KissMeData/280360/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	205500	2943291600	157500	157500	157500	157500	140
3	20240812	205400	2943291600	157500	157500	157500	157500	0
4	20240812	205300	2943291600	157500	157500	157500	157500	0
5	20240812	205200	2943291600	157500	157500	157500	157500	0
6	20240812	205100	2943291600	157500	157500	157500	157500	0
7	20240812	205000	2943291600	157500	157500	157500	157500	0
8	20240812	204900	2943291600	157500	157500	157500	157500	0
9	20240812	204800	2943291600	157500	157500	157500	157500	0
10	20240812	204700	2943291600	157500	157500	157500	157500	0
11	20240812	204600	2943291600	157500	157500	157500	157500	0
12	20240812	204500	2943291600	157500	157500	157500	157500	0
13	20240812	204400	2943291600	157500	157500	157500	157500	0
14	20240812	204300	2943291600	157500	157500	157500	157500	0
15	20240812	204200	2943291600	157500	157500	157500	157500	0
16	20240812	204100	2943291600	157500	157500	157500	157500	0
17	20240812	204000	2943291600	157500	157500	157500	157500	0
18	20240812	203900	2943291600	157500	157500	157500	157500	0
19	20240812	203800	2943291600	157500	157500	157500	157500	0
20	20240812	203700	2943291600	157500	157500	157500	157500	0
21	20240812	203600	2943291600	157500	157500	157500	157500	0
22	20240812	203500	2943291600	157500	157500	157500	157500	0
23	20240812	203400	2943291600	157500	157500	157500	157500	0
24	20240812	203300	2943291600	157500	157500	157500	157500	0
25	20240812	203200	2943291600	157500	157500	157500	157500	0
26	20240812	203100	2943291600	157500	157500	157500	157500	0
27	20240812	203000	2943291600	157500	157500	157500	157500	0
28	20240812	202900	2943291600	157500	157500	157500	157500	0
29	20240812	202800	2943291600	157500	157500	157500	157500	0
30	20240812	202700	2943291600	157500	157500	157500	157500	0
31	20240812	202600	2943291600	157500	157500	157500	157500	0
32	20240812	202500	2943291600	157500	157500	157500	157500	140
33	20240812	202400	2943291600	157500	157500	157500	157500	0
34	20240812	202300	2943291600	157500	157500	157500	157500	0
35	20240812	202200	2943291600	157500	157500	157500	157500	0
36	20240812	202100	2943291600	157500	157500	157500	157500	0
37	20240812	202000	2943291600	157500	157500	157500	157500	0
38	20240812	201900	2943291600	157500	157500	157500	157500	0
39	20240812	201800	2943291600	157500	157500	157500	157500	0
40	20240812	201700	2943291600	157500	157500	157500	157500	0
41	20240812	201600	2943291600	157500	157500	157500	157500	0
42	20240812	201500	2943291600	157500	157500	157500	157500	0
43	20240812	201400	2943291600	157500	157500	157500	157500	0
44	20240812	201300	2943291600	157500	157500	157500	157500	0
45	20240812	201200	2943291600	157500	157500	157500	157500	0
46	20240812	201100	2943291600	157500	157500	157500	157500	0
47	20240812	201000	2943291600	157500	157500	157500	157500	0
48	20240812	200900	2943291600	157500	157500	157500	157500	0
49	20240812	200800	2943291600	157500	157500	157500	157500	0
50	20240812	200700	2943291600	157500	157500	157500	157500	0
51	20240812	200600	2943291600	157500	157500	157500	157500	0
52	20240812	200500	2943291600	157500	157500	157500	157500	0
53	20240812	200400	2943291600	157500	157500	157500	157500	0
54	20240812	200300	2943291600	157500	157500	157500	157500	0
55	20240812	200200	2943291600	157500	157500	157500	157500	0
56	20240812	200100	2943291600	157500	157500	157500	157500	0
57	20240812	200000	2943291600	157500	157500	157500	157500	0
58	20240812	195900	2943291600	157500	157500	157500	157500	0
59	20240812	195800	2943291600	157500	157500	157500	157500	0
60	20240812	195700	2943291600	157500	157500	157500	157500	0
61	20240812	195600	2943291600	157500	157500	157500	157500	0
62	20240812	195500	2943291600	157500	157500	157500	157500	140
63	20240812	195400	2943291600	157500	157500	157500	157500	0
64	20240812	195300	2943291600	157500	157500	157500	157500	0
65	20240812	195200	2943291600	157500	157500	157500	157500	0
66	20240812	195100	2943291600	157500	157500	157500	157500	0
67	20240812	195000	2943291600	157500	157500	157500	157500	0
68	20240812	194900	2943291600	157500	157500	157500	157500	0
69	20240812	194800	2943291600	157500	157500	157500	157500	0
70	20240812	194700	2943291600	157500	157500	157500	157500	0
71	20240812	194600	2943291600	157500	157500	157500	157500	0
72	20240812	194500	2943291600	157500	157500	157500	157500	0
73	20240812	194400	2943291600	157500	157500	157500	157500	0
74	20240812	194300	2943291600	157500	157500	157500	157500	0
75	20240812	194200	2943291600	157500	157500	157500	157500	0
76	20240812	194100	2943291600	157500	157500	157500	157500	0
77	20240812	194000	2943291600	157500	157500	157500	157500	0
78	20240812	193900	2943291600	157500	157500	157500	157500	0
79	20240812	193800	2943291600	157500	157500	157500	157500	0
80	20240812	193700	2943291600	157500	157500	157500	157500	0
81	20240812	193600	2943291600	157500	157500	157500	157500	0
82	20240812	193500	2943291600	157500	157500	157500	157500	0
83	20240812	193400	2943291600	157500	157500	157500	157500	0
84	20240812	193300	2943291600	157500	157500	157500	157500	0
85	20240812	193200	2943291600	157500	157500	157500	157500	0
86	20240812	193100	2943291600	157500	157500	157500	157500	0
87	20240812	193000	2943291600	157500	157500	157500	157500	0
88	20240812	192900	2943291600	157500	157500	157500	157500	0
89	20240812	192800	2943291600	157500	157500	157500	157500	0
90	20240812	192700	2943291600	157500	157500	157500	157500	0
91	20240812	192600	2943291600	157500	157500	157500	157500	0
92	20240812	192500	2943291600	157500	157500	157500	157500	140
93	20240812	192400	2943291600	157500	157500	157500	157500	0
94	20240812	192300	2943291600	157500	157500	157500	157500	0
95	20240812	192200	2943291600	157500	157500	157500	157500	0
96	20240812	192100	2943291600	157500	157500	157500	157500	0
97	20240812	192000	2943291600	157500	157500	157500	157500	0
98	20240812	191900	2943291600	157500	157500	157500	157500	0
99	20240812	191800	2943291600	157500	157500	157500	157500	0
100	20240812	191700	2943291600	157500	157500	157500	157500	0
101	20240812	191600	2943291600	157500	157500	157500	157500	0
102	20240812	191500	2943291600	157500	157500	157500	157500	0
103	20240812	191400	2943291600	157500	157500	157500	157500	0
104	20240812	191300	2943291600	157500	157500	157500	157500	0
105	20240812	191200	2943291600	157500	157500	157500	157500	0
106	20240812	191100	2943291600	157500	157500	157500	157500	0
107	20240812	191000	2943291600	157500	157500	157500	157500	0
108	20240812	190900	2943291600	157500	157500	157500	157500	0
109	20240812	190800	2943291600	157500	157500	157500	157500	0
110	20240812	190700	2943291600	157500	157500	157500	157500	0
111	20240812	190600	2943291600	157500	157500	157500	157500	0
112	20240812	190500	2943291600	157500	157500	157500	157500	0
113	20240812	190400	2943291600	157500	157500	157500	157500	0
114	20240812	190300	2943291600	157500	157500	157500	157500	0
115	20240812	190200	2943291600	157500	157500	157500	157500	0
116	20240812	190100	2943291600	157500	157500	157500	157500	0
117	20240812	190000	2943291600	157500	157500	157500	157500	0
118	20240812	185900	2943291600	157500	157500	157500	157500	0
119	20240812	185800	2943291600	157500	157500	157500	157500	0
120	20240812	185700	2943291600	157500	157500	157500	157500	0
121	20240812	185600	2943291600	157500	157500	157500	157500	0
122	20240812	185500	2943291600	157500	157500	157500	157500	140
123	20240812	185400	2943291600	157500	157500	157500	157500	0
124	20240812	185300	2943291600	157500	157500	157500	157500	0
125	20240812	185200	2943291600	157500	157500	157500	157500	0
126	20240812	185100	2943291600	157500	157500	157500	157500	0
127	20240812	185000	2943291600	157500	157500	157500	157500	0
128	20240812	184900	2943291600	157500	157500	157500	157500	0
129	20240812	184800	2943291600	157500	157500	157500	157500	0
130	20240812	184700	2943291600	157500	157500	157500	157500	0
131	20240812	184600	2943291600	157500	157500	157500	157500	0
132	20240812	184500	2943291600	157500	157500	157500	157500	0
133	20240812	184400	2943291600	157500	157500	157500	157500	0
134	20240812	184300	2943291600	157500	157500	157500	157500	0
135	20240812	184200	2943291600	157500	157500	157500	157500	0
136	20240812	184100	2943291600	157500	157500	157500	157500	0
137	20240812	184000	2943291600	157500	157500	157500	157500	0
138	20240812	183900	2943291600	157500	157500	157500	157500	0
139	20240812	183800	2943291600	157500	157500	157500	157500	0
140	20240812	183700	2943291600	157500	157500	157500	157500	0
141	20240812	183600	2943291600	157500	157500	157500	157500	0
142	20240812	183500	2943291600	157500	157500	157500	157500	0
143	20240812	183400	2943291600	157500	157500	157500	157500	0
144	20240812	183300	2943291600	157500	157500	157500	157500	0
145	20240812	183200	2943291600	157500	157500	157500	157500	0
146	20240812	183100	2943291600	157500	157500	157500	157500	0
147	20240812	183000	2943291600	157500	157500	157500	157500	0
148	20240812	182900	2943291600	157500	157500	157500	157500	0
149	20240812	182800	2943291600	157500	157500	157500	157500	0
150	20240812	182700	2943291600	157500	157500	157500	157500	0
151	20240812	182600	2943291600	157500	157500	157500	157500	0
152	20240812	182500	2943291600	157500	157500	157500	157500	140
153	20240812	182400	2943291600	157500	157500	157500	157500	0
154	20240812	182300	2943291600	157500	157500	157500	157500	0
155	20240812	182200	2943291600	157500	157500	157500	157500	0
156	20240812	182100	2943291600	157500	157500	157500	157500	0
157	20240812	182000	2943291600	157500	157500	157500	157500	0
158	20240812	181900	2943291600	157500	157500	157500	157500	0
159	20240812	181800	2943291600	157500	157500	157500	157500	0
160	20240812	181700	2943291600	157500	157500	157500	157500	0
161	20240812	181600	2943291600	157500	157500	157500	157500	0
162	20240812	181500	2943291600	157500	157500	157500	157500	0
163	20240812	181400	2943291600	157500	157500	157500	157500	0
164	20240812	181300	2943291600	157500	157500	157500	157500	0
165	20240812	181200	2943291600	157500	157500	157500	157500	0
166	20240812	181100	2943291600	157500	157500	157500	157500	0
167	20240812	181000	2943291600	157500	157500	157500	157500	0
168	20240812	180900	2943291600	157500	157500	157500	157500	0
169	20240812	180800	2943291600	157500	157500	157500	157500	0
170	20240812	180700	2943291600	157500	157500	157500	157500	0
171	20240812	180600	2943291600	157500	157500	157500	157500	0
172	20240812	180500	2943291600	157500	157500	157500	157500	0
173	20240812	180400	2943291600	157500	157500	157500	157500	0
174	20240812	180300	2943291600	157500	157500	157500	157500	0
175	20240812	180200	2943291600	157500	157500	157500	157500	0
176	20240812	180100	2943291600	157500	157500	157500	157500	0
177	20240812	180000	2943291600	157500	157500	157500	157500	0
178	20240812	175900	2943291600	157500	157500	157500	157500	0
179	20240812	175800	2943291600	157500	157500	157500	157500	0
180	20240812	175700	2943291600	157500	157500	157500	157500	0
181	20240812	175600	2943291600	157500	157500	157500	157500	0
182	20240812	175500	2943291600	157500	157500	157500	157500	140
183	20240812	175400	2943291600	157500	157500	157500	157500	0
184	20240812	175300	2943291600	157500	157500	157500	157500	0
185	20240812	175200	2943291600	157500	157500	157500	157500	0
186	20240812	175100	2943291600	157500	157500	157500	157500	0
187	20240812	175000	2943291600	157500	157500	157500	157500	0
188	20240812	174900	2943291600	157500	157500	157500	157500	0
189	20240812	174800	2943291600	157500	157500	157500	157500	0
190	20240812	174700	2943291600	157500	157500	157500	157500	0
191	20240812	174600	2943291600	157500	157500	157500	157500	0
192	20240812	174500	2943291600	157500	157500	157500	157500	0
193	20240812	174400	2943291600	157500	157500	157500	157500	0
194	20240812	174300	2943291600	157500	157500	157500	157500	0
195	20240812	174200	2943291600	157500	157500	157500	157500	0
196	20240812	174100	2943291600	157500	157500	157500	157500	0
197	20240812	174000	2943291600	157500	157500	157500	157500	0
198	20240812	173900	2943291600	157500	157500	157500	157500	0
199	20240812	173800	2943291600	157500	157500	157500	157500	0
200	20240812	173700	2943291600	157500	157500	157500	157500	0
201	20240812	173600	2943291600	157500	157500	157500	157500	0
202	20240812	173500	2943291600	157500	157500	157500	157500	0
203	20240812	173400	2943291600	157500	157500	157500	157500	0
204	20240812	173300	2943291600	157500	157500	157500	157500	0
205	20240812	173200	2943291600	157500	157500	157500	157500	0
206	20240812	173100	2943291600	157500	157500	157500	157500	0
207	20240812	173000	2943291600	157500	157500	157500	157500	0
208	20240812	172900	2943291600	157500	157500	157500	157500	0
209	20240812	172800	2943291600	157500	157500	157500	157500	0
210	20240812	172700	2943291600	157500	157500	157500	157500	0
211	20240812	172600	2943291600	157500	157500	157500	157500	0
212	20240812	172500	2943291600	157500	157500	157500	157500	140
213	20240812	172400	2943291600	157500	157500	157500	157500	0
214	20240812	172300	2943291600	157500	157500	157500	157500	0
215	20240812	172200	2943291600	157500	157500	157500	157500	0
216	20240812	172100	2943291600	157500	157500	157500	157500	0
217	20240812	172000	2943291600	157500	157500	157500	157500	0
218	20240812	171900	2943291600	157500	157500	157500	157500	0
219	20240812	171800	2943291600	157500	157500	157500	157500	0
220	20240812	171700	2943291600	157500	157500	157500	157500	0
221	20240812	171600	2943291600	157500	157500	157500	157500	0
222	20240812	171500	2943291600	157500	157500	157500	157500	0
223	20240812	171400	2943291600	157500	157500	157500	157500	0
224	20240812	171300	2943291600	157500	157500	157500	157500	0
225	20240812	171200	2943291600	157500	157500	157500	157500	0
226	20240812	171100	2943291600	157500	157500	157500	157500	0
227	20240812	171000	2943291600	157500	157500	157500	157500	0
228	20240812	170900	2943291600	157500	157500	157500	157500	0
229	20240812	170800	2943291600	157500	157500	157500	157500	0
230	20240812	170700	2943291600	157500	157500	157500	157500	0
231	20240812	170600	2943291600	157500	157500	157500	157500	0
232	20240812	170500	2943291600	157500	157500	157500	157500	0
233	20240812	170400	2943291600	157500	157500	157500	157500	0
234	20240812	170300	2943291600	157500	157500	157500	157500	0
235	20240812	170200	2943291600	157500	157500	157500	157500	0
236	20240812	170100	2943291600	157500	157500	157500	157500	0
237	20240812	170000	2943291600	157500	157500	157500	157500	0
238	20240812	165900	2943291600	157500	157500	157500	157500	0
239	20240812	165800	2943291600	157500	157500	157500	157500	0
240	20240812	165700	2943291600	157500	157500	157500	157500	0
241	20240812	165600	2943291600	157500	157500	157500	157500	0
242	20240812	165500	2943291600	157500	157500	157500	157500	140
243	20240812	165400	2943291600	157500	157500	157500	157500	0
244	20240812	165300	2943291600	157500	157500	157500	157500	0
245	20240812	165200	2943291600	157500	157500	157500	157500	0
246	20240812	165100	2943291600	157500	157500	157500	157500	0
247	20240812	165000	2943291600	157500	157500	157500	157500	0
248	20240812	164900	2943291600	157500	157500	157500	157500	0
249	20240812	164800	2943291600	157500	157500	157500	157500	0
250	20240812	164700	2943291600	157500	157500	157500	157500	0
251	20240812	164600	2943291600	157500	157500	157500	157500	0
252	20240812	164500	2943291600	157500	157500	157500	157500	0
253	20240812	164400	2943291600	157500	157500	157500	157500	0
254	20240812	164300	2943291600	157500	157500	157500	157500	0
255	20240812	164200	2943291600	157500	157500	157500	157500	0
256	20240812	164100	2943291600	157500	157500	157500	157500	0
257	20240812	164000	2943291600	157500	157500	157500	157500	0
258	20240812	163900	2943291600	157500	157500	157500	157500	0
259	20240812	163800	2943291600	157500	157500	157500	157500	0
260	20240812	163700	2943291600	157500	157500	157500	157500	0
261	20240812	163600	2943291600	157500	157500	157500	157500	0
262	20240812	163500	2943291600	157500	157500	157500	157500	0
263	20240812	163400	2943291600	157500	157500	157500	157500	0
264	20240812	163300	2943291600	157500	157500	157500	157500	0
265	20240812	163200	2943291600	157500	157500	157500	157500	0
266	20240812	163100	2943291600	157500	157500	157500	157500	0
267	20240812	163000	2943291600	157500	157500	157500	157500	0
268	20240812	162900	2943291600	157500	157500	157500	157500	0
269	20240812	162800	2943291600	157500	157500	157500	157500	0
270	20240812	162700	2943291600	157500	157500	157500	157500	0
271	20240812	162600	2943291600	157500	157500	157500	157500	0
272	20240812	162500	2943291600	157500	157500	157500	157500	140
273	20240812	162400	2943291600	157500	157500	157500	157500	0
274	20240812	162300	2943291600	157500	157500	157500	157500	0
275	20240812	162200	2943291600	157500	157500	157500	157500	0
276	20240812	162100	2943291600	157500	157500	157500	157500	0
277	20240812	162000	2943291600	157500	157500	157500	157500	0
278	20240812	161900	2943291600	157500	157500	157500	157500	0
279	20240812	161800	2943291600	157500	157500	157500	157500	0
280	20240812	161700	2943291600	157500	157500	157500	157500	0
281	20240812	161600	2943291600	157500	157500	157500	157500	0
282	20240812	161500	2943291600	157500	157500	157500	157500	0
283	20240812	161400	2943291600	157500	157500	157500	157500	0
284	20240812	161300	2943291600	157500	157500	157500	157500	0
285	20240812	161200	2943291600	157500	157500	157500	157500	0
286	20240812	161100	2943291600	157500	157500	157500	157500	0
287	20240812	161000	2943291600	157500	157500	157500	157500	0
288	20240812	160900	2943291600	157500	157500	157500	157500	0
289	20240812	160800	2943291600	157500	157500	157500	157500	0
290	20240812	160700	2943291600	157500	157500	157500	157500	0
291	20240812	160600	2943291600	157500	157500	157500	157500	0
292	20240812	160500	2943291600	157500	157500	157500	157500	0
293	20240812	160400	2943291600	157500	157500	157500	157500	0
294	20240812	160300	2943291600	157500	157500	157500	157500	0
295	20240812	160200	2943291600	157500	157500	157500	157500	0
296	20240812	160100	2943291600	157500	157500	157500	157500	0
297	20240812	160000	2943291600	157500	157500	157500	157500	0
298	20240812	155900	2943291600	157500	157500	157500	157500	0
299	20240812	155800	2943291600	157500	157500	157500	157500	0
300	20240812	155700	2943291600	157500	157500	157500	157500	0
301	20240812	155600	2943291600	157500	157500	157500	157500	0
302	20240812	155500	2943291600	157500	157500	157500	157500	140
303	20240812	155400	2943291600	157500	157500	157500	157500	0
304	20240812	155300	2943291600	157500	157500	157500	157500	0
305	20240812	155200	2943291600	157500	157500	157500	157500	0
306	20240812	155100	2943291600	157500	157500	157500	157500	0
307	20240812	155000	2943291600	157500	157500	157500	157500	0
308	20240812	154900	2943291600	157500	157500	157500	157500	0
309	20240812	154800	2943291600	157500	157500	157500	157500	0
310	20240812	154700	2943291600	157500	157500	157500	157500	0
311	20240812	154600	2943291600	157500	157500	157500	157500	0
312	20240812	154500	2943291600	157500	157500	157500	157500	0
313	20240812	154400	2943291600	157500	157500	157500	157500	0
314	20240812	154300	2943291600	157500	157500	157500	157500	0
315	20240812	154200	2943291600	157500	157500	157500	157500	0
316	20240812	154100	2943291600	157500	157500	157500	157500	0
317	20240812	154000	2943291600	157500	157500	157500	157500	0
318	20240812	153900	2943291600	157500	157500	157500	157500	0
319	20240812	153800	2943291600	157500	157500	157500	157500	0
320	20240812	153700	2943291600	157500	157500	157500	157500	0
321	20240812	153600	2943291600	157500	157500	157500	157500	0
322	20240812	153500	2943291600	157500	157500	157500	157500	0
323	20240812	153400	2943291600	157500	157500	157500	157500	0
324	20240812	153300	2943291600	157500	157500	157500	157500	0
325	20240812	153200	2943291600	157500	157500	157500	157500	0
326	20240812	153100	2943291600	157500	157500	157500	157500	0
327	20240812	153000	2943291600	157500	157500	157500	157500	140
328	20240812	152900	2921241600	157600	157600	157600	157600	0
329	20240812	152800	2921241600	157600	157600	157600	157600	0
330	20240812	152700	2921241600	157600	157600	157600	157600	0
331	20240812	152600	2921241600	157600	157600	157600	157600	0
332	20240812	152500	2921241600	157600	157600	157600	157600	0
333	20240812	152400	2921241600	157600	157600	157600	157600	0
334	20240812	152300	2921241600	157600	157600	157600	157600	0
335	20240812	152200	2921241600	157600	157600	157600	157600	0
336	20240812	152100	2921241600	157600	157600	157600	157600	0
337	20240812	152000	2921241600	157600	157600	157600	157600	0
338	20240812	151900	2921241600	157600	157200	157600	157200	4
339	20240812	151800	2920611600	157100	157100	157100	157100	1
340	20240812	151700	2920454500	157800	157100	157800	157100	12
341	20240812	151600	2918568200	157100	157100	157200	157100	11
342	20240812	151500	2916840000	157100	157000	157100	157000	40
343	20240812	151400	2910557300	157000	156800	157000	156800	6
344	20240812	151300	2909615800	156900	157000	157000	156900	12
345	20240812	151200	2907731900	156800	156900	156900	156800	9
346	20240812	151100	2906320400	156900	156800	156900	156700	27
347	20240812	151000	2902086900	156900	158000	158000	156900	20
348	20240812	150900	2898936000	158400	158200	158600	158000	96
349	20240812	150800	2883748300	158200	158100	158200	158000	43
350	20240812	150700	2876952100	158100	158000	158100	157900	72
351	20240812	150600	2865573200	158000	158100	158100	158000	55
352	20240812	150500	2856881900	158100	158300	158400	158000	150
353	20240812	150400	2833164600	158200	158500	158500	158200	101
354	20240812	150300	2817167200	158400	158400	158500	158300	89
355	20240812	150200	2803070900	158300	158400	158400	158300	77
356	20240812	150100	2790880700	158400	158400	158400	158200	86
357	20240812	150000	2777267000	158200	158500	158600	158200	79
358	20240812	145900	2764749800	158500	158500	158600	158200	130
359	20240812	145800	2744160000	158500	158500	158500	158500	86
360	20240812	145700	2730529000	158400	158400	158500	158400	48
361	20240812	145600	2722925400	158400	158500	158600	158400	113
362	20240812	145500	2705015800	158600	158400	158600	158400	51
363	20240812	145400	2696933500	158600	158500	158600	158400	84
364	20240812	145300	2683620300	158500	158600	158700	158500	142
365	20240812	145200	2661098500	158600	158300	158600	158200	95
366	20240812	145100	2646047500	158200	158200	158200	158100	60
367	20240812	145000	2636560100	158200	158300	158400	158200	85
368	20240812	144900	2623106600	158300	158100	158300	158100	91
369	20240812	144800	2608714000	158000	158000	158200	157900	66
370	20240812	144700	2598282000	158000	158000	158000	157900	80
371	20240812	144600	2585643300	157900	157900	158000	157800	66
372	20240812	144500	2575219900	157800	157800	157900	157700	47
373	20240812	144400	2567803700	157800	157600	157800	157600	63
374	20240812	144300	2557866600	157600	157100	157800	157100	59
375	20240812	144200	2548565900	157100	156900	157600	156900	217
376	20240812	144100	2514453800	156800	156200	156900	156200	89
377	20240812	144000	2500498700	156000	156200	156200	155900	17
378	20240812	143900	2497846200	156200	156700	156700	156200	12
379	20240812	143800	2495969800	156700	156600	156700	156000	19
380	20240812	143700	2493000200	156400	155700	156500	155700	82
381	20240812	143600	2480187900	155800	155700	156200	155700	20
382	20240812	143500	2477069000	156200	155800	156300	155700	28
383	20240812	143400	2472701300	155800	156100	156100	155700	11
384	20240812	143300	2470986700	155800	156100	156300	155800	22
385	20240812	143200	2467554100	156100	156100	156100	156000	28
386	20240812	143100	2463183800	156100	156300	156500	156100	12
387	20240812	143000	2461309000	156600	156100	156600	156000	13
388	20240812	142900	2459279600	156100	156200	156500	156100	29
389	20240812	142800	2454751900	156200	156200	156200	156100	19
390	20240812	142700	2451785500	156600	156200	156700	156200	5
391	20240812	142600	2451002700	156200	156200	156400	156100	20
392	20240812	142500	2447879700	156200	155900	156700	155900	16
393	20240812	142400	2445380500	155900	156200	156200	155900	9
394	20240812	142300	2443976100	156100	156700	156700	156100	19
395	20240812	142200	2441003400	156700	156600	156700	156200	23
396	20240812	142100	2437405400	156600	156700	156700	156100	18
397	20240812	142000	2434593400	156700	156700	156700	156100	14
398	20240812	141900	2432403900	156600	156600	156600	156100	16
399	20240812	141800	2429901300	156500	156500	156600	156500	17
400	20240812	141700	2427239800	156100	156600	156700	156100	25
401	20240812	141600	2423330500	156600	156400	156700	156000	45
402	20240812	141500	2416287200	156000	156000	156000	155800	18
403	20240812	141400	2413481800	156000	156000	156000	155800	17
404	20240812	141300	2410831000	156400	156100	156400	156100	9
405	20240812	141200	2409425600	156300	156100	156300	156000	15
406	20240812	141100	2407084700	156200	156400	156400	156200	10
407	20240812	141000	2405522000	156000	156400	156400	156000	17
408	20240812	140900	2402868300	156300	156200	156300	156200	18
409	20240812	140800	2400056500	156200	156200	156300	156200	12
410	20240812	140700	2398181800	156200	156300	156300	156000	23
411	20240812	140600	2394590200	156300	156200	156300	155900	11
412	20240812	140500	2392873200	156200	156300	156300	155800	15
413	20240812	140400	2390534500	156300	155800	156400	155800	13
414	20240812	140300	2388505500	156300	156000	156300	156000	17
415	20240812	140200	2385852500	155600	155600	156100	155600	9
416	20240812	140100	2384450600	155600	156200	156200	155600	20
417	20240812	140000	2381333600	156200	156300	156300	155500	19
418	20240812	135900	2378373200	156300	155500	156400	155100	144
419	20240812	135800	2356008600	155600	156500	156500	155600	64
420	20240812	135700	2346034800	156600	156100	157000	155400	179
421	20240812	135600	2318157100	156000	156900	157400	156000	429
422	20240812	135500	2251114100	157000	156900	157000	156900	7
423	20240812	135400	2250015300	157000	157100	157400	157000	21
424	20240812	135300	2246714900	157000	156900	157500	156900	20
425	20240812	135200	2243575200	157500	157400	157500	156900	13
426	20240812	135100	2241532900	157100	157200	157200	156800	19
427	20240812	135000	2238550700	157200	157100	157300	157100	8
428	20240812	134900	2237293400	157100	157000	157100	156900	18
429	20240812	134800	2234468000	157000	157200	157200	156900	14
430	20240812	134700	2232269800	157300	157100	157300	157100	5
431	20240812	134600	2231483900	156900	157000	157000	156900	25
432	20240812	134500	2227561100	157000	157000	157000	156900	13
433	20240812	134400	2225520800	157000	157200	157200	157000	11
434	20240812	134300	2223792800	157400	157000	157400	157000	12
435	20240812	134200	2221906400	157000	157100	157300	157000	16
436	20240812	134100	2219392800	157200	157400	157400	157200	8
437	20240812	134000	2218134900	157500	157700	157700	157500	6
438	20240812	133900	2217189700	157600	157100	157600	157000	22
439	20240812	133800	2213732200	157000	157100	157200	157000	12
440	20240812	133700	2211847000	157100	157300	157400	157100	16
441	20240812	133600	2209331200	157100	157300	157300	157100	12
442	20240812	133500	2207445200	157200	157300	157300	157200	15
443	20240812	133400	2205086400	157300	157500	157500	157200	10
444	20240812	133300	2203513200	157800	157900	157900	157200	8
445	20240812	133200	2202253600	157100	157800	157800	157000	14
446	20240812	133100	2200053000	157100	157100	157800	157100	10
447	20240812	133000	2198480000	157100	157900	157900	157100	13
448	20240812	132900	2196435300	157300	156800	157900	156800	24
449	20240812	132800	2192663600	156800	157000	157000	156800	12
450	20240812	132700	2190781200	156900	157000	157000	156800	16
451	20240812	132600	2188270900	157100	157000	157100	156800	28
452	20240812	132500	2183876500	157100	157300	157300	157100	7
453	20240812	132400	2182776100	157800	157000	157900	156900	12
454	20240812	132300	2180887900	157000	157700	157900	157000	14
455	20240812	132200	2178685500	157000	156800	157000	156800	32
456	20240812	132100	2173667100	156800	157000	157700	156800	23
457	20240812	132000	2170053700	156700	156900	156900	156700	19
458	20240812	131900	2167074300	157000	156900	157000	156800	16
459	20240812	131800	2164563900	157000	157600	157600	156900	8
460	20240812	131700	2163306500	157200	156800	157200	156800	13
461	20240812	131600	2161265800	156900	157100	157100	156800	18
462	20240812	131500	2158439800	157000	157100	157100	157000	9
463	20240812	131400	2157026600	157100	157600	157600	157100	7
464	20240812	131300	2155924400	157600	157200	157600	157000	24
465	20240812	131200	2152154100	157200	157300	157300	157200	8
466	20240812	131100	2150896200	157300	157400	157400	157300	13
467	20240812	131000	2148850700	157600	157400	157600	157400	9
468	20240812	130900	2147433300	157400	157800	157800	157400	14
469	20240812	130800	2145228000	157700	157400	157800	157400	13
470	20240812	130700	2143179300	157400	157800	157800	157400	15
471	20240812	130600	2140814300	157800	158100	158100	157600	24
472	20240812	130500	2137026300	158200	157600	158200	157600	9
473	20240812	130400	2135606700	157400	157500	157500	157300	21
474	20240812	130300	2132301700	157500	157500	157500	157400	27
475	20240812	130200	2128049900	157500	157100	157500	156900	19
476	20240812	130100	2125066300	157100	156900	157100	156900	15
477	20240812	130000	2122711900	157000	157000	157100	157000	7
478	20240812	125900	2121612800	157000	157000	157000	156900	19
479	20240812	125800	2118630600	157000	157000	157100	157000	8
480	20240812	125700	2117374200	157000	157100	157100	157000	21
481	20240812	125600	2114077100	157100	157100	157500	157100	10
482	20240812	125500	2112503900	157100	157100	157200	157100	21
483	20240812	125400	2109204500	157200	157100	157200	157100	11
484	20240812	125300	2107476000	157200	157000	157300	157000	11
485	20240812	125200	2105747600	157100	157100	157100	157000	18
486	20240812	125100	2102920800	157100	157100	157200	157100	6
487	20240812	125000	2101978000	157100	157300	157300	157100	7
488	20240812	124900	2100877500	157900	157100	157900	157100	12
489	20240812	124800	2098986700	157200	157000	158200	157000	19
490	20240812	124700	2096000300	157200	157000	157200	157000	34
491	20240812	124600	2090660900	157000	156900	157000	156900	35
492	20240812	124500	2085168600	156600	156900	156900	156600	27
493	20240812	124400	2080937600	157000	157000	157000	156900	4
494	20240812	124300	2080309800	156500	156700	157000	156500	23
495	20240812	124200	2076706600	156500	156600	156800	156500	11
496	20240812	124100	2074984000	156700	156800	156800	156700	10
497	20240812	124000	2073416300	156700	157000	157000	156700	10
498	20240812	123900	2071848100	156800	156700	156800	156400	46
499	20240812	123800	2064641300	156600	156600	156600	156400	18
500	20240812	123700	2061823900	156500	156800	156800	156500	24
501	20240812	123600	2058066400	156900	156700	156900	156700	8
502	20240812	123500	2056811400	156700	156900	156900	156700	10
503	20240812	123400	2055243800	156900	156900	156900	156500	24
504	20240812	123300	2051484300	156700	156800	156800	156600	24
505	20240812	123200	2047723100	156800	156900	156900	156800	9
506	20240812	123100	2046311300	157000	157300	157300	157000	11
507	20240812	123000	2044582400	157300	158500	158500	157200	9
508	20240812	122900	2043165600	158500	156900	158500	156800	25
509	20240812	122800	2039240700	157000	156900	157000	156900	6
510	20240812	122700	2038299000	156900	157200	157200	156900	18
511	20240812	122600	2035472700	157200	156600	158700	156500	39
512	20240812	122500	2029345900	156700	156700	156700	156600	11
513	20240812	122400	2027622300	156800	156600	156800	156300	20
514	20240812	122300	2024493700	156600	156300	156600	156300	18
515	20240812	122200	2021677400	156300	156600	156600	156300	41
516	20240812	122100	2015265100	156700	156600	156800	156600	11
517	20240812	122000	2013541900	156500	157000	157000	156500	9
518	20240812	121900	2012132500	157000	156500	157000	156200	41
519	20240812	121800	2005711500	156500	156600	156900	156500	23
520	20240812	121700	2002110000	157000	157100	157100	156600	42
521	20240812	121600	1995525300	157000	157100	157100	157000	14
522	20240812	121500	1993326400	157200	158200	158200	157100	15
523	20240812	121400	1990967100	158400	157100	158400	157100	8
524	20240812	121300	1989706400	157500	157100	157500	157100	26
525	20240812	121200	1985620500	157100	157300	157300	157100	16
526	20240812	121100	1983105900	157300	157100	157300	157100	11
527	20240812	121000	1981377600	157300	156900	157300	156900	17
528	20240812	120900	1978707500	157200	156800	157300	156800	17
529	20240812	120800	1976037400	156800	156900	157300	156800	27
530	20240812	120700	1971800700	156900	156800	156900	156800	15
531	20240812	120600	1969448100	156800	157600	157600	156800	174
532	20240812	120500	1942098200	157600	157800	157800	157600	65
533	20240812	120400	1931850100	157800	158700	158700	157800	60
534	20240812	120300	1922367500	158800	159000	159000	158100	69
535	20240812	120200	1911429700	159000	159200	159200	158600	18
536	20240812	120100	1908570400	159200	160200	160200	159200	29
537	20240812	120000	1903948500	160200	160300	160300	159200	53
538	20240812	115900	1895459000	160100	160300	160300	159800	118
539	20240812	115800	1876576300	160100	160200	160500	160100	35
540	20240812	115700	1870969700	160500	160300	160600	160300	49
541	20240812	115600	1863107800	160300	160700	160700	160300	87
542	20240812	115500	1849138500	160700	160700	160800	160400	25
543	20240812	115400	1845122600	160700	160800	160800	160600	52
544	20240812	115300	1836767300	160900	160700	160900	160700	67
545	20240812	115200	1825996100	160600	160900	160900	160600	42
546	20240812	115100	1819241300	160900	160700	160900	160600	67
547	20240812	115000	1808467700	161000	161000	161100	160800	70
548	20240812	114900	1797200400	161000	160700	161200	160600	39
549	20240812	114800	1790924200	160700	161000	161100	160700	52
550	20240812	114700	1782548700	161100	160700	161100	160700	79
551	20240812	114600	1769837400	160600	160700	160900	160600	42
552	20240812	114500	1763086600	160700	160800	160900	160500	48
553	20240812	114400	1755372700	160800	161000	161000	160700	68
554	20240812	114300	1744441800	160900	160900	161000	160800	27
555	20240812	114200	1740097700	160800	160800	160900	160600	44
556	20240812	114100	1733023900	160900	160600	160900	160600	71
557	20240812	114000	1721606000	160600	160900	160900	160600	59
558	20240812	113900	1712116400	160900	160600	160900	160600	53
559	20240812	113800	1703593000	160600	160600	160800	160600	62
560	20240812	113700	1693627400	160600	160500	160600	160200	32
561	20240812	113600	1688494800	160600	160400	160600	160400	49
562	20240812	113500	1680631200	160500	160300	160500	160200	85
563	20240812	113400	1667003000	160200	160100	160300	160100	15
564	20240812	113300	1664600400	160100	160100	160300	160000	40
565	20240812	113200	1658195500	160000	159900	160100	159900	40
566	20240812	113100	1651795300	159900	159900	160000	159900	89
567	20240812	113000	1637556900	159900	159200	159900	159100	28
568	20240812	112900	1633088600	159200	160000	160000	159200	88
569	20240812	112800	1619010000	159900	160000	160000	159900	50
570	20240812	112700	1611012100	160000	159600	160000	158800	146
571	20240812	112600	1587777500	159900	159900	159900	159600	110
572	20240812	112500	1570191100	159900	159800	159900	159700	16
573	20240812	112400	1567634800	159800	159800	159900	159800	32
574	20240812	112300	1562519500	159500	159600	159900	159500	30
575	20240812	112200	1557726300	159600	159800	159900	159600	88
576	20240812	112100	1543667600	159700	159700	159800	159700	66
577	20240812	112000	1533122900	159700	159600	159700	159500	57
578	20240812	111900	1524026000	159600	159600	159600	159500	38
579	20240812	111800	1517963900	159500	159500	159500	159400	58
580	20240812	111700	1508714600	159500	159400	159500	159400	43
581	20240812	111600	1501857400	159300	159200	159300	159100	42
582	20240812	111500	1495170300	159200	159200	159200	159000	33
583	20240812	111400	1489918200	159100	159100	159200	159100	49
584	20240812	111300	1482119300	159200	159000	159200	159000	68
585	20240812	111200	1471299500	159000	159100	159200	158900	53
586	20240812	111100	1462871000	159200	159100	159200	159100	38
587	20240812	111000	1456824100	159000	158900	159100	158900	13
588	20240812	110900	1454757400	159000	159100	159200	158900	50
589	20240812	110800	1446803200	158900	159200	159200	158900	145
590	20240812	110700	1423759600	159000	159100	159200	159000	73
591	20240812	110600	1412142600	159100	159000	159200	158900	46
592	20240812	110500	1404827500	158900	159000	159100	158800	50
593	20240812	110400	1396879900	159200	159000	159200	159000	56
594	20240812	110300	1387967800	159000	159200	159300	158900	116
595	20240812	110200	1369515700	159300	159400	159400	159200	48
596	20240812	110100	1361872000	159400	159400	159400	159200	29
597	20240812	110000	1357250400	159400	159400	159500	159100	46
598	20240812	105900	1349922600	159300	159200	159600	159200	31
599	20240812	105800	1344981800	159000	159100	159300	159000	81
600	20240812	105700	1332091100	159200	159200	159300	159000	46
601	20240812	105600	1324768500	159300	159500	159600	159300	81
602	20240812	105500	1311851400	159600	159400	159600	159300	30
603	20240812	105400	1307070100	159400	159400	159600	159300	101
604	20240812	105300	1290971000	159400	159500	159500	159300	25
605	20240812	105200	1286986500	159500	159500	159600	159500	100
606	20240812	105100	1271032400	159400	159500	159500	159200	23
607	20240812	105000	1267367400	159500	159300	159500	159300	76
608	20240812	104900	1255250500	159500	159100	159500	159000	72
609	20240812	104800	1243784700	159100	159400	159400	159100	72
610	20240812	104700	1232319900	159400	159300	159400	159100	18
611	20240812	104600	1229453700	159300	159100	159300	159100	75
612	20240812	104500	1217516400	159000	158600	159100	158600	23
613	20240812	104400	1213861000	158700	158900	159100	158700	51
614	20240812	104300	1205754200	158900	159000	159000	158800	46
615	20240812	104200	1198445300	159000	159000	159000	158900	68
616	20240812	104100	1187634300	158900	158900	158900	158700	82
617	20240812	104000	1174607800	158900	158700	158900	158600	50
618	20240812	103900	1166668300	158800	158700	158800	158600	107
619	20240812	103800	1149684200	158700	158600	158700	158500	33
620	20240812	103700	1144450500	158600	158600	158700	158600	44
621	20240812	103600	1137469400	158600	158600	158600	158400	42
622	20240812	103500	1130810300	158600	158300	158600	158300	73
623	20240812	103400	1119242200	158300	158200	158300	158200	22
624	20240812	103300	1115759700	158300	158200	158300	158100	140
625	20240812	103200	1093612100	158200	158100	158200	158000	50
626	20240812	103100	1085707900	158100	158000	158100	158000	83
627	20240812	103000	1072587000	158000	158000	158100	157900	38
628	20240812	102900	1066581900	157900	157900	158000	157900	56
629	20240812	102800	1057737500	157900	158000	158000	157900	49
630	20240812	102700	1049996000	157900	157900	158000	157800	36
631	20240812	102600	1044310300	157900	157900	157900	157800	40
632	20240812	102500	1037995200	157900	157800	158000	157800	101
633	20240812	102400	1022048300	157800	157900	158000	157800	67
634	20240812	102300	1011469900	157900	157800	157900	157800	34
635	20240812	102200	1006102700	157900	157800	157900	157700	91
636	20240812	102100	991738400	157800	157800	157900	157800	120
637	20240812	102000	972794000	157700	157700	157700	157700	35
638	20240812	101900	967274500	157600	157800	157800	157600	292
639	20240812	101800	921252100	157800	157700	157800	157600	123
640	20240812	101700	901853300	157700	157500	157700	157500	214
641	20240812	101600	868123200	157600	157600	157700	157500	63
642	20240812	101500	858193600	157600	157400	157700	157400	63
643	20240812	101400	848265200	157500	157500	157600	157500	47
644	20240812	101300	840860500	157500	157600	157600	157400	32
645	20240812	101200	835819100	157500	157500	157500	157400	14
646	20240812	101100	833614800	157100	157500	157600	157100	90
647	20240812	101000	819441900	157600	157700	157700	157600	132
648	20240812	100900	798628000	157600	157700	157700	157600	42
649	20240812	100800	792006200	157700	157500	157700	157500	56
650	20240812	100700	783182100	157600	157600	157600	157500	70
651	20240812	100600	772153000	157600	157600	157600	157500	67
652	20240812	100500	761594600	157500	157500	157600	157500	47
653	20240812	100400	754188300	157500	157600	157600	157400	21
654	20240812	100300	750880800	157600	157600	157600	157500	61
655	20240812	100200	741268000	157600	157600	157600	157400	47
656	20240812	100100	733863100	157600	157600	157700	157400	47
657	20240812	100000	726459800	157600	157500	157600	157400	214
658	20240812	095900	692743900	157500	157400	157500	157300	73
659	20240812	095800	681251600	157400	157400	157400	157400	12
660	20240812	095700	679362800	157500	157400	157500	157400	39
661	20240812	095600	673222600	157400	157100	157400	157100	67
662	20240812	095500	662683900	157200	157500	157500	157200	63
663	20240812	095400	652766100	157500	157700	157700	157400	21
664	20240812	095300	649457900	157700	157300	157700	157200	222
665	20240812	095200	614492500	157300	157300	157300	157000	48
666	20240812	095100	606945200	157300	157300	157500	157300	85
667	20240812	095000	593565000	157400	156700	157400	156700	117
668	20240812	094900	575189500	156800	156700	156800	156700	55
669	20240812	094800	566566200	156700	156500	156700	156500	146
670	20240812	094700	543715800	156500	156300	156500	156300	54
671	20240812	094600	535270700	156300	156300	156300	156300	11
672	20240812	094500	533551400	156300	156200	156300	156200	42
673	20240812	094400	526987000	156300	156300	156300	156200	41
674	20240812	094300	520578900	156300	156000	156300	156000	23
675	20240812	094200	516984800	156000	156200	156300	156000	43
676	20240812	094100	510267500	156300	156100	156500	156100	156
677	20240812	094000	485885600	156000	155900	156000	155800	116
678	20240812	093900	467794400	155800	155700	156000	155700	33
679	20240812	093800	462650100	155700	155700	156000	155700	79
680	20240812	093700	450341000	155800	156000	156000	155800	41
681	20240812	093600	443948600	156000	156000	156100	156000	34
682	20240812	093500	438643400	156000	156000	156000	155900	36
683	20240812	093400	433027700	156000	155800	156000	155800	68
684	20240812	093300	422423900	155800	155900	155900	155800	43
685	20240812	093200	415720400	155800	155800	155800	155800	40
686	20240812	093100	409488400	155500	155300	155600	155300	280
687	20240812	093000	365936700	155400	155400	155800	155400	130
688	20240812	092900	345716200	155400	155400	155400	155400	36
689	20240812	092800	340121800	155500	155200	155500	155200	49
690	20240812	092700	332508800	155500	155800	155800	155500	28
691	20240812	092600	328149500	155800	155300	155800	155300	100
692	20240812	092500	312604900	155200	155200	155300	155100	137
693	20240812	092400	291344200	155200	154800	155200	154800	218
694	20240812	092300	257571700	154700	154700	154700	154600	73
695	20240812	092200	246279500	154700	154700	154700	154600	41
696	20240812	092100	239936900	154600	154500	154700	154500	47
697	20240812	092000	232668500	154500	154400	154700	154400	266
698	20240812	091900	191562500	154300	154200	154400	154200	72
699	20240812	091800	180457700	154200	154400	154400	154200	27
700	20240812	091700	176292600	154500	154400	154500	154000	81
701	20240812	091600	163795500	154500	153900	154500	153900	53
702	20240812	091500	155632000	153900	153000	153900	152900	34
703	20240812	091400	150405300	153000	152900	153600	152900	102
704	20240812	091300	134787900	152900	152800	153600	152600	81
705	20240812	091200	122399800	152800	152700	152800	152500	71
706	20240812	091100	111567900	152600	152700	152800	152600	41
707	20240812	091000	105305800	152800	153000	153000	152800	16
708	20240812	090900	102860600	152900	153000	153000	152900	50
709	20240812	090800	95211600	153000	153300	153300	153000	9
710	20240812	090700	93833500	153300	153000	153300	153000	16
711	20240812	090600	91385200	153000	153400	153400	153000	38
712	20240812	090500	85564800	153500	153800	153800	153500	126
713	20240812	090400	66205600	153800	153900	153900	153800	79
714	20240812	090300	54054500	154000	154800	154800	154000	21
715	20240812	090200	50816700	154600	154700	154700	154200	116
716	20240812	090100	32892900	154700	154700	155300	154600	32
717	20240812	090000	27938700	154800	155500	155500	154800	179