KissMeData/280360/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	205500	2253469800	156800	156800	156800	156800	469
3	20240816	205400	2253469800	156800	156800	156800	156800	0
4	20240816	205300	2253469800	156800	156800	156800	156800	0
5	20240816	205200	2253469800	156800	156800	156800	156800	0
6	20240816	205100	2253469800	156800	156800	156800	156800	0
7	20240816	205000	2253469800	156800	156800	156800	156800	0
8	20240816	204900	2253469800	156800	156800	156800	156800	0
9	20240816	204800	2253469800	156800	156800	156800	156800	0
10	20240816	204700	2253469800	156800	156800	156800	156800	0
11	20240816	204600	2253469800	156800	156800	156800	156800	0
12	20240816	204500	2253469800	156800	156800	156800	156800	0
13	20240816	204400	2253469800	156800	156800	156800	156800	0
14	20240816	204300	2253469800	156800	156800	156800	156800	0
15	20240816	204200	2253469800	156800	156800	156800	156800	0
16	20240816	204100	2253469800	156800	156800	156800	156800	0
17	20240816	204000	2253469800	156800	156800	156800	156800	0
18	20240816	203900	2253469800	156800	156800	156800	156800	0
19	20240816	203800	2253469800	156800	156800	156800	156800	0
20	20240816	203700	2253469800	156800	156800	156800	156800	0
21	20240816	203600	2253469800	156800	156800	156800	156800	0
22	20240816	203500	2253469800	156800	156800	156800	156800	0
23	20240816	203400	2253469800	156800	156800	156800	156800	0
24	20240816	203300	2253469800	156800	156800	156800	156800	0
25	20240816	203200	2253469800	156800	156800	156800	156800	0
26	20240816	203100	2253469800	156800	156800	156800	156800	0
27	20240816	203000	2253469800	156800	156800	156800	156800	0
28	20240816	202900	2253469800	156800	156800	156800	156800	0
29	20240816	202800	2253469800	156800	156800	156800	156800	0
30	20240816	202700	2253469800	156800	156800	156800	156800	0
31	20240816	202600	2253469800	156800	156800	156800	156800	0
32	20240816	202500	2253469800	156800	156800	156800	156800	469
33	20240816	202400	2253469800	156800	156800	156800	156800	0
34	20240816	202300	2253469800	156800	156800	156800	156800	0
35	20240816	202200	2253469800	156800	156800	156800	156800	0
36	20240816	202100	2253469800	156800	156800	156800	156800	0
37	20240816	202000	2253469800	156800	156800	156800	156800	0
38	20240816	201900	2253469800	156800	156800	156800	156800	0
39	20240816	201800	2253469800	156800	156800	156800	156800	0
40	20240816	201700	2253469800	156800	156800	156800	156800	0
41	20240816	201600	2253469800	156800	156800	156800	156800	0
42	20240816	201500	2253469800	156800	156800	156800	156800	0
43	20240816	201400	2253469800	156800	156800	156800	156800	0
44	20240816	201300	2253469800	156800	156800	156800	156800	0
45	20240816	201200	2253469800	156800	156800	156800	156800	0
46	20240816	201100	2253469800	156800	156800	156800	156800	0
47	20240816	201000	2253469800	156800	156800	156800	156800	0
48	20240816	200900	2253469800	156800	156800	156800	156800	0
49	20240816	200800	2253469800	156800	156800	156800	156800	0
50	20240816	200700	2253469800	156800	156800	156800	156800	0
51	20240816	200600	2253469800	156800	156800	156800	156800	0
52	20240816	200500	2253469800	156800	156800	156800	156800	0
53	20240816	200400	2253469800	156800	156800	156800	156800	0
54	20240816	200300	2253469800	156800	156800	156800	156800	0
55	20240816	200200	2253469800	156800	156800	156800	156800	0
56	20240816	200100	2253469800	156800	156800	156800	156800	0
57	20240816	200000	2253469800	156800	156800	156800	156800	0
58	20240816	195900	2253469800	156800	156800	156800	156800	0
59	20240816	195800	2253469800	156800	156800	156800	156800	0
60	20240816	195700	2253469800	156800	156800	156800	156800	0
61	20240816	195600	2253469800	156800	156800	156800	156800	0
62	20240816	195500	2253469800	156800	156800	156800	156800	469
63	20240816	195400	2253469800	156800	156800	156800	156800	0
64	20240816	195300	2253469800	156800	156800	156800	156800	0
65	20240816	195200	2253469800	156800	156800	156800	156800	0
66	20240816	195100	2253469800	156800	156800	156800	156800	0
67	20240816	195000	2253469800	156800	156800	156800	156800	0
68	20240816	194900	2253469800	156800	156800	156800	156800	0
69	20240816	194800	2253469800	156800	156800	156800	156800	0
70	20240816	194700	2253469800	156800	156800	156800	156800	0
71	20240816	194600	2253469800	156800	156800	156800	156800	0
72	20240816	194500	2253469800	156800	156800	156800	156800	0
73	20240816	194400	2253469800	156800	156800	156800	156800	0
74	20240816	194300	2253469800	156800	156800	156800	156800	0
75	20240816	194200	2253469800	156800	156800	156800	156800	0
76	20240816	194100	2253469800	156800	156800	156800	156800	0
77	20240816	194000	2253469800	156800	156800	156800	156800	0
78	20240816	193900	2253469800	156800	156800	156800	156800	0
79	20240816	193800	2253469800	156800	156800	156800	156800	0
80	20240816	193700	2253469800	156800	156800	156800	156800	0
81	20240816	193600	2253469800	156800	156800	156800	156800	0
82	20240816	193500	2253469800	156800	156800	156800	156800	0
83	20240816	193400	2253469800	156800	156800	156800	156800	0
84	20240816	193300	2253469800	156800	156800	156800	156800	0
85	20240816	193200	2253469800	156800	156800	156800	156800	0
86	20240816	193100	2253469800	156800	156800	156800	156800	0
87	20240816	193000	2253469800	156800	156800	156800	156800	0
88	20240816	192900	2253469800	156800	156800	156800	156800	0
89	20240816	192800	2253469800	156800	156800	156800	156800	0
90	20240816	192700	2253469800	156800	156800	156800	156800	0
91	20240816	192600	2253469800	156800	156800	156800	156800	0
92	20240816	192500	2253469800	156800	156800	156800	156800	469
93	20240816	192400	2253469800	156800	156800	156800	156800	0
94	20240816	192300	2253469800	156800	156800	156800	156800	0
95	20240816	192200	2253469800	156800	156800	156800	156800	0
96	20240816	192100	2253469800	156800	156800	156800	156800	0
97	20240816	192000	2253469800	156800	156800	156800	156800	0
98	20240816	191900	2253469800	156800	156800	156800	156800	0
99	20240816	191800	2253469800	156800	156800	156800	156800	0
100	20240816	191700	2253469800	156800	156800	156800	156800	0
101	20240816	191600	2253469800	156800	156800	156800	156800	0
102	20240816	191500	2253469800	156800	156800	156800	156800	0
103	20240816	191400	2253469800	156800	156800	156800	156800	0
104	20240816	191300	2253469800	156800	156800	156800	156800	0
105	20240816	191200	2253469800	156800	156800	156800	156800	0
106	20240816	191100	2253469800	156800	156800	156800	156800	0
107	20240816	191000	2253469800	156800	156800	156800	156800	0
108	20240816	190900	2253469800	156800	156800	156800	156800	0
109	20240816	190800	2253469800	156800	156800	156800	156800	0
110	20240816	190700	2253469800	156800	156800	156800	156800	0
111	20240816	190600	2253469800	156800	156800	156800	156800	0
112	20240816	190500	2253469800	156800	156800	156800	156800	0
113	20240816	190400	2253469800	156800	156800	156800	156800	0
114	20240816	190300	2253469800	156800	156800	156800	156800	0
115	20240816	190200	2253469800	156800	156800	156800	156800	0
116	20240816	190100	2253469800	156800	156800	156800	156800	0
117	20240816	190000	2253469800	156800	156800	156800	156800	0
118	20240816	185900	2253469800	156800	156800	156800	156800	0
119	20240816	185800	2253469800	156800	156800	156800	156800	0
120	20240816	185700	2253469800	156800	156800	156800	156800	0
121	20240816	185600	2253469800	156800	156800	156800	156800	0
122	20240816	185500	2253469800	156800	156800	156800	156800	469
123	20240816	185400	2253469800	156800	156800	156800	156800	0
124	20240816	185300	2253469800	156800	156800	156800	156800	0
125	20240816	185200	2253469800	156800	156800	156800	156800	0
126	20240816	185100	2253469800	156800	156800	156800	156800	0
127	20240816	185000	2253469800	156800	156800	156800	156800	0
128	20240816	184900	2253469800	156800	156800	156800	156800	0
129	20240816	184800	2253469800	156800	156800	156800	156800	0
130	20240816	184700	2253469800	156800	156800	156800	156800	0
131	20240816	184600	2253469800	156800	156800	156800	156800	0
132	20240816	184500	2253469800	156800	156800	156800	156800	0
133	20240816	184400	2253469800	156800	156800	156800	156800	0
134	20240816	184300	2253469800	156800	156800	156800	156800	0
135	20240816	184200	2253469800	156800	156800	156800	156800	0
136	20240816	184100	2253469800	156800	156800	156800	156800	0
137	20240816	184000	2253469800	156800	156800	156800	156800	0
138	20240816	183900	2253469800	156800	156800	156800	156800	0
139	20240816	183800	2253469800	156800	156800	156800	156800	0
140	20240816	183700	2253469800	156800	156800	156800	156800	0
141	20240816	183600	2253469800	156800	156800	156800	156800	0
142	20240816	183500	2253469800	156800	156800	156800	156800	0
143	20240816	183400	2253469800	156800	156800	156800	156800	0
144	20240816	183300	2253469800	156800	156800	156800	156800	0
145	20240816	183200	2253469800	156800	156800	156800	156800	0
146	20240816	183100	2253469800	156800	156800	156800	156800	0
147	20240816	183000	2253469800	156800	156800	156800	156800	0
148	20240816	182900	2253469800	156800	156800	156800	156800	0
149	20240816	182800	2253469800	156800	156800	156800	156800	0
150	20240816	182700	2253469800	156800	156800	156800	156800	0
151	20240816	182600	2253469800	156800	156800	156800	156800	0
152	20240816	182500	2253469800	156800	156800	156800	156800	469
153	20240816	182400	2253469800	156800	156800	156800	156800	0
154	20240816	182300	2253469800	156800	156800	156800	156800	0
155	20240816	182200	2253469800	156800	156800	156800	156800	0
156	20240816	182100	2253469800	156800	156800	156800	156800	0
157	20240816	182000	2253469800	156800	156800	156800	156800	0
158	20240816	181900	2253469800	156800	156800	156800	156800	0
159	20240816	181800	2253469800	156800	156800	156800	156800	0
160	20240816	181700	2253469800	156800	156800	156800	156800	0
161	20240816	181600	2253469800	156800	156800	156800	156800	0
162	20240816	181500	2253469800	156800	156800	156800	156800	0
163	20240816	181400	2253469800	156800	156800	156800	156800	0
164	20240816	181300	2253469800	156800	156800	156800	156800	0
165	20240816	181200	2253469800	156800	156800	156800	156800	0
166	20240816	181100	2253469800	156800	156800	156800	156800	0
167	20240816	181000	2253469800	156800	156800	156800	156800	0
168	20240816	180900	2253469800	156800	156800	156800	156800	0
169	20240816	180800	2253469800	156800	156800	156800	156800	0
170	20240816	180700	2253469800	156800	156800	156800	156800	0
171	20240816	180600	2253469800	156800	156800	156800	156800	0
172	20240816	180500	2253469800	156800	156800	156800	156800	0
173	20240816	180400	2253469800	156800	156800	156800	156800	0
174	20240816	180300	2253469800	156800	156800	156800	156800	0
175	20240816	180200	2253469800	156800	156800	156800	156800	0
176	20240816	180100	2253469800	156800	156800	156800	156800	0
177	20240816	180000	2253469800	156800	156800	156800	156800	0
178	20240816	175900	2253469800	156800	156800	156800	156800	0
179	20240816	175800	2253469800	156800	156800	156800	156800	0
180	20240816	175700	2253469800	156800	156800	156800	156800	0
181	20240816	175600	2253469800	156800	156800	156800	156800	0
182	20240816	175500	2253469800	156800	156800	156800	156800	469
183	20240816	175400	2253469800	156800	156800	156800	156800	0
184	20240816	175300	2253469800	156800	156800	156800	156800	0
185	20240816	175200	2253469800	156800	156800	156800	156800	0
186	20240816	175100	2253469800	156800	156800	156800	156800	0
187	20240816	175000	2253469800	156800	156800	156800	156800	0
188	20240816	174900	2253469800	156800	156800	156800	156800	0
189	20240816	174800	2253469800	156800	156800	156800	156800	0
190	20240816	174700	2253469800	156800	156800	156800	156800	0
191	20240816	174600	2253469800	156800	156800	156800	156800	0
192	20240816	174500	2253469800	156800	156800	156800	156800	0
193	20240816	174400	2253469800	156800	156800	156800	156800	0
194	20240816	174300	2253469800	156800	156800	156800	156800	0
195	20240816	174200	2253469800	156800	156800	156800	156800	0
196	20240816	174100	2253469800	156800	156800	156800	156800	0
197	20240816	174000	2253469800	156800	156800	156800	156800	0
198	20240816	173900	2253469800	156800	156800	156800	156800	0
199	20240816	173800	2253469800	156800	156800	156800	156800	0
200	20240816	173700	2253469800	156800	156800	156800	156800	0
201	20240816	173600	2253469800	156800	156800	156800	156800	0
202	20240816	173500	2253469800	156800	156800	156800	156800	0
203	20240816	173400	2253469800	156800	156800	156800	156800	0
204	20240816	173300	2253469800	156800	156800	156800	156800	0
205	20240816	173200	2253469800	156800	156800	156800	156800	0
206	20240816	173100	2253469800	156800	156800	156800	156800	0
207	20240816	173000	2253469800	156800	156800	156800	156800	0
208	20240816	172900	2253469800	156800	156800	156800	156800	0
209	20240816	172800	2253469800	156800	156800	156800	156800	0
210	20240816	172700	2253469800	156800	156800	156800	156800	0
211	20240816	172600	2253469800	156800	156800	156800	156800	0
212	20240816	172500	2253469800	156800	156800	156800	156800	469
213	20240816	172400	2253469800	156800	156800	156800	156800	0
214	20240816	172300	2253469800	156800	156800	156800	156800	0
215	20240816	172200	2253469800	156800	156800	156800	156800	0
216	20240816	172100	2253469800	156800	156800	156800	156800	0
217	20240816	172000	2253469800	156800	156800	156800	156800	0
218	20240816	171900	2253469800	156800	156800	156800	156800	0
219	20240816	171800	2253469800	156800	156800	156800	156800	0
220	20240816	171700	2253469800	156800	156800	156800	156800	0
221	20240816	171600	2253469800	156800	156800	156800	156800	0
222	20240816	171500	2253469800	156800	156800	156800	156800	0
223	20240816	171400	2253469800	156800	156800	156800	156800	0
224	20240816	171300	2253469800	156800	156800	156800	156800	0
225	20240816	171200	2253469800	156800	156800	156800	156800	0
226	20240816	171100	2253469800	156800	156800	156800	156800	0
227	20240816	171000	2253469800	156800	156800	156800	156800	0
228	20240816	170900	2253469800	156800	156800	156800	156800	0
229	20240816	170800	2253469800	156800	156800	156800	156800	0
230	20240816	170700	2253469800	156800	156800	156800	156800	0
231	20240816	170600	2253469800	156800	156800	156800	156800	0
232	20240816	170500	2253469800	156800	156800	156800	156800	0
233	20240816	170400	2253469800	156800	156800	156800	156800	0
234	20240816	170300	2253469800	156800	156800	156800	156800	0
235	20240816	170200	2253469800	156800	156800	156800	156800	0
236	20240816	170100	2253469800	156800	156800	156800	156800	0
237	20240816	170000	2253469800	156800	156800	156800	156800	0
238	20240816	165900	2253469800	156800	156800	156800	156800	0
239	20240816	165800	2253469800	156800	156800	156800	156800	0
240	20240816	165700	2253469800	156800	156800	156800	156800	0
241	20240816	165600	2253469800	156800	156800	156800	156800	0
242	20240816	165500	2253469800	156800	156800	156800	156800	469
243	20240816	165400	2253469800	156800	156800	156800	156800	0
244	20240816	165300	2253469800	156800	156800	156800	156800	0
245	20240816	165200	2253469800	156800	156800	156800	156800	0
246	20240816	165100	2253469800	156800	156800	156800	156800	0
247	20240816	165000	2253469800	156800	156800	156800	156800	0
248	20240816	164900	2253469800	156800	156800	156800	156800	0
249	20240816	164800	2253469800	156800	156800	156800	156800	0
250	20240816	164700	2253469800	156800	156800	156800	156800	0
251	20240816	164600	2253469800	156800	156800	156800	156800	0
252	20240816	164500	2253469800	156800	156800	156800	156800	0
253	20240816	164400	2253469800	156800	156800	156800	156800	0
254	20240816	164300	2253469800	156800	156800	156800	156800	0
255	20240816	164200	2253469800	156800	156800	156800	156800	0
256	20240816	164100	2253469800	156800	156800	156800	156800	0
257	20240816	164000	2253469800	156800	156800	156800	156800	0
258	20240816	163900	2253469800	156800	156800	156800	156800	0
259	20240816	163800	2253469800	156800	156800	156800	156800	0
260	20240816	163700	2253469800	156800	156800	156800	156800	0
261	20240816	163600	2253469800	156800	156800	156800	156800	0
262	20240816	163500	2253469800	156800	156800	156800	156800	0
263	20240816	163400	2253469800	156800	156800	156800	156800	0
264	20240816	163300	2253469800	156800	156800	156800	156800	0
265	20240816	163200	2253469800	156800	156800	156800	156800	0
266	20240816	163100	2253469800	156800	156800	156800	156800	0
267	20240816	163000	2253469800	156800	156800	156800	156800	0
268	20240816	162900	2253469800	156800	156800	156800	156800	0
269	20240816	162800	2253469800	156800	156800	156800	156800	0
270	20240816	162700	2253469800	156800	156800	156800	156800	0
271	20240816	162600	2253469800	156800	156800	156800	156800	0
272	20240816	162500	2253469800	156800	156800	156800	156800	469
273	20240816	162400	2253469800	156800	156800	156800	156800	0
274	20240816	162300	2253469800	156800	156800	156800	156800	0
275	20240816	162200	2253469800	156800	156800	156800	156800	0
276	20240816	162100	2253469800	156800	156800	156800	156800	0
277	20240816	162000	2253469800	156800	156800	156800	156800	0
278	20240816	161900	2253469800	156800	156800	156800	156800	0
279	20240816	161800	2253469800	156800	156800	156800	156800	0
280	20240816	161700	2253469800	156800	156800	156800	156800	0
281	20240816	161600	2253469800	156800	156800	156800	156800	0
282	20240816	161500	2253469800	156800	156800	156800	156800	0
283	20240816	161400	2253469800	156800	156800	156800	156800	0
284	20240816	161300	2253469800	156800	156800	156800	156800	0
285	20240816	161200	2253469800	156800	156800	156800	156800	0
286	20240816	161100	2253469800	156800	156800	156800	156800	0
287	20240816	161000	2253469800	156800	156800	156800	156800	0
288	20240816	160900	2253469800	156800	156800	156800	156800	0
289	20240816	160800	2253469800	156800	156800	156800	156800	0
290	20240816	160700	2253469800	156800	156800	156800	156800	0
291	20240816	160600	2253469800	156800	156800	156800	156800	0
292	20240816	160500	2253469800	156800	156800	156800	156800	0
293	20240816	160400	2253469800	156800	156800	156800	156800	0
294	20240816	160300	2253469800	156800	156800	156800	156800	0
295	20240816	160200	2253469800	156800	156800	156800	156800	0
296	20240816	160100	2253469800	156800	156800	156800	156800	0
297	20240816	160000	2253469800	156800	156800	156800	156800	0
298	20240816	155900	2253469800	156800	156800	156800	156800	0
299	20240816	155800	2253469800	156800	156800	156800	156800	0
300	20240816	155700	2253469800	156800	156800	156800	156800	0
301	20240816	155600	2253469800	156800	156800	156800	156800	0
302	20240816	155500	2253469800	156800	156800	156800	156800	469
303	20240816	155400	2253469800	156800	156800	156800	156800	0
304	20240816	155300	2253469800	156800	156800	156800	156800	0
305	20240816	155200	2253469800	156800	156800	156800	156800	0
306	20240816	155100	2253469800	156800	156800	156800	156800	0
307	20240816	155000	2253469800	156800	156800	156800	156800	0
308	20240816	154900	2253469800	156800	156800	156800	156800	0
309	20240816	154800	2253469800	156800	156800	156800	156800	0
310	20240816	154700	2253469800	156800	156800	156800	156800	0
311	20240816	154600	2253469800	156800	156800	156800	156800	0
312	20240816	154500	2253469800	156800	156800	156800	156800	0
313	20240816	154400	2253469800	156800	156800	156800	156800	0
314	20240816	154300	2253469800	156800	156800	156800	156800	0
315	20240816	154200	2253469800	156800	156800	156800	156800	0
316	20240816	154100	2253469800	156800	156800	156800	156800	0
317	20240816	154000	2253469800	156800	156800	156800	156800	0
318	20240816	153900	2253469800	156800	156800	156800	156800	0
319	20240816	153800	2253469800	156800	156800	156800	156800	0
320	20240816	153700	2253469800	156800	156800	156800	156800	0
321	20240816	153600	2253469800	156800	156800	156800	156800	0
322	20240816	153500	2253469800	156800	156800	156800	156800	0
323	20240816	153400	2253469800	156800	156800	156800	156800	0
324	20240816	153300	2253469800	156800	156800	156800	156800	0
325	20240816	153200	2253469800	156800	156800	156800	156800	0
326	20240816	153100	2253469800	156800	156800	156800	156800	0
327	20240816	153000	2253469800	156800	156800	156800	156800	469
328	20240816	152900	2179930600	157200	157200	157200	157200	0
329	20240816	152800	2179930600	157200	157200	157200	157200	0
330	20240816	152700	2179930600	157200	157200	157200	157200	0
331	20240816	152600	2179930600	157200	157200	157200	157200	0
332	20240816	152500	2179930600	157200	157200	157200	157200	0
333	20240816	152400	2179930600	157200	157200	157200	157200	0
334	20240816	152300	2179930600	157200	157200	157200	157200	0
335	20240816	152200	2179930600	157200	157200	157200	157200	0
336	20240816	152100	2179930600	157200	157200	157200	157200	0
337	20240816	152000	2179930600	157200	157200	157200	157200	0
338	20240816	151900	2179930600	157200	157700	157700	157100	96
339	20240816	151800	2164828600	157800	157500	157800	157500	15
340	20240816	151700	2162463200	157800	157500	157800	157500	15
341	20240816	151600	2160098100	157800	157500	157800	157500	35
342	20240816	151500	2154584700	157500	157800	157800	157300	9
343	20240816	151400	2153166200	157400	157400	157800	157200	33
344	20240816	151300	2147972900	157300	157600	157600	157300	33
345	20240816	151200	2142780800	157900	157500	157900	157500	13
346	20240816	151100	2140732900	158000	158000	158000	158000	13
347	20240816	151000	2138678900	158000	158000	158000	157300	64
348	20240816	150900	2128570800	158000	158300	158400	157700	140
349	20240816	150800	2106438700	158200	158200	158300	158200	80
350	20240816	150700	2093778500	158200	158100	158200	158100	91
351	20240816	150600	2079386100	158200	157900	158200	157900	78
352	20240816	150500	2067053900	158000	158000	158100	158000	80
353	20240816	150400	2054412700	158000	158500	158500	158000	160
354	20240816	150300	2029102100	158400	158400	158600	158400	199
355	20240816	150200	1997556700	158500	158500	158600	158500	120
356	20240816	150100	1978527400	158500	158300	158500	158100	215
357	20240816	150000	1944496500	158300	158200	158400	158200	112
358	20240816	145900	1926770900	158100	158200	158300	157900	154
359	20240816	145800	1902409200	158200	157900	158300	157800	118
360	20240816	145700	1883755500	158000	158100	158100	157800	83
361	20240816	145600	1870645500	158100	157100	158100	157100	213
362	20240816	145500	1837097400	157000	156800	157300	156800	279
363	20240816	145400	1793346900	156700	156700	156700	156700	6
364	20240816	145300	1792406700	156800	156700	156800	156700	14
365	20240816	145200	1790211600	156800	156700	156800	156700	16
366	20240816	145100	1787703500	156700	156700	156700	156600	7
367	20240816	145000	1786606700	156800	156700	156800	156600	21
368	20240816	144900	1783317200	156700	156800	156800	156700	78
369	20240816	144800	1771093500	156700	156700	156800	156700	9
370	20240816	144700	1769682600	156700	156700	156800	156700	21
371	20240816	144600	1766391800	156800	156700	156800	156700	18
372	20240816	144500	1763570400	156800	156700	156800	156700	16
373	20240816	144400	1761062400	156800	156700	156800	156700	8
374	20240816	144300	1759808100	156700	156700	156700	156700	21
375	20240816	144200	1756517400	156700	156700	156700	156700	9
376	20240816	144100	1755107100	156700	156600	156700	156600	16
377	20240816	144000	1752600000	156800	156800	156800	156700	34
378	20240816	143900	1747269800	156800	156800	156800	156800	8
379	20240816	143800	1746015400	156700	156600	156700	156600	18
380	20240816	143700	1743194900	156700	156700	156700	156600	19
381	20240816	143600	1740217900	156700	156600	156700	156600	12
382	20240816	143500	1738338500	156600	156600	156700	156600	23
383	20240816	143400	1734735800	156600	156700	156700	156600	25
384	20240816	143300	1730820200	156700	156600	156700	156600	14
385	20240816	143200	1728627600	156600	156600	156600	156600	1
386	20240816	143100	1728471000	156500	156600	156600	156500	14
387	20240816	143000	1726279300	156600	156600	156600	156500	26
388	20240816	142900	1722209100	156600	156700	156700	156600	17
389	20240816	142800	1719546000	156600	156600	156700	156500	20
390	20240816	142700	1716414100	156600	156700	156700	156600	26
391	20240816	142600	1712341600	156600	156700	156700	156600	31
392	20240816	142500	1707485800	156600	156600	156600	156500	22
393	20240816	142400	1704042600	156600	156500	156600	156500	9
394	20240816	142300	1702633300	156500	156600	156600	156500	28
395	20240816	142200	1698250400	156600	156700	156700	156600	18
396	20240816	142100	1695430900	156600	156700	156700	156500	48
397	20240816	142000	1687917700	156600	156500	156600	156500	28
398	20240816	141900	1683535000	156600	156600	156600	156600	21
399	20240816	141800	1680246400	156600	156600	156600	156600	23
400	20240816	141700	1676644600	156600	156600	156700	156600	18
401	20240816	141600	1673825500	156600	156700	156700	156600	23
402	20240816	141500	1670223600	156600	156700	156700	156500	24
403	20240816	141400	1666465400	156700	156600	156700	156600	25
404	20240816	141300	1662549600	156700	156600	156700	156600	10
405	20240816	141200	1660982900	156700	156500	156700	156500	53
406	20240816	141100	1652683700	156600	156700	156700	156600	13
407	20240816	141000	1650647300	156700	156700	156700	156600	20
408	20240816	140900	1647515100	156700	156600	156700	156600	30
409	20240816	140800	1642816200	156600	156600	156700	156600	28
410	20240816	140700	1638430600	156700	156600	156700	156600	13
411	20240816	140600	1636394000	156600	156700	156700	156600	29
412	20240816	140500	1631851900	156600	156700	156700	156600	32
413	20240816	140400	1626839500	156700	156700	156800	156700	36
414	20240816	140300	1621197500	156800	156700	156800	156700	27
415	20240816	140200	1616965600	156800	156800	156800	156700	13
416	20240816	140100	1614927400	156800	156800	156900	156800	18
417	20240816	140000	1612104200	156800	156800	156900	156800	16
418	20240816	135900	1609594800	156900	156900	157000	156900	28
419	20240816	135800	1605201500	156900	156800	156900	156800	23
420	20240816	135700	1601594400	156800	156900	156900	156800	10
421	20240816	135600	1600025600	156900	156800	156900	156800	13
422	20240816	135500	1597986100	156900	157000	157000	156900	8
423	20240816	135400	1596730800	156900	156800	157100	156800	17
424	20240816	135300	1594064700	156900	156800	156900	156800	31
425	20240816	135200	1589202600	156900	156900	156900	156800	15
426	20240816	135100	1586849300	156900	157100	157100	156900	118
427	20240816	135000	1568316600	157100	157200	157200	157100	24
428	20240816	134900	1564545500	157200	157300	157300	157200	10
429	20240816	134800	1562973400	157200	157300	157300	157200	18
430	20240816	134700	1560143700	157300	157400	157400	157200	20
431	20240816	134600	1556997800	157400	157300	157400	157200	21
432	20240816	134500	1553694400	157300	157300	157300	157200	8
433	20240816	134400	1552436100	157200	157100	157200	157000	40
434	20240816	134300	1546148900	156900	156600	157300	156600	170
435	20240816	134200	1519484100	156700	156600	156700	156600	46
436	20240816	134100	1512279100	156600	156600	156600	156500	6
437	20240816	134000	1511339700	156700	156600	156700	156600	27
438	20240816	133900	1507110500	156600	156500	156700	156500	19
439	20240816	133800	1504136200	156600	156600	156700	156600	37
440	20240816	133700	1498341900	156600	156600	156600	156600	9
441	20240816	133600	1496932500	156600	156600	156600	156500	19
442	20240816	133500	1493957300	156600	156500	156600	156500	31
443	20240816	133400	1489104600	156600	156600	156600	156600	18
444	20240816	133300	1486285800	156600	156500	156600	156500	21
445	20240816	133200	1482999100	156600	156600	156600	156500	25
446	20240816	133100	1479085800	156600	156600	156600	156500	33
447	20240816	133000	1473920400	156700	156600	156700	156500	29
448	20240816	132900	1469378700	156600	156600	156600	156600	20
449	20240816	132800	1466246700	156600	156600	156600	156600	7
450	20240816	132700	1465150500	156600	156600	156600	156500	30
451	20240816	132600	1460454200	156500	156600	156600	156500	20
452	20240816	132500	1457324100	156600	156500	156600	156500	9
453	20240816	132400	1455914900	156600	156600	156600	156500	27
454	20240816	132300	1451688400	156600	156600	156600	156600	11
455	20240816	132200	1449965800	156600	156500	156600	156500	48
456	20240816	132100	1442452800	156600	156700	156700	156600	2
457	20240816	132000	1442139500	156700	156600	156700	156500	36
458	20240816	131900	1436503400	156600	156600	156600	156500	18
459	20240816	131800	1433685600	156600	156600	156600	156600	14
460	20240816	131700	1431493200	156600	156500	156700	156500	34
461	20240816	131600	1426168700	156600	156700	156700	156600	17
462	20240816	131500	1423506300	156700	156700	156700	156600	26
463	20240816	131400	1419434200	156600	156600	156600	156600	52
464	20240816	131300	1411291000	156600	156600	156700	156600	22
465	20240816	131200	1407845700	156700	156600	156700	156600	5
466	20240816	131100	1407062500	156700	156600	156700	156600	19
467	20240816	131000	1404087000	156600	156600	156700	156600	27
468	20240816	130900	1399858700	156600	156700	156700	156600	40
469	20240816	130800	1393594000	156700	156700	156800	156700	19
470	20240816	130700	1390616600	156700	156800	156800	156700	3
471	20240816	130600	1390146300	156800	156800	156800	156800	0
472	20240816	130500	1390146300	156800	156700	156800	156700	19
473	20240816	130400	1387168800	156800	156800	156900	156800	23
474	20240816	130300	1383562300	156700	156800	156800	156700	21
475	20240816	130200	1380271300	156800	156700	156800	156700	22
476	20240816	130100	1376823500	156800	156800	156800	156800	10
477	20240816	130000	1375255500	156800	156700	156900	156700	7
478	20240816	125900	1374158100	156800	156800	156800	156700	23
479	20240816	125800	1370553400	156800	156800	156800	156700	19
480	20240816	125700	1367575800	156800	156800	156800	156800	11
481	20240816	125600	1365851000	156800	156800	156800	156800	10
482	20240816	125500	1364283000	156700	156800	156800	156700	27
483	20240816	125400	1360051100	156800	156700	156800	156700	30
484	20240816	125300	1355350000	156700	156700	156800	156700	15
485	20240816	125200	1352999400	156700	156700	156700	156600	29
486	20240816	125100	1348456800	156700	156600	156700	156600	21
487	20240816	125000	1345167900	156700	156700	156700	156700	3
488	20240816	124900	1344697800	156700	156700	156700	156700	7
489	20240816	124800	1343600900	156700	156600	156700	156600	36
490	20240816	124700	1337963200	156600	156700	156800	156600	37
491	20240816	124600	1332166300	156700	156700	156800	156700	28
492	20240816	124500	1327778600	156800	156800	156800	156800	12
493	20240816	124400	1325897000	156800	156700	156800	156700	45
494	20240816	124300	1318845300	156700	156700	156800	156700	20
495	20240816	124200	1315711100	156800	156700	156800	156700	39
496	20240816	124100	1309599600	156800	156800	156900	156800	37
497	20240816	124000	1303797900	156900	156900	156900	156900	6
498	20240816	123900	1302856500	156900	156900	156900	156800	15
499	20240816	123800	1300503100	156800	156800	156900	156800	28
500	20240816	123700	1296112400	157000	156900	157000	156900	9
501	20240816	123600	1294700200	156900	156800	156900	156800	19
502	20240816	123500	1291720900	156800	156900	156900	156800	23
503	20240816	123400	1288114200	156800	156900	156900	156800	56
504	20240816	123300	1279332800	157000	156900	157000	156900	2
505	20240816	123200	1279018900	156900	156900	156900	156900	51
506	20240816	123100	1271017000	156800	156900	156900	156800	35
507	20240816	123000	1265528600	156900	156900	156900	156800	22
508	20240816	122900	1262078500	156900	156800	156900	156800	25
509	20240816	122800	1258158300	156900	156900	156900	156900	3
510	20240816	122700	1257687600	156800	156900	156900	156800	23
511	20240816	122600	1254080600	156800	156900	156900	156800	25
512	20240816	122500	1250160200	156900	156900	156900	156900	5
513	20240816	122400	1249375700	156900	156900	156900	156900	16
514	20240816	122300	1246865300	156900	156900	156900	156900	4
515	20240816	122200	1246237700	156900	157000	157000	156900	18
516	20240816	122100	1243413400	157000	157000	157000	156900	35
517	20240816	122000	1237920400	156900	157000	157000	156900	34
518	20240816	121900	1232585700	157000	156900	157000	156900	18
519	20240816	121800	1229761400	157000	156900	157000	156900	65
520	20240816	121700	1219562700	157000	157000	157000	157000	2
521	20240816	121600	1219248700	156900	156900	157000	156900	19
522	20240816	121500	1216267500	156900	157000	157000	156900	20
523	20240816	121400	1213129200	156900	157000	157000	156900	22
524	20240816	121300	1209676900	157000	156900	157000	156900	18
525	20240816	121200	1206852600	157000	157000	157000	157000	1
526	20240816	121100	1206695600	156900	157000	157000	156900	23
527	20240816	121000	1203086600	157000	157000	157000	157000	6
528	20240816	120900	1202144600	156900	157000	157000	156900	18
529	20240816	120800	1199320200	157000	156900	157000	156900	18
530	20240816	120700	1196495900	157000	156900	157000	156900	22
531	20240816	120600	1193043600	157000	157000	157000	157000	4
532	20240816	120500	1192415600	156900	156900	157000	156900	25
533	20240816	120400	1188492500	157000	157100	157100	157000	6
534	20240816	120300	1187550300	157100	157000	157100	157000	18
535	20240816	120200	1184724200	157100	157000	157100	157000	30
536	20240816	120100	1180013900	157000	157000	157000	156900	32
537	20240816	120000	1174992300	156900	157000	157000	156900	80
538	20240816	115900	1162436200	157000	157000	157100	157000	28
539	20240816	115800	1158040000	157000	157100	157100	157000	54
540	20240816	115700	1149561800	157100	157000	157100	157000	17
541	20240816	115600	1146892700	157100	157000	157100	157000	25
542	20240816	115500	1142967300	157100	157100	157100	157100	6
543	20240816	115400	1142024700	157100	157000	157100	157000	18
544	20240816	115300	1139198600	157000	157100	157100	157000	19
545	20240816	115200	1136215400	157100	157000	157100	157000	18
546	20240816	115100	1133389300	157100	157000	157100	157000	29
547	20240816	115000	1128835100	157000	157100	157100	157000	33
548	20240816	114900	1123652800	157000	157000	157100	157000	41
549	20240816	114800	1117213500	157100	157000	157100	157000	18
550	20240816	114700	1114387400	157000	157100	157100	157000	27
551	20240816	114600	1110147700	157000	157000	157000	157000	19
552	20240816	114500	1107164700	157100	157000	157100	157000	21
553	20240816	114400	1103867300	157100	157100	157100	157100	2
554	20240816	114300	1103553100	157000	157100	157100	157000	18
555	20240816	114200	1100727000	157100	157000	157100	157000	32
556	20240816	114100	1095702900	156900	157000	157000	156900	24
557	20240816	114000	1091936700	157000	156900	157000	156900	23
558	20240816	113900	1088327900	157000	156900	157000	156900	11
559	20240816	113800	1086601900	156900	157000	157000	156900	25
560	20240816	113700	1082679200	157000	157000	157000	157000	11
561	20240816	113600	1080952200	157000	157200	157200	157000	148
562	20240816	113500	1057707600	157100	157200	157200	157100	24
563	20240816	113400	1053936900	157200	157200	157200	157100	16
564	20240816	113300	1051421800	157300	157300	157300	157300	2
565	20240816	113200	1051107200	157300	157200	157300	157200	38
566	20240816	113100	1045131500	157300	157300	157300	157300	4
567	20240816	113000	1044502300	157300	157100	157300	157000	33
568	20240816	112900	1039318600	157100	157000	157100	157000	28
569	20240816	112800	1034921500	157100	157100	157100	157000	8
570	20240816	112700	1033665200	157100	157000	157100	157000	87
571	20240816	112600	1020006100	157100	157000	157100	157000	23
572	20240816	112500	1016394700	157000	157200	157200	157000	107
573	20240816	112400	999588000	157100	157200	157200	157100	18
574	20240816	112300	996760100	157100	157200	157200	157100	21
575	20240816	112200	993460900	157200	157200	157200	157100	12
576	20240816	112100	991575000	157100	157200	157200	157100	18
577	20240816	112000	988747000	157100	157100	157100	157100	51
578	20240816	111900	980734900	157200	157100	157200	157100	22
579	20240816	111800	977278300	157200	157200	157200	157100	23
580	20240816	111700	973664800	157100	157100	157100	157100	10
581	20240816	111600	972093800	157200	157300	157300	157200	11
582	20240816	111500	970364300	157400	157300	157400	157200	32
583	20240816	111400	965331600	157300	157200	157300	157100	30
584	20240816	111300	960617200	157200	157200	157300	157200	35
585	20240816	111200	955115100	157300	157200	157300	157200	50
586	20240816	111100	947254600	157200	157300	157300	157200	14
587	20240816	111000	945053600	157300	157300	157300	157200	53
588	20240816	110900	936718400	157300	157200	157400	157200	31
589	20240816	110800	931844300	157300	157400	157400	157200	129
590	20240816	110700	911555600	157700	157400	157700	157400	24
591	20240816	110600	907777100	157400	157500	157500	157400	26
592	20240816	110500	903684500	157400	157400	157500	157400	70
593	20240816	110400	892665700	157500	157600	157600	157500	16
594	20240816	110300	890145600	157700	157700	157800	157700	38
595	20240816	110200	884152800	157800	157800	157800	157700	29
596	20240816	110100	879578300	157800	157700	157800	157600	26
597	20240816	110000	875479700	157700	157600	157700	157400	16
598	20240816	105900	872957100	157400	157700	157700	157400	11
599	20240816	105800	871224600	157600	157500	157600	157500	51
600	20240816	105700	863190700	157500	157500	157500	157400	37
601	20240816	105600	857366300	157400	157500	157500	157400	28
602	20240816	105500	852956800	157500	157500	157500	157500	9
603	20240816	105400	851539300	157500	157600	157600	157500	38
604	20240816	105300	845553900	157600	157700	157700	157600	16
605	20240816	105200	843032100	157700	157700	157700	157700	14
606	20240816	105100	840824300	157700	157800	157800	157700	6
607	20240816	105000	839877600	157900	157800	157900	157800	4
608	20240816	104900	839246200	157700	157700	157700	157700	3
609	20240816	104800	838773100	157500	157500	157500	157500	4
610	20240816	104700	838143100	157400	157600	157600	157400	257
611	20240816	104600	797667400	157600	158000	158000	157600	132
612	20240816	104500	776839600	158100	158200	158200	158000	19
613	20240816	104400	773835700	158200	158200	158200	158200	7
614	20240816	104300	772728300	158100	158200	158200	158100	25
615	20240816	104200	768775000	158100	158200	158200	158100	35
616	20240816	104100	763239700	158300	158200	158300	158000	11
617	20240816	104000	761501000	158000	158000	158000	158000	12
618	20240816	103900	759605000	158000	158400	158400	158000	30
619	20240816	103800	754853400	157800	157700	157800	157600	17
620	20240816	103700	752172500	157700	157400	157700	157400	19
621	20240816	103600	749177800	157700	157800	157800	157400	103
622	20240816	103500	732938700	157800	158500	158500	157800	194
623	20240816	103400	702276300	158500	158900	158900	158300	195
624	20240816	103300	671355300	158800	159000	159000	158800	37
625	20240816	103200	665479500	158700	159000	159000	158700	74
626	20240816	103100	653732600	159200	158600	159200	158600	207
627	20240816	103000	620882400	158600	159000	159200	158600	122
628	20240816	102900	601501500	159100	159900	159900	159100	113
629	20240816	102800	583514600	159900	160100	160100	159700	56
630	20240816	102700	574564300	160200	160400	160400	160200	26
631	20240816	102600	570397800	160700	160700	160700	160700	3
632	20240816	102500	569915700	160700	160800	160800	160700	4
633	20240816	102400	569272700	160700	160400	160800	160400	9
634	20240816	102300	567826900	160300	160300	160300	160300	0
635	20240816	102200	567826900	160300	160700	160800	160300	15
636	20240816	102100	565416700	160200	160200	160200	160200	4
637	20240816	102000	564775900	160200	160200	160200	160100	19
638	20240816	101900	561732200	160200	160200	160200	160100	5
639	20240816	101800	560931400	160200	160200	160200	160200	4
640	20240816	101700	560290600	160200	160300	160300	160200	5
641	20240816	101600	559489200	160300	160500	160500	160300	5
642	20240816	101500	558687200	160500	160500	160500	160500	2
643	20240816	101400	558366200	160600	160700	160700	160600	3
644	20240816	101300	557884300	160800	160800	160800	160800	0
645	20240816	101200	557884300	160800	160600	161100	160500	86
646	20240816	101100	544048800	160600	160400	160600	160400	15
647	20240816	101000	541640000	160600	160600	160600	160600	11
648	20240816	100900	539873400	160600	160400	160600	160300	5
649	20240816	100800	539071400	160400	160600	160600	160400	23
650	20240816	100700	535380400	160600	160600	160600	160600	2
651	20240816	100600	535059200	160900	160800	160900	160600	4
652	20240816	100500	534416100	161000	160600	161000	160600	53
653	20240816	100400	525895100	160500	160400	160600	160400	34
654	20240816	100300	520437200	160400	160200	160500	160200	25
655	20240816	100200	516426000	160400	160200	160400	160200	99
656	20240816	100100	500558200	160200	159700	160200	159700	2
657	20240816	100000	500238300	160300	159700	160400	159700	21
658	20240816	095900	496877300	159600	159500	159600	159200	43
659	20240816	095800	490015500	159500	159400	159500	158700	63
660	20240816	095700	479968900	159500	158600	159500	158600	4
661	20240816	095600	479333600	158600	158600	158700	158600	28
662	20240816	095500	474892500	158700	158700	159500	158700	52
663	20240816	095400	466638500	158700	159500	159500	158700	95
664	20240816	095300	451558400	158700	158700	158800	158700	24
665	20240816	095200	447749300	158700	158700	159400	158600	68
666	20240816	095100	436956200	158700	158900	159500	158700	104
667	20240816	095000	420393400	158900	158800	158900	158700	33
668	20240816	094900	415153100	158800	158800	158800	158700	62
669	20240816	094800	405311300	158900	158700	159500	158700	43
670	20240816	094700	398480100	158700	158800	158900	158700	29
671	20240816	094600	393876100	158800	158800	158800	158700	58
672	20240816	094500	384668800	158900	158600	159300	158600	33
673	20240816	094400	379423300	158700	158600	158700	158600	29
674	20240816	094300	374822400	158600	158600	158600	158600	31
675	20240816	094200	369905800	158600	158700	159000	158600	88
676	20240816	094100	355947800	158600	158700	159000	158500	103
677	20240816	094000	339614500	158700	159400	159400	158700	157
678	20240816	093900	314633400	159400	159700	159700	159400	70
679	20240816	093800	303463000	159800	160800	160800	159800	352
680	20240816	093700	247049000	160800	160800	160800	160600	44
681	20240816	093600	239978100	160700	160700	160700	160700	3
682	20240816	093500	239496000	160600	161100	161200	160600	203
683	20240816	093400	206821700	161200	161300	161300	161100	35
684	20240816	093300	201178800	161400	161600	161600	161400	7
685	20240816	093200	200048300	161500	161400	161500	161400	68
686	20240816	093100	189067300	161300	161600	161600	161300	22
687	20240816	093000	185517000	162100	162100	162200	162100	11
688	20240816	092900	183733500	162200	161500	162200	161500	26
689	20240816	092800	179518200	161500	161500	161600	161500	18
690	20240816	092700	176611100	161500	161600	162200	161500	13
691	20240816	092600	174507600	161600	161500	161600	161500	7
692	20240816	092500	173377000	161600	161800	161800	161600	3
693	20240816	092400	172892000	161800	161800	161800	161600	19
694	20240816	092300	169819700	162100	161900	162100	161900	6
695	20240816	092200	168847600	161900	162000	162000	161800	65
696	20240816	092100	158326300	162000	162200	162200	162000	18
697	20240816	092000	155409300	162200	162300	162400	162200	16
698	20240816	091900	152813200	162100	161200	162100	161200	35
699	20240816	091800	147157800	161200	161200	161200	161100	20
700	20240816	091700	143934300	161200	161300	161300	161200	5
701	20240816	091600	143127900	161000	161100	161600	161000	40
702	20240816	091500	136666800	161000	161500	161500	161000	15
703	20240816	091400	134244800	161500	160800	161600	160800	7
704	20240816	091300	133114700	160800	161300	161600	160500	11
705	20240816	091200	131340000	161500	160100	161500	160100	35
706	20240816	091100	125710100	161300	160200	161300	160100	37
707	20240816	091000	119777000	160000	160600	160800	160000	172
708	20240816	090900	92211400	160500	160600	160600	160500	12
709	20240816	090800	90284500	160600	161100	161100	160500	69
710	20240816	090700	79201900	161000	161900	161900	161000	154
711	20240816	090600	54363700	161800	162000	162000	161700	50
712	20240816	090500	46270800	162100	162000	162600	162000	15
713	20240816	090400	43835700	162000	162400	162600	162000	22
714	20240816	090300	40265600	162700	162700	162700	162400	15
715	20240816	090200	37825400	162700	162700	162700	162700	8
716	20240816	090100	36523800	162700	164300	164300	162700	101
717	20240816	090000	20063000	164400	164400	164700	164400	122