	20240816	180100	3579226200	189500	189500	189500	189500	0
141	20240816	180000	3579226200	189500	189500	189500	189500	0
142	20240816	175900	3579226200	189500	189500	189500	189500	0
143	20240816	175800	3579226200	189500	189500	189500	189500	0
144	20240816	175700	3579226200	189500	189500	189500	189500	0
145	20240816	175600	3579226200	189500	189500	189500	189500	0
146	20240816	175500	3579226200	189500	189500	189500	189500	0
147	20240816	175400	3579226200	189500	189500	189500	189500	0
148	20240816	175300	3579226200	189500	189500	189500	189500	0
149	20240816	175200	3579226200	189500	189500	189500	189500	0
150	20240816	175100	3579226200	189500	189500	189500	189500	0
151	20240816	175000	3579226200	189500	189500	189500	189500	0
152	20240816	174900	3579226200	189500	189500	189500	189500	473
153	20240816	174800	3579226200	189500	189500	189500	189500	0
154	20240816	174700	3579226200	189500	189500	189500	189500	0
155	20240816	174600	3579226200	189500	189500	189500	189500	0
156	20240816	174500	3579226200	189500	189500	189500	189500	0
157	20240816	174400	3579226200	189500	189500	189500	189500	0
158	20240816	174300	3579226200	189500	189500	189500	189500	0
159	20240816	174200	3579226200	189500	189500	189500	189500	0
160	20240816	174100	3579226200	189500	189500	189500	189500	0
161	20240816	174000	3579226200	189500	189500	189500	189500	0
162	20240816	173900	3579226200	189500	189500	189500	189500	0
163	20240816	173800	3579226200	189500	189500	189500	189500	0
164	20240816	173700	3579226200	189500	189500	189500	189500	0
165	20240816	173600	3579226200	189500	189500	189500	189500	0
166	20240816	173500	3579226200	189500	189500	189500	189500	0
167	20240816	173400	3579226200	189500	189500	189500	189500	0
168	20240816	173300	3579226200	189500	189500	189500	189500	0
169	20240816	173200	3579226200	189500	189500	189500	189500	0
170	20240816	173100	3579226200	189500	189500	189500	189500	0
171	20240816	173000	3579226200	189500	189500	189500	189500	0
172	20240816	172900	3579226200	189500	189500	189500	189500	0
173	20240816	172800	3579226200	189500	189500	189500	189500	0
174	20240816	172700	3579226200	189500	189500	189500	189500	0
175	20240816	172600	3579226200	189500	189500	189500	189500	0
176	20240816	172500	3579226200	189500	189500	189500	189500	0
177	20240816	172400	3579226200	189500	189500	189500	189500	0
178	20240816	172300	3579226200	189500	189500	189500	189500	0
179	20240816	172200	3579226200	189500	189500	189500	189500	0
180	20240816	172100	3579226200	189500	189500	189500	189500	0
181	20240816	172000	3579226200	189500	189500	189500	189500	0
182	20240816	171900	3579226200	189500	189500	189500	189500	473
183	20240816	171800	3579226200	189500	189500	189500	189500	0
184	20240816	171700	3579226200	189500	189500	189500	189500	0
185	20240816	171600	3579226200	189500	189500	189500	189500	0
186	20240816	171500	3579226200	189500	189500	189500	189500	0
187	20240816	171400	3579226200	189500	189500	189500	189500	0
188	20240816	171300	3579226200	189500	189500	189500	189500	0
189	20240816	171200	3579226200	189500	189500	189500	189500	0
190	20240816	171100	3579226200	189500	189500	189500	189500	0
191	20240816	171000	3579226200	189500	189500	189500	189500	0
192	20240816	170900	3579226200	189500	189500	189500	189500	0
193	20240816	170800	3579226200	189500	189500	189500	189500	0
194	20240816	170700	3579226200	189500	189500	189500	189500	0
195	20240816	170600	3579226200	189500	189500	189500	189500	0
196	20240816	170500	3579226200	189500	189500	189500	189500	0
197	20240816	170400	3579226200	189500	189500	189500	189500	0
198	20240816	170300	3579226200	189500	189500	189500	189500	0
199	20240816	170200	3579226200	189500	189500	189500	189500	0
200	20240816	170100	3579226200	189500	189500	189500	189500	0
201	20240816	170000	3579226200	189500	189500	189500	189500	0
202	20240816	165900	3579226200	189500	189500	189500	189500	0
203	20240816	165800	3579226200	189500	189500	189500	189500	0
204	20240816	165700	3579226200	189500	189500	189500	189500	0
205	20240816	165600	3579226200	189500	189500	189500	189500	0
206	20240816	165500	3579226200	189500	189500	189500	189500	0
207	20240816	165400	3579226200	189500	189500	189500	189500	0
208	20240816	165300	3579226200	189500	189500	189500	189500	0
209	20240816	165200	3579226200	189500	189500	189500	189500	0
210	20240816	165100	3579226200	189500	189500	189500	189500	0
211	20240816	165000	3579226200	189500	189500	189500	189500	0
212	20240816	164900	3579226200	189500	189500	189500	189500	473
213	20240816	164800	3579226200	189500	189500	189500	189500	0
214	20240816	164700	3579226200	189500	189500	189500	189500	0
215	20240816	164600	3579226200	189500	189500	189500	189500	0
216	20240816	164500	3579226200	189500	189500	189500	189500	0
217	20240816	164400	3579226200	189500	189500	189500	189500	0
218	20240816	164300	3579226200	189500	189500	189500	189500	0
219	20240816	164200	3579226200	189500	189500	189500	189500	0
220	20240816	164100	3579226200	189500	189500	189500	189500	0
221	20240816	164000	3579226200	189500	189500	189500	189500	0
222	20240816	163900	3579226200	189500	189500	189500	189500	0
223	20240816	163800	3579226200	189500	189500	189500	189500	0
224	20240816	163700	3579226200	189500	189500	189500	189500	0
225	20240816	163600	3579226200	189500	189500	189500	189500	0
226	20240816	163500	3579226200	189500	189500	189500	189500	0
227	20240816	163400	3579226200	189500	189500	189500	189500	0
228	20240816	163300	3579226200	189500	189500	189500	189500	0
229	20240816	163200	3579226200	189500	189500	189500	189500	0
230	20240816	163100	3579226200	189500	189500	189500	189500	0
231	20240816	163000	3579226200	189500	189500	189500	189500	0
232	20240816	162900	3579226200	189500	189500	189500	189500	0
233	20240816	162800	3579226200	189500	189500	189500	189500	0
234	20240816	162700	3579226200	189500	189500	189500	189500	0
235	20240816	162600	3579226200	189500	189500	189500	189500	0
236	20240816	162500	3579226200	189500	189500	189500	189500	0
237	20240816	162400	3579226200	189500	189500	189500	189500	0
238	20240816	162300	3579226200	189500	189500	189500	189500	0
239	20240816	162200	3579226200	189500	189500	189500	189500	0
240	20240816	162100	3579226200	189500	189500	189500	189500	0
241	20240816	162000	3579226200	189500	189500	189500	189500	0
242	20240816	161900	3579226200	189500	189500	189500	189500	473
243	20240816	161800	3579226200	189500	189500	189500	189500	0
244	20240816	161700	3579226200	189500	189500	189500	189500	0
245	20240816	161600	3579226200	189500	189500	189500	189500	0
246	20240816	161500	3579226200	189500	189500	189500	189500	0
247	20240816	161400	3579226200	189500	189500	189500	189500	0
248	20240816	161300	3579226200	189500	189500	189500	189500	0
249	20240816	161200	3579226200	189500	189500	189500	189500	0
250	20240816	161100	3579226200	189500	189500	189500	189500	0
251	20240816	161000	3579226200	189500	189500	189500	189500	0
252	20240816	160900	3579226200	189500	189500	189500	189500	0
253	20240816	160800	3579226200	189500	189500	189500	189500	0
254	20240816	160700	3579226200	189500	189500	189500	189500	0
255	20240816	160600	3579226200	189500	189500	189500	189500	0
256	20240816	160500	3579226200	189500	189500	189500	189500	0
257	20240816	160400	3579226200	189500	189500	189500	189500	0
258	20240816	160300	3579226200	189500	189500	189500	189500	0
259	20240816	160200	3579226200	189500	189500	189500	189500	0
260	20240816	160100	3579226200	189500	189500	189500	189500	0
261	20240816	160000	3579226200	189500	189500	189500	189500	0
262	20240816	155900	3579226200	189500	189500	189500	189500	0
263	20240816	155800	3579226200	189500	189500	189500	189500	0
264	20240816	155700	3579226200	189500	189500	189500	189500	0
265	20240816	155600	3579226200	189500	189500	189500	189500	0
266	20240816	155500	3579226200	189500	189500	189500	189500	0
267	20240816	155400	3579226200	189500	189500	189500	189500	0
268	20240816	155300	3579226200	189500	189500	189500	189500	0
269	20240816	155200	3579226200	189500	189500	189500	189500	0
270	20240816	155100	3579226200	189500	189500	189500	189500	0
271	20240816	155000	3579226200	189500	189500	189500	189500	0
272	20240816	154900	3579226200	189500	189500	189500	189500	473
273	20240816	154800	3579226200	189500	189500	189500	189500	0
274	20240816	154700	3579226200	189500	189500	189500	189500	0
275	20240816	154600	3579226200	189500	189500	189500	189500	0
276	20240816	154500	3579226200	189500	189500	189500	189500	0
277	20240816	154400	3579226200	189500	189500	189500	189500	0
278	20240816	154300	3579226200	189500	189500	189500	189500	0
279	20240816	154200	3579226200	189500	189500	189500	189500	0
280	20240816	154100	3579226200	189500	189500	189500	189500	0
281	20240816	154000	3579226200	189500	189500	189500	189500	0
282	20240816	153900	3579226200	189500	189500	189500	189500	0
283	20240816	153800	3579226200	189500	189500	189500	189500	0
284	20240816	153700	3579226200	189500	189500	189500	189500	0
285	20240816	153600	3579226200	189500	189500	189500	189500	0
286	20240816	153500	3579226200	189500	189500	189500	189500	0
287	20240816	153400	3579226200	189500	189500	189500	189500	0
288	20240816	153300	3579226200	189500	189500	189500	189500	0
289	20240816	153200	3579226200	189500	189500	189500	189500	0
290	20240816	153100	3579226200	189500	189500	189500	189500	0
291	20240816	153000	3579226200	189500	189500	189500	189500	473
292	20240816	152900	3489592700	189500	189500	189500	189500	0
293	20240816	152800	3489592700	189500	189500	189500	189500	0
294	20240816	152700	3489592700	189500	189500	189500	189500	0
295	20240816	152600	3489592700	189500	189500	189500	189500	0
296	20240816	152500	3489592700	189500	189500	189500	189500	0
297	20240816	152400	3489592700	189500	189500	189500	189500	0
298	20240816	152300	3489592700	189500	189500	189500	189500	0
299	20240816	152200	3489592700	189500	189500	189500	189500	0
300	20240816	152100	3489592700	189500	189500	189500	189500	0
301	20240816	152000	3489592700	189500	189500	189500	189500	0
302	20240816	151900	3489592700	189500	189400	189500	189400	97
303	20240816	151800	3471219700	189500	189400	189500	189400	18
304	20240816	151700	3467810200	189400	189400	189500	189400	213
305	20240816	151600	3427465700	189500	189500	189500	189400	28
306	20240816	151500	3422161200	189500	189500	189500	189500	35
307	20240816	151400	3415528700	189500	189400	189500	189400	14
308	20240816	151300	3412875900	189400	189300	189500	189300	21
309	20240816	151200	3408898300	189500	189500	189500	189300	205
310	20240816	151100	3370071000	189500	189500	189500	189400	45
311	20240816	151000	3361544400	189500	189500	189500	189400	77
312	20240816	150900	3346955300	189500	189500	189500	189400	95
313	20240816	150800	3328954600	189500	189500	189500	189500	55
314	20240816	150700	3318532100	189500	189500	189500	189500	37
315	20240816	150600	3311520600	189500	189400	189500	189400	31
316	20240816	150500	3305647000	189500	189400	189500	189400	42
317	20240816	150400	3297690800	189400	189400	189400	189300	34
318	20240816	150300	3291252400	189400	189500	189500	189400	101
319	20240816	150200	3272121200	189500	189500	189500	189500	11
320	20240816	150100	3270036700	189500	189600	189600	189400	94
321	20240816	150000	3252226500	189500	189700	189700	189500	101
322	20240816	145900	3233079300	189700	189700	189700	189600	154
323	20240816	145800	3203877400	189700	189700	189700	189600	40
324	20240816	145700	3196290300	189700	189700	189700	189700	57
325	20240816	145600	3185477400	189700	189700	189700	189600	38
326	20240816	145500	3178269000	189700	189700	189700	189700	56
327	20240816	145400	3167645800	189700	189700	189700	189600	31
328	20240816	145300	3161765200	189700	189600	189700	189600	19
329	20240816	145200	3158161900	189600	189500	189600	189500	41
330	20240816	145100	3150389600	189500	189400	189500	189400	35
331	20240816	145000	3143757200	189400	189500	189500	189400	18
332	20240816	144900	3140346500	189500	189400	189500	189400	12
333	20240816	144800	3138072900	189500	189600	189600	189300	42
334	20240816	144700	3130114300	189400	189700	189700	189400	369
335	20240816	144600	3060180600	189700	189700	189700	189700	16
336	20240816	144500	3057145400	189700	189700	189700	189600	24
337	20240816	144400	3052593000	189700	189700	189700	189600	40
338	20240816	144300	3045005100	189700	189700	189700	189600	45
339	20240816	144200	3036469000	189700	189700	189700	189600	42
340	20240816	144100	3028501900	189700	189600	189700	189600	35
341	20240816	144000	3021862500	189700	189600	189700	189500	28
342	20240816	143900	3016552600	189600	189500	189600	189500	26
343	20240816	143800	3011623100	189600	189600	189600	189600	50
344	20240816	143700	3002143100	189600	189600	189600	189500	36
345	20240816	143600	2995317700	189600	189600	189600	189600	46
346	20240816	143500	2986596100	189600	189600	189600	189600	41
347	20240816	143400	2978822500	189600	189600	189600	189500	22
348	20240816	143300	2974651900	189600	189600	189600	189600	32
349	20240816	143200	2968584700	189600	189600	189600	189600	21
350	20240816	143100	2964603100	189500	189600	189600	189500	49
351	20240816	143000	2955313000	189600	189600	189600	189600	27
352	20240816	142900	2950193800	189600	189600	189600	189500	19
353	20240816	142800	2946591700	189600	189500	189600	189500	12
354	20240816	142700	2944317100	189500	189500	189500	189500	10
355	20240816	142600	2942422100	189500	189500	189500	189400	27
356	20240816	142500	2937305900	189500	189500	189500	189500	9
357	20240816	142400	2935600400	189500	189500	189500	189500	16
358	20240816	142300	2932568400	189300	189500	189500	189300	53
359	20240816	142200	2922530100	189500	189500	189500	189500	18
360	20240816	142100	2919119100	189500	189500	189500	189400	62
361	20240816	142000	2907375500	189500	189500	189500	189500	7
362	20240816	141900	2906049000	189500	189400	189500	189400	24
363	20240816	141800	2901501100	189500	189500	189500	189400	18
364	20240816	141700	2898090400	189500	189400	189500	189400	20
365	20240816	141600	2894301900	189500	189500	189500	189400	66
366	20240816	141500	2881799900	189500	189400	189500	189400	25
367	20240816	141400	2877063100	189500	189600	189600	189400	72
368	20240816	141300	2863423800	189400	189500	189600	189400	14
369	20240816	141200	2860770600	189600	189600	189600	189400	11
370	20240816	141100	2858685400	189600	189700	189700	189400	200
371	20240816	141000	2820771700	189600	189600	189700	189600	16
372	20240816	140900	2817737200	189700	189600	189700	189600	17
373	20240816	140800	2814512500	189700	189700	189700	189600	24
374	20240816	140700	2809959900	189700	189700	189700	189600	10
375	20240816	140600	2808063300	189700	189700	189700	189600	24
376	20240816	140500	2803510700	189700	189600	189700	189600	15
377	20240816	140400	2800665900	189600	189700	189700	189600	58
378	20240816	140300	2789667400	189700	189700	189700	189600	16
379	20240816	140200	2786632600	189700	189700	189700	189600	14
380	20240816	140100	2783977300	189700	189600	189700	189500	17
381	20240816	140000	2780754200	189600	189600	189600	189400	67
382	20240816	135900	2768053600	189600	189600	189600	189300	46
383	20240816	135800	2759342100	189600	189700	189700	189400	44
384	20240816	135700	2751005000	189400	189700	189700	189400	67
385	20240816	135600	2738311400	189700	189500	189700	189500	58
386	20240816	135500	2727316500	189500	189600	189700	189500	29
387	20240816	135400	2721817700	189400	189700	189700	189400	67
388	20240816	135300	2709123700	189600	189500	189600	189500	43
389	20240816	135200	2700973900	189600	189600	189600	189400	14
390	20240816	135100	2698320300	189300	189600	189700	189300	220
391	20240816	135000	2656640500	189600	189700	189700	189500	49
392	20240816	134900	2647348900	189700	189400	189700	189400	15
393	20240816	134800	2644505500	189400	189700	189700	189400	28
394	20240816	134700	2639197500	189500	189700	189700	189500	69
395	20240816	134600	2626118700	189700	189600	189700	189600	26
396	20240816	134500	2621187700	189700	189500	189700	189500	20
397	20240816	134400	2617395900	189600	189600	189600	189600	17
398	20240816	134300	2614172700	189400	189600	189600	189400	101
399	20240816	134200	2595033000	189600	189600	189600	189600	21
400	20240816	134100	2591051400	189600	189500	189600	189500	50
401	20240816	134000	2581576200	189500	189500	189500	189400	21
402	20240816	133900	2577597000	189500	189500	189500	189500	34
403	20240816	133800	2571154000	189500	189500	189500	189400	17
404	20240816	133700	2567932600	189400	189500	189500	189400	14
405	20240816	133600	2565279800	189500	189500	189500	189500	42
406	20240816	133500	2557320800	189500	189700	189700	189500	46
407	20240816	133400	2548602900	189700	189700	189700	189700	7
408	20240816	133300	2547275000	189600	189400	189600	189400	835
409	20240816	133200	2389095800	189400	189400	189400	189300	38
410	20240816	133100	2381899100	189400	189400	189400	189300	74
411	20240816	133000	2367888500	189400	189300	189400	189300	8
412	20240816	132900	2366373500	189400	189400	189400	189300	13
413	20240816	132800	2363911500	189300	189400	189400	189300	141
414	20240816	132700	2337218100	189400	189300	189400	189300	84
415	20240816	132600	2321312200	189400	189300	189400	189300	34
416	20240816	132500	2314874200	189400	189400	189400	189400	10
417	20240816	132400	2312980200	189400	189400	189400	189300	24
418	20240816	132300	2308434900	189400	189400	189400	189300	18
419	20240816	132200	2305025900	189400	189400	189400	189400	37
420	20240816	132100	2298018100	189300	189400	189400	189300	37
421	20240816	132000	2291011800	189400	189400	189400	189300	18
422	20240816	131900	2287602700	189400	189300	189400	189300	9
423	20240816	131800	2285898400	189400	189400	189400	189400	0
424	20240816	131700	2285898400	189400	189400	189400	189400	39
425	20240816	131600	2278511800	189300	189200	189300	189200	4
426	20240816	131500	2277754700	189200	189200	189200	189200	0
427	20240816	131400	2277754700	189200	189400	189400	189200	103
428	20240816	131300	2258258100	189400	189400	189400	189300	26
429	20240816	131200	2253333900	189400	189300	189400	189300	28
430	20240816	131100	2248032500	189400	189400	189400	189400	11
431	20240816	131000	2245949100	189300	189300	189400	189300	132
432	20240816	130900	2220960100	189400	189400	189400	189400	20
433	20240816	130800	2217172100	189400	189400	189400	189300	38
434	20240816	130700	2209975200	189400	189400	189400	189300	20
435	20240816	130600	2206188100	189400	189400	189400	189400	35
436	20240816	130500	2199559100	189300	189300	189300	189300	7
437	20240816	130400	2198234000	189400	189400	189400	189300	25
438	20240816	130300	2193500300	189400	189400	189400	189400	25
439	20240816	130200	2188765300	189400	189400	189400	189300	37
440	20240816	130100	2181757800	189400	189400	189400	189300	13
441	20240816	130000	2179295700	189300	189300	189300	189300	3
442	20240816	125900	2178727800	189400	189400	189400	189400	38
443	20240816	125800	2171530600	189400	189400	189400	189300	118
444	20240816	125700	2149191900	189400	189300	189400	189300	10
445	20240816	125600	2147298200	189400	189400	189400	189400	12
446	20240816	125500	2145025400	189400	189400	189400	189400	17
447	20240816	125400	2141805600	189300	189400	189400	189300	33
448	20240816	125300	2135555700	189300	189300	189300	189300	11
449	20240816	125200	2133473400	189400	189300	189400	189300	21
450	20240816	125100	2129496200	189400	189400	189400	189400	6
451	20240816	125000	2128359800	189300	189300	189300	189300	13
452	20240816	124900	2125898900	189400	189300	189400	189300	36
453	20240816	124800	2119081800	189300	189300	189300	189300	2
454	20240816	124700	2118703200	189300	189300	189300	189300	10
455	20240816	124600	2116810200	189300	189300	189300	189300	4
456	20240816	124500	2116053000	189300	189400	189400	189300	58
457	20240816	124400	2105071300	189300	189300	189300	189300	7
458	20240816	124300	2103746200	189300	189300	189300	189300	0
459	20240816	124200	2103746200	189300	189500	189500	189200	103
460	20240816	124100	2084247000	189500	189400	189500	189400	12
461	20240816	124000	2081973300	189500	189400	189500	189300	12
462	20240816	123900	2079700000	189400	189400	189400	189300	97
463	20240816	123800	2061329600	189500	189500	189500	189400	9
464	20240816	123700	2059624400	189500	189500	189500	189500	20
465	20240816	123600	2055834400	189500	189500	189500	189500	5
466	20240816	123500	2054886900	189500	189500	189500	189400	36
467	20240816	123400	2048065100	189500	189500	189500	189500	11
468	20240816	123300	2045980600	189500	189300	189500	189300	9
469	20240816	123200	2044275900	189400	189400	189400	189400	7
470	20240816	123100	2042950100	189400	189300	189400	189300	7
471	20240816	123000	2041624500	189300	189200	189300	189200	18
472	20240816	122900	2038217600	189300	189300	189300	189300	6
473	20240816	122800	2037081800	189200	189200	189200	189200	0
474	20240816	122700	2037081800	189200	189300	189300	189200	70
475	20240816	122600	2023832100	189200	189300	189300	189200	9
476	20240816	122500	2022128500	189100	189000	189100	189000	19
477	20240816	122400	2018536900	189000	189100	189100	189000	10
478	20240816	122300	2016646200	189100	189300	189300	189100	28
479	20240816	122200	2011349000	189100	189200	189200	189100	46
480	20240816	122100	2002646700	189300	189300	189300	189300	29
481	20240816	122000	1997157000	189300	189200	189300	189200	8
482	20240816	121900	1995642700	189200	189300	189300	189200	34
483	20240816	121800	1989207800	189200	189200	189200	189200	23
484	20240816	121700	1984856200	189300	189300	189300	189300	24
485	20240816	121600	1980313000	189200	189100	189200	189100	9
486	20240816	121500	1978610600	189100	189200	189200	189000	73
487	20240816	121400	1964807500	189200	189300	189300	189200	47
488	20240816	121300	1955914400	189300	189300	189300	189300	19
489	20240816	121200	1952317700	189300	189300	189300	189300	33
490	20240816	121100	1946070800	189300	189200	189300	189200	12
491	20240816	121000	1943799500	189300	189100	189300	189100	14
492	20240816	120900	1941150700	189100	189200	189200	189100	20
493	20240816	120800	1937368100	189200	189300	189300	189200	48
494	20240816	120700	1928283600	189300	189400	189400	189300	20
495	20240816	120600	1924497000	189300	189300	189300	189300	3
496	20240816	120500	1923929100	189200	189300	189300	189200	25
497	20240816	120400	1919199000	189400	189300	189400	189300	16
498	20240816	120300	1916169500	189200	189200	189200	189200	6
499	20240816	120200	1915034300	189200	189600	189600	189200	185
500	20240816	120100	1880001500	189600	189700	189700	189600	36
501	20240816	120000	1873174700	189600	189500	189600	189500	32
502	20240816	115900	1867107600	189600	189600	189600	189500	34
503	20240816	115800	1860661500	189600	189600	189600	189600	23
504	20240816	115700	1856300700	189500	189600	189600	189500	20
505	20240816	115600	1852508900	189600	189600	189600	189600	8
506	20240816	115500	1850992100	189600	189600	189600	189500	17
507	20240816	115400	1847769200	189600	189600	189600	189600	23
508	20240816	115300	1843408400	189600	189600	189600	189600	40
509	20240816	115200	1835824400	189500	189500	189500	189400	19
510	20240816	115100	1832224100	189500	189500	189500	189500	7
511	20240816	115000	1830897600	189500	189400	189500	189400	25
512	20240816	114900	1826160200	189400	189400	189500	189400	49
513	20240816	114800	1816876300	189500	189600	189600	189500	26
514	20240816	114700	1811949200	189500	189500	189600	189500	62
515	20240816	114600	1800197700	189500	189600	189600	189500	9
516	20240816	114500	1798491400	189600	189500	189600	189400	11
517	20240816	114400	1796406600	189300	189400	189400	189300	22
518	20240816	114300	1792241900	189400	189600	189600	189400	46
519	20240816	114200	1783527900	189400	189400	189400	189400	32
520	20240816	114100	1777467100	189300	189400	189500	189300	12
521	20240816	114000	1775194300	189400	189300	189400	189300	8
522	20240816	113900	1773679200	189300	189400	189400	189300	23
523	20240816	113800	1769325200	189500	189500	189500	189300	90
524	20240816	113700	1752276800	189600	189600	189600	189600	8
525	20240816	113600	1750760000	189600	189700	189700	189600	34
526	20240816	113500	1744313000	189700	189600	189700	189600	24
527	20240816	113400	1739761300	189600	189600	189700	189600	39
528	20240816	113300	1732366300	189700	189600	189700	189500	21
529	20240816	113200	1728385200	189500	189500	189600	189500	40
530	20240816	113100	1720802400	189300	189300	189300	189300	1
531	20240816	113000	1720613100	189200	189200	189200	189200	7
532	20240816	112900	1719288700	189200	189200	189200	189200	1
533	20240816	112800	1719099500	189200	189600	189600	189200	186
534	20240816	112700	1683861300	189800	189700	189800	189700	24
535	20240816	112600	1679306800	189800	189700	189800	189700	10
536	20240816	112500	1677408900	189700	189800	189800	189600	26
537	20240816	112400	1672477500	189600	189600	189600	189600	13
538	20240816	112300	1670012700	189600	189700	189800	189600	25
539	20240816	112200	1665271200	189600	189600	189600	189600	6
540	20240816	112100	1664133600	189800	189600	189800	189500	84
541	20240816	112000	1648209800	189800	189600	189800	189600	16
542	20240816	111900	1645174100	189600	189600	189600	189600	0
543	20240816	111800	1645174100	189600	189600	189600	189600	3
544	20240816	111700	1644605300	189400	189900	189900	189400	142
545	20240816	111600	1617679000	189800	189900	189900	189800	21
546	20240816	111500	1613693100	189900	189800	189900	189800	23
547	20240816	111400	1609327400	189800	189800	189800	189700	22
548	20240816	111300	1605152000	189800	189800	189800	189800	14
549	20240816	111200	1602494800	189800	189700	189800	189700	26
550	20240816	111100	1597560300	189800	189700	189800	189700	30
551	20240816	111000	1591866600	189700	189700	189700	189600	22
552	20240816	110900	1587693400	189700	189600	189700	189600	20
553	20240816	110800	1583899700	189700	189600	189700	189600	17
554	20240816	110700	1580675800	189600	189600	189600	189600	25
555	20240816	110600	1575935800	189600	189600	189600	189500	16
556	20240816	110500	1572902400	189600	189700	189700	189600	58
557	20240816	110400	1561904300	189700	189600	189700	189600	10
558	20240816	110300	1560007500	189700	189700	189700	189600	31
559	20240816	110200	1554127100	189700	189600	189700	189600	48
560	20240816	110100	1545026200	189600	189600	189600	189500	32
561	20240816	110000	1538959100	189700	189600	189700	189500	44
562	20240816	105900	1530615600	189600	189500	189600	189500	30
563	20240816	105800	1524929300	189500	189400	189500	189400	24
564	20240816	105700	1520381500	189500	189400	189500	189400	29
565	20240816	105600	1514886100	189400	189400	189400	189100	30
566	20240816	105500	1509207400	189200	189400	189500	189200	62
567	20240816	105400	1497470700	189400	189400	189400	189400	10
568	20240816	105300	1495576700	189400	189300	189400	189300	47
569	20240816	105200	1486677700	189500	189100	189500	189100	15
570	20240816	105100	1483836400	189100	189200	189200	189100	16
571	20240816	105000	1480809400	189100	189400	189400	189000	75
572	20240816	104900	1466619200	189600	189200	189600	189200	18
573	20240816	104800	1463207600	189600	189100	189600	189100	49
574	20240816	104700	1453934000	189100	189000	189100	189000	23
575	20240816	104600	1449586300	189100	189200	189200	189100	39
576	20240816	104500	1442208800	189200	189300	189400	189100	29
577	20240816	104400	1436720000	189400	189100	189400	189000	27
578	20240816	104300	1431610500	189000	188900	189000	188900	113
579	20240816	104200	1410253900	188800	188600	188800	188600	526
580	20240816	104100	1310990000	188700	188700	188700	188700	25
581	20240816	104000	1306272500	188700	188700	188700	188600	14
582	20240816	103900	1303630800	188600	188700	188700	188600	107
583	20240816	103800	1283448900	188700	188700	188700	188700	8
584	20240816	103700	1281939300	188700	188600	188700	188600	76
585	20240816	103600	1267604200	188600	188700	188700	188600	23
586	20240816	103500	1263265100	188700	188700	188700	188700	24
587	20240816	103400	1258736300	188700	188600	188700	188600	32
588	20240816	103300	1252698000	188700	188700	188700	188700	15
589	20240816	103200	1249867500	188700	188700	188700	188600	19
590	20240816	103100	1246282300	188700	188700	188700	188700	20
591	20240816	103000	1242508300	188700	188700	188700	188600	14
592	20240816	102900	1239866600	188500	188500	188500	188500	13
593	20240816	102800	1237416100	188500	188600	188600	188400	65
594	20240816	102700	1225163900	188600	188700	188700	188600	52
595	20240816	102600	1215353100	188600	188600	188600	188600	23
596	20240816	102500	1211015300	188600	188600	188600	188600	63
597	20240816	102400	1199133500	188600	188500	188600	188500	21
598	20240816	102300	1195173500	188600	188200	188600	188200	23
599	20240816	102200	1190841000	188200	188100	188200	188100	2
600	20240816	102100	1190464700	188200	188200	188200	188200	12
601	20240816	102000	1188206300	186900	188600	188600	186900	197
602	20240816	101900	1151173500	188600	188600	188600	188600	16
603	20240816	101800	1148155900	188600	188600	188600	188600	48
604	20240816	101700	1139103100	188600	188700	188700	188600	33
605	20240816	101600	1132879200	188700	188600	188700	188600	101
606	20240816	101500	1113827800	188600	188600	188600	188500	26
607	20240816	101400	1108924300	188600	188600	188600	188600	23
608	20240816	101300	1104586500	188500	188600	188600	188500	30
609	20240816	101200	1098929700	188600	188600	188600	188500	26
610	20240816	101100	1094026800	188600	188500	188600	188500	34
611	20240816	101000	1087614800	188600	188600	188600	188500	16
612	20240816	100900	1084598200	188600	188600	188600	188500	46
613	20240816	100800	1075923600	188700	188600	188700	188600	81
614	20240816	100700	1060644700	188600	188600	188600	188500	64
615	20240816	100600	1048575200	188600	188600	188600	188600	29
616	20240816	100500	1043105800	188600	188700	188700	188600	25
617	20240816	100400	1038389900	188700	188700	188700	188600	54
618	20240816	100300	1028204200	188700	188700	188700	188700	20
619	20240816	100200	1024430200	188600	188600	188600	188600	8
620	20240816	100100	1022921400	188600	188500	188600	188400	45
621	20240816	100000	1014441500	188400	188600	188600	188400	94
622	20240816	095900	996727300	188600	188500	188600	188500	48
623	20240816	095800	987674600	188500	188600	188600	188500	39
624	20240816	095700	980320400	188600	188600	188600	188600	31
625	20240816	095600	974473800	188600	188600	188600	188600	44
626	20240816	095500	966175400	188600	188600	188600	188600	1
627	20240816	095400	965986800	188600	188600	188600	188600	28
628	20240816	095300	960706000	188500	188500	188500	188500	36
629	20240816	095200	953920000	188400	188600	188600	188300	47
630	20240816	095100	945062800	188600	188600	188600	188600	19
631	20240816	095000	941479400	188600	188700	188700	188500	38
632	20240816	094900	934311300	188200	188000	188200	188000	109
633	20240816	094800	913805500	188000	188000	188000	188000	7
634	20240816	094700	912489500	187800	187800	187900	187700	56
635	20240816	094600	901971300	187900	187900	187900	187800	32
636	20240816	094500	895959000	188000	188100	188100	187900	41
637	20240816	094400	888252500	188100	188000	188100	188000	30
638	20240816	094300	882610500	188100	187800	188100	187800	44
639	20240816	094200	874338700	187600	187200	187600	187200	24
640	20240816	094100	869840600	187400	187300	187400	187200	13
641	20240816	094000	867405600	187300	187600	187600	187300	75
642	20240816	093900	853356200	187500	187700	187800	187500	51
643	20240816	093800	843785600	187800	187800	187900	187700	63
644	20240816	093700	831955800	187700	187700	187700	187600	13
645	20240816	093600	829516200	187700	187700	187700	187600	23
646	20240816	093500	825199200	187300	187200	187600	187200	39
647	20240816	093400	817893200	187200	187700	187700	187100	72
648	20240816	093300	804397200	187600	187300	187700	187300	20
649	20240816	093200	800646100	187300	187800	187800	187300	72
650	20240816	093100	787139100	187900	187800	187900	187800	20
651	20240816	093000	783381500	187800	187800	187800	187800	2
652	20240816	092900	783005900	187900	187900	187900	187900	14
653	20240816	092800	780375300	188000	186400	188000	186400	50
654	20240816	092700	771040400	186600	188200	188200	186600	289
655	20240816	092600	716833900	188200	188200	188200	188100	29
656	20240816	092500	711377100	188200	188200	188200	188200	16
657	20240816	092400	708365900	188200	189200	189200	188100	126
658	20240816	092300	684605600	189200	189800	189800	189200	46
659	20240816	092200	675890100	189600	189700	189700	189600	47
660	20240816	092100	666975600	189700	189700	189800	189700	141
661	20240816	092000	640217400	189700	189800	189900	189700	76
662	20240816	091900	625794800	189800	189700	189800	189700	78
663	20240816	091800	610995000	189700	189500	189700	189500	104
664	20240816	091700	591276100	189400	188900	189400	188900	39
665	20240816	091600	583902100	188900	188800	188900	188800	28
666	20240816	091500	578615000	188600	188800	188800	188600	55
667	20240816	091400	568241200	188800	188700	188800	188100	64
668	20240816	091300	556168700	188700	188500	188700	188500	44
669	20240816	091200	547870200	188500	188600	188600	187900	69
670	20240816	091100	534863800	188500	188700	188900	188500	95
671	20240816	091000	516939800	188800	189200	189500	188800	190
672	20240816	090900	481046200	189300	190000	190000	189300	107
673	20240816	090800	460752400	190100	190000	190100	190000	61
674	20240816	090700	449157300	189000	189700	190200	188900	97
675	20240816	090600	430745000	189600	190300	190300	189600	105
676	20240816	090500	410795100	190400	190800	190800	190100	126
677	20240816	090400	386798600	190800	190900	191000	190700	263
678	20240816	090300	336617100	190800	189200	191000	189100	1167
679	20240816	090200	114730900	189300	189000	189500	188800	104
680	20240816	090100	95060600	188800	189500	190000	188700	32
681	20240816	090000	89003300	188400	190000	190000	188200	469