KissMeData/039490/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192100	4657033100	137300	137300	137300	137300	1151
3	20240822	192000	4657033100	137300	137300	137300	137300	0
4	20240822	191900	4657033100	137300	137300	137300	137300	0
5	20240822	191800	4657033100	137300	137300	137300	137300	0
6	20240822	191700	4657033100	137300	137300	137300	137300	0
7	20240822	191600	4657033100	137300	137300	137300	137300	0
8	20240822	191500	4657033100	137300	137300	137300	137300	0
9	20240822	191400	4657033100	137300	137300	137300	137300	0
10	20240822	191300	4657033100	137300	137300	137300	137300	0
11	20240822	191200	4657033100	137300	137300	137300	137300	0
12	20240822	191100	4657033100	137300	137300	137300	137300	0
13	20240822	191000	4657033100	137300	137300	137300	137300	0
14	20240822	190900	4657033100	137300	137300	137300	137300	0
15	20240822	190800	4657033100	137300	137300	137300	137300	0
16	20240822	190700	4657033100	137300	137300	137300	137300	0
17	20240822	190600	4657033100	137300	137300	137300	137300	0
18	20240822	190500	4657033100	137300	137300	137300	137300	0
19	20240822	190400	4657033100	137300	137300	137300	137300	0
20	20240822	190300	4657033100	137300	137300	137300	137300	0
21	20240822	190200	4657033100	137300	137300	137300	137300	0
22	20240822	190100	4657033100	137300	137300	137300	137300	0
23	20240822	190000	4657033100	137300	137300	137300	137300	0
24	20240822	185900	4657033100	137300	137300	137300	137300	0
25	20240822	185800	4657033100	137300	137300	137300	137300	0
26	20240822	185700	4657033100	137300	137300	137300	137300	0
27	20240822	185600	4657033100	137300	137300	137300	137300	0
28	20240822	185500	4657033100	137300	137300	137300	137300	0
29	20240822	185400	4657033100	137300	137300	137300	137300	0
30	20240822	185300	4657033100	137300	137300	137300	137300	0
31	20240822	185200	4657033100	137300	137300	137300	137300	0
32	20240822	185100	4657033100	137300	137300	137300	137300	1151
33	20240822	185000	4657033100	137300	137300	137300	137300	0
34	20240822	184900	4657033100	137300	137300	137300	137300	0
35	20240822	184800	4657033100	137300	137300	137300	137300	0
36	20240822	184700	4657033100	137300	137300	137300	137300	0
37	20240822	184600	4657033100	137300	137300	137300	137300	0
38	20240822	184500	4657033100	137300	137300	137300	137300	0
39	20240822	184400	4657033100	137300	137300	137300	137300	0
40	20240822	184300	4657033100	137300	137300	137300	137300	0
41	20240822	184200	4657033100	137300	137300	137300	137300	0
42	20240822	184100	4657033100	137300	137300	137300	137300	0
43	20240822	184000	4657033100	137300	137300	137300	137300	0
44	20240822	183900	4657033100	137300	137300	137300	137300	0
45	20240822	183800	4657033100	137300	137300	137300	137300	0
46	20240822	183700	4657033100	137300	137300	137300	137300	0
47	20240822	183600	4657033100	137300	137300	137300	137300	0
48	20240822	183500	4657033100	137300	137300	137300	137300	0
49	20240822	183400	4657033100	137300	137300	137300	137300	0
50	20240822	183300	4657033100	137300	137300	137300	137300	0
51	20240822	183200	4657033100	137300	137300	137300	137300	0
52	20240822	183100	4657033100	137300	137300	137300	137300	0
53	20240822	183000	4657033100	137300	137300	137300	137300	0
54	20240822	182900	4657033100	137300	137300	137300	137300	0
55	20240822	182800	4657033100	137300	137300	137300	137300	0
56	20240822	182700	4657033100	137300	137300	137300	137300	0
57	20240822	182600	4657033100	137300	137300	137300	137300	0
58	20240822	182500	4657033100	137300	137300	137300	137300	0
59	20240822	182400	4657033100	137300	137300	137300	137300	0
60	20240822	182300	4657033100	137300	137300	137300	137300	0
61	20240822	182200	4657033100	137300	137300	137300	137300	0
62	20240822	182100	4657033100	137300	137300	137300	137300	1151
63	20240822	182000	4657033100	137300	137300	137300	137300	0
64	20240822	181900	4657033100	137300	137300	137300	137300	0
65	20240822	181800	4657033100	137300	137300	137300	137300	0
66	20240822	181700	4657033100	137300	137300	137300	137300	0
67	20240822	181600	4657033100	137300	137300	137300	137300	0
68	20240822	181500	4657033100	137300	137300	137300	137300	0
69	20240822	181400	4657033100	137300	137300	137300	137300	0
70	20240822	181300	4657033100	137300	137300	137300	137300	0
71	20240822	181200	4657033100	137300	137300	137300	137300	0
72	20240822	181100	4657033100	137300	137300	137300	137300	0
73	20240822	181000	4657033100	137300	137300	137300	137300	0
74	20240822	180900	4657033100	137300	137300	137300	137300	0
75	20240822	180800	4657033100	137300	137300	137300	137300	0
76	20240822	180700	4657033100	137300	137300	137300	137300	0
77	20240822	180600	4657033100	137300	137300	137300	137300	0
78	20240822	180500	4657033100	137300	137300	137300	137300	0
79	20240822	180400	4657033100	137300	137300	137300	137300	0
80	20240822	180300	4657033100	137300	137300	137300	137300	0
81	20240822	180200	4657033100	137300	137300	137300	137300	0
82	20240822	180100	4657033100	137300	137300	137300	137300	0
83	20240822	180000	4657033100	137300	137300	137300	137300	0
84	20240822	175900	4657033100	137300	137300	137300	137300	0
85	20240822	175800	4657033100	137300	137300	137300	137300	0
86	20240822	175700	4657033100	137300	137300	137300	137300	0
87	20240822	175600	4657033100	137300	137300	137300	137300	0
88	20240822	175500	4657033100	137300	137300	137300	137300	0
89	20240822	175400	4657033100	137300	137300	137300	137300	0
90	20240822	175300	4657033100	137300	137300	137300	137300	0
91	20240822	175200	4657033100	137300	137300	137300	137300	0
92	20240822	175100	4657033100	137300	137300	137300	137300	1151
93	20240822	175000	4657033100	137300	137300	137300	137300	0
94	20240822	174900	4657033100	137300	137300	137300	137300	0
95	20240822	174800	4657033100	137300	137300	137300	137300	0
96	20240822	174700	4657033100	137300	137300	137300	137300	0
97	20240822	174600	4657033100	137300	137300	137300	137300	0
98	20240822	174500	4657033100	137300	137300	137300	137300	0
99	20240822	174400	4657033100	137300	137300	137300	137300	0
100	20240822	174300	4657033100	137300	137300	137300	137300	0
101	20240822	174200	4657033100	137300	137300	137300	137300	0
102	20240822	174100	4657033100	137300	137300	137300	137300	0
103	20240822	174000	4657033100	137300	137300	137300	137300	0
104	20240822	173900	4657033100	137300	137300	137300	137300	0
105	20240822	173800	4657033100	137300	137300	137300	137300	0
106	20240822	173700	4657033100	137300	137300	137300	137300	0
107	20240822	173600	4657033100	137300	137300	137300	137300	0
108	20240822	173500	4657033100	137300	137300	137300	137300	0
109	20240822	173400	4657033100	137300	137300	137300	137300	0
110	20240822	173300	4657033100	137300	137300	137300	137300	0
111	20240822	173200	4657033100	137300	137300	137300	137300	0
112	20240822	173100	4657033100	137300	137300	137300	137300	0
113	20240822	173000	4657033100	137300	137300	137300	137300	0
114	20240822	172900	4657033100	137300	137300	137300	137300	0
115	20240822	172800	4657033100	137300	137300	137300	137300	0
116	20240822	172700	4657033100	137300	137300	137300	137300	0
117	20240822	172600	4657033100	137300	137300	137300	137300	0
118	20240822	172500	4657033100	137300	137300	137300	137300	0
119	20240822	172400	4657033100	137300	137300	137300	137300	0
120	20240822	172300	4657033100	137300	137300	137300	137300	0
121	20240822	172200	4657033100	137300	137300	137300	137300	0
122	20240822	172100	4657033100	137300	137300	137300	137300	1151
123	20240822	172000	4657033100	137300	137300	137300	137300	0
124	20240822	171900	4657033100	137300	137300	137300	137300	0
125	20240822	171800	4657033100	137300	137300	137300	137300	0
126	20240822	171700	4657033100	137300	137300	137300	137300	0
127	20240822	171600	4657033100	137300	137300	137300	137300	0
128	20240822	171500	4657033100	137300	137300	137300	137300	0
129	20240822	171400	4657033100	137300	137300	137300	137300	0
130	20240822	171300	4657033100	137300	137300	137300	137300	0
131	20240822	171200	4657033100	137300	137300	137300	137300	0
132	20240822	171100	4657033100	137300	137300	137300	137300	0
133	20240822	171000	4657033100	137300	137300	137300	137300	0
134	20240822	170900	4657033100	137300	137300	137300	137300	0
135	20240822	170800	4657033100	137300	137300	137300	137300	0
136	20240822	170700	4657033100	137300	137300	137300	137300	0
137	20240822	170600	4657033100	137300	137300	137300	137300	0
138	20240822	170500	4657033100	137300	137300	137300	137300	0
139	20240822	170400	4657033100	137300	137300	137300	137300	0
140	20240822	170300	4657033100	137300	137300	137300	137300	0
141	20240822	170200	4657033100	137300	137300	137300	137300	0
142	20240822	170100	4657033100	137300	137300	137300	137300	0
143	20240822	170000	4657033100	137300	137300	137300	137300	0
144	20240822	165900	4657033100	137300	137300	137300	137300	0
145	20240822	165800	4657033100	137300	137300	137300	137300	0
146	20240822	165700	4657033100	137300	137300	137300	137300	0
147	20240822	165600	4657033100	137300	137300	137300	137300	0
148	20240822	165500	4657033100	137300	137300	137300	137300	0
149	20240822	165400	4657033100	137300	137300	137300	137300	0
150	20240822	165300	4657033100	137300	137300	137300	137300	0
151	20240822	165200	4657033100	137300	137300	137300	137300	0
152	20240822	165100	4657033100	137300	137300	137300	137300	1151
153	20240822	165000	4657033100	137300	137300	137300	137300	0
154	20240822	164900	4657033100	137300	137300	137300	137300	0
155	20240822	164800	4657033100	137300	137300	137300	137300	0
156	20240822	164700	4657033100	137300	137300	137300	137300	0
157	20240822	164600	4657033100	137300	137300	137300	137300	0
158	20240822	164500	4657033100	137300	137300	137300	137300	0
159	20240822	164400	4657033100	137300	137300	137300	137300	0
160	20240822	164300	4657033100	137300	137300	137300	137300	0
161	20240822	164200	4657033100	137300	137300	137300	137300	0
162	20240822	164100	4657033100	137300	137300	137300	137300	0
163	20240822	164000	4657033100	137300	137300	137300	137300	0
164	20240822	163900	4657033100	137300	137300	137300	137300	0
165	20240822	163800	4657033100	137300	137300	137300	137300	0
166	20240822	163700	4657033100	137300	137300	137300	137300	0
167	20240822	163600	4657033100	137300	137300	137300	137300	0
168	20240822	163500	4657033100	137300	137300	137300	137300	0
169	20240822	163400	4657033100	137300	137300	137300	137300	0
170	20240822	163300	4657033100	137300	137300	137300	137300	0
171	20240822	163200	4657033100	137300	137300	137300	137300	0
172	20240822	163100	4657033100	137300	137300	137300	137300	0
173	20240822	163000	4657033100	137300	137300	137300	137300	0
174	20240822	162900	4657033100	137300	137300	137300	137300	0
175	20240822	162800	4657033100	137300	137300	137300	137300	0
176	20240822	162700	4657033100	137300	137300	137300	137300	0
177	20240822	162600	4657033100	137300	137300	137300	137300	0
178	20240822	162500	4657033100	137300	137300	137300	137300	0
179	20240822	162400	4657033100	137300	137300	137300	137300	0
180	20240822	162300	4657033100	137300	137300	137300	137300	0
181	20240822	162200	4657033100	137300	137300	137300	137300	0
182	20240822	162100	4657033100	137300	137300	137300	137300	1151
183	20240822	162000	4657033100	137300	137300	137300	137300	0
184	20240822	161900	4657033100	137300	137300	137300	137300	0
185	20240822	161800	4657033100	137300	137300	137300	137300	0
186	20240822	161700	4657033100	137300	137300	137300	137300	0
187	20240822	161600	4657033100	137300	137300	137300	137300	0
188	20240822	161500	4657033100	137300	137300	137300	137300	0
189	20240822	161400	4657033100	137300	137300	137300	137300	0
190	20240822	161300	4657033100	137300	137300	137300	137300	0
191	20240822	161200	4657033100	137300	137300	137300	137300	0
192	20240822	161100	4657033100	137300	137300	137300	137300	0
193	20240822	161000	4657033100	137300	137300	137300	137300	0
194	20240822	160900	4657033100	137300	137300	137300	137300	0
195	20240822	160800	4657033100	137300	137300	137300	137300	0
196	20240822	160700	4657033100	137300	137300	137300	137300	0
197	20240822	160600	4657033100	137300	137300	137300	137300	0
198	20240822	160500	4657033100	137300	137300	137300	137300	0
199	20240822	160400	4657033100	137300	137300	137300	137300	0
200	20240822	160300	4657033100	137300	137300	137300	137300	0
201	20240822	160200	4657033100	137300	137300	137300	137300	0
202	20240822	160100	4657033100	137300	137300	137300	137300	0
203	20240822	160000	4657033100	137300	137300	137300	137300	0
204	20240822	155900	4657033100	137300	137300	137300	137300	0
205	20240822	155800	4657033100	137300	137300	137300	137300	0
206	20240822	155700	4657033100	137300	137300	137300	137300	0
207	20240822	155600	4657033100	137300	137300	137300	137300	0
208	20240822	155500	4657033100	137300	137300	137300	137300	0
209	20240822	155400	4657033100	137300	137300	137300	137300	0
210	20240822	155300	4657033100	137300	137300	137300	137300	0
211	20240822	155200	4657033100	137300	137300	137300	137300	0
212	20240822	155100	4657033100	137300	137300	137300	137300	1151
213	20240822	155000	4657033100	137300	137300	137300	137300	0
214	20240822	154900	4657033100	137300	137300	137300	137300	0
215	20240822	154800	4657033100	137300	137300	137300	137300	0
216	20240822	154700	4657033100	137300	137300	137300	137300	0
217	20240822	154600	4657033100	137300	137300	137300	137300	0
218	20240822	154500	4657033100	137300	137300	137300	137300	0
219	20240822	154400	4657033100	137300	137300	137300	137300	0
220	20240822	154300	4657033100	137300	137300	137300	137300	0
221	20240822	154200	4657033100	137300	137300	137300	137300	0
222	20240822	154100	4657033100	137300	137300	137300	137300	0
223	20240822	154000	4657033100	137300	137300	137300	137300	0
224	20240822	153900	4657033100	137300	137300	137300	137300	0
225	20240822	153800	4657033100	137300	137300	137300	137300	0
226	20240822	153700	4657033100	137300	137300	137300	137300	0
227	20240822	153600	4657033100	137300	137300	137300	137300	0
228	20240822	153500	4657033100	137300	137300	137300	137300	0
229	20240822	153400	4657033100	137300	137300	137300	137300	0
230	20240822	153300	4657033100	137300	137300	137300	137300	0
231	20240822	153200	4657033100	137300	137300	137300	137300	0
232	20240822	153100	4657033100	137300	137300	137300	137300	0
233	20240822	153000	4657033100	137300	137300	137300	137300	1151
234	20240822	152900	4499000800	137200	137200	137200	137200	0
235	20240822	152800	4499000800	137200	137200	137200	137200	0
236	20240822	152700	4499000800	137200	137200	137200	137200	0
237	20240822	152600	4499000800	137200	137200	137200	137200	0
238	20240822	152500	4499000800	137200	137200	137200	137200	0
239	20240822	152400	4499000800	137200	137200	137200	137200	0
240	20240822	152300	4499000800	137200	137200	137200	137200	0
241	20240822	152200	4499000800	137200	137200	137200	137200	0
242	20240822	152100	4499000800	137200	137200	137200	137200	0
243	20240822	152000	4499000800	137200	137200	137200	137200	0
244	20240822	151900	4499000800	137200	137300	137900	137200	129
245	20240822	151800	4481267300	137300	137200	137800	137200	75
246	20240822	151700	4470960700	137200	137600	137600	137200	84
247	20240822	151600	4459428600	137600	137400	137600	137300	86
248	20240822	151500	4447609000	137300	137400	137400	137300	62
249	20240822	151400	4439093400	137300	137400	137400	137300	65
250	20240822	151300	4430165700	137300	137300	137400	137300	42
251	20240822	151200	4424398600	137300	137200	137400	137200	87
252	20240822	151100	4412450600	137200	137300	137400	137200	68
253	20240822	151000	4403115900	137200	137100	137300	137100	79
254	20240822	150900	4392275200	137100	137200	137200	137100	53
255	20240822	150800	4385007600	137100	137000	137100	137000	51
256	20240822	150700	4378019100	137000	137100	137100	137000	57
257	20240822	150600	4370207500	137100	136900	137100	136700	145
258	20240822	150500	4350354400	136800	136700	136800	136700	154
259	20240822	150400	4329293000	136700	136700	136800	136700	53
260	20240822	150300	4322047600	136700	136700	136800	136600	151
261	20240822	150200	4301408600	136700	136700	136800	136700	59
262	20240822	150100	4293343100	136700	136800	136800	136700	74
263	20240822	150000	4283224000	136800	136800	136900	136800	79
264	20240822	145900	4272416300	136800	136800	136900	136800	48
265	20240822	145800	4265849200	136900	136800	136900	136800	61
266	20240822	145700	4257503800	136900	136800	136900	136800	47
267	20240822	145600	4251073700	136900	136800	136900	136800	135
268	20240822	145500	4232605000	136900	136800	136900	136800	50
269	20240822	145400	4225764400	136800	136900	136900	136800	49
270	20240822	145300	4219060700	136900	136700	136900	136600	210
271	20240822	145200	4190336500	136800	136700	136800	136700	56
272	20240822	145100	4182680800	136700	136700	136800	136700	59
273	20240822	145000	4174614700	136700	136700	136800	136700	39
274	20240822	144900	4169282900	136700	136700	136800	136600	62
275	20240822	144800	4160807100	136700	136700	136900	136700	41
276	20240822	144700	4155201600	136700	136700	136900	136700	61
277	20240822	144600	4146854900	136700	136700	136900	136700	65
278	20240822	144500	4137966900	136700	136700	136900	136700	75
279	20240822	144400	4127711600	136700	136700	136900	136600	36
280	20240822	144300	4122791400	136800	136700	136900	136600	71
281	20240822	144200	4113084900	136700	136800	137000	136600	92
282	20240822	144100	4100504300	136800	136700	137000	136700	71
283	20240822	144000	4090792700	136800	136800	136900	136700	70
284	20240822	143900	4081219100	136800	136700	137000	136700	176
285	20240822	143800	4057133900	136700	136700	136800	136700	53
286	20240822	143700	4049888300	136700	136700	136800	136700	45
287	20240822	143600	4043736600	136700	136700	136800	136700	48
288	20240822	143500	4037174700	136700	136700	136700	136700	42
289	20240822	143400	4031433300	136700	136700	136800	136700	41
290	20240822	143300	4025828300	136700	136800	137000	136700	57
291	20240822	143200	4018032900	136900	137000	137000	136800	294
292	20240822	143100	3977805500	136900	137000	137100	136900	102
293	20240822	143000	3963830600	137100	137100	137100	136900	56
294	20240822	142900	3956160900	137000	137000	137100	136900	107
295	20240822	142800	3941500700	137000	137000	137100	137000	136
296	20240822	142700	3922868400	137000	137000	137100	137000	44
297	20240822	142600	3916838500	137000	137000	137200	137000	72
298	20240822	142500	3906971100	137000	137000	137100	137000	38
299	20240822	142400	3901764900	137000	137000	137200	137000	136
300	20240822	142300	3883126700	137000	137100	137200	137000	77
301	20240822	142200	3872568600	137100	137100	137200	137100	53
302	20240822	142100	3865302100	137100	137100	137200	137100	65
303	20240822	142000	3856390200	137100	137100	137200	137100	92
304	20240822	141900	3843773900	137100	136900	137200	136900	125
305	20240822	141800	3826641600	137000	137000	137100	136900	119
306	20240822	141700	3810338400	137000	137000	137100	137000	62
307	20240822	141600	3801844000	137000	137000	137100	137000	56
308	20240822	141500	3794171600	137000	137000	137100	137000	40
309	20240822	141400	3788691500	137000	137000	137100	137000	46
310	20240822	141300	3782389100	137000	137100	137100	137000	58
311	20240822	141200	3774442700	137000	137000	137100	137000	72
312	20240822	141100	3764575400	137000	137000	137100	137000	47
313	20240822	141000	3758136100	137000	137000	137100	137000	47
314	20240822	140900	3751696700	137000	137200	137200	137000	116
315	20240822	140800	3735794700	137200	137100	137200	137100	71
316	20240822	140700	3726060500	137100	137200	137200	137100	37
317	20240822	140600	3720984400	137200	137200	137300	137200	82
318	20240822	140500	3709729600	137200	137200	137300	137200	55
319	20240822	140400	3702183400	137200	137200	137300	137200	51
320	20240822	140300	3695185500	137200	137200	137300	137200	69
321	20240822	140200	3685717900	137200	137300	137300	137200	56
322	20240822	140100	3678031600	137200	137200	137300	137200	45
323	20240822	140000	3671857300	137200	137300	137300	137200	200
324	20240822	135900	3644402400	137200	137300	137300	137200	43
325	20240822	135800	3638502300	137200	137200	137400	137200	56
326	20240822	135700	3630817300	137300	137200	137300	137100	47
327	20240822	135600	3624369000	137300	137200	137300	137200	122
328	20240822	135500	3607623700	137200	137200	137300	137100	57
329	20240822	135400	3599805300	137100	137200	137300	137100	52
330	20240822	135300	3592670600	137300	137100	137300	137100	57
331	20240822	135200	3584850100	137100	137200	137200	137100	47
332	20240822	135100	3578405700	137200	137200	137300	137100	161
333	20240822	135000	3556321700	137200	137100	137200	137100	89
334	20240822	134900	3544113700	137100	137000	137100	137000	75
335	20240822	134800	3533836500	137000	137100	137100	137000	87
336	20240822	134700	3521913000	137000	137100	137100	137000	57
337	20240822	134600	3514101100	137000	137000	137100	137000	52
338	20240822	134500	3506976900	137000	137100	137200	137000	63
339	20240822	134400	3498342500	137200	137000	137200	136900	51
340	20240822	134300	3491358000	137000	136900	137200	136900	77
341	20240822	134200	3480808900	137000	137100	137100	136900	77
342	20240822	134100	3470262500	136900	137000	137000	136900	38
343	20240822	134000	3465059100	136900	137000	137300	136900	100
344	20240822	133900	3451345200	137000	137000	137300	136900	110
345	20240822	133800	3436272800	136900	136800	137100	136800	51
346	20240822	133700	3429293100	137000	136900	137000	136800	194
347	20240822	133600	3402719700	136800	136800	136900	136800	46
348	20240822	133500	3396426700	136800	136800	136900	136800	43
349	20240822	133400	3390544200	136800	136900	137000	136800	47
350	20240822	133300	3384113900	136900	136800	136900	136800	55
351	20240822	133200	3376589600	136800	136800	136900	136800	64
352	20240822	133100	3367831500	136800	136800	136900	136800	69
353	20240822	133000	3358391600	136800	136800	137000	136800	84
354	20240822	132900	3346895600	136800	136800	137000	136800	52
355	20240822	132800	3339780600	136800	136900	137000	136800	183
356	20240822	132700	3314728700	136900	137000	137000	136900	36
357	20240822	132600	3309800000	136900	136900	137000	136900	36
358	20240822	132500	3304871500	136900	136900	137000	136900	55
359	20240822	132400	3297341700	136900	137000	137100	136900	66
360	20240822	132300	3288299600	137000	137000	137100	137000	46
361	20240822	132200	3281997200	137000	136900	137100	136900	63
362	20240822	132100	3273366000	136900	136900	137100	136900	192
363	20240822	132000	3247060200	136900	137000	137000	136900	38
364	20240822	131900	3241857800	136900	136900	137000	136900	64
365	20240822	131800	3233095900	136900	136900	137000	136900	57
366	20240822	131700	3225291800	136900	136900	137000	136900	31
367	20240822	131600	3221047200	136900	136900	136900	136900	46
368	20240822	131500	3214749800	137000	137000	137100	137000	350
369	20240822	131400	3166799700	137000	137000	137100	137000	55
370	20240822	131300	3159264300	137000	137300	137300	137000	182
371	20240822	131200	3134298500	137200	137300	137400	137200	117
372	20240822	131100	3118235200	137300	137300	137400	137300	50
373	20240822	131000	3111369600	137300	137300	137400	137300	46
374	20240822	130900	3105053600	137400	137200	137400	137200	123
375	20240822	130800	3088161700	137200	137300	137300	137200	78
376	20240822	130700	3077456900	137200	137200	137300	137200	70
377	20240822	130600	3067852600	137200	137200	137300	137200	55
378	20240822	130500	3060306000	137200	137300	137300	137200	49
379	20240822	130400	3053582300	137200	137200	137400	137200	44
380	20240822	130300	3047544100	137400	137200	137400	137200	97
381	20240822	130200	3034226000	137200	137200	137300	137200	112
382	20240822	130100	3018856600	137200	137100	137300	137100	98
383	20240822	130000	3005419000	137100	136900	137400	136900	175
384	20240822	125900	2981424200	136900	137100	137100	136900	316
385	20240822	125800	2938125100	137000	137000	137000	137000	26
386	20240822	125700	2934563100	137000	137000	137100	137000	29
387	20240822	125600	2930589900	137100	137000	137100	137000	34
388	20240822	125500	2925931700	137000	137000	137100	137000	32
389	20240822	125400	2921547300	137100	137000	137100	137000	39
390	20240822	125300	2916204000	137000	137100	137100	137000	94
391	20240822	125200	2903319000	137100	137100	137200	137100	135
392	20240822	125100	2884810300	137100	137100	137400	137100	55
393	20240822	125000	2877262000	137100	137100	137200	137100	42
394	20240822	124900	2871503600	137100	137200	137300	137100	58
395	20240822	124800	2863546200	137300	137500	137600	137300	69
396	20240822	124700	2854059800	137500	137300	137700	137300	270
397	20240822	124600	2816932500	137400	137300	137500	137300	58
398	20240822	124500	2808964000	137300	137500	137600	137300	99
399	20240822	124400	2795360800	137500	137400	137600	137400	140
400	20240822	124300	2776110300	137400	137300	137500	137300	25
401	20240822	124200	2772676800	137300	137300	137400	137300	25
402	20240822	124100	2769244100	137300	137200	137300	137200	38
403	20240822	124000	2764028300	137200	137200	137300	137200	21
404	20240822	123900	2761146900	137200	137200	137400	137100	94
405	20240822	123800	2748243800	137200	137300	137400	137200	129
406	20240822	123700	2730534000	137300	137200	137400	137200	47
407	20240822	123600	2724083000	137300	137300	137400	137200	28
408	20240822	123500	2720239800	137300	137300	137500	137300	88
409	20240822	123400	2708151700	137300	137300	137400	137300	32
410	20240822	123300	2703757700	137300	137300	137600	137300	61
411	20240822	123200	2695377300	137300	137400	137500	137300	44
412	20240822	123100	2689331800	137400	137300	137500	137300	35
413	20240822	123000	2684523100	137300	137300	137700	137300	105
414	20240822	122900	2670086600	137300	137200	137400	137200	32
415	20240822	122800	2665693600	137200	137300	137300	137200	66
416	20240822	122700	2656634400	137200	137200	137500	137200	35
417	20240822	122600	2651828600	137200	137300	137300	137200	43
418	20240822	122500	2645926400	137300	137300	137500	137300	70
419	20240822	122400	2636310100	137400	137300	137400	137200	27
420	20240822	122300	2632602900	137300	137300	137500	137300	136
421	20240822	122200	2613913900	137300	137300	137400	137300	34
422	20240822	122100	2609245400	137300	137300	137400	137200	35
423	20240822	122000	2604439800	137400	137400	137500	137400	50
424	20240822	121900	2597569600	137500	137600	137600	137400	23
425	20240822	121800	2594409100	137700	137400	137700	137200	121
426	20240822	121700	2577771200	137400	137300	137500	137300	45
427	20240822	121600	2571588400	137300	137300	137400	137300	52
428	20240822	121500	2564448600	137400	137400	137500	137300	155
429	20240822	121400	2543154100	137200	137400	137400	137200	87
430	20240822	121300	2531206100	137400	137600	137800	137400	110
431	20240822	121200	2516060800	137500	137600	137700	137500	34
432	20240822	121100	2511384700	137600	137600	137600	137600	66
433	20240822	121000	2502303100	137600	137600	137800	137500	30
434	20240822	120900	2498176100	137600	137700	137700	137600	23
435	20240822	120800	2495010100	137700	137700	137700	137600	83
436	20240822	120700	2483581500	137700	137700	137900	137700	77
437	20240822	120600	2472968400	137700	137700	137900	137600	64
438	20240822	120500	2464155400	137700	137700	137800	137700	44
439	20240822	120400	2458096400	137700	137600	137700	137600	24
440	20240822	120300	2454792700	137600	137700	137800	137600	73
441	20240822	120200	2444740700	137700	137700	137700	137600	36
442	20240822	120100	2439785700	137700	137800	137800	137700	59
443	20240822	120000	2431656700	137800	137700	137800	137700	33
444	20240822	115900	2427110800	137700	137800	137800	137700	25
445	20240822	115800	2423668000	137700	137500	137700	137500	113
446	20240822	115700	2408109400	137500	137600	137600	137500	19
447	20240822	115600	2405496400	137600	137400	137600	137400	105
448	20240822	115500	2391057900	137400	137400	137500	137400	84
449	20240822	115400	2379511200	137400	137400	137400	137300	63
450	20240822	115300	2370856100	137400	137400	137400	137400	40
451	20240822	115200	2365360100	137400	137300	137500	137300	106
452	20240822	115100	2350788200	137300	137300	137400	137300	55
453	20240822	115000	2343236500	137300	137200	137500	137200	32
454	20240822	114900	2338844000	137200	137200	137400	137200	107
455	20240822	114800	2324156100	137200	137100	137200	137100	38
456	20240822	114700	2318943900	137200	137300	137300	137100	32
457	20240822	114600	2314555700	137300	137300	137400	137000	213
458	20240822	114500	2285321300	137300	137000	137300	137000	29
459	20240822	114400	2281345400	137000	137000	137100	137000	109
460	20240822	114300	2266403600	137000	137100	137100	137000	56
461	20240822	114200	2258727800	137100	137000	137200	137000	65
462	20240822	114100	2249817000	137000	137000	137100	137000	185
463	20240822	114000	2224469800	137100	137200	137300	137100	679
464	20240822	113900	2131315600	137200	137300	137300	137200	98
465	20240822	113800	2117867100	137300	137200	137300	137200	34
466	20240822	113700	2113199700	137200	137300	137300	137200	46
467	20240822	113600	2106888200	137300	137200	137400	137200	100
468	20240822	113500	2093158400	137200	137300	137300	137200	154
469	20240822	113400	2072017000	137300	137400	137400	137300	124
470	20240822	113300	2054984400	137300	137400	137400	137300	20
471	20240822	113200	2052238200	137400	137400	137500	137400	88
472	20240822	113100	2040146900	137400	137400	137500	137400	95
473	20240822	113000	2027093800	137400	137300	137500	137300	97
474	20240822	112900	2013766600	137300	137300	137400	137200	100
475	20240822	112800	2000038300	137300	137400	137500	137300	209
476	20240822	112700	1971313200	137400	137600	137600	137400	103
477	20240822	112600	1957150800	137700	137600	137700	137600	29
478	20240822	112500	1953160100	137600	137500	137600	137500	56
479	20240822	112400	1945456200	137500	137600	137800	137500	171
480	20240822	112300	1921930200	137700	137700	137800	137600	267
481	20240822	112200	1885174100	137800	138100	138100	137800	1287
482	20240822	112100	1707582700	138100	138100	138100	138000	52
483	20240822	112000	1700402800	138000	138000	138200	138000	73
484	20240822	111900	1690323500	138000	138100	138100	138000	251
485	20240822	111800	1655660900	138000	138100	138100	138000	53
486	20240822	111700	1648343000	138100	138400	138400	138000	359
487	20240822	111600	1598743600	138500	138500	138500	138500	3
488	20240822	111500	1598328100	138500	138400	138500	138400	40
489	20240822	111400	1592792000	138400	138400	138400	138400	24
490	20240822	111300	1589470400	138400	138400	138400	138300	68
491	20240822	111200	1580061100	138400	138400	138400	138400	56
492	20240822	111100	1572310700	138400	138400	138400	138400	31
493	20240822	111000	1568020300	138400	138300	138400	138300	74
494	20240822	110900	1557783500	138300	138300	138400	138300	25
495	20240822	110800	1554325800	138500	138300	138500	138300	72
496	20240822	110700	1544358200	138300	138300	138300	138300	47
497	20240822	110600	1537858100	138200	138100	138200	138100	85
498	20240822	110500	1526111600	138200	138100	138200	138100	48
499	20240822	110400	1519481500	138100	138100	138100	138100	1
500	20240822	110300	1519343400	138100	138200	138200	138100	37
501	20240822	110200	1514233500	138200	138200	138200	138100	157
502	20240822	110100	1492543900	138200	138200	138300	138200	106
503	20240822	110000	1477894200	138200	138500	138500	138200	50
504	20240822	105900	1470979100	138400	138300	138500	138300	34
505	20240822	105800	1466276300	138300	138200	138400	138200	4
506	20240822	105700	1465723200	138400	138300	138400	138300	150
507	20240822	105600	1444976100	138300	138300	138300	138300	31
508	20240822	105500	1440688800	138300	138400	138400	138300	9
509	20240822	105400	1439443500	138500	138300	138500	138300	177
510	20240822	105300	1414946100	138500	138400	138500	138300	157
511	20240822	105200	1393212500	138500	138600	138600	138500	167
512	20240822	105100	1370082700	138600	138600	138600	138600	235
513	20240822	105000	1337511700	138600	138800	138800	138600	33
514	20240822	104900	1332932600	138800	138800	138800	138800	2
515	20240822	104800	1332655000	138700	138800	138800	138700	410
516	20240822	104700	1275752800	138900	138900	138900	138800	38
517	20240822	104600	1270478200	138900	138900	138900	138900	13
518	20240822	104500	1268672500	138900	139000	139000	138800	4
519	20240822	104400	1268116800	138800	138800	138800	138800	60
520	20240822	104300	1259788800	138800	138900	139000	138800	174
521	20240822	104200	1235618200	138900	138900	138900	138900	217
522	20240822	104100	1205476900	138900	138900	138900	138900	13
523	20240822	104000	1203671200	139000	139000	139100	139000	228
524	20240822	103900	1171975100	139000	139000	139000	139000	4
525	20240822	103800	1171419100	139100	139200	139200	139100	51
526	20240822	103700	1164324900	139100	139200	139200	139100	246
527	20240822	103600	1130101000	139200	139300	139300	139200	55
528	20240822	103500	1122440000	139100	139200	139300	139100	50
529	20240822	103400	1115480000	139300	139200	139300	139200	155
530	20240822	103300	1093888700	139300	139300	139300	139300	14
531	20240822	103200	1091938500	139200	139200	139300	139200	4
532	20240822	103100	1091381600	139300	139200	139300	139200	7
533	20240822	103000	1090407000	139300	139300	139400	139300	25
534	20240822	102900	1086923700	139200	139200	139300	139200	83
535	20240822	102800	1075362000	139200	139300	139300	139200	104
536	20240822	102700	1060885000	139200	139200	139200	139200	4
537	20240822	102600	1060328200	139200	139200	139200	139200	3
538	20240822	102500	1059910600	139200	139300	139300	139200	4
539	20240822	102400	1059353700	139200	139100	139200	139100	3
540	20240822	102300	1058936300	139100	139300	139300	139100	25
541	20240822	102200	1055454400	139300	139200	139300	139200	33
542	20240822	102100	1050857800	139200	139300	139300	139200	188
543	20240822	102000	1024676600	139400	139300	139400	139300	6
544	20240822	101900	1023840600	139300	139400	139400	139300	4
545	20240822	101800	1023283200	139500	139500	139500	139500	1
546	20240822	101700	1023143700	139300	139400	139400	139300	52
547	20240822	101600	1015895100	139300	139300	139300	139200	105
548	20240822	101500	1001269100	139300	139300	139400	139300	10
549	20240822	101400	999876000	139400	139400	139400	139400	12
550	20240822	101300	998203200	139400	139400	139400	139400	35
551	20240822	101200	993324200	139400	139300	139400	139300	149
552	20240822	101100	972560700	139400	139300	139400	139300	4
553	20240822	101000	972003300	139400	139300	139500	139300	69
554	20240822	100900	962384700	139300	139400	139400	139300	30
555	20240822	100800	958202900	139500	139500	139500	139400	64
556	20240822	100700	949279300	139400	139400	139500	139400	53
557	20240822	100600	941888100	139400	139400	139400	139400	4
558	20240822	100500	941330500	139400	139400	139500	139400	4
559	20240822	100400	940772800	139400	139400	139400	139300	102
560	20240822	100300	926554200	139400	139500	139500	139400	23
561	20240822	100200	923345800	139400	139400	139400	139400	3
562	20240822	100100	922927600	139400	139400	139400	139400	8
563	20240822	100000	921812400	139500	139500	139500	139400	66
564	20240822	095900	912605600	139500	139500	139500	139500	20
565	20240822	095800	909815600	139100	139600	139600	139100	254
566	20240822	095700	874432000	139600	139500	139600	139500	9
567	20240822	095600	873175900	139800	139500	139800	139500	5
568	20240822	095500	872477800	139500	139700	139700	139500	41
569	20240822	095400	866750300	139700	139300	139700	139300	404
570	20240822	095300	810378900	139300	139200	139300	139200	29
571	20240822	095200	806339900	139300	139400	139400	139300	355
572	20240822	095100	756866000	139400	139500	139500	139400	11
573	20240822	095000	755332500	139500	139500	139500	139400	71
574	20240822	094900	745428400	139500	139500	139500	139500	0
575	20240822	094800	745428400	139500	139400	139500	139400	55
576	20240822	094700	737756200	139400	139400	139400	139400	2
577	20240822	094600	737477400	139400	139500	139500	139400	3
578	20240822	094500	737059000	139400	139400	139500	139400	18
579	20240822	094400	734548600	139500	139500	139500	139500	0
580	20240822	094300	734548600	139500	139400	139500	139400	42
581	20240822	094200	728693700	139400	139400	139400	139400	19
582	20240822	094100	726045100	139500	139400	139500	139400	181
583	20240822	094000	700813600	139500	139400	139500	139400	9
584	20240822	093900	699558200	139400	139500	139500	139400	3
585	20240822	093800	699139900	139500	139500	139500	139500	113
586	20240822	093700	683376400	139400	139500	139500	139400	89
587	20240822	093600	670963800	139400	139100	139400	139100	478
588	20240822	093500	604413200	139100	139000	139100	139000	2
589	20240822	093400	604135100	139000	139100	139100	139000	27
590	20240822	093300	600381000	139000	138900	139000	138800	1072
591	20240822	093200	451482200	138900	138900	138900	138900	3
592	20240822	093100	451065500	139000	139000	139000	139000	5
593	20240822	093000	450370500	139200	138800	139200	138800	169
594	20240822	092900	426882400	138800	138900	138900	138800	49
595	20240822	092800	420080400	138900	138800	138900	138800	40
596	20240822	092700	414528300	138700	138700	138700	138700	6
597	20240822	092600	413696100	138700	138900	138900	138700	2
598	20240822	092500	413418500	138900	138700	138900	138700	172
599	20240822	092400	389559600	139000	138700	139000	138700	43
600	20240822	092300	383591300	139100	139100	139100	139100	1
601	20240822	092200	383452200	138700	138900	138900	138600	331
602	20240822	092100	337542600	139000	139100	139100	139000	239
603	20240822	092000	304306000	139200	139100	139200	139100	8
604	20240822	091900	303193100	139200	139200	139200	139200	0
605	20240822	091800	303193100	139200	139200	139200	139200	12
606	20240822	091700	301522700	139100	139100	139100	139100	14
607	20240822	091600	299575300	139200	138800	139200	138800	223
608	20240822	091500	268587600	138700	138600	138700	138600	7
609	20240822	091400	267616900	138800	138900	139400	138800	429
610	20240822	091300	208026300	139000	139200	139700	139000	243
611	20240822	091200	174230900	139200	139500	139500	139200	118
612	20240822	091100	157777600	139600	139600	139600	139600	1
613	20240822	091000	157638000	139400	139300	139400	139300	104
614	20240822	090900	143147700	139200	139300	139300	139200	26
615	20240822	090800	139528400	139200	139500	139600	139200	387
616	20240822	090700	85596400	139500	139500	139500	139400	141
617	20240822	090600	65939700	139500	139800	139800	139500	24
618	20240822	090500	62590800	139800	139400	139800	139400	67
619	20240822	090400	53250500	139400	139800	139900	139400	176
620	20240822	090300	28702200	139900	139800	139900	139800	15
621	20240822	090200	26604600	139900	139800	139900	139800	2
622	20240822	090100	26324900	139800	139500	139800	139200	67
623	20240822	090000	16982400	139200	139200	139200	139200	122