KissMeData/178920/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	202600	1283265600	27100	27100	27100	27100	2069
3	20240816	202500	1283265600	27100	27100	27100	27100	0
4	20240816	202400	1283265600	27100	27100	27100	27100	0
5	20240816	202300	1283265600	27100	27100	27100	27100	0
6	20240816	202200	1283265600	27100	27100	27100	27100	0
7	20240816	202100	1283265600	27100	27100	27100	27100	0
8	20240816	202000	1283265600	27100	27100	27100	27100	0
9	20240816	201900	1283265600	27100	27100	27100	27100	0
10	20240816	201800	1283265600	27100	27100	27100	27100	0
11	20240816	201700	1283265600	27100	27100	27100	27100	0
12	20240816	201600	1283265600	27100	27100	27100	27100	0
13	20240816	201500	1283265600	27100	27100	27100	27100	0
14	20240816	201400	1283265600	27100	27100	27100	27100	0
15	20240816	201300	1283265600	27100	27100	27100	27100	0
16	20240816	201200	1283265600	27100	27100	27100	27100	0
17	20240816	201100	1283265600	27100	27100	27100	27100	0
18	20240816	201000	1283265600	27100	27100	27100	27100	0
19	20240816	200900	1283265600	27100	27100	27100	27100	0
20	20240816	200800	1283265600	27100	27100	27100	27100	0
21	20240816	200700	1283265600	27100	27100	27100	27100	0
22	20240816	200600	1283265600	27100	27100	27100	27100	0
23	20240816	200500	1283265600	27100	27100	27100	27100	0
24	20240816	200400	1283265600	27100	27100	27100	27100	0
25	20240816	200300	1283265600	27100	27100	27100	27100	0
26	20240816	200200	1283265600	27100	27100	27100	27100	0
27	20240816	200100	1283265600	27100	27100	27100	27100	0
28	20240816	200000	1283265600	27100	27100	27100	27100	0
29	20240816	195900	1283265600	27100	27100	27100	27100	0
30	20240816	195800	1283265600	27100	27100	27100	27100	0
31	20240816	195700	1283265600	27100	27100	27100	27100	0
32	20240816	195600	1283265600	27100	27100	27100	27100	2069
33	20240816	195500	1283265600	27100	27100	27100	27100	0
34	20240816	195400	1283265600	27100	27100	27100	27100	0
35	20240816	195300	1283265600	27100	27100	27100	27100	0
36	20240816	195200	1283265600	27100	27100	27100	27100	0
37	20240816	195100	1283265600	27100	27100	27100	27100	0
38	20240816	195000	1283265600	27100	27100	27100	27100	0
39	20240816	194900	1283265600	27100	27100	27100	27100	0
40	20240816	194800	1283265600	27100	27100	27100	27100	0
41	20240816	194700	1283265600	27100	27100	27100	27100	0
42	20240816	194600	1283265600	27100	27100	27100	27100	0
43	20240816	194500	1283265600	27100	27100	27100	27100	0
44	20240816	194400	1283265600	27100	27100	27100	27100	0
45	20240816	194300	1283265600	27100	27100	27100	27100	0
46	20240816	194200	1283265600	27100	27100	27100	27100	0
47	20240816	194100	1283265600	27100	27100	27100	27100	0
48	20240816	194000	1283265600	27100	27100	27100	27100	0
49	20240816	193900	1283265600	27100	27100	27100	27100	0
50	20240816	193800	1283265600	27100	27100	27100	27100	0
51	20240816	193700	1283265600	27100	27100	27100	27100	0
52	20240816	193600	1283265600	27100	27100	27100	27100	0
53	20240816	193500	1283265600	27100	27100	27100	27100	0
54	20240816	193400	1283265600	27100	27100	27100	27100	0
55	20240816	193300	1283265600	27100	27100	27100	27100	0
56	20240816	193200	1283265600	27100	27100	27100	27100	0
57	20240816	193100	1283265600	27100	27100	27100	27100	0
58	20240816	193000	1283265600	27100	27100	27100	27100	0
59	20240816	192900	1283265600	27100	27100	27100	27100	0
60	20240816	192800	1283265600	27100	27100	27100	27100	0
61	20240816	192700	1283265600	27100	27100	27100	27100	0
62	20240816	192600	1283265600	27100	27100	27100	27100	2069
63	20240816	192500	1283265600	27100	27100	27100	27100	0
64	20240816	192400	1283265600	27100	27100	27100	27100	0
65	20240816	192300	1283265600	27100	27100	27100	27100	0
66	20240816	192200	1283265600	27100	27100	27100	27100	0
67	20240816	192100	1283265600	27100	27100	27100	27100	0
68	20240816	192000	1283265600	27100	27100	27100	27100	0
69	20240816	191900	1283265600	27100	27100	27100	27100	0
70	20240816	191800	1283265600	27100	27100	27100	27100	0
71	20240816	191700	1283265600	27100	27100	27100	27100	0
72	20240816	191600	1283265600	27100	27100	27100	27100	0
73	20240816	191500	1283265600	27100	27100	27100	27100	0
74	20240816	191400	1283265600	27100	27100	27100	27100	0
75	20240816	191300	1283265600	27100	27100	27100	27100	0
76	20240816	191200	1283265600	27100	27100	27100	27100	0
77	20240816	191100	1283265600	27100	27100	27100	27100	0
78	20240816	191000	1283265600	27100	27100	27100	27100	0
79	20240816	190900	1283265600	27100	27100	27100	27100	0
80	20240816	190800	1283265600	27100	27100	27100	27100	0
81	20240816	190700	1283265600	27100	27100	27100	27100	0
82	20240816	190600	1283265600	27100	27100	27100	27100	0
83	20240816	190500	1283265600	27100	27100	27100	27100	0
84	20240816	190400	1283265600	27100	27100	27100	27100	0
85	20240816	190300	1283265600	27100	27100	27100	27100	0
86	20240816	190200	1283265600	27100	27100	27100	27100	0
87	20240816	190100	1283265600	27100	27100	27100	27100	0
88	20240816	190000	1283265600	27100	27100	27100	27100	0
89	20240816	185900	1283265600	27100	27100	27100	27100	0
90	20240816	185800	1283265600	27100	27100	27100	27100	0
91	20240816	185700	1283265600	27100	27100	27100	27100	0
92	20240816	185600	1283265600	27100	27100	27100	27100	2069
93	20240816	185500	1283265600	27100	27100	27100	27100	0
94	20240816	185400	1283265600	27100	27100	27100	27100	0
95	20240816	185300	1283265600	27100	27100	27100	27100	0
96	20240816	185200	1283265600	27100	27100	27100	27100	0
97	20240816	185100	1283265600	27100	27100	27100	27100	0
98	20240816	185000	1283265600	27100	27100	27100	27100	0
99	20240816	184900	1283265600	27100	27100	27100	27100	0
100	20240816	184800	1283265600	27100	27100	27100	27100	0
101	20240816	184700	1283265600	27100	27100	27100	27100	0
102	20240816	184600	1283265600	27100	27100	27100	27100	0
103	20240816	184500	1283265600	27100	27100	27100	27100	0
104	20240816	184400	1283265600	27100	27100	27100	27100	0
105	20240816	184300	1283265600	27100	27100	27100	27100	0
106	20240816	184200	1283265600	27100	27100	27100	27100	0
107	20240816	184100	1283265600	27100	27100	27100	27100	0
108	20240816	184000	1283265600	27100	27100	27100	27100	0
109	20240816	183900	1283265600	27100	27100	27100	27100	0
110	20240816	183800	1283265600	27100	27100	27100	27100	0
111	20240816	183700	1283265600	27100	27100	27100	27100	0
112	20240816	183600	1283265600	27100	27100	27100	27100	0
113	20240816	183500	1283265600	27100	27100	27100	27100	0
114	20240816	183400	1283265600	27100	27100	27100	27100	0
115	20240816	183300	1283265600	27100	27100	27100	27100	0
116	20240816	183200	1283265600	27100	27100	27100	27100	0
117	20240816	183100	1283265600	27100	27100	27100	27100	0
118	20240816	183000	1283265600	27100	27100	27100	27100	0
119	20240816	182900	1283265600	27100	27100	27100	27100	0
120	20240816	182800	1283265600	27100	27100	27100	27100	0
121	20240816	182700	1283265600	27100	27100	27100	27100	0
122	20240816	182600	1283265600	27100	27100	27100	27100	2069
123	20240816	182500	1283265600	27100	27100	27100	27100	0
124	20240816	182400	1283265600	27100	27100	27100	27100	0
125	20240816	182300	1283265600	27100	27100	27100	27100	0
126	20240816	182200	1283265600	27100	27100	27100	27100	0
127	20240816	182100	1283265600	27100	27100	27100	27100	0
128	20240816	182000	1283265600	27100	27100	27100	27100	0
129	20240816	181900	1283265600	27100	27100	27100	27100	0
130	20240816	181800	1283265600	27100	27100	27100	27100	0
131	20240816	181700	1283265600	27100	27100	27100	27100	0
132	20240816	181600	1283265600	27100	27100	27100	27100	0
133	20240816	181500	1283265600	27100	27100	27100	27100	0
134	20240816	181400	1283265600	27100	27100	27100	27100	0
135	20240816	181300	1283265600	27100	27100	27100	27100	0
136	20240816	181200	1283265600	27100	27100	27100	27100	0
137	20240816	181100	1283265600	27100	27100	27100	27100	0
138	20240816	181000	1283265600	27100	27100	27100	27100	0
139	20240816	180900	1283265600	27100	27100	27100	27100	0
140	20240816	180800	1283265600	27100	27100	27100	27100	0
141	20240816	180700	1283265600	27100	27100	27100	27100	0
142	20240816	180600	1283265600	27100	27100	27100	27100	0
143	20240816	180500	1283265600	27100	27100	27100	27100	0
144	20240816	180400	1283265600	27100	27100	27100	27100	0
145	20240816	180300	1283265600	27100	27100	27100	27100	0
146	20240816	180200	1283265600	27100	27100	27100	27100	0
147	20240816	180100	1283265600	27100	27100	27100	27100	0
148	20240816	180000	1283265600	27100	27100	27100	27100	0
149	20240816	175900	1283265600	27100	27100	27100	27100	0
150	20240816	175800	1283265600	27100	27100	27100	27100	0
151	20240816	175700	1283265600	27100	27100	27100	27100	0
152	20240816	175600	1283265600	27100	27100	27100	27100	2069
153	20240816	175500	1283265600	27100	27100	27100	27100	0
154	20240816	175400	1283265600	27100	27100	27100	27100	0
155	20240816	175300	1283265600	27100	27100	27100	27100	0
156	20240816	175200	1283265600	27100	27100	27100	27100	0
157	20240816	175100	1283265600	27100	27100	27100	27100	0
158	20240816	175000	1283265600	27100	27100	27100	27100	0
159	20240816	174900	1283265600	27100	27100	27100	27100	0
160	20240816	174800	1283265600	27100	27100	27100	27100	0
161	20240816	174700	1283265600	27100	27100	27100	27100	0
162	20240816	174600	1283265600	27100	27100	27100	27100	0
163	20240816	174500	1283265600	27100	27100	27100	27100	0
164	20240816	174400	1283265600	27100	27100	27100	27100	0
165	20240816	174300	1283265600	27100	27100	27100	27100	0
166	20240816	174200	1283265600	27100	27100	27100	27100	0
167	20240816	174100	1283265600	27100	27100	27100	27100	0
168	20240816	174000	1283265600	27100	27100	27100	27100	0
169	20240816	173900	1283265600	27100	27100	27100	27100	0
170	20240816	173800	1283265600	27100	27100	27100	27100	0
171	20240816	173700	1283265600	27100	27100	27100	27100	0
172	20240816	173600	1283265600	27100	27100	27100	27100	0
173	20240816	173500	1283265600	27100	27100	27100	27100	0
174	20240816	173400	1283265600	27100	27100	27100	27100	0
175	20240816	173300	1283265600	27100	27100	27100	27100	0
176	20240816	173200	1283265600	27100	27100	27100	27100	0
177	20240816	173100	1283265600	27100	27100	27100	27100	0
178	20240816	173000	1283265600	27100	27100	27100	27100	0
179	20240816	172900	1283265600	27100	27100	27100	27100	0
180	20240816	172800	1283265600	27100	27100	27100	27100	0
181	20240816	172700	1283265600	27100	27100	27100	27100	0
182	20240816	172600	1283265600	27100	27100	27100	27100	2069
183	20240816	172500	1283265600	27100	27100	27100	27100	0
184	20240816	172400	1283265600	27100	27100	27100	27100	0
185	20240816	172300	1283265600	27100	27100	27100	27100	0
186	20240816	172200	1283265600	27100	27100	27100	27100	0
187	20240816	172100	1283265600	27100	27100	27100	27100	0
188	20240816	172000	1283265600	27100	27100	27100	27100	0
189	20240816	171900	1283265600	27100	27100	27100	27100	0
190	20240816	171800	1283265600	27100	27100	27100	27100	0
191	20240816	171700	1283265600	27100	27100	27100	27100	0
192	20240816	171600	1283265600	27100	27100	27100	27100	0
193	20240816	171500	1283265600	27100	27100	27100	27100	0
194	20240816	171400	1283265600	27100	27100	27100	27100	0
195	20240816	171300	1283265600	27100	27100	27100	27100	0
196	20240816	171200	1283265600	27100	27100	27100	27100	0
197	20240816	171100	1283265600	27100	27100	27100	27100	0
198	20240816	171000	1283265600	27100	27100	27100	27100	0
199	20240816	170900	1283265600	27100	27100	27100	27100	0
200	20240816	170800	1283265600	27100	27100	27100	27100	0
201	20240816	170700	1283265600	27100	27100	27100	27100	0
202	20240816	170600	1283265600	27100	27100	27100	27100	0
203	20240816	170500	1283265600	27100	27100	27100	27100	0
204	20240816	170400	1283265600	27100	27100	27100	27100	0
205	20240816	170300	1283265600	27100	27100	27100	27100	0
206	20240816	170200	1283265600	27100	27100	27100	27100	0
207	20240816	170100	1283265600	27100	27100	27100	27100	0
208	20240816	170000	1283265600	27100	27100	27100	27100	0
209	20240816	165900	1283265600	27100	27100	27100	27100	0
210	20240816	165800	1283265600	27100	27100	27100	27100	0
211	20240816	165700	1283265600	27100	27100	27100	27100	0
212	20240816	165600	1283265600	27100	27100	27100	27100	2069
213	20240816	165500	1283265600	27100	27100	27100	27100	0
214	20240816	165400	1283265600	27100	27100	27100	27100	0
215	20240816	165300	1283265600	27100	27100	27100	27100	0
216	20240816	165200	1283265600	27100	27100	27100	27100	0
217	20240816	165100	1283265600	27100	27100	27100	27100	0
218	20240816	165000	1283265600	27100	27100	27100	27100	0
219	20240816	164900	1283265600	27100	27100	27100	27100	0
220	20240816	164800	1283265600	27100	27100	27100	27100	0
221	20240816	164700	1283265600	27100	27100	27100	27100	0
222	20240816	164600	1283265600	27100	27100	27100	27100	0
223	20240816	164500	1283265600	27100	27100	27100	27100	0
224	20240816	164400	1283265600	27100	27100	27100	27100	0
225	20240816	164300	1283265600	27100	27100	27100	27100	0
226	20240816	164200	1283265600	27100	27100	27100	27100	0
227	20240816	164100	1283265600	27100	27100	27100	27100	0
228	20240816	164000	1283265600	27100	27100	27100	27100	0
229	20240816	163900	1283265600	27100	27100	27100	27100	0
230	20240816	163800	1283265600	27100	27100	27100	27100	0
231	20240816	163700	1283265600	27100	27100	27100	27100	0
232	20240816	163600	1283265600	27100	27100	27100	27100	0
233	20240816	163500	1283265600	27100	27100	27100	27100	0
234	20240816	163400	1283265600	27100	27100	27100	27100	0
235	20240816	163300	1283265600	27100	27100	27100	27100	0
236	20240816	163200	1283265600	27100	27100	27100	27100	0
237	20240816	163100	1283265600	27100	27100	27100	27100	0
238	20240816	163000	1283265600	27100	27100	27100	27100	0
239	20240816	162900	1283265600	27100	27100	27100	27100	0
240	20240816	162800	1283265600	27100	27100	27100	27100	0
241	20240816	162700	1283265600	27100	27100	27100	27100	0
242	20240816	162600	1283265600	27100	27100	27100	27100	2069
243	20240816	162500	1283265600	27100	27100	27100	27100	0
244	20240816	162400	1283265600	27100	27100	27100	27100	0
245	20240816	162300	1283265600	27100	27100	27100	27100	0
246	20240816	162200	1283265600	27100	27100	27100	27100	0
247	20240816	162100	1283265600	27100	27100	27100	27100	0
248	20240816	162000	1283265600	27100	27100	27100	27100	0
249	20240816	161900	1283265600	27100	27100	27100	27100	0
250	20240816	161800	1283265600	27100	27100	27100	27100	0
251	20240816	161700	1283265600	27100	27100	27100	27100	0
252	20240816	161600	1283265600	27100	27100	27100	27100	0
253	20240816	161500	1283265600	27100	27100	27100	27100	0
254	20240816	161400	1283265600	27100	27100	27100	27100	0
255	20240816	161300	1283265600	27100	27100	27100	27100	0
256	20240816	161200	1283265600	27100	27100	27100	27100	0
257	20240816	161100	1283265600	27100	27100	27100	27100	0
258	20240816	161000	1283265600	27100	27100	27100	27100	0
259	20240816	160900	1283265600	27100	27100	27100	27100	0
260	20240816	160800	1283265600	27100	27100	27100	27100	0
261	20240816	160700	1283265600	27100	27100	27100	27100	0
262	20240816	160600	1283265600	27100	27100	27100	27100	0
263	20240816	160500	1283265600	27100	27100	27100	27100	0
264	20240816	160400	1283265600	27100	27100	27100	27100	0
265	20240816	160300	1283265600	27100	27100	27100	27100	0
266	20240816	160200	1283265600	27100	27100	27100	27100	0
267	20240816	160100	1283265600	27100	27100	27100	27100	0
268	20240816	160000	1283265600	27100	27100	27100	27100	0
269	20240816	155900	1283265600	27100	27100	27100	27100	0
270	20240816	155800	1283265600	27100	27100	27100	27100	0
271	20240816	155700	1283265600	27100	27100	27100	27100	0
272	20240816	155600	1283265600	27100	27100	27100	27100	2069
273	20240816	155500	1283265600	27100	27100	27100	27100	0
274	20240816	155400	1283265600	27100	27100	27100	27100	0
275	20240816	155300	1283265600	27100	27100	27100	27100	0
276	20240816	155200	1283265600	27100	27100	27100	27100	0
277	20240816	155100	1283265600	27100	27100	27100	27100	0
278	20240816	155000	1283265600	27100	27100	27100	27100	0
279	20240816	154900	1283265600	27100	27100	27100	27100	0
280	20240816	154800	1283265600	27100	27100	27100	27100	0
281	20240816	154700	1283265600	27100	27100	27100	27100	0
282	20240816	154600	1283265600	27100	27100	27100	27100	0
283	20240816	154500	1283265600	27100	27100	27100	27100	0
284	20240816	154400	1283265600	27100	27100	27100	27100	0
285	20240816	154300	1283265600	27100	27100	27100	27100	0
286	20240816	154200	1283265600	27100	27100	27100	27100	0
287	20240816	154100	1283265600	27100	27100	27100	27100	0
288	20240816	154000	1283265600	27100	27100	27100	27100	0
289	20240816	153900	1283265600	27100	27100	27100	27100	0
290	20240816	153800	1283265600	27100	27100	27100	27100	0
291	20240816	153700	1283265600	27100	27100	27100	27100	0
292	20240816	153600	1283265600	27100	27100	27100	27100	0
293	20240816	153500	1283265600	27100	27100	27100	27100	0
294	20240816	153400	1283265600	27100	27100	27100	27100	0
295	20240816	153300	1283265600	27100	27100	27100	27100	0
296	20240816	153200	1283265600	27100	27100	27100	27100	0
297	20240816	153100	1283265600	27100	27100	27100	27100	0
298	20240816	153000	1283265600	27100	27100	27100	27100	2069
299	20240816	152900	1227195700	27200	27200	27200	27200	0
300	20240816	152800	1227195700	27200	27200	27200	27200	0
301	20240816	152700	1227195700	27200	27200	27200	27200	0
302	20240816	152600	1227195700	27200	27200	27200	27200	0
303	20240816	152500	1227195700	27200	27200	27200	27200	0
304	20240816	152400	1227195700	27200	27200	27200	27200	0
305	20240816	152300	1227195700	27200	27200	27200	27200	0
306	20240816	152200	1227195700	27200	27200	27200	27200	0
307	20240816	152100	1227195700	27200	27200	27200	27200	0
308	20240816	152000	1227195700	27200	27200	27200	27200	0
309	20240816	151900	1227195700	27200	27200	27200	27200	51
310	20240816	151800	1225808500	27200	27200	27200	27150	58
311	20240816	151700	1224231450	27150	27150	27200	27150	91
312	20240816	151600	1221756800	27150	27150	27200	27150	64
313	20240816	151500	1220018100	27150	27250	27250	27150	739
314	20240816	151400	1199942000	27250	27200	27250	27200	18
315	20240816	151300	1199451600	27250	27200	27250	27200	15
316	20240816	151200	1199043050	27250	27250	27250	27200	33
317	20240816	151100	1198144100	27250	27250	27250	27200	48
318	20240816	151000	1196836150	27200	27200	27250	27200	193
319	20240816	150900	1191577050	27200	27200	27250	27200	9
320	20240816	150800	1191332050	27250	27250	27250	27200	14
321	20240816	150700	1190950850	27250	27150	27250	27150	486
322	20240816	150600	1177731700	27150	27150	27150	27150	1
323	20240816	150500	1177704550	27150	27150	27150	27150	4
324	20240816	150400	1177595950	27150	27200	27200	27150	62
325	20240816	150300	1175912450	27150	27200	27200	27150	10
326	20240816	150200	1175640750	27200	27150	27200	27150	6
327	20240816	150100	1175477650	27200	27150	27200	27100	157
328	20240816	150000	1171214950	27100	27100	27100	27100	51
329	20240816	145900	1169832850	27100	27100	27100	27100	21
330	20240816	145800	1169263750	27100	27100	27100	27100	33
331	20240816	145700	1168369450	27100	27150	27150	27100	70
332	20240816	145600	1166472250	27100	27100	27150	27100	49
333	20240816	145500	1165143700	27100	27100	27150	27100	45
334	20240816	145400	1163924000	27100	27100	27150	27050	50
335	20240816	145300	1162568900	27100	27050	27100	27050	336
336	20240816	145200	1153480000	27100	27100	27100	27050	40
337	20240816	145100	1152396450	27150	27050	27150	27050	74
338	20240816	145000	1150390650	27050	27100	27100	27050	48
339	20240816	144900	1149091650	27050	27100	27150	27050	97
340	20240816	144800	1146459700	27100	27100	27150	27050	566
341	20240816	144700	1131095500	27100	27100	27150	27050	89
342	20240816	144600	1128684750	27050	27050	27200	27050	18
343	20240816	144500	1128196800	27050	27100	27150	27050	42
344	20240816	144400	1127059750	27200	27100	27200	27050	76
345	20240816	144300	1125002850	27100	27050	27100	27050	19
346	20240816	144200	1124488850	27050	27100	27200	27050	19
347	20240816	144100	1123974500	27050	27100	27100	27050	211
348	20240816	144000	1118257750	27100	27100	27100	27100	39
349	20240816	143900	1117200850	27100	27150	27150	27100	7
350	20240816	143800	1117010950	27200	27100	27200	27100	37
351	20240816	143700	1116007900	27100	27150	27150	27100	64
352	20240816	143600	1114273250	27100	27100	27100	27100	25
353	20240816	143500	1113595750	27100	27050	27100	27050	28
354	20240816	143400	1112837600	27050	27100	27100	27050	39
355	20240816	143300	1111780750	27100	27100	27100	27100	55
356	20240816	143200	1110290250	27100	27150	27150	27100	102
357	20240816	143100	1107521700	27200	27200	27200	27150	49
358	20240816	143000	1106190950	27150	27150	27200	27150	36
359	20240816	142900	1105213350	27150	27150	27200	27150	47
360	20240816	142800	1103937100	27150	27150	27200	27150	34
361	20240816	142700	1103013750	27150	27150	27150	27150	18
362	20240816	142600	1102525050	27150	27150	27150	27150	21
363	20240816	142500	1101954900	27150	27100	27150	27100	89
364	20240816	142400	1099538650	27100	27150	27200	27100	23
365	20240816	142300	1098915150	27050	27050	27200	27050	37
366	20240816	142200	1097913900	27050	27100	27100	27000	36
367	20240816	142100	1096939650	27200	27000	27200	27000	53
368	20240816	142000	1095506800	27050	27000	27050	27000	1064
369	20240816	141900	1066726250	27050	27050	27050	27000	43
370	20240816	141800	1065563200	27050	27050	27100	27050	41
371	20240816	141700	1064453950	27050	27050	27100	27050	17
372	20240816	141600	1063993900	27150	27000	27150	27000	55
373	20240816	141500	1062506600	27000	26950	27000	26950	29
374	20240816	141400	1061723750	26950	27050	27100	26950	2004
375	20240816	141300	1007623600	27050	27050	27100	27050	91
376	20240816	141200	1005161400	27050	27100	27100	27050	350
377	20240816	141100	995687400	27100	27150	27200	27100	22
378	20240816	141000	995090850	27100	27100	27150	27100	47
379	20240816	140900	993816800	27150	27150	27150	27150	23
380	20240816	140800	993192350	27150	27100	27150	27100	32
381	20240816	140700	992324500	27100	27100	27150	27100	43
382	20240816	140600	991158200	27100	27100	27150	27100	86
383	20240816	140500	988825750	27100	27150	27150	27100	50
384	20240816	140400	987470550	27100	27150	27150	27100	46
385	20240816	140300	986223750	27200	27150	27200	27100	32
386	20240816	140200	985355550	27100	27150	27150	27100	6
387	20240816	140100	985192750	27200	27100	27200	27100	329
388	20240816	140000	976275600	27200	27200	27200	27100	113
389	20240816	135900	973207550	27200	27150	27250	27100	1006
390	20240816	135800	945856600	27150	27100	27150	27100	63
391	20240816	135700	944149100	27100	27100	27150	27100	41
392	20240816	135600	943037800	27100	27100	27150	27100	41
393	20240816	135500	941926500	27150	27100	27150	27100	77
394	20240816	135400	939837300	27150	27150	27150	27100	199
395	20240816	135300	934443300	27150	27100	27150	27100	33
396	20240816	135200	933548950	27100	27150	27150	27100	92
397	20240816	135100	931051850	27150	27150	27200	27150	58
398	20240816	135000	929477000	27150	27150	27150	27150	36
399	20240816	134900	928499600	27150	27150	27150	27150	17
400	20240816	134800	928038050	27150	27150	27150	27150	59
401	20240816	134700	926436200	27200	27150	27200	27150	36
402	20240816	134600	925458600	27150	27150	27200	27150	100
403	20240816	134500	922743200	27150	27150	27200	27150	76
404	20240816	134400	920677850	27150	27150	27200	27150	36
405	20240816	134300	919700250	27200	27150	27200	27150	19
406	20240816	134200	919184200	27150	27150	27200	27150	42
407	20240816	134100	918043700	27150	27200	27200	27150	40
408	20240816	134000	916957500	27150	27200	27200	27150	49
409	20240816	133900	915626950	27150	27150	27150	27150	33
410	20240816	133800	914731000	27200	27150	27200	27150	33
411	20240816	133700	913834850	27250	27150	27250	27150	54
412	20240816	133600	912367200	27150	27150	27200	27150	52
413	20240816	133500	910955200	27150	27150	27200	27150	24
414	20240816	133400	910303250	27150	27150	27200	27150	33
415	20240816	133300	909407100	27150	27200	27200	27150	44
416	20240816	133200	908212300	27150	27150	27150	27150	14
417	20240816	133100	907832200	27150	27150	27150	27150	27
418	20240816	133000	907099150	27150	27150	27150	27150	45
419	20240816	132900	905877400	27150	27150	27150	27150	29
420	20240816	132800	905090050	27150	27200	27200	27150	71
421	20240816	132700	903160350	27200	27200	27200	27200	120
422	20240816	132600	899896350	27200	27200	27200	27200	33
423	20240816	132500	898998750	27200	27200	27200	27200	19
424	20240816	132400	898481950	27200	27200	27250	27200	41
425	20240816	132300	897366700	27200	27200	27200	27200	38
426	20240816	132200	896333100	27200	27200	27250	27200	21
427	20240816	132100	895761850	27200	27200	27200	27200	14
428	20240816	132000	895381050	27200	27200	27200	27200	51
429	20240816	131900	893993850	27200	27200	27200	27200	30
430	20240816	131800	893177850	27250	27200	27250	27200	59
431	20240816	131700	891572950	27200	27200	27250	27150	194
432	20240816	131600	886296500	27200	27200	27250	27200	47
433	20240816	131500	885017600	27200	27200	27200	27200	62
434	20240816	131400	883331200	27200	27150	27200	27150	70
435	20240816	131300	881428450	27150	27200	27200	27150	42
436	20240816	131200	880287600	27200	27150	27250	27150	169
437	20240816	131100	875691300	27150	27150	27150	27150	44
438	20240816	131000	874496700	27200	27200	27200	27150	122
439	20240816	130900	871178950	27200	27100	27200	27100	442
440	20240816	130800	859157800	27100	27150	27150	27100	35
441	20240816	130700	858208900	27150	27150	27200	27150	39
442	20240816	130600	857149850	27150	27150	27150	27150	28
443	20240816	130500	856389650	27150	27150	27150	27150	33
444	20240816	130400	855493700	27150	27150	27150	27150	32
445	20240816	130300	854624900	27150	27150	27150	27150	29
446	20240816	130200	853837550	27150	27150	27150	27150	37
447	20240816	130100	852833000	27150	27150	27150	27150	29
448	20240816	130000	852045650	27150	27150	27150	27150	14
449	20240816	125900	851665550	27150	27150	27150	27150	36
450	20240816	125800	850688150	27150	27200	27200	27150	90
451	20240816	125700	848244350	27150	27150	27150	27150	29
452	20240816	125600	847457000	27150	27150	27150	27150	41
453	20240816	125500	846343850	27150	27200	27200	27150	48
454	20240816	125400	845039550	27150	27200	27200	27150	37
455	20240816	125300	844034400	27150	27150	27150	27150	37
456	20240816	125200	843029850	27150	27100	27200	27100	29
457	20240816	125100	842243150	27100	27100	27100	27100	70
458	20240816	125000	840346150	27100	27100	27100	27100	49
459	20240816	124900	839018250	27100	27100	27100	27100	19
460	20240816	124800	838503350	27100	27100	27100	27100	15
461	20240816	124700	838096850	27100	27200	27200	27100	48
462	20240816	124600	836793500	27200	27150	27200	27100	60
463	20240816	124500	835165050	27150	27200	27200	27150	33
464	20240816	124400	834268900	27150	27200	27200	27150	34
465	20240816	124300	833345600	27150	27200	27200	27150	99
466	20240816	124200	830655250	27200	27150	27200	27150	28
467	20240816	124100	829894900	27150	27150	27150	27150	17
468	20240816	124000	829433350	27150	27150	27150	27150	46
469	20240816	123900	828184450	27150	27150	27150	27150	30
470	20240816	123800	827369950	27150	27150	27150	27150	2
471	20240816	123700	827315650	27150	27150	27150	27100	36
472	20240816	123600	826338700	27150	27150	27150	27150	14
473	20240816	123500	825958600	27150	27150	27200	27150	21
474	20240816	123400	825388300	27100	27100	27100	27100	52
475	20240816	123300	823979100	27100	27100	27100	27100	17
476	20240816	123200	823518400	27100	27100	27100	27100	408
477	20240816	123100	812461600	27100	27150	27150	27100	238
478	20240816	123000	806011750	27150	27150	27150	27150	109
479	20240816	122900	803052400	27150	27150	27150	27100	64
480	20240816	122800	801314850	27150	27150	27150	27150	36
481	20240816	122700	800337450	27200	27150	27200	27150	4
482	20240816	122600	800228700	27100	27200	27200	27100	18
483	20240816	122500	799740450	27150	27100	27200	27100	47
484	20240816	122400	798464400	27100	27150	27150	27100	34
485	20240816	122300	797542200	27100	27100	27100	27050	20
486	20240816	122200	797000250	27150	27050	27150	27050	12
487	20240816	122100	796675450	27050	27050	27050	27050	31
488	20240816	122000	795836900	27050	27050	27050	27050	15
489	20240816	121900	795431150	27050	27050	27050	27050	23
490	20240816	121800	794809000	27100	27100	27100	27100	76
491	20240816	121700	792749400	27100	27100	27100	27100	16
492	20240816	121600	792315800	27100	27100	27100	27100	0
493	20240816	121500	792315800	27100	27150	27150	27100	34
494	20240816	121400	791393150	27150	27150	27150	27150	33
495	20240816	121300	790497200	27200	27150	27200	27150	31
496	20240816	121200	789655350	27150	27150	27150	27150	34
497	20240816	121100	788732250	27150	27150	27150	27150	16
498	20240816	121000	788297850	27200	27150	27200	27150	179
499	20240816	120900	783435500	27150	27150	27150	27150	31
500	20240816	120800	782593850	27150	27150	27150	27150	18
501	20240816	120700	782105150	27150	27150	27150	27150	20
502	20240816	120600	781562150	27150	27100	27200	27100	536
503	20240816	120500	767007100	27100	27100	27100	27100	0
504	20240816	120400	767007100	27100	27100	27100	27100	14
505	20240816	120300	766627700	27100	27100	27100	27100	38
506	20240816	120200	765597900	27100	27150	27150	27100	19
507	20240816	120100	765082950	27100	27150	27150	27100	17
508	20240816	120000	764622100	27100	27150	27150	27100	134
509	20240816	115900	760990200	27100	27100	27100	27100	19
510	20240816	115800	760475300	27150	27100	27150	27100	29
511	20240816	115700	759688900	27100	27150	27150	27100	100
512	20240816	115600	756974400	27150	27150	27150	27150	15
513	20240816	115500	756567150	27150	27150	27150	27150	122
514	20240816	115400	753254850	27150	27150	27150	27150	18
515	20240816	115300	752766150	27150	27150	27150	27150	18
516	20240816	115200	752277450	27150	27150	27200	27150	110
517	20240816	115100	749290750	27100	27050	27150	27050	53
518	20240816	115000	747854450	27050	27050	27050	27050	17
519	20240816	114900	747394600	27100	27050	27100	27050	18
520	20240816	114800	746907650	27050	27050	27050	27050	119
521	20240816	114700	743688700	27050	27050	27050	27050	27
522	20240816	114600	742958350	27100	27100	27100	27100	15
523	20240816	114500	742551850	27100	27050	27100	27050	41
524	20240816	114400	741442100	27100	27050	27150	27050	117
525	20240816	114300	738271850	27100	27100	27100	27100	1
526	20240816	114200	738244750	27100	27100	27150	27100	25
527	20240816	114100	737567100	27050	27050	27100	27050	226
528	20240816	114000	731453500	27000	27000	27000	27000	15
529	20240816	113900	731048500	26950	26950	26950	26950	15
530	20240816	113800	730644250	26950	27000	27000	26950	31
531	20240816	113700	729808150	27000	27000	27000	27000	34
532	20240816	113600	728890150	27000	27000	27000	27000	16
533	20240816	113500	728458150	27000	27050	27050	27000	37
534	20240816	113400	727459100	27050	27000	27050	27000	27
535	20240816	113300	726729650	27050	27000	27050	27000	49
536	20240816	113200	725405200	27000	27050	27050	27000	14
537	20240816	113100	725027000	27000	27000	27000	27000	20
538	20240816	113000	724487000	27000	27000	27000	27000	17
539	20240816	112900	724028000	27000	27000	27000	27000	43
540	20240816	112800	722867000	27000	27000	27000	27000	65
541	20240816	112700	721112000	27000	27050	27050	27000	30
542	20240816	112600	720301400	27050	27000	27050	27000	57
543	20240816	112500	718761400	27000	27000	27000	27000	77
544	20240816	112400	716682400	27000	27050	27050	27000	20
545	20240816	112300	716141450	27000	27050	27050	27000	40
546	20240816	112200	715059900	27100	27100	27100	27100	2
547	20240816	112100	715005700	27050	27050	27050	27050	31
548	20240816	112000	714167150	27050	27050	27050	27050	121
549	20240816	111900	710894100	27100	27050	27100	27050	125
550	20240816	111800	707510350	27050	27050	27050	27050	20
551	20240816	111700	706969350	27050	27100	27100	27050	34
552	20240816	111600	706049050	27050	27050	27150	27050	38
553	20240816	111500	705019150	27050	27050	27100	27050	21
554	20240816	111400	704451000	27050	27050	27100	27050	92
555	20240816	111300	701958350	27100	27050	27100	27050	29
556	20240816	111200	701172600	27050	27050	27050	27050	4
557	20240816	111100	701064400	27100	27200	27200	27100	1292
558	20240816	111000	666020550	27150	27150	27200	27150	41
559	20240816	110900	664906400	27200	27150	27200	27150	26
560	20240816	110800	664200050	27150	27200	27200	27150	244
561	20240816	110700	657575400	27150	27150	27200	27150	120
562	20240816	110600	654317000	27150	27200	27200	27150	29
563	20240816	110500	653529050	27150	27150	27200	27150	215
564	20240816	110400	647691750	27150	27200	27200	27150	35
565	20240816	110300	646741300	27200	27200	27200	27200	26
566	20240816	110200	646034100	27150	27150	27150	27150	13
567	20240816	110100	645681150	27150	27200	27200	27150	21
568	20240816	110000	645110450	27200	27200	27200	27150	37
569	20240816	105900	644104100	27150	27150	27200	27150	18
570	20240816	105800	643615250	27200	27150	27200	27150	67
571	20240816	105700	641794500	27150	27150	27150	27150	13
572	20240816	105600	641441550	27200	27200	27250	27200	34
573	20240816	105500	640515750	27150	27150	27200	27150	177
574	20240816	105400	635708950	27200	27150	27200	27150	60
575	20240816	105300	634078800	27150	27150	27150	27150	21
576	20240816	105200	633508650	27150	27150	27150	27150	47
577	20240816	105100	632232600	27150	27150	27150	27150	16
578	20240816	105000	631798200	27200	27200	27200	27200	0
579	20240816	104900	631798200	27200	27200	27200	27150	48
580	20240816	104800	630493050	27200	27200	27200	27150	59
581	20240816	104700	628888700	27200	27200	27200	27200	6
582	20240816	104600	628725500	27200	27150	27200	27150	19
583	20240816	104500	628209150	27200	27200	27200	27200	23
584	20240816	104400	627583550	27200	27200	27200	27200	17
585	20240816	104300	627121150	27250	27200	27250	27200	26
586	20240816	104200	626413050	27250	27150	27250	27150	21
587	20240816	104100	625841850	27250	27250	27250	27250	15
588	20240816	104000	625433100	27300	27150	27300	27150	481
589	20240816	103900	612331200	27200	27150	27200	27150	50
590	20240816	103800	610972250	27150	27150	27150	27150	0
591	20240816	103700	610972250	27150	27150	27150	27150	105
592	20240816	103600	608121500	27100	27100	27100	27100	32
593	20240816	103500	607254300	27150	27100	27150	27100	88
594	20240816	103400	604867850	27100	27150	27150	27100	176
595	20240816	103300	600094150	27150	27200	27200	27150	239
596	20240816	103200	593605050	27200	27200	27200	27200	0
597	20240816	103100	593605050	27200	27150	27200	27150	272
598	20240816	103000	586218200	27250	27150	27250	27150	84
599	20240816	102900	583931400	27150	27150	27150	27150	32
600	20240816	102800	583062600	27200	27200	27200	27150	203
601	20240816	102700	577550700	27200	27250	27250	27200	47
602	20240816	102600	576272250	27200	27250	27250	27200	102
603	20240816	102500	573497600	27250	27200	27250	27200	323
604	20240816	102400	564711950	27250	27200	27250	27200	126
605	20240816	102300	561282200	27400	27300	27400	27300	509
606	20240816	102200	547341600	27250	27150	27250	27150	50
607	20240816	102100	545981450	27100	27300	27400	27100	630
608	20240816	102000	528765400	27100	27150	27200	27100	55
609	20240816	101900	527272300	27150	27150	27150	27150	91
610	20240816	101800	524801650	27150	27150	27150	27150	82
611	20240816	101700	522575350	27150	27150	27150	27150	15
612	20240816	101600	522168100	27150	27200	27250	27150	1456
613	20240816	101500	482566100	27250	27300	27300	27200	1549
614	20240816	101400	440327600	27350	27350	27350	27300	16
615	20240816	101300	439890650	27400	27400	27400	27400	22
616	20240816	101200	439287850	27300	27400	27400	27300	60
617	20240816	101100	437646350	27400	27400	27400	27350	66
618	20240816	101000	435838600	27450	27450	27450	27450	1
619	20240816	100900	435811150	27450	27400	27450	27300	153
620	20240816	100800	431628650	27400	27300	27450	27300	170
621	20240816	100700	426980500	27300	27350	27350	27300	7
622	20240816	100600	426789200	27350	27350	27400	27350	280
623	20240816	100500	419131150	27350	27350	27350	27350	34
624	20240816	100400	418201250	27350	27400	27400	27350	71
625	20240816	100300	416257150	27400	27400	27450	27400	29
626	20240816	100200	415462450	27450	27450	27500	27450	57
627	20240816	100100	413895550	27450	27450	27450	27450	23
628	20240816	100000	413264200	27450	27400	27450	27400	39
629	20240816	095900	412194550	27450	27500	27500	27450	48
630	20240816	095800	410875900	27450	27450	27500	27450	41
631	20240816	095700	409749450	27450	27450	27450	27450	20
632	20240816	095600	409200450	27500	27500	27500	27500	380
633	20240816	095500	398750450	27550	27500	27550	27500	554
634	20240816	095400	383514950	27550	27500	27550	27500	301
635	20240816	095300	375222650	27500	27550	27600	27500	177
636	20240816	095200	370345450	27550	27550	27550	27550	39
637	20240816	095100	369271000	27550	27550	27600	27550	77
638	20240816	095000	367149150	27550	27500	27550	27500	140
639	20240816	094900	363292950	27500	27500	27500	27500	18
640	20240816	094800	362797950	27500	27500	27500	27500	94
641	20240816	094700	360212950	27500	27500	27550	27500	75
642	20240816	094600	358147950	27500	27550	27550	27500	130
643	20240816	094500	354567350	27500	27450	27550	27450	48
644	20240816	094400	353248100	27350	27350	27350	27350	0
645	20240816	094300	353248100	27350	27400	27550	27350	210
646	20240816	094200	347469600	27400	27400	27400	27400	42
647	20240816	094100	346318800	27400	27450	27450	27400	78
648	20240816	094000	344178550	27400	27400	27400	27400	15
649	20240816	093900	343767550	27400	27400	27400	27400	2
650	20240816	093800	343712750	27400	27550	27600	27400	434
651	20240816	093700	331759600	27550	27350	27550	27300	718
652	20240816	093600	312033650	27350	27300	27350	27300	95
653	20240816	093500	309439450	27350	27450	27450	27300	432
654	20240816	093400	297608850	27450	27450	27600	27450	121
655	20240816	093300	294279650	27550	27550	27550	27550	30
656	20240816	093200	293453150	27450	27450	27550	27450	63
657	20240816	093100	291721800	27550	27500	27550	27450	85
658	20240816	093000	289384750	27500	27450	27500	27450	309
659	20240816	092900	280901950	27400	27500	27500	27400	395
660	20240816	092800	270057300	27500	27500	27500	27500	18
661	20240816	092700	269562300	27500	27550	27550	27500	21
662	20240816	092600	268984750	27550	27450	27550	27450	160
663	20240816	092500	264577850	27450	27400	27450	27400	98
664	20240816	092400	261888650	27350	27450	27450	27350	460
665	20240816	092300	249304800	27450	27450	27500	27400	82
666	20240816	092200	247050850	27400	27550	27550	27400	85
667	20240816	092100	244710900	27400	27400	27550	27350	190
668	20240816	092000	239490150	27400	27400	27400	27400	11
669	20240816	091900	239188750	27500	27400	27500	27400	73
670	20240816	091800	237182550	27450	27450	27450	27400	418
671	20240816	091700	225724300	27500	27450	27650	27450	90
672	20240816	091600	223245300	27450	27650	27650	27450	24
673	20240816	091500	222584500	27650	27500	27650	27500	279
674	20240816	091400	214878150	27500	27400	27500	27350	341
675	20240816	091300	205517800	27350	27350	27350	27350	61
676	20240816	091200	203849450	27400	27350	27400	27300	418
677	20240816	091100	192419900	27400	27500	27500	27400	928
678	20240816	091000	166990700	27400	27450	27550	27400	725
679	20240816	090900	147083150	27500	27550	27550	27500	650
680	20240816	090800	129203500	27500	27600	27600	27500	140
681	20240816	090700	125352650	27600	27700	27700	27500	1990
682	20240816	090600	70448700	27650	27650	27650	27600	80
683	20240816	090500	68237450	27650	27650	27650	27650	420
684	20240816	090400	56624450	27650	27650	27750	27650	144
685	20240816	090300	52638750	27650	27700	27700	27600	530
686	20240816	090200	37969800	27700	27800	27800	27700	41
687	20240816	090100	36832300	27800	27650	27800	27650	459
688	20240816	090000	24106850	27650	27650	27650	27600	872