KissMeData/280360/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	205600	681598000	156300	156300	156300	156300	161
3	20240813	205500	681598000	156300	156300	156300	156300	0
4	20240813	205400	681598000	156300	156300	156300	156300	0
5	20240813	205300	681598000	156300	156300	156300	156300	0
6	20240813	205200	681598000	156300	156300	156300	156300	0
7	20240813	205100	681598000	156300	156300	156300	156300	0
8	20240813	205000	681598000	156300	156300	156300	156300	0
9	20240813	204900	681598000	156300	156300	156300	156300	0
10	20240813	204800	681598000	156300	156300	156300	156300	0
11	20240813	204700	681598000	156300	156300	156300	156300	0
12	20240813	204600	681598000	156300	156300	156300	156300	0
13	20240813	204500	681598000	156300	156300	156300	156300	0
14	20240813	204400	681598000	156300	156300	156300	156300	0
15	20240813	204300	681598000	156300	156300	156300	156300	0
16	20240813	204200	681598000	156300	156300	156300	156300	0
17	20240813	204100	681598000	156300	156300	156300	156300	0
18	20240813	204000	681598000	156300	156300	156300	156300	0
19	20240813	203900	681598000	156300	156300	156300	156300	0
20	20240813	203800	681598000	156300	156300	156300	156300	0
21	20240813	203700	681598000	156300	156300	156300	156300	0
22	20240813	203600	681598000	156300	156300	156300	156300	0
23	20240813	203500	681598000	156300	156300	156300	156300	0
24	20240813	203400	681598000	156300	156300	156300	156300	0
25	20240813	203300	681598000	156300	156300	156300	156300	0
26	20240813	203200	681598000	156300	156300	156300	156300	0
27	20240813	203100	681598000	156300	156300	156300	156300	0
28	20240813	203000	681598000	156300	156300	156300	156300	0
29	20240813	202900	681598000	156300	156300	156300	156300	0
30	20240813	202800	681598000	156300	156300	156300	156300	0
31	20240813	202700	681598000	156300	156300	156300	156300	0
32	20240813	202600	681598000	156300	156300	156300	156300	161
33	20240813	202500	681598000	156300	156300	156300	156300	0
34	20240813	202400	681598000	156300	156300	156300	156300	0
35	20240813	202300	681598000	156300	156300	156300	156300	0
36	20240813	202200	681598000	156300	156300	156300	156300	0
37	20240813	202100	681598000	156300	156300	156300	156300	0
38	20240813	202000	681598000	156300	156300	156300	156300	0
39	20240813	201900	681598000	156300	156300	156300	156300	0
40	20240813	201800	681598000	156300	156300	156300	156300	0
41	20240813	201700	681598000	156300	156300	156300	156300	0
42	20240813	201600	681598000	156300	156300	156300	156300	0
43	20240813	201500	681598000	156300	156300	156300	156300	0
44	20240813	201400	681598000	156300	156300	156300	156300	0
45	20240813	201300	681598000	156300	156300	156300	156300	0
46	20240813	201200	681598000	156300	156300	156300	156300	0
47	20240813	201100	681598000	156300	156300	156300	156300	0
48	20240813	201000	681598000	156300	156300	156300	156300	0
49	20240813	200900	681598000	156300	156300	156300	156300	0
50	20240813	200800	681598000	156300	156300	156300	156300	0
51	20240813	200700	681598000	156300	156300	156300	156300	0
52	20240813	200600	681598000	156300	156300	156300	156300	0
53	20240813	200500	681598000	156300	156300	156300	156300	0
54	20240813	200400	681598000	156300	156300	156300	156300	0
55	20240813	200300	681598000	156300	156300	156300	156300	0
56	20240813	200200	681598000	156300	156300	156300	156300	0
57	20240813	200100	681598000	156300	156300	156300	156300	0
58	20240813	200000	681598000	156300	156300	156300	156300	0
59	20240813	195900	681598000	156300	156300	156300	156300	0
60	20240813	195800	681598000	156300	156300	156300	156300	0
61	20240813	195700	681598000	156300	156300	156300	156300	0
62	20240813	195600	681598000	156300	156300	156300	156300	161
63	20240813	195500	681598000	156300	156300	156300	156300	0
64	20240813	195400	681598000	156300	156300	156300	156300	0
65	20240813	195300	681598000	156300	156300	156300	156300	0
66	20240813	195200	681598000	156300	156300	156300	156300	0
67	20240813	195100	681598000	156300	156300	156300	156300	0
68	20240813	195000	681598000	156300	156300	156300	156300	0
69	20240813	194900	681598000	156300	156300	156300	156300	0
70	20240813	194800	681598000	156300	156300	156300	156300	0
71	20240813	194700	681598000	156300	156300	156300	156300	0
72	20240813	194600	681598000	156300	156300	156300	156300	0
73	20240813	194500	681598000	156300	156300	156300	156300	0
74	20240813	194400	681598000	156300	156300	156300	156300	0
75	20240813	194300	681598000	156300	156300	156300	156300	0
76	20240813	194200	681598000	156300	156300	156300	156300	0
77	20240813	194100	681598000	156300	156300	156300	156300	0
78	20240813	194000	681598000	156300	156300	156300	156300	0
79	20240813	193900	681598000	156300	156300	156300	156300	0
80	20240813	193800	681598000	156300	156300	156300	156300	0
81	20240813	193700	681598000	156300	156300	156300	156300	0
82	20240813	193600	681598000	156300	156300	156300	156300	0
83	20240813	193500	681598000	156300	156300	156300	156300	0
84	20240813	193400	681598000	156300	156300	156300	156300	0
85	20240813	193300	681598000	156300	156300	156300	156300	0
86	20240813	193200	681598000	156300	156300	156300	156300	0
87	20240813	193100	681598000	156300	156300	156300	156300	0
88	20240813	193000	681598000	156300	156300	156300	156300	0
89	20240813	192900	681598000	156300	156300	156300	156300	0
90	20240813	192800	681598000	156300	156300	156300	156300	0
91	20240813	192700	681598000	156300	156300	156300	156300	0
92	20240813	192600	681598000	156300	156300	156300	156300	161
93	20240813	192500	681598000	156300	156300	156300	156300	0
94	20240813	192400	681598000	156300	156300	156300	156300	0
95	20240813	192300	681598000	156300	156300	156300	156300	0
96	20240813	192200	681598000	156300	156300	156300	156300	0
97	20240813	192100	681598000	156300	156300	156300	156300	0
98	20240813	192000	681598000	156300	156300	156300	156300	0
99	20240813	191900	681598000	156300	156300	156300	156300	0
100	20240813	191800	681598000	156300	156300	156300	156300	0
101	20240813	191700	681598000	156300	156300	156300	156300	0
102	20240813	191600	681598000	156300	156300	156300	156300	0
103	20240813	191500	681598000	156300	156300	156300	156300	0
104	20240813	191400	681598000	156300	156300	156300	156300	0
105	20240813	191300	681598000	156300	156300	156300	156300	0
106	20240813	191200	681598000	156300	156300	156300	156300	0
107	20240813	191100	681598000	156300	156300	156300	156300	0
108	20240813	191000	681598000	156300	156300	156300	156300	0
109	20240813	190900	681598000	156300	156300	156300	156300	0
110	20240813	190800	681598000	156300	156300	156300	156300	0
111	20240813	190700	681598000	156300	156300	156300	156300	0
112	20240813	190600	681598000	156300	156300	156300	156300	0
113	20240813	190500	681598000	156300	156300	156300	156300	0
114	20240813	190400	681598000	156300	156300	156300	156300	0
115	20240813	190300	681598000	156300	156300	156300	156300	0
116	20240813	190200	681598000	156300	156300	156300	156300	0
117	20240813	190100	681598000	156300	156300	156300	156300	0
118	20240813	190000	681598000	156300	156300	156300	156300	0
119	20240813	185900	681598000	156300	156300	156300	156300	0
120	20240813	185800	681598000	156300	156300	156300	156300	0
121	20240813	185700	681598000	156300	156300	156300	156300	0
122	20240813	185600	681598000	156300	156300	156300	156300	161
123	20240813	185500	681598000	156300	156300	156300	156300	0
124	20240813	185400	681598000	156300	156300	156300	156300	0
125	20240813	185300	681598000	156300	156300	156300	156300	0
126	20240813	185200	681598000	156300	156300	156300	156300	0
127	20240813	185100	681598000	156300	156300	156300	156300	0
128	20240813	185000	681598000	156300	156300	156300	156300	0
129	20240813	184900	681598000	156300	156300	156300	156300	0
130	20240813	184800	681598000	156300	156300	156300	156300	0
131	20240813	184700	681598000	156300	156300	156300	156300	0
132	20240813	184600	681598000	156300	156300	156300	156300	0
133	20240813	184500	681598000	156300	156300	156300	156300	0
134	20240813	184400	681598000	156300	156300	156300	156300	0
135	20240813	184300	681598000	156300	156300	156300	156300	0
136	20240813	184200	681598000	156300	156300	156300	156300	0
137	20240813	184100	681598000	156300	156300	156300	156300	0
138	20240813	184000	681598000	156300	156300	156300	156300	0
139	20240813	183900	681598000	156300	156300	156300	156300	0
140	20240813	183800	681598000	156300	156300	156300	156300	0
141	20240813	183700	681598000	156300	156300	156300	156300	0
142	20240813	183600	681598000	156300	156300	156300	156300	0
143	20240813	183500	681598000	156300	156300	156300	156300	0
144	20240813	183400	681598000	156300	156300	156300	156300	0
145	20240813	183300	681598000	156300	156300	156300	156300	0
146	20240813	183200	681598000	156300	156300	156300	156300	0
147	20240813	183100	681598000	156300	156300	156300	156300	0
148	20240813	183000	681598000	156300	156300	156300	156300	0
149	20240813	182900	681598000	156300	156300	156300	156300	0
150	20240813	182800	681598000	156300	156300	156300	156300	0
151	20240813	182700	681598000	156300	156300	156300	156300	0
152	20240813	182600	681598000	156300	156300	156300	156300	161
153	20240813	182500	681598000	156300	156300	156300	156300	0
154	20240813	182400	681598000	156300	156300	156300	156300	0
155	20240813	182300	681598000	156300	156300	156300	156300	0
156	20240813	182200	681598000	156300	156300	156300	156300	0
157	20240813	182100	681598000	156300	156300	156300	156300	0
158	20240813	182000	681598000	156300	156300	156300	156300	0
159	20240813	181900	681598000	156300	156300	156300	156300	0
160	20240813	181800	681598000	156300	156300	156300	156300	0
161	20240813	181700	681598000	156300	156300	156300	156300	0
162	20240813	181600	681598000	156300	156300	156300	156300	0
163	20240813	181500	681598000	156300	156300	156300	156300	0
164	20240813	181400	681598000	156300	156300	156300	156300	0
165	20240813	181300	681598000	156300	156300	156300	156300	0
166	20240813	181200	681598000	156300	156300	156300	156300	0
167	20240813	181100	681598000	156300	156300	156300	156300	0
168	20240813	181000	681598000	156300	156300	156300	156300	0
169	20240813	180900	681598000	156300	156300	156300	156300	0
170	20240813	180800	681598000	156300	156300	156300	156300	0
171	20240813	180700	681598000	156300	156300	156300	156300	0
172	20240813	180600	681598000	156300	156300	156300	156300	0
173	20240813	180500	681598000	156300	156300	156300	156300	0
174	20240813	180400	681598000	156300	156300	156300	156300	0
175	20240813	180300	681598000	156300	156300	156300	156300	0
176	20240813	180200	681598000	156300	156300	156300	156300	0
177	20240813	180100	681598000	156300	156300	156300	156300	0
178	20240813	180000	681598000	156300	156300	156300	156300	0
179	20240813	175900	681598000	156300	156300	156300	156300	0
180	20240813	175800	681598000	156300	156300	156300	156300	0
181	20240813	175700	681598000	156300	156300	156300	156300	0
182	20240813	175600	681598000	156300	156300	156300	156300	161
183	20240813	175500	681598000	156300	156300	156300	156300	0
184	20240813	175400	681598000	156300	156300	156300	156300	0
185	20240813	175300	681598000	156300	156300	156300	156300	0
186	20240813	175200	681598000	156300	156300	156300	156300	0
187	20240813	175100	681598000	156300	156300	156300	156300	0
188	20240813	175000	681598000	156300	156300	156300	156300	0
189	20240813	174900	681598000	156300	156300	156300	156300	0
190	20240813	174800	681598000	156300	156300	156300	156300	0
191	20240813	174700	681598000	156300	156300	156300	156300	0
192	20240813	174600	681598000	156300	156300	156300	156300	0
193	20240813	174500	681598000	156300	156300	156300	156300	0
194	20240813	174400	681598000	156300	156300	156300	156300	0
195	20240813	174300	681598000	156300	156300	156300	156300	0
196	20240813	174200	681598000	156300	156300	156300	156300	0
197	20240813	174100	681598000	156300	156300	156300	156300	0
198	20240813	174000	681598000	156300	156300	156300	156300	0
199	20240813	173900	681598000	156300	156300	156300	156300	0
200	20240813	173800	681598000	156300	156300	156300	156300	0
201	20240813	173700	681598000	156300	156300	156300	156300	0
202	20240813	173600	681598000	156300	156300	156300	156300	0
203	20240813	173500	681598000	156300	156300	156300	156300	0
204	20240813	173400	681598000	156300	156300	156300	156300	0
205	20240813	173300	681598000	156300	156300	156300	156300	0
206	20240813	173200	681598000	156300	156300	156300	156300	0
207	20240813	173100	681598000	156300	156300	156300	156300	0
208	20240813	173000	681598000	156300	156300	156300	156300	0
209	20240813	172900	681598000	156300	156300	156300	156300	0
210	20240813	172800	681598000	156300	156300	156300	156300	0
211	20240813	172700	681598000	156300	156300	156300	156300	0
212	20240813	172600	681598000	156300	156300	156300	156300	161
213	20240813	172500	681598000	156300	156300	156300	156300	0
214	20240813	172400	681598000	156300	156300	156300	156300	0
215	20240813	172300	681598000	156300	156300	156300	156300	0
216	20240813	172200	681598000	156300	156300	156300	156300	0
217	20240813	172100	681598000	156300	156300	156300	156300	0
218	20240813	172000	681598000	156300	156300	156300	156300	0
219	20240813	171900	681598000	156300	156300	156300	156300	0
220	20240813	171800	681598000	156300	156300	156300	156300	0
221	20240813	171700	681598000	156300	156300	156300	156300	0
222	20240813	171600	681598000	156300	156300	156300	156300	0
223	20240813	171500	681598000	156300	156300	156300	156300	0
224	20240813	171400	681598000	156300	156300	156300	156300	0
225	20240813	171300	681598000	156300	156300	156300	156300	0
226	20240813	171200	681598000	156300	156300	156300	156300	0
227	20240813	171100	681598000	156300	156300	156300	156300	0
228	20240813	171000	681598000	156300	156300	156300	156300	0
229	20240813	170900	681598000	156300	156300	156300	156300	0
230	20240813	170800	681598000	156300	156300	156300	156300	0
231	20240813	170700	681598000	156300	156300	156300	156300	0
232	20240813	170600	681598000	156300	156300	156300	156300	0
233	20240813	170500	681598000	156300	156300	156300	156300	0
234	20240813	170400	681598000	156300	156300	156300	156300	0
235	20240813	170300	681598000	156300	156300	156300	156300	0
236	20240813	170200	681598000	156300	156300	156300	156300	0
237	20240813	170100	681598000	156300	156300	156300	156300	0
238	20240813	170000	681598000	156300	156300	156300	156300	0
239	20240813	165900	681598000	156300	156300	156300	156300	0
240	20240813	165800	681598000	156300	156300	156300	156300	0
241	20240813	165700	681598000	156300	156300	156300	156300	0
242	20240813	165600	681598000	156300	156300	156300	156300	161
243	20240813	165500	681598000	156300	156300	156300	156300	0
244	20240813	165400	681598000	156300	156300	156300	156300	0
245	20240813	165300	681598000	156300	156300	156300	156300	0
246	20240813	165200	681598000	156300	156300	156300	156300	0
247	20240813	165100	681598000	156300	156300	156300	156300	0
248	20240813	165000	681598000	156300	156300	156300	156300	0
249	20240813	164900	681598000	156300	156300	156300	156300	0
250	20240813	164800	681598000	156300	156300	156300	156300	0
251	20240813	164700	681598000	156300	156300	156300	156300	0
252	20240813	164600	681598000	156300	156300	156300	156300	0
253	20240813	164500	681598000	156300	156300	156300	156300	0
254	20240813	164400	681598000	156300	156300	156300	156300	0
255	20240813	164300	681598000	156300	156300	156300	156300	0
256	20240813	164200	681598000	156300	156300	156300	156300	0
257	20240813	164100	681598000	156300	156300	156300	156300	0
258	20240813	164000	681598000	156300	156300	156300	156300	0
259	20240813	163900	681598000	156300	156300	156300	156300	0
260	20240813	163800	681598000	156300	156300	156300	156300	0
261	20240813	163700	681598000	156300	156300	156300	156300	0
262	20240813	163600	681598000	156300	156300	156300	156300	0
263	20240813	163500	681598000	156300	156300	156300	156300	0
264	20240813	163400	681598000	156300	156300	156300	156300	0
265	20240813	163300	681598000	156300	156300	156300	156300	0
266	20240813	163200	681598000	156300	156300	156300	156300	0
267	20240813	163100	681598000	156300	156300	156300	156300	0
268	20240813	163000	681598000	156300	156300	156300	156300	0
269	20240813	162900	681598000	156300	156300	156300	156300	0
270	20240813	162800	681598000	156300	156300	156300	156300	0
271	20240813	162700	681598000	156300	156300	156300	156300	0
272	20240813	162600	681598000	156300	156300	156300	156300	161
273	20240813	162500	681598000	156300	156300	156300	156300	0
274	20240813	162400	681598000	156300	156300	156300	156300	0
275	20240813	162300	681598000	156300	156300	156300	156300	0
276	20240813	162200	681598000	156300	156300	156300	156300	0
277	20240813	162100	681598000	156300	156300	156300	156300	0
278	20240813	162000	681598000	156300	156300	156300	156300	0
279	20240813	161900	681598000	156300	156300	156300	156300	0
280	20240813	161800	681598000	156300	156300	156300	156300	0
281	20240813	161700	681598000	156300	156300	156300	156300	0
282	20240813	161600	681598000	156300	156300	156300	156300	0
283	20240813	161500	681598000	156300	156300	156300	156300	0
284	20240813	161400	681598000	156300	156300	156300	156300	0
285	20240813	161300	681598000	156300	156300	156300	156300	0
286	20240813	161200	681598000	156300	156300	156300	156300	0
287	20240813	161100	681598000	156300	156300	156300	156300	0
288	20240813	161000	681598000	156300	156300	156300	156300	0
289	20240813	160900	681598000	156300	156300	156300	156300	0
290	20240813	160800	681598000	156300	156300	156300	156300	0
291	20240813	160700	681598000	156300	156300	156300	156300	0
292	20240813	160600	681598000	156300	156300	156300	156300	0
293	20240813	160500	681598000	156300	156300	156300	156300	0
294	20240813	160400	681598000	156300	156300	156300	156300	0
295	20240813	160300	681598000	156300	156300	156300	156300	0
296	20240813	160200	681598000	156300	156300	156300	156300	0
297	20240813	160100	681598000	156300	156300	156300	156300	0
298	20240813	160000	681598000	156300	156300	156300	156300	0
299	20240813	155900	681598000	156300	156300	156300	156300	0
300	20240813	155800	681598000	156300	156300	156300	156300	0
301	20240813	155700	681598000	156300	156300	156300	156300	0
302	20240813	155600	681598000	156300	156300	156300	156300	161
303	20240813	155500	681598000	156300	156300	156300	156300	0
304	20240813	155400	681598000	156300	156300	156300	156300	0
305	20240813	155300	681598000	156300	156300	156300	156300	0
306	20240813	155200	681598000	156300	156300	156300	156300	0
307	20240813	155100	681598000	156300	156300	156300	156300	0
308	20240813	155000	681598000	156300	156300	156300	156300	0
309	20240813	154900	681598000	156300	156300	156300	156300	0
310	20240813	154800	681598000	156300	156300	156300	156300	0
311	20240813	154700	681598000	156300	156300	156300	156300	0
312	20240813	154600	681598000	156300	156300	156300	156300	0
313	20240813	154500	681598000	156300	156300	156300	156300	0
314	20240813	154400	681598000	156300	156300	156300	156300	0
315	20240813	154300	681598000	156300	156300	156300	156300	0
316	20240813	154200	681598000	156300	156300	156300	156300	0
317	20240813	154100	681598000	156300	156300	156300	156300	0
318	20240813	154000	681598000	156300	156300	156300	156300	0
319	20240813	153900	681598000	156300	156300	156300	156300	0
320	20240813	153800	681598000	156300	156300	156300	156300	0
321	20240813	153700	681598000	156300	156300	156300	156300	0
322	20240813	153600	681598000	156300	156300	156300	156300	0
323	20240813	153500	681598000	156300	156300	156300	156300	0
324	20240813	153400	681598000	156300	156300	156300	156300	0
325	20240813	153300	681598000	156300	156300	156300	156300	0
326	20240813	153200	681598000	156300	156300	156300	156300	0
327	20240813	153100	681598000	156300	156300	156300	156300	0
328	20240813	153000	681598000	156300	156300	156300	156300	161
329	20240813	152900	656433700	156100	156100	156100	156100	0
330	20240813	152800	656433700	156100	156100	156100	156100	0
331	20240813	152700	656433700	156100	156100	156100	156100	0
332	20240813	152600	656433700	156100	156100	156100	156100	0
333	20240813	152500	656433700	156100	156100	156100	156100	0
334	20240813	152400	656433700	156100	156100	156100	156100	0
335	20240813	152300	656433700	156100	156100	156100	156100	0
336	20240813	152200	656433700	156100	156100	156100	156100	0
337	20240813	152100	656433700	156100	156100	156100	156100	0
338	20240813	152000	656433700	156100	156100	156100	156100	0
339	20240813	151900	656433700	156100	156500	156500	156100	18
340	20240813	151800	653622900	156500	156200	156500	156100	32
341	20240813	151700	648625300	156300	156600	156600	156300	15
342	20240813	151600	646278200	156500	156600	156600	156500	21
343	20240813	151500	642991100	156600	156600	156600	156500	9
344	20240813	151400	641582000	156600	156600	156600	156600	6
345	20240813	151300	640642400	156600	156600	156600	156600	5
346	20240813	151200	639859400	156600	156600	156600	156600	10
347	20240813	151100	638293400	156600	156600	156600	156600	9
348	20240813	151000	636884000	156600	156500	156600	156500	10
349	20240813	150900	635318200	156600	156600	156600	156600	5
350	20240813	150800	634535200	156600	156600	156600	156500	29
351	20240813	150700	629994100	156600	156600	156600	156600	5
352	20240813	150600	629211100	156400	156300	156400	156300	4
353	20240813	150500	628585600	156300	156300	156300	156300	0
354	20240813	150400	628585600	156300	156300	156600	156300	31
355	20240813	150300	623733400	156300	156300	156300	156300	6
356	20240813	150200	622795600	156400	156400	156400	156400	6
357	20240813	150100	621857200	156400	156400	156400	156400	7
358	20240813	150000	620762400	156500	156500	156600	156500	15
359	20240813	145900	618414800	156500	156600	156600	156500	6
360	20240813	145800	617475300	156500	156600	156600	156500	8
361	20240813	145700	616223100	156500	156500	156500	156500	0
362	20240813	145600	616223100	156500	156500	156500	156500	9
363	20240813	145500	614814600	156600	156600	156600	156600	0
364	20240813	145400	614814600	156600	156400	156600	156300	24
365	20240813	145300	611059300	156400	156400	156400	156400	17
366	20240813	145200	608400500	156400	156400	156400	156400	2
367	20240813	145100	608087700	156400	156400	156400	156300	10
368	20240813	145000	606524200	156300	156300	156400	156300	8
369	20240813	144900	605273700	156200	156400	156400	156200	16
370	20240813	144800	602773300	156400	156400	156400	156400	2
371	20240813	144700	602460500	156200	156400	156400	156200	10
372	20240813	144600	600897500	156400	156400	156400	156400	2
373	20240813	144500	600584700	156400	156200	156400	156200	17
374	20240813	144400	597928100	156300	156300	156300	156300	3
375	20240813	144300	597459200	156200	156300	156300	156200	10
376	20240813	144200	595896900	156100	156100	156100	156100	1
377	20240813	144100	595740800	156200	156300	156300	156200	10
378	20240813	144000	594178400	156100	156100	156100	156100	7
379	20240813	143900	593085700	156300	156300	156300	156300	0
380	20240813	143800	593085700	156300	156100	156300	156000	8
381	20240813	143700	591837300	156200	156200	156200	156200	2
382	20240813	143600	591524900	156200	156300	156300	156200	8
383	20240813	143500	590275100	156300	156300	156300	156200	11
384	20240813	143400	588556300	156300	156300	156300	156300	3
385	20240813	143300	588087400	156100	156300	156300	156000	21
386	20240813	143200	584808700	156300	156400	156400	156000	19
387	20240813	143100	581840700	156400	156400	156400	156400	0
388	20240813	143000	581840700	156400	156300	156400	156300	6
389	20240813	142900	580902800	156400	156400	156400	156400	4
390	20240813	142800	580277200	156300	156300	156300	156300	6
391	20240813	142700	579339400	156300	156400	156400	156300	7
392	20240813	142600	578245000	156400	156400	156400	156300	11
393	20240813	142500	576525100	156400	156300	156400	156300	6
394	20240813	142400	575586800	156300	156400	156400	156300	9
395	20240813	142300	574179800	156400	156400	156400	156400	8
396	20240813	142200	572928600	156500	156500	156500	156500	0
397	20240813	142100	572928600	156500	156700	156700	156500	15
398	20240813	142000	570579200	156700	156700	156700	156700	0
399	20240813	141900	570579200	156700	157000	157000	156500	13
400	20240813	141800	568543300	156600	156600	156600	156600	1
401	20240813	141700	568386700	157000	157000	157000	157000	5
402	20240813	141600	567601700	156600	156700	156700	156600	12
403	20240813	141500	565721900	156600	156700	156700	156600	3
404	20240813	141400	565252000	156600	156800	157000	156600	56
405	20240813	141300	556472900	156900	156700	156900	156700	8
406	20240813	141200	555218700	156700	156700	156700	156700	7
407	20240813	141100	554121800	156600	156600	156600	156600	11
408	20240813	141000	552399200	156600	156600	156600	156600	0
409	20240813	140900	552399200	156600	156600	156600	156600	9
410	20240813	140800	550989800	156600	156600	156600	156600	0
411	20240813	140700	550989800	156600	156600	156600	156600	6
412	20240813	140600	550050200	156500	156600	156600	156500	5
413	20240813	140500	549267600	156700	156700	156700	156700	5
414	20240813	140400	548484100	157000	157000	157000	156600	21
415	20240813	140300	545192600	157000	157000	157000	157000	0
416	20240813	140200	545192600	157000	157000	157000	157000	0
417	20240813	140100	545192600	157000	157000	157000	157000	4
418	20240813	140000	544564600	156500	156500	156500	156500	9
419	20240813	135900	543156100	157000	156500	157000	156500	10
420	20240813	135800	541589700	156500	156500	156500	156500	0
421	20240813	135700	541589700	156500	156500	156500	156500	10
422	20240813	135600	540024700	156600	156600	156600	156600	1
423	20240813	135500	539868100	156300	156300	156300	156300	0
424	20240813	135400	539868100	156300	156300	156300	156300	0
425	20240813	135300	539868100	156300	156300	156300	156300	0
426	20240813	135200	539868100	156300	156300	156400	156200	68
427	20240813	135100	529244000	156400	156400	156400	156400	0
428	20240813	135000	529244000	156400	156400	156400	156300	17
429	20240813	134900	526585700	156600	156600	156600	156600	3
430	20240813	134800	526115900	156600	156600	156600	156600	2
431	20240813	134700	525802700	156300	156300	156300	156300	3
432	20240813	134600	525333800	156500	156500	156500	156500	0
433	20240813	134500	525333800	156500	156500	156500	156500	5
434	20240813	134400	524551300	156500	156500	156500	156500	13
435	20240813	134300	522516800	156500	156500	156500	156500	0
436	20240813	134200	522516800	156500	156500	156500	156500	3
437	20240813	134100	522047300	156400	156400	156400	156400	11
438	20240813	134000	520326900	156400	156200	156400	156200	17
439	20240813	133900	517671100	156200	156200	156200	156200	3
440	20240813	133800	517202500	156000	156000	156000	156000	0
441	20240813	133700	517202500	156000	156000	156000	156000	0
442	20240813	133600	517202500	156000	156000	156000	156000	7
443	20240813	133500	516110500	156100	156100	156100	156100	0
444	20240813	133400	516110500	156100	156100	156200	156100	39
445	20240813	133300	510022500	156000	156000	156000	156000	1
446	20240813	133200	509866500	156200	156200	156200	156200	1
447	20240813	133100	509710300	156100	156200	156200	156100	11
448	20240813	133000	507992600	156400	156400	156400	156400	3
449	20240813	132900	507523400	156000	156000	156000	156000	0
450	20240813	132800	507523400	156000	156000	156000	156000	1
451	20240813	132700	507367400	155900	156100	156100	155800	89
452	20240813	132600	493488100	156400	156400	156400	156400	1
453	20240813	132500	493331700	156400	156400	156400	156400	3
454	20240813	132400	492862500	156200	156200	156200	156200	0
455	20240813	132300	492862500	156200	156200	156200	156200	20
456	20240813	132200	489738500	156200	156100	156200	156100	2
457	20240813	132100	489426200	156200	156200	156200	156200	1
458	20240813	132000	489270000	156400	156400	156400	156400	3
459	20240813	131900	488800800	156400	156400	156400	156400	0
460	20240813	131800	488800800	156400	156400	156400	156400	6
461	20240813	131700	487862400	156100	156100	156100	156100	1
462	20240813	131600	487706300	156100	156100	156100	156100	0
463	20240813	131500	487706300	156100	156100	156100	156100	1
464	20240813	131400	487550200	156500	156500	156500	156500	0
465	20240813	131300	487550200	156500	156500	156500	156500	0
466	20240813	131200	487550200	156500	156400	156500	156000	138
467	20240813	131100	465986900	156500	156500	156600	156500	12
468	20240813	131000	464108800	156600	156600	156600	156600	4
469	20240813	130900	463482400	156500	156500	156500	156500	0
470	20240813	130800	463482400	156500	156800	156800	156500	19
471	20240813	130700	460506400	156800	156800	156800	156800	0
472	20240813	130600	460506400	156800	156800	156800	156800	1
473	20240813	130500	460349600	157200	157200	157200	157200	15
474	20240813	130400	457991600	157100	157100	157100	157100	0
475	20240813	130300	457991600	157100	157100	157100	157100	3
476	20240813	130200	457520300	157100	157100	157100	157100	4
477	20240813	130100	456891900	156700	156700	156700	156700	0
478	20240813	130000	456891900	156700	157200	157200	156700	4
479	20240813	125900	456264600	156900	156900	156900	156900	0
480	20240813	125800	456264600	156900	156900	156900	156900	6
481	20240813	125700	455323200	156900	156900	156900	156900	0
482	20240813	125600	455323200	156900	156900	156900	156900	0
483	20240813	125500	455323200	156900	157100	157100	156900	6
484	20240813	125400	454381600	157300	157300	157300	157300	3
485	20240813	125300	453909700	156800	156900	156900	156800	20
486	20240813	125200	450772600	156900	156900	156900	156900	0
487	20240813	125100	450772600	156900	156900	156900	156900	0
488	20240813	125000	450772600	156900	156900	156900	156900	7
489	20240813	124900	449674300	157400	157300	157400	157300	4
490	20240813	124800	449044800	157500	157500	157500	157500	0
491	20240813	124700	449044800	157500	156900	157500	156900	17
492	20240813	124600	446374500	156800	156800	156800	156800	0
493	20240813	124500	446374500	156800	156800	156800	156800	0
494	20240813	124400	446374500	156800	156700	156800	156700	11
495	20240813	124300	444650700	156700	156700	156700	156700	1
496	20240813	124200	444494000	156700	156700	156700	156700	11
497	20240813	124100	442770300	156700	156700	156700	156700	1
498	20240813	124000	442613600	156800	156800	156800	156800	3
499	20240813	123900	442143200	156800	156800	156800	156800	0
500	20240813	123800	442143200	156800	156800	156800	156800	4
501	20240813	123700	441516000	156800	156800	156800	156800	0
502	20240813	123600	441516000	156800	156700	156800	156700	2
503	20240813	123500	441202500	156800	156800	156800	156800	3
504	20240813	123400	440732100	156800	156800	156800	156800	1
505	20240813	123300	440575300	156800	156800	156800	156800	1
506	20240813	123200	440418500	156800	156800	156800	156800	3
507	20240813	123100	439948100	156700	156700	156700	156700	2
508	20240813	123000	439634700	156700	156700	156700	156700	1
509	20240813	122900	439478000	156700	156600	156700	156600	18
510	20240813	122800	436657800	156600	156600	156600	156600	11
511	20240813	122700	434935200	156600	156600	156600	156600	4
512	20240813	122600	434308800	156500	156500	156500	156500	9
513	20240813	122500	432900300	156500	156500	156500	156500	1
514	20240813	122400	432743800	156500	156500	156500	156500	4
515	20240813	122300	432117800	156400	156400	156400	156400	1
516	20240813	122200	431961400	156400	156500	156500	156400	4
517	20240813	122100	431335500	156500	156500	156500	156500	0
518	20240813	122000	431335500	156500	156500	156500	156500	0
519	20240813	121900	431335500	156500	156500	156500	156500	1
520	20240813	121800	431179000	156500	156500	156500	156500	0
521	20240813	121700	431179000	156500	156500	156500	156500	8
522	20240813	121600	429927000	156500	156600	156600	156500	11
523	20240813	121500	428205000	156600	156600	156600	156600	5
524	20240813	121400	427422000	156700	156700	156700	156700	0
525	20240813	121300	427422000	156700	156700	156700	156700	1
526	20240813	121200	427265300	156700	156800	156800	156700	5
527	20240813	121100	426481700	156800	156600	156800	156600	25
528	20240813	121000	422564500	156600	156700	156700	156600	7
529	20240813	120900	421467800	156600	156600	156600	156600	0
530	20240813	120800	421467800	156600	156600	156600	156600	0
531	20240813	120700	421467800	156600	156600	156600	156600	0
532	20240813	120600	421467800	156600	156600	156600	156600	8
533	20240813	120500	420215000	156500	156500	156500	156500	0
534	20240813	120400	420215000	156500	156500	156500	156500	0
535	20240813	120300	420215000	156500	156800	156800	156500	15
536	20240813	120200	417865000	156900	156900	156900	156900	0
537	20240813	120100	417865000	156900	156900	156900	156900	1
538	20240813	120000	417708100	156900	156700	156900	156700	6
539	20240813	115900	416767700	156800	156900	156900	156800	11
540	20240813	115800	415042800	156900	156900	156900	156900	0
541	20240813	115700	415042800	156900	156900	156900	156900	5
542	20240813	115600	414258300	156900	156900	156900	156900	0
543	20240813	115500	414258300	156900	156900	156900	156900	0
544	20240813	115400	414258300	156900	156900	156900	156900	0
545	20240813	115300	414258300	156900	156900	156900	156900	28
546	20240813	115200	409865100	156500	156500	156500	156500	0
547	20240813	115100	409865100	156500	156900	156900	156500	18
548	20240813	115000	407046900	156900	156900	156900	156900	1
549	20240813	114900	406890000	157000	156500	157000	156500	5
550	20240813	114800	406105500	157000	157000	157000	157000	0
551	20240813	114700	406105500	157000	157000	157000	157000	4
552	20240813	114600	405477500	157000	157000	157000	157000	1
553	20240813	114500	405320500	157000	157000	157000	157000	1
554	20240813	114400	405163500	157000	157000	157000	157000	0
555	20240813	114300	405163500	157000	157000	157000	157000	0
556	20240813	114200	405163500	157000	156800	157000	156800	7
557	20240813	114100	404065700	156900	156800	156900	156800	4
558	20240813	114000	403438400	156800	156800	156800	156800	2
559	20240813	113900	403124800	156900	156900	156900	156900	0
560	20240813	113800	403124800	156900	157000	157000	156900	10
561	20240813	113700	401555000	157100	157100	157100	157100	0
562	20240813	113600	401555000	157100	157100	157100	157100	1
563	20240813	113500	401397900	156100	156600	157400	156100	64
564	20240813	113400	391366200	156600	156500	156600	156500	6
565	20240813	113300	390427100	156500	156500	156500	156500	0
566	20240813	113200	390427100	156500	156500	156500	156500	0
567	20240813	113100	390427100	156500	156600	156600	156500	3
568	20240813	113000	389957400	156500	156500	156500	156500	0
569	20240813	112900	389957400	156500	156500	156500	156500	0
570	20240813	112800	389957400	156500	156500	156500	156500	4
571	20240813	112700	389331400	156600	156600	156600	156600	0
572	20240813	112600	389331400	156600	156600	156600	156600	5
573	20240813	112500	388548400	156500	157100	157100	156500	12
574	20240813	112400	386669200	157100	157100	157100	157100	3
575	20240813	112300	386197900	157100	157100	157100	157100	0
576	20240813	112200	386197900	157100	157100	157100	157100	2
577	20240813	112100	385883700	157100	157200	157200	157100	8
578	20240813	112000	384626500	157400	157400	157400	157400	2
579	20240813	111900	384311700	157500	157500	157500	157500	0
580	20240813	111800	384311700	157500	157500	157500	157500	1
581	20240813	111700	384154200	157800	156400	157800	156400	64
582	20240813	111600	374077900	156500	156500	156500	156500	0
583	20240813	111500	374077900	156500	156400	156500	156200	42
584	20240813	111400	367508800	156500	156500	156500	156500	0
585	20240813	111300	367508800	156500	156500	156500	156500	3
586	20240813	111200	367039300	156500	156500	156600	156400	40
587	20240813	111100	360781500	157400	157400	157400	157400	0
588	20240813	111000	360781500	157400	157400	157400	157400	0
589	20240813	110900	360781500	157400	157400	157400	157400	7
590	20240813	110800	359679700	157400	156600	157400	156500	19
591	20240813	110700	356704400	156500	156500	156500	156500	0
592	20240813	110600	356704400	156500	156500	156500	156500	20
593	20240813	110500	353574400	156500	157000	157000	156500	8
594	20240813	110400	352321100	157200	157200	157200	157200	1
595	20240813	110300	352163900	157200	156500	157200	156500	8
596	20240813	110200	350909800	156500	156500	156500	156500	1
597	20240813	110100	350753300	156900	157400	157400	156900	11
598	20240813	110000	349026100	157400	157400	157400	157400	4
599	20240813	105900	348396500	157400	156800	157400	156800	90
600	20240813	105800	334269400	156600	156600	156800	156600	81
601	20240813	105700	321583800	156600	156800	156800	156600	44
602	20240813	105600	314692100	156900	156900	156900	156900	2
603	20240813	105500	314378300	156800	156900	156900	156800	13
604	20240813	105400	312339200	157200	156900	157200	156900	5
605	20240813	105300	311554400	156900	157000	157000	156900	8
606	20240813	105200	310299100	156900	156900	156900	156900	0
607	20240813	105100	310299100	156900	157000	157000	156900	15
608	20240813	105000	307944500	156800	157500	157500	156800	9
609	20240813	104900	306532600	156800	157700	157700	156800	7
610	20240813	104800	305432000	157700	157700	157700	157700	0
611	20240813	104700	305432000	157700	157700	157700	157700	1
612	20240813	104600	305274300	157700	157700	157700	157700	1
613	20240813	104500	305116600	156700	156700	156700	156700	10
614	20240813	104400	303549600	158000	156900	158000	156900	157
615	20240813	104300	278879900	156500	156500	156500	156500	1
616	20240813	104200	278723400	156800	156800	156800	156800	5
617	20240813	104100	277939400	156900	156500	157000	156500	171
618	20240813	104000	251109500	156300	156300	156300	156300	0
619	20240813	103900	251109500	156300	156300	156300	156300	11
620	20240813	103800	249390200	156400	156600	156700	156400	10
621	20240813	103700	247825000	156300	156300	156300	156300	10
622	20240813	103600	246262000	156300	156300	156300	156300	6
623	20240813	103500	245324200	156300	156300	156300	156300	1
624	20240813	103400	245167900	156000	156000	156000	156000	2
625	20240813	103300	244855900	156000	156000	156000	156000	0
626	20240813	103200	244855900	156000	156100	156100	156000	4
627	20240813	103100	244231700	156300	156300	156300	156100	22
628	20240813	103000	240795200	156400	156700	156700	156400	60
629	20240813	102900	231395200	156800	156800	156800	156800	3
630	20240813	102800	230924800	156800	156900	156900	156800	11
631	20240813	102700	229199700	156900	156900	156900	156900	3
632	20240813	102600	228729000	156900	156900	156900	156900	3
633	20240813	102500	228258300	156900	156900	156900	156900	1
634	20240813	102400	228101400	156900	156500	156900	156400	8
635	20240813	102300	226849200	156500	156500	156500	156500	4
636	20240813	102200	226223200	156500	156500	156600	156500	9
637	20240813	102100	224814500	156600	156900	156900	156600	5
638	20240813	102000	224031100	156700	156900	156900	156700	32
639	20240813	101900	219015500	156900	156900	156900	156900	6
640	20240813	101800	218074100	156700	156700	156700	156700	4
641	20240813	101700	217447300	156700	156700	156700	156700	0
642	20240813	101600	217447300	156700	156700	156700	156700	0
643	20240813	101500	217447300	156700	156600	156700	156600	6
644	20240813	101400	216507600	156700	156700	156700	156700	0
645	20240813	101300	216507600	156700	156700	156700	156700	2
646	20240813	101200	216194200	156700	156400	156700	156400	13
647	20240813	101100	214160700	156400	156500	156500	156200	36
648	20240813	101000	208531000	156700	156900	156900	156700	12
649	20240813	100900	206649400	157000	156800	157000	156800	12
650	20240813	100800	204767600	156800	156800	156800	156800	0
651	20240813	100700	204767600	156800	156800	156800	156800	0
652	20240813	100600	204767600	156800	156700	156800	156700	46
653	20240813	100500	197559000	156500	156700	156700	156500	16
654	20240813	100400	195053100	156800	156900	156900	156800	51
655	20240813	100300	187055800	157000	157000	157000	157000	0
656	20240813	100200	187055800	157000	157000	157000	157000	1
657	20240813	100100	186898800	157000	156900	157000	156900	2
658	20240813	100000	186584900	157000	156900	157000	156900	9
659	20240813	095900	185172700	156900	156900	156900	156900	0
660	20240813	095800	185172700	156900	156900	156900	156900	0
661	20240813	095700	185172700	156900	156900	156900	156900	0
662	20240813	095600	185172700	156900	156900	156900	156900	6
663	20240813	095500	184231300	156900	157000	157200	156900	8
664	20240813	095400	182974700	157100	157100	157100	157100	0
665	20240813	095300	182974700	157100	157100	157100	157100	0
666	20240813	095200	182974700	157100	157100	157100	157100	3
667	20240813	095100	182503400	157300	157300	157300	157300	0
668	20240813	095000	182503400	157300	157300	157300	157300	0
669	20240813	094900	182503400	157300	156400	157300	156400	11
670	20240813	094800	180776700	156300	156300	156300	156300	1
671	20240813	094700	180620400	156300	156300	156300	156300	10
672	20240813	094600	179057400	157900	157900	157900	157900	0
673	20240813	094500	179057400	157900	157900	157900	157900	0
674	20240813	094400	179057400	157900	158000	158000	157900	12
675	20240813	094300	177162500	158000	156300	158000	156300	30
676	20240813	094200	172455000	156300	155700	156300	155600	66
677	20240813	094100	162176200	156000	156200	156200	156000	16
678	20240813	094000	159679600	156000	156000	156000	156000	1
679	20240813	093900	159523600	155600	155700	156300	155600	20
680	20240813	093800	156407900	156300	156200	156300	155700	62
681	20240813	093700	146744300	156400	156500	156500	156200	12
682	20240813	093600	144869400	156400	156800	156800	156400	39
683	20240813	093500	138763400	156800	156800	156800	156800	3
684	20240813	093400	138293000	157200	157200	157200	157200	5
685	20240813	093300	137507000	157200	157100	157200	156900	48
686	20240813	093200	129969500	157200	157200	157200	157100	3
687	20240813	093100	129498000	157100	157300	157300	157100	11
688	20240813	093000	127769500	157200	157300	158000	157200	24
689	20240813	092900	123994200	157300	157300	157300	157300	0
690	20240813	092800	123994200	157300	157600	157600	157300	29
691	20240813	092700	119428600	158100	158100	158800	157700	142
692	20240813	092600	97011900	158800	158800	158800	158800	1
693	20240813	092500	96853100	158800	158000	158800	157900	32
694	20240813	092400	91780300	157800	157800	157800	157800	0
695	20240813	092300	91780300	157800	157900	158600	157800	32
696	20240813	092200	86713400	158200	158200	158200	158200	3
697	20240813	092100	86238800	158000	158300	158300	158000	60
698	20240813	092000	76741600	158300	158300	158300	158300	0
699	20240813	091900	76741600	158300	158300	158300	158300	1
700	20240813	091800	76583300	158300	158300	158300	158300	15
701	20240813	091700	74208800	158300	158300	158300	158300	2
702	20240813	091600	73892200	158300	158300	158300	158300	0
703	20240813	091500	73892200	158300	158600	158900	158300	28
704	20240813	091400	69455500	158600	159000	159000	158600	7
705	20240813	091300	68344900	158900	158900	158900	158900	38
706	20240813	091200	62306700	159000	158900	159000	158900	8
707	20240813	091100	61035400	158900	158900	158900	158900	3
708	20240813	091000	60558700	158800	158700	158800	158400	112
709	20240813	090900	42786800	158700	158700	158700	158700	6
710	20240813	090800	41834600	158400	158300	158400	158300	24
711	20240813	090700	38034100	158300	158200	159300	157800	76
712	20240813	090600	26001900	158200	157700	158200	157700	87
713	20240813	090500	12271600	157500	157500	157500	157500	0
714	20240813	090400	12271600	157500	157500	157500	157400	19
715	20240813	090300	9279400	157400	158100	158100	157400	12
716	20240813	090200	7384300	158200	158200	158200	158200	2
717	20240813	090100	7067900	158500	158500	158500	158500	0
718	20240813	090000	7067900	158500	157000	158500	157000	45