KissMeData/011780/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185600	4349674400	133000	133000	133000	133000	4331
3	20240822	185500	4349674400	133000	133000	133000	133000	0
4	20240822	185400	4349674400	133000	133000	133000	133000	0
5	20240822	185300	4349674400	133000	133000	133000	133000	0
6	20240822	185200	4349674400	133000	133000	133000	133000	0
7	20240822	185100	4349674400	133000	133000	133000	133000	0
8	20240822	185000	4349674400	133000	133000	133000	133000	0
9	20240822	184900	4349674400	133000	133000	133000	133000	0
10	20240822	184800	4349674400	133000	133000	133000	133000	0
11	20240822	184700	4349674400	133000	133000	133000	133000	0
12	20240822	184600	4349674400	133000	133000	133000	133000	0
13	20240822	184500	4349674400	133000	133000	133000	133000	0
14	20240822	184400	4349674400	133000	133000	133000	133000	0
15	20240822	184300	4349674400	133000	133000	133000	133000	0
16	20240822	184200	4349674400	133000	133000	133000	133000	0
17	20240822	184100	4349674400	133000	133000	133000	133000	0
18	20240822	184000	4349674400	133000	133000	133000	133000	0
19	20240822	183900	4349674400	133000	133000	133000	133000	0
20	20240822	183800	4349674400	133000	133000	133000	133000	0
21	20240822	183700	4349674400	133000	133000	133000	133000	0
22	20240822	183600	4349674400	133000	133000	133000	133000	0
23	20240822	183500	4349674400	133000	133000	133000	133000	0
24	20240822	183400	4349674400	133000	133000	133000	133000	0
25	20240822	183300	4349674400	133000	133000	133000	133000	0
26	20240822	183200	4349674400	133000	133000	133000	133000	0
27	20240822	183100	4349674400	133000	133000	133000	133000	0
28	20240822	183000	4349674400	133000	133000	133000	133000	0
29	20240822	182900	4349674400	133000	133000	133000	133000	0
30	20240822	182800	4349674400	133000	133000	133000	133000	0
31	20240822	182700	4349674400	133000	133000	133000	133000	0
32	20240822	182600	4349674400	133000	133000	133000	133000	4331
33	20240822	182500	4349674400	133000	133000	133000	133000	0
34	20240822	182400	4349674400	133000	133000	133000	133000	0
35	20240822	182300	4349674400	133000	133000	133000	133000	0
36	20240822	182200	4349674400	133000	133000	133000	133000	0
37	20240822	182100	4349674400	133000	133000	133000	133000	0
38	20240822	182000	4349674400	133000	133000	133000	133000	0
39	20240822	181900	4349674400	133000	133000	133000	133000	0
40	20240822	181800	4349674400	133000	133000	133000	133000	0
41	20240822	181700	4349674400	133000	133000	133000	133000	0
42	20240822	181600	4349674400	133000	133000	133000	133000	0
43	20240822	181500	4349674400	133000	133000	133000	133000	0
44	20240822	181400	4349674400	133000	133000	133000	133000	0
45	20240822	181300	4349674400	133000	133000	133000	133000	0
46	20240822	181200	4349674400	133000	133000	133000	133000	0
47	20240822	181100	4349674400	133000	133000	133000	133000	0
48	20240822	181000	4349674400	133000	133000	133000	133000	0
49	20240822	180900	4349674400	133000	133000	133000	133000	0
50	20240822	180800	4349674400	133000	133000	133000	133000	0
51	20240822	180700	4349674400	133000	133000	133000	133000	0
52	20240822	180600	4349674400	133000	133000	133000	133000	0
53	20240822	180500	4349674400	133000	133000	133000	133000	0
54	20240822	180400	4349674400	133000	133000	133000	133000	0
55	20240822	180300	4349674400	133000	133000	133000	133000	0
56	20240822	180200	4349674400	133000	133000	133000	133000	0
57	20240822	180100	4349674400	133000	133000	133000	133000	0
58	20240822	180000	4349674400	133000	133000	133000	133000	0
59	20240822	175900	4349674400	133000	133000	133000	133000	0
60	20240822	175800	4349674400	133000	133000	133000	133000	0
61	20240822	175700	4349674400	133000	133000	133000	133000	0
62	20240822	175600	4349674400	133000	133000	133000	133000	4331
63	20240822	175500	4349674400	133000	133000	133000	133000	0
64	20240822	175400	4349674400	133000	133000	133000	133000	0
65	20240822	175300	4349674400	133000	133000	133000	133000	0
66	20240822	175200	4349674400	133000	133000	133000	133000	0
67	20240822	175100	4349674400	133000	133000	133000	133000	0
68	20240822	175000	4349674400	133000	133000	133000	133000	0
69	20240822	174900	4349674400	133000	133000	133000	133000	0
70	20240822	174800	4349674400	133000	133000	133000	133000	0
71	20240822	174700	4349674400	133000	133000	133000	133000	0
72	20240822	174600	4349674400	133000	133000	133000	133000	0
73	20240822	174500	4349674400	133000	133000	133000	133000	0
74	20240822	174400	4349674400	133000	133000	133000	133000	0
75	20240822	174300	4349674400	133000	133000	133000	133000	0
76	20240822	174200	4349674400	133000	133000	133000	133000	0
77	20240822	174100	4349674400	133000	133000	133000	133000	0
78	20240822	174000	4349674400	133000	133000	133000	133000	0
79	20240822	173900	4349674400	133000	133000	133000	133000	0
80	20240822	173800	4349674400	133000	133000	133000	133000	0
81	20240822	173700	4349674400	133000	133000	133000	133000	0
82	20240822	173600	4349674400	133000	133000	133000	133000	0
83	20240822	173500	4349674400	133000	133000	133000	133000	0
84	20240822	173400	4349674400	133000	133000	133000	133000	0
85	20240822	173300	4349674400	133000	133000	133000	133000	0
86	20240822	173200	4349674400	133000	133000	133000	133000	0
87	20240822	173100	4349674400	133000	133000	133000	133000	0
88	20240822	173000	4349674400	133000	133000	133000	133000	0
89	20240822	172900	4349674400	133000	133000	133000	133000	0
90	20240822	172800	4349674400	133000	133000	133000	133000	0
91	20240822	172700	4349674400	133000	133000	133000	133000	0
92	20240822	172600	4349674400	133000	133000	133000	133000	4331
93	20240822	172500	4349674400	133000	133000	133000	133000	0
94	20240822	172400	4349674400	133000	133000	133000	133000	0
95	20240822	172300	4349674400	133000	133000	133000	133000	0
96	20240822	172200	4349674400	133000	133000	133000	133000	0
97	20240822	172100	4349674400	133000	133000	133000	133000	0
98	20240822	172000	4349674400	133000	133000	133000	133000	0
99	20240822	171900	4349674400	133000	133000	133000	133000	0
100	20240822	171800	4349674400	133000	133000	133000	133000	0
101	20240822	171700	4349674400	133000	133000	133000	133000	0
102	20240822	171600	4349674400	133000	133000	133000	133000	0
103	20240822	171500	4349674400	133000	133000	133000	133000	0
104	20240822	171400	4349674400	133000	133000	133000	133000	0
105	20240822	171300	4349674400	133000	133000	133000	133000	0
106	20240822	171200	4349674400	133000	133000	133000	133000	0
107	20240822	171100	4349674400	133000	133000	133000	133000	0
108	20240822	171000	4349674400	133000	133000	133000	133000	0
109	20240822	170900	4349674400	133000	133000	133000	133000	0
110	20240822	170800	4349674400	133000	133000	133000	133000	0
111	20240822	170700	4349674400	133000	133000	133000	133000	0
112	20240822	170600	4349674400	133000	133000	133000	133000	0
113	20240822	170500	4349674400	133000	133000	133000	133000	0
114	20240822	170400	4349674400	133000	133000	133000	133000	0
115	20240822	170300	4349674400	133000	133000	133000	133000	0
116	20240822	170200	4349674400	133000	133000	133000	133000	0
117	20240822	170100	4349674400	133000	133000	133000	133000	0
118	20240822	170000	4349674400	133000	133000	133000	133000	0
119	20240822	165900	4349674400	133000	133000	133000	133000	0
120	20240822	165800	4349674400	133000	133000	133000	133000	0
121	20240822	165700	4349674400	133000	133000	133000	133000	0
122	20240822	165600	4349674400	133000	133000	133000	133000	4331
123	20240822	165500	4349674400	133000	133000	133000	133000	0
124	20240822	165400	4349674400	133000	133000	133000	133000	0
125	20240822	165300	4349674400	133000	133000	133000	133000	0
126	20240822	165200	4349674400	133000	133000	133000	133000	0
127	20240822	165100	4349674400	133000	133000	133000	133000	0
128	20240822	165000	4349674400	133000	133000	133000	133000	0
129	20240822	164900	4349674400	133000	133000	133000	133000	0
130	20240822	164800	4349674400	133000	133000	133000	133000	0
131	20240822	164700	4349674400	133000	133000	133000	133000	0
132	20240822	164600	4349674400	133000	133000	133000	133000	0
133	20240822	164500	4349674400	133000	133000	133000	133000	0
134	20240822	164400	4349674400	133000	133000	133000	133000	0
135	20240822	164300	4349674400	133000	133000	133000	133000	0
136	20240822	164200	4349674400	133000	133000	133000	133000	0
137	20240822	164100	4349674400	133000	133000	133000	133000	0
138	20240822	164000	4349674400	133000	133000	133000	133000	0
139	20240822	163900	4349674400	133000	133000	133000	133000	0
140	20240822	163800	4349674400	133000	133000	133000	133000	0
141	20240822	163700	4349674400	133000	133000	133000	133000	0
142	20240822	163600	4349674400	133000	133000	133000	133000	0
143	20240822	163500	4349674400	133000	133000	133000	133000	0
144	20240822	163400	4349674400	133000	133000	133000	133000	0
145	20240822	163300	4349674400	133000	133000	133000	133000	0
146	20240822	163200	4349674400	133000	133000	133000	133000	0
147	20240822	163100	4349674400	133000	133000	133000	133000	0
148	20240822	163000	4349674400	133000	133000	133000	133000	0
149	20240822	162900	4349674400	133000	133000	133000	133000	0
150	20240822	162800	4349674400	133000	133000	133000	133000	0
151	20240822	162700	4349674400	133000	133000	133000	133000	0
152	20240822	162600	4349674400	133000	133000	133000	133000	4331
153	20240822	162500	4349674400	133000	133000	133000	133000	0
154	20240822	162400	4349674400	133000	133000	133000	133000	0
155	20240822	162300	4349674400	133000	133000	133000	133000	0
156	20240822	162200	4349674400	133000	133000	133000	133000	0
157	20240822	162100	4349674400	133000	133000	133000	133000	0
158	20240822	162000	4349674400	133000	133000	133000	133000	0
159	20240822	161900	4349674400	133000	133000	133000	133000	0
160	20240822	161800	4349674400	133000	133000	133000	133000	0
161	20240822	161700	4349674400	133000	133000	133000	133000	0
162	20240822	161600	4349674400	133000	133000	133000	133000	0
163	20240822	161500	4349674400	133000	133000	133000	133000	0
164	20240822	161400	4349674400	133000	133000	133000	133000	0
165	20240822	161300	4349674400	133000	133000	133000	133000	0
166	20240822	161200	4349674400	133000	133000	133000	133000	0
167	20240822	161100	4349674400	133000	133000	133000	133000	0
168	20240822	161000	4349674400	133000	133000	133000	133000	0
169	20240822	160900	4349674400	133000	133000	133000	133000	0
170	20240822	160800	4349674400	133000	133000	133000	133000	0
171	20240822	160700	4349674400	133000	133000	133000	133000	0
172	20240822	160600	4349674400	133000	133000	133000	133000	0
173	20240822	160500	4349674400	133000	133000	133000	133000	0
174	20240822	160400	4349674400	133000	133000	133000	133000	0
175	20240822	160300	4349674400	133000	133000	133000	133000	0
176	20240822	160200	4349674400	133000	133000	133000	133000	0
177	20240822	160100	4349674400	133000	133000	133000	133000	0
178	20240822	160000	4349674400	133000	133000	133000	133000	0
179	20240822	155900	4349674400	133000	133000	133000	133000	0
180	20240822	155800	4349674400	133000	133000	133000	133000	0
181	20240822	155700	4349674400	133000	133000	133000	133000	0
182	20240822	155600	4349674400	133000	133000	133000	133000	4331
183	20240822	155500	4349674400	133000	133000	133000	133000	0
184	20240822	155400	4349674400	133000	133000	133000	133000	0
185	20240822	155300	4349674400	133000	133000	133000	133000	0
186	20240822	155200	4349674400	133000	133000	133000	133000	0
187	20240822	155100	4349674400	133000	133000	133000	133000	0
188	20240822	155000	4349674400	133000	133000	133000	133000	0
189	20240822	154900	4349674400	133000	133000	133000	133000	0
190	20240822	154800	4349674400	133000	133000	133000	133000	0
191	20240822	154700	4349674400	133000	133000	133000	133000	0
192	20240822	154600	4349674400	133000	133000	133000	133000	0
193	20240822	154500	4349674400	133000	133000	133000	133000	0
194	20240822	154400	4349674400	133000	133000	133000	133000	0
195	20240822	154300	4349674400	133000	133000	133000	133000	0
196	20240822	154200	4349674400	133000	133000	133000	133000	0
197	20240822	154100	4349674400	133000	133000	133000	133000	0
198	20240822	154000	4349674400	133000	133000	133000	133000	0
199	20240822	153900	4349674400	133000	133000	133000	133000	0
200	20240822	153800	4349674400	133000	133000	133000	133000	0
201	20240822	153700	4349674400	133000	133000	133000	133000	0
202	20240822	153600	4349674400	133000	133000	133000	133000	0
203	20240822	153500	4349674400	133000	133000	133000	133000	0
204	20240822	153400	4349674400	133000	133000	133000	133000	0
205	20240822	153300	4349674400	133000	133000	133000	133000	0
206	20240822	153200	4349674400	133000	133000	133000	133000	0
207	20240822	153100	4349674400	133000	133000	133000	133000	0
208	20240822	153000	4349674400	133000	133000	133000	133000	4331
209	20240822	152900	3773651400	132900	132900	132900	132900	0
210	20240822	152800	3773651400	132900	132900	132900	132900	0
211	20240822	152700	3773651400	132900	132900	132900	132900	0
212	20240822	152600	3773651400	132900	132900	132900	132900	0
213	20240822	152500	3773651400	132900	132900	132900	132900	0
214	20240822	152400	3773651400	132900	132900	132900	132900	0
215	20240822	152300	3773651400	132900	132900	132900	132900	0
216	20240822	152200	3773651400	132900	132900	132900	132900	0
217	20240822	152100	3773651400	132900	132900	132900	132900	0
218	20240822	152000	3773651400	132900	132900	132900	132900	0
219	20240822	151900	3773651400	132900	133200	133200	132900	195
220	20240822	151800	3747705300	133100	133100	133200	133100	138
221	20240822	151700	3729328600	133100	133100	133200	133100	168
222	20240822	151600	3706964600	133100	132900	133100	132900	224
223	20240822	151500	3677166400	132900	133100	133100	132900	129
224	20240822	151400	3660009600	133100	133100	133100	133000	142
225	20240822	151300	3641120300	133100	133100	133100	133000	183
226	20240822	151200	3616772700	133100	133100	133100	133000	125
227	20240822	151100	3600137200	133100	133000	133100	132900	168
228	20240822	151000	3577792600	133000	132900	133000	132900	131
229	20240822	150900	3560371700	133000	133000	133000	132900	154
230	20240822	150800	3539893800	133000	133000	133000	132900	113
231	20240822	150700	3524869900	132900	132800	133000	132800	126
232	20240822	150600	3508123800	132900	132700	132900	132700	83
233	20240822	150500	3497106800	132700	132600	132700	132600	115
234	20240822	150400	3481850100	132700	132600	132700	132600	102
235	20240822	150300	3468318900	132600	132600	132600	132500	74
236	20240822	150200	3458508900	132600	132500	132600	132500	50
237	20240822	150100	3451883200	132500	132600	132600	132500	128
238	20240822	150000	3434913600	132600	132500	132700	132500	82
239	20240822	145900	3424039900	132500	132500	132600	132500	102
240	20240822	145800	3410521400	132500	132400	132600	132400	78
241	20240822	145700	3400190100	132500	132500	132500	132400	103
242	20240822	145600	3386546000	132500	132500	132500	132400	89
243	20240822	145500	3374759600	132400	132400	132500	132400	86
244	20240822	145400	3363372400	132400	132300	132500	132300	103
245	20240822	145300	3349737400	132400	132400	132400	132300	89
246	20240822	145200	3337960400	132300	132300	132400	132300	61
247	20240822	145100	3329889200	132400	132400	132400	132300	63
248	20240822	145000	3321553500	132300	132200	132400	132100	234
249	20240822	144900	3290610600	132300	132200	132300	132200	73
250	20240822	144800	3280958800	132300	132200	132300	132200	74
251	20240822	144700	3271174000	132200	132300	132300	132200	50
252	20240822	144600	3264563000	132300	132400	132400	132200	61
253	20240822	144500	3256493600	132400	132400	132400	132200	98
254	20240822	144400	3243526400	132200	132300	132500	132200	66
255	20240822	144300	3234796800	132300	132500	132500	132300	339
256	20240822	144200	3189924900	132500	132400	132500	132400	52
257	20240822	144100	3183038500	132400	132400	132600	132400	83
258	20240822	144000	3172044300	132600	132400	132600	132400	78
259	20240822	143900	3161713600	132400	132500	132600	132400	72
260	20240822	143800	3152171200	132600	132400	132600	132300	103
261	20240822	143700	3138527400	132500	132500	132500	132400	22
262	20240822	143600	3135613800	132500	132500	132500	132400	44
263	20240822	143500	3129787300	132500	132500	132600	132500	47
264	20240822	143400	3123559200	132600	132600	132600	132500	53
265	20240822	143300	3116536000	132600	132400	132600	132400	61
266	20240822	143200	3108456300	132400	132500	132600	132400	60
267	20240822	143100	3100507100	132600	132600	132600	132400	99
268	20240822	143000	3087390200	132500	132500	132600	132500	17
269	20240822	142900	3085137500	132500	132500	132700	132500	30
270	20240822	142800	3081161900	132700	132500	132700	132400	42
271	20240822	142700	3075597200	132600	132500	132600	132500	34
272	20240822	142600	3071091900	132600	132500	132600	132400	94
273	20240822	142500	3058635000	132500	132500	132500	132400	37
274	20240822	142400	3053733700	132400	132500	132600	132400	45
275	20240822	142300	3047773100	132600	132500	132600	132400	46
276	20240822	142200	3041682000	132500	132400	132500	132400	145
277	20240822	142100	3022483200	132500	132600	132600	132500	25
278	20240822	142000	3019170400	132600	132500	132600	132500	57
279	20240822	141900	3011616000	132500	132400	132500	132400	35
280	20240822	141800	3006981800	132500	132500	132500	132500	39
281	20240822	141700	3001814300	132600	132600	132600	132400	21
282	20240822	141600	2999032200	132400	132400	132500	132400	45
283	20240822	141500	2993073800	132600	132500	132600	132300	24
284	20240822	141400	2989896100	132500	132500	132500	132000	537
285	20240822	141300	2918889300	132600	132500	132600	132500	44
286	20240822	141200	2913058200	132600	132600	132600	132500	22
287	20240822	141100	2910142300	132600	132700	132700	132500	33
288	20240822	141000	2905767600	132700	132700	132700	132600	27
289	20240822	140900	2902186800	132700	132700	132700	132600	43
290	20240822	140800	2896484400	132700	132600	132700	132500	45
291	20240822	140700	2890518100	132600	132700	132700	132600	21
292	20240822	140600	2887733200	132700	132700	132700	132600	47
293	20240822	140500	2881499400	132700	132700	132700	132600	19
294	20240822	140400	2878979400	132700	132700	132700	132500	46
295	20240822	140300	2872880400	132700	132700	132700	132600	20
296	20240822	140200	2870227700	132800	132600	132800	132500	58
297	20240822	140100	2862532700	132600	132700	132700	132600	53
298	20240822	140000	2855503600	132600	132700	132700	132600	19
299	20240822	135900	2852983600	132600	132600	132800	132600	20
300	20240822	135800	2850330400	132600	132500	132800	132500	125
301	20240822	135700	2833755900	132600	132500	132600	132500	20
302	20240822	135600	2831105200	132600	132600	132700	132500	43
303	20240822	135500	2825403400	132700	132600	132700	132600	20
304	20240822	135400	2822750800	132700	132700	132800	132700	20
305	20240822	135300	2820096400	132800	132700	132800	132700	58
306	20240822	135200	2812399000	132900	132900	133000	132700	19
307	20240822	135100	2809876300	132900	132900	133000	132700	62
308	20240822	135000	2801638800	132900	133000	133000	132800	38
309	20240822	134900	2796588900	133000	132900	133000	132700	78
310	20240822	134800	2786227300	132900	132900	132900	132800	44
311	20240822	134700	2780383200	132900	132800	132900	132800	61
312	20240822	134600	2772281100	132800	132900	132900	132600	20
313	20240822	134500	2769627100	132900	132500	132900	132500	186
314	20240822	134400	2744956600	132600	132600	132600	132500	52
315	20240822	134300	2738065200	132600	132500	132600	132500	41
316	20240822	134200	2732631800	132600	132600	132600	132500	21
317	20240822	134100	2729848500	132500	132600	132600	132500	44
318	20240822	134000	2724017800	132600	132500	132600	132500	22
319	20240822	133900	2721102000	132500	132500	132600	132500	49
320	20240822	133800	2714608900	132400	132400	132500	132400	57
321	20240822	133700	2707060200	132500	132500	132500	132400	29
322	20240822	133600	2703219000	132500	132500	132500	132400	40
323	20240822	133500	2697922100	132500	132500	132500	132300	26
324	20240822	133400	2694479700	132400	132400	132500	132300	45
325	20240822	133300	2688522900	132400	132500	132600	132400	52
326	20240822	133200	2681632800	132500	132500	132500	132400	246
327	20240822	133100	2649039100	132500	132400	132500	132300	55
328	20240822	133000	2641757500	132400	132400	132400	132200	22
329	20240822	132900	2638847300	132100	132200	132500	132100	214
330	20240822	132800	2610545400	132100	132200	132200	132000	45
331	20240822	132700	2604600500	132200	132100	132200	132000	77
332	20240822	132600	2594433600	132200	132200	132200	132000	46
333	20240822	132500	2588356800	132200	131900	132200	131900	151
334	20240822	132400	2568413800	132000	131900	132100	131900	73
335	20240822	132300	2558781300	132100	131900	132100	131900	66
336	20240822	132200	2550072600	132000	132100	132100	132000	148
337	20240822	132100	2530535900	132200	132200	132200	132100	36
338	20240822	132000	2525778000	132200	132300	132500	132000	622
339	20240822	131900	2443565100	132500	132500	132600	132300	234
340	20240822	131800	2412598000	132400	132600	132600	132400	44
341	20240822	131700	2406771500	132600	132300	132600	132300	28
342	20240822	131600	2403062600	132600	132600	132700	132300	19
343	20240822	131500	2400546000	132600	132600	132600	132400	32
344	20240822	131400	2396306700	132400	132800	132800	132400	188
345	20240822	131300	2371392900	132800	132700	132800	132600	28
346	20240822	131200	2367679500	132800	132900	132900	132600	27
347	20240822	131100	2364095400	132600	132900	132900	132600	69
348	20240822	131000	2354939400	132800	132900	132900	132800	15
349	20240822	130900	2352947200	132900	132800	132900	132800	40
350	20240822	130800	2347634400	132800	132900	132900	132700	41
351	20240822	130700	2342190500	132800	132900	132900	132800	17
352	20240822	130600	2339932500	132900	132900	132900	132800	44
353	20240822	130500	2334088100	132900	132900	133000	132900	22
354	20240822	130400	2331163600	133000	132900	133000	132900	83
355	20240822	130300	2320130900	132900	132800	132900	132800	11
356	20240822	130200	2318669800	133000	133000	133000	132900	40
357	20240822	130100	2313351600	132800	133000	133000	132800	110
358	20240822	130000	2298731800	133000	132700	133000	132700	41
359	20240822	125900	2293284000	132800	132800	132800	132800	8
360	20240822	125800	2292221600	132800	132700	132800	132700	54
361	20240822	125700	2285054000	132700	132900	132900	132700	44
362	20240822	125600	2279210400	133000	133100	133100	133000	5
363	20240822	125500	2278545100	133100	132900	133100	132900	13
364	20240822	125400	2276816600	133100	133000	133100	133000	3
365	20240822	125300	2276417400	133100	133100	133100	132900	12
366	20240822	125200	2274821700	133100	133100	133100	133100	0
367	20240822	125100	2274821700	133100	133100	133100	132800	58
368	20240822	125000	2267107800	132900	132900	133100	132800	105
369	20240822	124900	2253153200	133100	133100	133100	133100	3
370	20240822	124800	2252753900	132900	133100	133100	132900	36
371	20240822	124700	2247967000	133100	132900	133100	132900	110
372	20240822	124600	2233344200	132900	132800	132900	132700	55
373	20240822	124500	2226041400	132700	132700	132700	132700	0
374	20240822	124400	2226041400	132700	132700	132800	132700	8
375	20240822	124300	2224979400	132800	132800	132800	132800	7
376	20240822	124200	2224049800	132800	132700	132800	132700	13
377	20240822	124100	2222324300	132800	132800	132800	132700	32
378	20240822	124000	2218075900	132700	132800	132800	132700	19
379	20240822	123900	2215553900	132800	132700	132800	132700	75
380	20240822	123800	2205599000	132700	132700	132700	132700	2
381	20240822	123700	2205333600	132700	132700	132800	132700	33
382	20240822	123600	2200954100	132800	132800	132800	132800	12
383	20240822	123500	2199360500	132800	132800	132800	132800	1
384	20240822	123400	2199227700	132900	132800	132900	132800	178
385	20240822	123300	2175589000	132900	132900	132900	132900	9
386	20240822	123200	2174392900	132900	132900	132900	132900	12
387	20240822	123100	2172798100	132800	132900	132900	132800	2
388	20240822	123000	2172532400	132900	132700	132900	132700	61
389	20240822	122900	2164430800	132800	132800	132800	132800	8
390	20240822	122800	2163368400	132800	132800	132800	132800	11
391	20240822	122700	2161907600	132800	132800	132800	132800	3
392	20240822	122600	2161509200	132800	132700	132800	132700	42
393	20240822	122500	2155933900	132700	132700	132700	132700	8
394	20240822	122400	2154872300	132700	132700	132800	132700	138
395	20240822	122300	2136558300	132800	132800	132800	132700	67
396	20240822	122200	2127661700	132900	132900	132900	132800	11
397	20240822	122100	2126200300	132800	132900	132900	132800	7
398	20240822	122000	2125270300	132900	132900	132900	132700	42
399	20240822	121900	2119692100	132800	133000	133000	132800	53
400	20240822	121800	2112652200	133000	133000	133000	133000	6
401	20240822	121700	2111854200	133000	132900	133000	132900	93
402	20240822	121600	2099488900	133000	132900	133000	132900	13
403	20240822	121500	2097760800	133300	133300	133300	132900	18
404	20240822	121400	2095365000	132900	133000	133300	132900	54
405	20240822	121300	2088183100	133000	133300	133300	133000	6
406	20240822	121200	2087384200	133000	133300	133300	133000	6
407	20240822	121100	2086585200	133000	132900	133300	132900	18
408	20240822	121000	2084189200	133300	133300	133300	133300	0
409	20240822	120900	2084189200	133300	133300	133300	133300	2
410	20240822	120800	2083922600	133300	133300	133300	132900	7
411	20240822	120700	2082990000	133300	133300	133300	132900	11
412	20240822	120600	2081525800	133300	133100	133300	132900	61
413	20240822	120500	2073412000	133100	133000	133300	133000	6
414	20240822	120400	2072613600	133300	133300	133300	133100	10
415	20240822	120300	2071280900	133300	133300	133300	133300	4
416	20240822	120200	2070747700	133300	133300	133300	133300	1
417	20240822	120100	2070614400	133300	133400	133400	133300	7
418	20240822	120000	2069681200	133400	133300	133400	133000	25
419	20240822	115900	2066352100	133400	133200	133400	133200	96
420	20240822	115800	2053560800	133400	133200	133400	133000	486
421	20240822	115700	1988922100	133400	133400	133400	133400	16
422	20240822	115600	1986787700	133400	133300	133400	133300	116
423	20240822	115500	1971324300	133300	133100	133400	133100	15
424	20240822	115400	1969325800	133200	133200	133400	133100	128
425	20240822	115300	1952282500	133400	133200	133400	133200	23
426	20240822	115200	1949217400	133300	133300	133400	133300	6
427	20240822	115100	1948417300	133300	133300	133300	133300	12
428	20240822	115000	1946817700	133300	133300	133300	133300	7
429	20240822	114900	1945884600	133400	133200	133400	133200	31
430	20240822	114800	1941752900	133300	133300	133300	133300	12
431	20240822	114700	1940153300	133300	133300	133300	133300	2
432	20240822	114600	1939886700	133200	133300	133300	133200	5
433	20240822	114500	1939220300	133100	133300	133300	133100	14
434	20240822	114400	1937356300	133300	133200	133300	133200	2
435	20240822	114300	1937089800	133300	133400	133400	133100	27
436	20240822	114200	1933490200	133100	133400	133400	133100	104
437	20240822	114100	1919637600	133300	133200	133300	133200	48
438	20240822	114000	1913240900	133300	133300	133300	133300	3
439	20240822	113900	1912841000	133300	133200	133300	133200	18
440	20240822	113800	1910442900	133200	133300	133300	133200	16
441	20240822	113700	1908310300	133200	133200	133200	133200	53
442	20240822	113600	1901250700	133200	133100	133200	133000	22
443	20240822	113500	1898322500	133100	133100	133100	133000	42
444	20240822	113400	1892733100	133100	133100	133100	133100	0
445	20240822	113300	1892733100	133100	133100	133100	133100	7
446	20240822	113200	1891801400	133100	133100	133100	133000	6
447	20240822	113100	1891002900	133100	133100	133200	133000	48
448	20240822	113000	1884617700	133100	133200	133200	133000	8
449	20240822	112900	1883552800	133000	133100	133200	133000	411
450	20240822	112800	1828868600	133200	133200	133200	133200	7
451	20240822	112700	1827936200	133200	133200	133200	133100	4
452	20240822	112600	1827403500	133200	133200	133200	133200	3
453	20240822	112500	1827003900	133200	133200	133200	133100	17
454	20240822	112400	1824740500	133200	133300	133300	133200	10
455	20240822	112300	1823408300	133200	133200	133200	133100	42
456	20240822	112200	1817814900	133200	133200	133200	133100	22
457	20240822	112100	1814886200	133200	133000	133200	133000	74
458	20240822	112000	1805035800	133100	133200	133200	133100	64
459	20240822	111900	1796516700	133200	133200	133200	133200	6
460	20240822	111800	1795717500	133200	133100	133200	133100	50
461	20240822	111700	1789059500	133300	133200	133300	133200	6
462	20240822	111600	1788259900	133200	133000	133200	133000	19
463	20240822	111500	1785730400	133200	133200	133200	133200	3
464	20240822	111400	1785330800	133200	133200	133200	133100	107
465	20240822	111300	1771088600	133100	133100	133200	133100	32
466	20240822	111200	1766828800	133000	133100	133100	133000	15
467	20240822	111100	1764833300	133100	133100	133100	133100	17
468	20240822	111000	1762570600	133100	133100	133100	133100	6
469	20240822	110900	1761772000	133100	133200	133200	133100	165
470	20240822	110800	1739808400	133300	133200	133300	133200	7
471	20240822	110700	1738875400	133200	133300	133300	133200	29
472	20240822	110600	1735012200	133200	133300	133300	133200	12
473	20240822	110500	1733413600	133300	133200	133300	133200	62
474	20240822	110400	1725154000	133200	133200	133200	133000	25
475	20240822	110300	1721826800	133100	133100	133200	133100	122
476	20240822	110200	1705588000	133200	133300	133300	133200	62
477	20240822	110100	1697329500	133300	133300	133300	133200	41
478	20240822	110000	1691867300	133300	133500	133500	133200	32
479	20240822	105900	1687603000	133500	133300	133500	133300	29
480	20240822	105800	1683736700	133500	133400	133500	133400	5
481	20240822	105700	1683069300	133500	133500	133500	133500	1
482	20240822	105600	1682935800	133500	133500	133500	133500	9
483	20240822	105500	1681734300	133300	133200	133500	133200	36
484	20240822	105400	1676936600	133100	133500	133500	133100	28
485	20240822	105300	1673208200	133500	133500	133500	133500	5
486	20240822	105200	1672540700	133500	133400	133500	133000	36
487	20240822	105100	1667739700	133400	133100	133400	133000	104
488	20240822	105000	1653899400	133400	133200	133400	133100	132
489	20240822	104900	1636311700	133400	133400	133400	133100	85
490	20240822	104800	1624991600	133400	133500	133500	133100	160
491	20240822	104700	1603670300	133500	133300	133500	133100	128
492	20240822	104600	1586616600	133100	133500	133500	133100	198
493	20240822	104500	1560239900	133500	133500	133500	133200	302
494	20240822	104400	1519952600	133500	133900	134300	133500	965
495	20240822	104300	1390757000	133900	133900	134100	133900	79
496	20240822	104200	1380176700	134100	134000	134400	134000	146
497	20240822	104100	1360606700	134400	134000	134400	134000	127
498	20240822	104000	1343587100	134000	134000	134000	134000	1
499	20240822	103900	1343453100	134400	134200	134400	134200	47
500	20240822	103800	1337145200	134200	134000	134200	134000	97
501	20240822	103700	1324143800	134200	134200	134200	134100	8
502	20240822	103600	1323070600	134200	134200	134200	134100	76
503	20240822	103500	1312878600	134200	134200	134200	134200	24
504	20240822	103400	1309657800	134200	134100	134200	134100	70
505	20240822	103300	1300269500	134200	134200	134200	134200	8
506	20240822	103200	1299195900	134200	134100	134200	134100	7
507	20240822	103100	1298256600	134100	134200	134200	134100	6
508	20240822	103000	1297451500	134400	134400	134400	134100	9
509	20240822	102900	1296242200	134300	134300	134300	134200	20
510	20240822	102800	1293556300	134300	134300	134300	134100	158
511	20240822	102700	1272356900	134300	134300	134300	134100	28
512	20240822	102600	1268599700	134300	134300	134300	134200	48
513	20240822	102500	1262157400	134300	134300	134300	134300	4
514	20240822	102400	1261620200	134200	134200	134300	134200	29
515	20240822	102300	1257726900	134200	134200	134300	134200	73
516	20240822	102200	1247930100	134300	134200	134300	134200	2
517	20240822	102100	1247661600	134300	134300	134300	134200	3
518	20240822	102000	1247258800	134400	134400	134400	134200	16
519	20240822	101900	1245110200	134300	134300	134400	134300	49
520	20240822	101800	1238529400	134400	134300	134400	134300	11
521	20240822	101700	1237051700	134400	134300	134500	134300	51
522	20240822	101600	1230197100	134300	134400	134400	134200	55
523	20240822	101500	1222810400	134400	134400	134400	134400	0
524	20240822	101400	1222810400	134400	134300	134400	134300	15
525	20240822	101300	1220795700	134400	134300	134400	134300	18
526	20240822	101200	1218377900	134200	134300	134300	134200	2
527	20240822	101100	1218109400	134300	134400	134400	134300	11
528	20240822	101000	1216631100	134200	134300	134300	134200	33
529	20240822	100900	1212202300	134400	134300	134400	134200	11
530	20240822	100800	1210724300	134500	134500	134500	134500	0
531	20240822	100700	1210724300	134500	134500	134500	134300	39
532	20240822	100600	1205485200	134500	134500	134500	134500	4
533	20240822	100500	1204947200	134500	134500	134600	134500	68
534	20240822	100400	1195795600	134400	134400	134500	134400	265
535	20240822	100300	1160168400	134300	134600	134600	134300	141
536	20240822	100200	1141218800	134600	134600	134600	134500	37
537	20240822	100100	1136241400	134600	134600	134600	134600	2
538	20240822	100000	1135972200	134600	134600	134700	134600	10
539	20240822	095900	1134626100	134600	134600	134700	134500	129
540	20240822	095800	1117252100	134700	134600	134700	134600	20
541	20240822	095700	1114558200	134700	134600	134700	134600	40
542	20240822	095600	1109173400	134700	134400	134700	134400	969
543	20240822	095500	978828800	134300	134000	134300	134000	551
544	20240822	095400	904908600	134000	133900	134100	133900	343
545	20240822	095300	858975000	134100	133900	134100	133900	250
546	20240822	095200	825492400	134100	134200	134200	133900	103
547	20240822	095100	811695500	134100	134200	134200	134100	78
548	20240822	095000	801234900	134200	133900	134200	133900	248
549	20240822	094900	768001400	133900	133900	133900	133900	2
550	20240822	094800	767733600	133700	134000	134000	133700	16
551	20240822	094700	765592700	133800	133900	133900	133800	43
552	20240822	094600	759836900	134000	133900	134000	133900	120
553	20240822	094500	743767600	134000	133900	134000	133800	15
554	20240822	094400	741758800	134000	134100	134100	134000	32
555	20240822	094300	737469000	134300	134200	134300	134100	34
556	20240822	094200	732907300	134300	134100	134300	134100	184
557	20240822	094100	708211000	134200	134200	134200	134200	8
558	20240822	094000	707137400	134200	134200	134200	134100	30
559	20240822	093900	703113700	134200	134200	134200	134200	9
560	20240822	093800	701905900	134200	134000	134200	134000	80
561	20240822	093700	691181000	134000	134000	134000	134000	27
562	20240822	093600	687563000	134000	134000	134000	133900	17
563	20240822	093500	685285300	134000	133900	134000	133700	47
564	20240822	093400	678996400	134000	133600	134000	133500	200
565	20240822	093300	652248600	133600	133600	133600	133600	1
566	20240822	093200	652115000	133700	133500	133700	133500	222
567	20240822	093100	622475200	133500	133500	133500	133500	1
568	20240822	093000	622341700	133700	133500	133700	133400	368
569	20240822	092900	573217800	133500	133400	133600	133400	480
570	20240822	092800	509133300	133400	133500	133500	133400	12
571	20240822	092700	507531500	133700	134100	134400	133500	312
572	20240822	092600	465783100	134400	134100	134400	134100	3
573	20240822	092500	465380200	134400	134400	134400	134000	26
574	20240822	092400	461894200	134400	133800	134500	133800	24
575	20240822	092300	458676600	134500	133900	134500	133800	85
576	20240822	092200	447284600	133900	133900	134600	133900	313
577	20240822	092100	405316600	134000	134500	134600	134000	864
578	20240822	092000	289486700	134500	134300	134500	134100	52
579	20240822	091900	282497300	134600	134100	134700	134100	31
580	20240822	091800	278325100	134700	134500	134700	134100	485
581	20240822	091700	213071300	134500	134500	134500	134500	11
582	20240822	091600	211591800	134500	134200	134500	134200	113
583	20240822	091500	196396400	134200	134400	134500	134100	46
584	20240822	091400	190217200	134400	134400	134400	134100	46
585	20240822	091300	184040800	134400	134400	134400	134200	32
586	20240822	091200	179742000	134200	134200	134500	134200	26
587	20240822	091100	176251600	134500	134500	134500	134200	12
588	20240822	091000	174640600	134200	134200	134500	134200	50
589	20240822	090900	167927100	134200	134200	134200	134200	40
590	20240822	090800	162559100	134200	134200	134500	134200	38
591	20240822	090700	157459200	134600	134700	134700	134200	24
592	20240822	090600	154231300	134600	134600	134700	134100	82
593	20240822	090500	143220300	134700	134600	134700	134500	337
594	20240822	090400	97863000	134600	134600	134700	134000	265
595	20240822	090300	62252100	134700	134800	134800	134500	7
596	20240822	090200	61309300	134800	135000	135000	134800	7
597	20240822	090100	60364700	135100	134500	135100	134400	236
598	20240822	090000	28576200	134500	134000	134500	134000	213