KissMeData/018670/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	190400	2224127600	166400	166400	166400	166400	269
3	20240806	190300	2224127600	166400	166400	166400	166400	0
4	20240806	190200	2224127600	166400	166400	166400	166400	0
5	20240806	190100	2224127600	166400	166400	166400	166400	0
6	20240806	190000	2224127600	166400	166400	166400	166400	0
7	20240806	185900	2224127600	166400	166400	166400	166400	0
8	20240806	185800	2224127600	166400	166400	166400	166400	0
9	20240806	185700	2224127600	166400	166400	166400	166400	0
10	20240806	185600	2224127600	166400	166400	166400	166400	0
11	20240806	185500	2224127600	166400	166400	166400	166400	0
12	20240806	185400	2224127600	166400	166400	166400	166400	0
13	20240806	185300	2224127600	166400	166400	166400	166400	0
14	20240806	185200	2224127600	166400	166400	166400	166400	0
15	20240806	185100	2224127600	166400	166400	166400	166400	0
16	20240806	185000	2224127600	166400	166400	166400	166400	0
17	20240806	184900	2224127600	166400	166400	166400	166400	0
18	20240806	184800	2224127600	166400	166400	166400	166400	0
19	20240806	184700	2224127600	166400	166400	166400	166400	0
20	20240806	184600	2224127600	166400	166400	166400	166400	0
21	20240806	184500	2224127600	166400	166400	166400	166400	0
22	20240806	184400	2224127600	166400	166400	166400	166400	0
23	20240806	184300	2224127600	166400	166400	166400	166400	0
24	20240806	184200	2224127600	166400	166400	166400	166400	0
25	20240806	184100	2224127600	166400	166400	166400	166400	0
26	20240806	184000	2224127600	166400	166400	166400	166400	0
27	20240806	183900	2224127600	166400	166400	166400	166400	0
28	20240806	183800	2224127600	166400	166400	166400	166400	0
29	20240806	183700	2224127600	166400	166400	166400	166400	0
30	20240806	183600	2224127600	166400	166400	166400	166400	0
31	20240806	183500	2224127600	166400	166400	166400	166400	0
32	20240806	183400	2224127600	166400	166400	166400	166400	269
33	20240806	183300	2224127600	166400	166400	166400	166400	0
34	20240806	183200	2224127600	166400	166400	166400	166400	0
35	20240806	183100	2224127600	166400	166400	166400	166400	0
36	20240806	183000	2224127600	166400	166400	166400	166400	0
37	20240806	182900	2224127600	166400	166400	166400	166400	0
38	20240806	182800	2224127600	166400	166400	166400	166400	0
39	20240806	182700	2224127600	166400	166400	166400	166400	0
40	20240806	182600	2224127600	166400	166400	166400	166400	0
41	20240806	182500	2224127600	166400	166400	166400	166400	0
42	20240806	182400	2224127600	166400	166400	166400	166400	0
43	20240806	182300	2224127600	166400	166400	166400	166400	0
44	20240806	182200	2224127600	166400	166400	166400	166400	0
45	20240806	182100	2224127600	166400	166400	166400	166400	0
46	20240806	182000	2224127600	166400	166400	166400	166400	0
47	20240806	181900	2224127600	166400	166400	166400	166400	0
48	20240806	181800	2224127600	166400	166400	166400	166400	0
49	20240806	181700	2224127600	166400	166400	166400	166400	0
50	20240806	181600	2224127600	166400	166400	166400	166400	0
51	20240806	181500	2224127600	166400	166400	166400	166400	0
52	20240806	181400	2224127600	166400	166400	166400	166400	0
53	20240806	181300	2224127600	166400	166400	166400	166400	0
54	20240806	181200	2224127600	166400	166400	166400	166400	0
55	20240806	181100	2224127600	166400	166400	166400	166400	0
56	20240806	181000	2224127600	166400	166400	166400	166400	0
57	20240806	180900	2224127600	166400	166400	166400	166400	0
58	20240806	180800	2224127600	166400	166400	166400	166400	0
59	20240806	180700	2224127600	166400	166400	166400	166400	0
60	20240806	180600	2224127600	166400	166400	166400	166400	0
61	20240806	180500	2224127600	166400	166400	166400	166400	0
62	20240806	180400	2224127600	166400	166400	166400	166400	269
63	20240806	180300	2224127600	166400	166400	166400	166400	0
64	20240806	180200	2224127600	166400	166400	166400	166400	0
65	20240806	180100	2224127600	166400	166400	166400	166400	0
66	20240806	180000	2224127600	166400	166400	166400	166400	0
67	20240806	175900	2224127600	166400	166400	166400	166400	0
68	20240806	175800	2224127600	166400	166400	166400	166400	0
69	20240806	175700	2224127600	166400	166400	166400	166400	0
70	20240806	175600	2224127600	166400	166400	166400	166400	0
71	20240806	175500	2224127600	166400	166400	166400	166400	0
72	20240806	175400	2224127600	166400	166400	166400	166400	0
73	20240806	175300	2224127600	166400	166400	166400	166400	0
74	20240806	175200	2224127600	166400	166400	166400	166400	0
75	20240806	175100	2224127600	166400	166400	166400	166400	0
76	20240806	175000	2224127600	166400	166400	166400	166400	0
77	20240806	174900	2224127600	166400	166400	166400	166400	0
78	20240806	174800	2224127600	166400	166400	166400	166400	0
79	20240806	174700	2224127600	166400	166400	166400	166400	0
80	20240806	174600	2224127600	166400	166400	166400	166400	0
81	20240806	174500	2224127600	166400	166400	166400	166400	0
82	20240806	174400	2224127600	166400	166400	166400	166400	0
83	20240806	174300	2224127600	166400	166400	166400	166400	0
84	20240806	174200	2224127600	166400	166400	166400	166400	0
85	20240806	174100	2224127600	166400	166400	166400	166400	0
86	20240806	174000	2224127600	166400	166400	166400	166400	0
87	20240806	173900	2224127600	166400	166400	166400	166400	0
88	20240806	173800	2224127600	166400	166400	166400	166400	0
89	20240806	173700	2224127600	166400	166400	166400	166400	0
90	20240806	173600	2224127600	166400	166400	166400	166400	0
91	20240806	173500	2224127600	166400	166400	166400	166400	0
92	20240806	173400	2224127600	166400	166400	166400	166400	269
93	20240806	173300	2224127600	166400	166400	166400	166400	0
94	20240806	173200	2224127600	166400	166400	166400	166400	0
95	20240806	173100	2224127600	166400	166400	166400	166400	0
96	20240806	173000	2224127600	166400	166400	166400	166400	0
97	20240806	172900	2224127600	166400	166400	166400	166400	0
98	20240806	172800	2224127600	166400	166400	166400	166400	0
99	20240806	172700	2224127600	166400	166400	166400	166400	0
100	20240806	172600	2224127600	166400	166400	166400	166400	0
101	20240806	172500	2224127600	166400	166400	166400	166400	0
102	20240806	172400	2224127600	166400	166400	166400	166400	0
103	20240806	172300	2224127600	166400	166400	166400	166400	0
104	20240806	172200	2224127600	166400	166400	166400	166400	0
105	20240806	172100	2224127600	166400	166400	166400	166400	0
106	20240806	172000	2224127600	166400	166400	166400	166400	0
107	20240806	171900	2224127600	166400	166400	166400	166400	0
108	20240806	171800	2224127600	166400	166400	166400	166400	0
109	20240806	171700	2224127600	166400	166400	166400	166400	0
110	20240806	171600	2224127600	166400	166400	166400	166400	0
111	20240806	171500	2224127600	166400	166400	166400	166400	0
112	20240806	171400	2224127600	166400	166400	166400	166400	0
113	20240806	171300	2224127600	166400	166400	166400	166400	0
114	20240806	171200	2224127600	166400	166400	166400	166400	0
115	20240806	171100	2224127600	166400	166400	166400	166400	0
116	20240806	171000	2224127600	166400	166400	166400	166400	0
117	20240806	170900	2224127600	166400	166400	166400	166400	0
118	20240806	170800	2224127600	166400	166400	166400	166400	0
119	20240806	170700	2224127600	166400	166400	166400	166400	0
120	20240806	170600	2224127600	166400	166400	166400	166400	0
121	20240806	170500	2224127600	166400	166400	166400	166400	0
122	20240806	170400	2224127600	166400	166400	166400	166400	269
123	20240806	170300	2224127600	166400	166400	166400	166400	0
124	20240806	170200	2224127600	166400	166400	166400	166400	0
125	20240806	170100	2224127600	166400	166400	166400	166400	0
126	20240806	170000	2224127600	166400	166400	166400	166400	0
127	20240806	165900	2224127600	166400	166400	166400	166400	0
128	20240806	165800	2224127600	166400	166400	166400	166400	0
129	20240806	165700	2224127600	166400	166400	166400	166400	0
130	20240806	165600	2224127600	166400	166400	166400	166400	0
131	20240806	165500	2224127600	166400	166400	166400	166400	0
132	20240806	165400	2224127600	166400	166400	166400	166400	0
133	20240806	165300	2224127600	166400	166400	166400	166400	0
134	20240806	165200	2224127600	166400	166400	166400	166400	0
135	20240806	165100	2224127600	166400	166400	166400	166400	0
136	20240806	165000	2224127600	166400	166400	166400	166400	0
137	20240806	164900	2224127600	166400	166400	166400	166400	0
138	20240806	164800	2224127600	166400	166400	166400	166400	0
139	20240806	164700	2224127600	166400	166400	166400	166400	0
140	20240806	164600	2224127600	166400	166400	166400	166400	0
141	20240806	164500	2224127600	166400	166400	166400	166400	0
142	20240806	164400	2224127600	166400	166400	166400	166400	0
143	20240806	164300	2224127600	166400	166400	166400	166400	0
144	20240806	164200	2224127600	166400	166400	166400	166400	0
145	20240806	164100	2224127600	166400	166400	166400	166400	0
146	20240806	164000	2224127600	166400	166400	166400	166400	0
147	20240806	163900	2224127600	166400	166400	166400	166400	0
148	20240806	163800	2224127600	166400	166400	166400	166400	0
149	20240806	163700	2224127600	166400	166400	166400	166400	0
150	20240806	163600	2224127600	166400	166400	166400	166400	0
151	20240806	163500	2224127600	166400	166400	166400	166400	0
152	20240806	163400	2224127600	166400	166400	166400	166400	269
153	20240806	163300	2224127600	166400	166400	166400	166400	0
154	20240806	163200	2224127600	166400	166400	166400	166400	0
155	20240806	163100	2224127600	166400	166400	166400	166400	0
156	20240806	163000	2224127600	166400	166400	166400	166400	0
157	20240806	162900	2224127600	166400	166400	166400	166400	0
158	20240806	162800	2224127600	166400	166400	166400	166400	0
159	20240806	162700	2224127600	166400	166400	166400	166400	0
160	20240806	162600	2224127600	166400	166400	166400	166400	0
161	20240806	162500	2224127600	166400	166400	166400	166400	0
162	20240806	162400	2224127600	166400	166400	166400	166400	0
163	20240806	162300	2224127600	166400	166400	166400	166400	0
164	20240806	162200	2224127600	166400	166400	166400	166400	0
165	20240806	162100	2224127600	166400	166400	166400	166400	0
166	20240806	162000	2224127600	166400	166400	166400	166400	0
167	20240806	161900	2224127600	166400	166400	166400	166400	0
168	20240806	161800	2224127600	166400	166400	166400	166400	0
169	20240806	161700	2224127600	166400	166400	166400	166400	0
170	20240806	161600	2224127600	166400	166400	166400	166400	0
171	20240806	161500	2224127600	166400	166400	166400	166400	0
172	20240806	161400	2224127600	166400	166400	166400	166400	0
173	20240806	161300	2224127600	166400	166400	166400	166400	0
174	20240806	161200	2224127600	166400	166400	166400	166400	0
175	20240806	161100	2224127600	166400	166400	166400	166400	0
176	20240806	161000	2224127600	166400	166400	166400	166400	0
177	20240806	160900	2224127600	166400	166400	166400	166400	0
178	20240806	160800	2224127600	166400	166400	166400	166400	0
179	20240806	160700	2224127600	166400	166400	166400	166400	0
180	20240806	160600	2224127600	166400	166400	166400	166400	0
181	20240806	160500	2224127600	166400	166400	166400	166400	0
182	20240806	160400	2224127600	166400	166400	166400	166400	269
183	20240806	160300	2224127600	166400	166400	166400	166400	0
184	20240806	160200	2224127600	166400	166400	166400	166400	0
185	20240806	160100	2224127600	166400	166400	166400	166400	0
186	20240806	160000	2224127600	166400	166400	166400	166400	0
187	20240806	155900	2224127600	166400	166400	166400	166400	0
188	20240806	155800	2224127600	166400	166400	166400	166400	0
189	20240806	155700	2224127600	166400	166400	166400	166400	0
190	20240806	155600	2224127600	166400	166400	166400	166400	0
191	20240806	155500	2224127600	166400	166400	166400	166400	0
192	20240806	155400	2224127600	166400	166400	166400	166400	0
193	20240806	155300	2224127600	166400	166400	166400	166400	0
194	20240806	155200	2224127600	166400	166400	166400	166400	0
195	20240806	155100	2224127600	166400	166400	166400	166400	0
196	20240806	155000	2224127600	166400	166400	166400	166400	0
197	20240806	154900	2224127600	166400	166400	166400	166400	0
198	20240806	154800	2224127600	166400	166400	166400	166400	0
199	20240806	154700	2224127600	166400	166400	166400	166400	0
200	20240806	154600	2224127600	166400	166400	166400	166400	0
201	20240806	154500	2224127600	166400	166400	166400	166400	0
202	20240806	154400	2224127600	166400	166400	166400	166400	0
203	20240806	154300	2224127600	166400	166400	166400	166400	0
204	20240806	154200	2224127600	166400	166400	166400	166400	0
205	20240806	154100	2224127600	166400	166400	166400	166400	0
206	20240806	154000	2224127600	166400	166400	166400	166400	0
207	20240806	153900	2224127600	166400	166400	166400	166400	0
208	20240806	153800	2224127600	166400	166400	166400	166400	0
209	20240806	153700	2224127600	166400	166400	166400	166400	0
210	20240806	153600	2224127600	166400	166400	166400	166400	0
211	20240806	153500	2224127600	166400	166400	166400	166400	0
212	20240806	153400	2224127600	166400	166400	166400	166400	269
213	20240806	153300	2224127600	166400	166400	166400	166400	0
214	20240806	153200	2224127600	166400	166400	166400	166400	0
215	20240806	153100	2224127600	166400	166400	166400	166400	0
216	20240806	153000	2224127600	166400	166400	166400	166400	269
217	20240806	152900	2179366000	167200	167200	167200	167200	0
218	20240806	152800	2179366000	167200	167200	167200	167200	0
219	20240806	152700	2179366000	167200	167200	167200	167200	0
220	20240806	152600	2179366000	167200	167200	167200	167200	0
221	20240806	152500	2179366000	167200	167200	167200	167200	0
222	20240806	152400	2179366000	167200	167200	167200	167200	0
223	20240806	152300	2179366000	167200	167200	167200	167200	0
224	20240806	152200	2179366000	167200	167200	167200	167200	0
225	20240806	152100	2179366000	167200	167200	167200	167200	0
226	20240806	152000	2179366000	167200	167200	167200	167200	0
227	20240806	151900	2179366000	167200	167200	168500	167100	50
228	20240806	151800	2170964700	167300	168900	168900	167300	35
229	20240806	151700	2165071400	168000	168000	168000	167900	59
230	20240806	151600	2155163600	168000	168000	168000	167700	6
231	20240806	151500	2154155900	167900	167400	167900	167400	13
232	20240806	151400	2151974200	167800	167900	167900	167200	5
233	20240806	151300	2151136300	167200	167500	167700	167200	182
234	20240806	151200	2120645300	167600	167500	167600	167500	5
235	20240806	151100	2119807700	167600	167800	167800	167500	20
236	20240806	151000	2116455900	167600	167600	167900	167600	10
237	20240806	150900	2114778600	167800	167800	167800	167600	37
238	20240806	150800	2108572800	167800	167800	167800	167700	6
239	20240806	150700	2107566100	167700	167800	167900	167700	19
240	20240806	150600	2104377800	167900	167800	167900	167800	4
241	20240806	150500	2103706300	167900	167500	167900	167500	67
242	20240806	150400	2092462800	167500	167700	167800	167500	13
243	20240806	150300	2090282900	167900	167900	168000	167900	15
244	20240806	150200	2087763900	168000	168100	169000	168000	14
245	20240806	150100	2085405200	168100	168000	169100	168000	18
246	20240806	150000	2082376500	168600	169100	169100	168600	53
247	20240806	145900	2073414800	168600	169000	169200	168600	81
248	20240806	145800	2059715000	169000	169200	169200	169000	15
249	20240806	145700	2057177800	169200	169100	169200	169000	28
250	20240806	145600	2052441800	169200	169100	169200	168900	31
251	20240806	145500	2047202500	169100	169000	169100	169000	31
252	20240806	145400	2041962400	168900	169100	169100	168900	31
253	20240806	145300	2036720700	169100	169000	169100	168900	44
254	20240806	145200	2029285500	169000	168600	169000	168500	17
255	20240806	145100	2026416800	168600	168700	168700	168600	30
256	20240806	145000	2021358700	168700	168300	168700	168300	40
257	20240806	144900	2014625500	168600	168700	168700	168500	39
258	20240806	144800	2008049600	168500	167700	168500	167700	148
259	20240806	144700	1983179200	167700	167700	167700	167700	14
260	20240806	144600	1980831400	167700	167700	167700	167600	14
261	20240806	144500	1978483700	167700	167700	167700	167600	3
262	20240806	144400	1977980700	167700	167700	167700	167600	7
263	20240806	144300	1976806900	167400	167300	167700	167200	8
264	20240806	144200	1975466500	167200	167900	167900	167200	15
265	20240806	144100	1972957800	167900	167900	167900	167100	17
266	20240806	144000	1970104400	167900	167900	167900	167900	14
267	20240806	143900	1967753800	168000	168000	168000	168000	14
268	20240806	143800	1965401800	168000	167900	168000	167900	13
269	20240806	143700	1963217900	168000	168000	168000	168000	7
270	20240806	143600	1962041900	167900	168100	168100	167900	13
271	20240806	143500	1959858500	168100	167800	168100	167800	22
272	20240806	143400	1956166300	167800	168000	168100	167800	4
273	20240806	143300	1955494300	167600	167600	167600	167600	15
274	20240806	143200	1952980300	167600	167600	167600	167500	8
275	20240806	143100	1951639600	167600	167600	167600	167600	27
276	20240806	143000	1947114400	167500	168100	168100	167500	2
277	20240806	142900	1946778800	167600	167500	167600	167500	9
278	20240806	142800	1945270700	167600	167200	167600	167200	22
279	20240806	142700	1941591500	167200	167200	167200	167200	21
280	20240806	142600	1938080300	167200	167200	167200	166700	66
281	20240806	142500	1927065400	167200	167200	167200	167200	13
282	20240806	142400	1924891800	167200	167200	167200	167200	6
283	20240806	142300	1923888600	167200	167200	167200	167200	20
284	20240806	142200	1920544600	167200	167200	167200	167200	6
285	20240806	142100	1919541400	167200	167200	167200	167200	10
286	20240806	142000	1917869400	167200	167200	167200	167200	12
287	20240806	141900	1915863000	167200	167200	167200	167200	8
288	20240806	141800	1914525400	167200	166900	167200	166900	8
289	20240806	141700	1913188300	166900	166800	166900	166800	23
290	20240806	141600	1909351800	166800	166800	166800	166800	16
291	20240806	141500	1906683000	166800	166800	166800	166800	12
292	20240806	141400	1904681400	166800	166700	166800	166700	9
293	20240806	141300	1903180300	166800	166600	166800	166600	11
294	20240806	141200	1901345700	166800	166800	166800	166400	30
295	20240806	141100	1896347600	166500	166800	166800	166500	6
296	20240806	141000	1895347100	167000	167000	167000	166900	15
297	20240806	140900	1892842200	167000	167000	167000	167000	14
298	20240806	140800	1890504200	166900	167000	167000	166900	3
299	20240806	140700	1890003400	167000	166900	167000	166900	13
300	20240806	140600	1887832500	166900	167100	167100	166900	22
301	20240806	140500	1884156500	167200	167200	167200	167200	3
302	20240806	140400	1883654900	167200	166800	167200	166800	6
303	20240806	140300	1882652500	166800	166700	166900	166600	120
304	20240806	140200	1862644300	166700	166800	166800	166600	18
305	20240806	140100	1859643700	166800	166800	166800	166700	11
306	20240806	140000	1857809000	166800	166800	166800	166700	4
307	20240806	135900	1857141900	166700	166900	166900	166600	14
308	20240806	135800	1854807100	167000	167000	167200	167000	8
309	20240806	135700	1853470700	167100	167300	167300	167100	14
310	20240806	135600	1851130300	167100	167400	167400	167100	3
311	20240806	135500	1850628600	167300	167500	167500	167300	5
312	20240806	135400	1849791400	167400	167500	167500	167400	17
313	20240806	135300	1846944200	167400	167600	167600	167400	10
314	20240806	135200	1845269800	167600	167600	167600	167500	12
315	20240806	135100	1843258800	167600	167500	167600	167500	10
316	20240806	135000	1841582900	167600	167500	167600	167500	3
317	20240806	134900	1841080200	167600	167600	167600	167500	13
318	20240806	134800	1838901500	167500	167600	167600	167500	3
319	20240806	134700	1838398800	167500	167600	167600	167500	12
320	20240806	134600	1836388200	167600	168000	168000	167600	28
321	20240806	134500	1831686900	168000	168000	168000	167900	5
322	20240806	134400	1830847000	167900	167900	168000	167900	3
323	20240806	134300	1830343200	167900	168000	168000	167900	64
324	20240806	134200	1819591300	167900	167900	168000	167900	14
325	20240806	134100	1817240400	168000	168000	168000	167900	3
326	20240806	134000	1816736500	167900	168700	168700	167900	39
327	20240806	133900	1810178700	168700	168900	168900	168700	4
328	20240806	133800	1809503400	168800	168900	168900	168800	14
329	20240806	133700	1807139100	168900	168800	168900	168800	32
330	20240806	133600	1801737300	168700	168700	168700	168700	6
331	20240806	133500	1800725100	168700	168600	168700	168600	6
332	20240806	133400	1799713100	168600	168600	168600	168600	5
333	20240806	133300	1798870100	168500	168300	168600	168300	44
334	20240806	133200	1791460000	168400	168500	168500	168400	20
335	20240806	133100	1788091200	168500	168500	168500	168500	5
336	20240806	133000	1787248700	168500	168500	168500	168500	52
337	20240806	132900	1778486700	168400	168200	168400	168200	24
338	20240806	132800	1774448500	168200	168300	168500	168200	28
339	20240806	132700	1769735200	168300	168200	168300	168200	65
340	20240806	132600	1758796300	168100	168200	168300	168100	61
341	20240806	132500	1748536100	168200	168200	168200	168200	20
342	20240806	132400	1745172100	168300	168300	168300	168300	2
343	20240806	132300	1744835500	168300	168300	168300	168300	16
344	20240806	132200	1742142700	168300	168400	168400	168300	8
345	20240806	132100	1740796100	168400	168400	168400	168400	2
346	20240806	132000	1740459300	168400	168200	168400	168200	11
347	20240806	131900	1738608100	168300	168300	168300	168200	32
348	20240806	131800	1733222600	168300	168300	168300	168300	11
349	20240806	131700	1731371300	168200	168300	168300	168200	9
350	20240806	131600	1729857400	168300	168300	168300	168300	1
351	20240806	131500	1729689100	168400	168400	168400	168400	18
352	20240806	131400	1726657900	168400	168400	168400	168400	1
353	20240806	131300	1726489500	168500	168500	168500	168500	5
354	20240806	131200	1725647000	168500	168400	168500	168300	6
355	20240806	131100	1724636400	168400	168400	168400	168400	0
356	20240806	131000	1724636400	168400	168300	168400	168300	19
357	20240806	130900	1721436900	168400	168400	168400	168400	11
358	20240806	130800	1719584500	168500	168400	168500	168300	18
359	20240806	130700	1716553800	168400	168400	168400	168400	1
360	20240806	130600	1716385400	168400	168400	168400	168300	14
361	20240806	130500	1714028000	168500	168400	168500	168400	4
362	20240806	130400	1713354100	168400	168400	168400	168400	6
363	20240806	130300	1712343700	168400	168300	168400	168300	8
364	20240806	130200	1710997100	168300	168300	168300	168300	8
365	20240806	130100	1709650700	168300	168200	168300	168200	7
366	20240806	130000	1708472700	168200	168100	168200	168100	29
367	20240806	125900	1703595200	168200	168200	168200	168200	7
368	20240806	125800	1702417800	168200	168200	168200	168200	7
369	20240806	125700	1701240400	168100	168200	168200	168100	5
370	20240806	125600	1700399700	168100	168000	168100	168000	9
371	20240806	125500	1698887000	168000	167900	168000	167900	33
372	20240806	125400	1693343600	167800	167700	167900	167700	129
373	20240806	125300	1671691500	167700	167700	167700	167700	3
374	20240806	125200	1671188400	167500	167600	167600	167500	7
375	20240806	125100	1670015600	167600	167600	167600	167500	23
376	20240806	125000	1666161000	167500	167500	167500	167500	3
377	20240806	124900	1665658500	167600	167500	167600	167500	19
378	20240806	124800	1662474600	167300	167000	167300	167000	29
379	20240806	124700	1657624400	167000	167000	167000	167000	0
380	20240806	124600	1657624400	167000	166800	167000	166800	24
381	20240806	124500	1653618400	166800	166800	166900	166800	93
382	20240806	124400	1638105800	166600	166500	166700	166500	21
383	20240806	124300	1634606600	166500	166400	166500	166400	11
384	20240806	124200	1632775400	166400	166400	166400	166400	1
385	20240806	124100	1632609000	166300	166100	166300	166100	24
386	20240806	124000	1628620100	166000	166100	166100	166000	5
387	20240806	123900	1627789900	166100	166100	166100	166100	64
388	20240806	123800	1617159500	166100	166100	166100	166100	12
389	20240806	123700	1615166300	166200	166200	166200	166200	1
390	20240806	123600	1615000100	166200	166400	166400	166200	22
391	20240806	123500	1611341300	166400	166500	166500	166300	9
392	20240806	123400	1609843700	166400	166500	166600	166400	14
393	20240806	123300	1607512500	166600	166700	166700	166600	8
394	20240806	123200	1606179000	166700	166700	166700	166600	12
395	20240806	123100	1604178700	166700	166600	166700	166600	7
396	20240806	123000	1603012200	166700	166700	166700	166600	9
397	20240806	122900	1601512000	166700	166700	166700	166600	10
398	20240806	122800	1599845700	166600	166700	166700	166600	5
399	20240806	122700	1599012500	166700	166600	166700	166600	8
400	20240806	122600	1597679000	166500	166500	166500	166500	3
401	20240806	122500	1597179500	166400	166700	166700	166400	11
402	20240806	122400	1595348700	166300	166200	166300	166200	3
403	20240806	122300	1594850000	166700	166300	166700	166300	20
404	20240806	122200	1591522400	166700	166700	166800	166700	17
405	20240806	122100	1588687800	166700	166300	166700	166300	3
406	20240806	122000	1588188500	166300	166300	166300	166200	9
407	20240806	121900	1586691900	166300	166300	166300	166300	25
408	20240806	121800	1582534400	166800	166800	166800	166800	3
409	20240806	121700	1582034000	166800	166300	166800	166300	26
410	20240806	121600	1577709200	166200	166200	166200	166200	2
411	20240806	121500	1577376800	166300	166300	166300	166300	8
412	20240806	121400	1576046400	166300	166200	166300	166200	14
413	20240806	121300	1573718500	166200	166200	166200	166200	1
414	20240806	121200	1573552300	166200	166200	166300	166200	16
415	20240806	121100	1570891800	166200	166500	166800	166200	4
416	20240806	121000	1570225800	166300	166300	166300	166300	2
417	20240806	120900	1569893200	166200	166200	166200	166200	2
418	20240806	120800	1569560800	166300	166200	166300	166200	60
419	20240806	120700	1559588700	166200	166200	166200	166100	12
420	20240806	120600	1557594600	166200	166200	166200	166200	0
421	20240806	120500	1557594600	166200	166200	166200	166200	9
422	20240806	120400	1556098800	166100	166200	166200	166100	13
423	20240806	120300	1553938700	166200	166300	166300	166200	16
424	20240806	120200	1551279100	166300	166300	166300	166200	5
425	20240806	120100	1550447800	166300	166300	166300	166300	3
426	20240806	120000	1549948900	166100	166100	166200	166000	51
427	20240806	115900	1541474700	166100	166200	166200	166100	11
428	20240806	115800	1539646600	166200	166200	166200	166100	11
429	20240806	115700	1537818700	166200	166100	166200	166100	5
430	20240806	115600	1536988000	166200	166300	166300	166200	10
431	20240806	115500	1535325700	166100	166600	166700	166100	70
432	20240806	115400	1523664300	166700	166600	166700	166600	2
433	20240806	115300	1523331000	166700	166700	166700	166700	14
434	20240806	115200	1520997200	166700	166700	166700	166600	30
435	20240806	115100	1515998600	166800	166900	166900	166800	14
436	20240806	115000	1513662600	166900	166800	166900	166800	13
437	20240806	114900	1511493200	166900	166900	166900	166900	1
438	20240806	114800	1511326300	166900	166900	166900	166800	52
439	20240806	114700	1502647700	166900	166900	166900	166900	5
440	20240806	114600	1501813200	166900	166900	166900	166900	8
441	20240806	114500	1500478000	166800	166800	166800	166800	2
442	20240806	114400	1500144400	166800	166800	166800	166800	13
443	20240806	114300	1497976000	166700	166700	166700	166700	70
444	20240806	114200	1486307000	166600	166500	166600	166500	9
445	20240806	114100	1484808400	166500	166400	166500	166400	58
446	20240806	114000	1475151700	166400	166400	166500	166400	15
447	20240806	113900	1472654700	166400	166500	166500	166400	11
448	20240806	113800	1470823300	166500	166500	166500	166400	8
449	20240806	113700	1469491500	166500	166600	166600	166400	21
450	20240806	113600	1465995400	167000	166600	167000	166600	11
451	20240806	113500	1464161200	166700	166700	166700	166700	1
452	20240806	113400	1463994500	166700	166700	166700	166700	3
453	20240806	113300	1463494400	166800	166400	166800	166400	29
454	20240806	113200	1458665100	166400	166400	166400	166400	8
455	20240806	113100	1457333900	166300	166200	166400	166100	9
456	20240806	113000	1455838000	166100	166000	166100	166000	7
457	20240806	112900	1454675400	166000	165500	166000	165500	61
458	20240806	112800	1444563100	165400	165500	165500	165400	5
459	20240806	112700	1443735800	165500	165200	165500	165200	4
460	20240806	112600	1443074400	165100	165000	165100	164900	90
461	20240806	112500	1428221900	165000	165000	165000	164900	14
462	20240806	112400	1425912000	165000	165000	165000	164900	5
463	20240806	112300	1425087300	165000	165000	165000	165000	1
464	20240806	112200	1424922300	165000	165000	165000	165000	23
465	20240806	112100	1421127300	165000	165100	165100	165000	5
466	20240806	112000	1420302000	165100	165000	165100	165000	32
467	20240806	111900	1415018900	165100	164900	165100	164900	6
468	20240806	111800	1414029100	165100	165100	165100	165100	1
469	20240806	111700	1413864000	164900	165200	165200	164900	17
470	20240806	111600	1411060100	164800	164700	164800	164700	37
471	20240806	111500	1404963000	164700	164700	164700	164700	1
472	20240806	111400	1404798300	164800	165000	165000	164800	80
473	20240806	111300	1391608300	165000	165000	165200	165000	58
474	20240806	111200	1382037700	165200	165200	165200	165100	16
475	20240806	111100	1379394700	165200	165200	165200	165200	0
476	20240806	111000	1379394700	165200	165200	165300	164900	138
477	20240806	110900	1356602500	165200	165300	165300	165200	19
478	20240806	110800	1353462100	165400	165400	165400	165400	1
479	20240806	110700	1353296700	165400	165400	165400	165300	6
480	20240806	110600	1352304500	165400	165400	165400	165400	43
481	20240806	110500	1345192300	165400	165300	165400	165300	2
482	20240806	110400	1344861600	165400	165500	165600	165400	4
483	20240806	110300	1344199700	165200	165200	165200	165200	0
484	20240806	110200	1344199700	165200	165300	165400	165200	42
485	20240806	110100	1337255600	165300	165300	165300	165300	19
486	20240806	110000	1334114900	165300	165300	165300	165300	5
487	20240806	105900	1333288400	165400	165400	165400	165400	9
488	20240806	105800	1331799800	165400	165400	165400	165300	12
489	20240806	105700	1329815200	165400	165300	165400	165300	8
490	20240806	105600	1328492700	165300	165300	165300	165200	10
491	20240806	105500	1326839800	165200	165500	165500	165200	6
492	20240806	105400	1325847500	165400	166000	166000	165400	26
493	20240806	105300	1321539300	165200	165200	165200	165200	0
494	20240806	105200	1321539300	165200	165900	165900	165200	3
495	20240806	105100	1321043000	165900	165100	165900	165100	33
496	20240806	105000	1315590100	165000	165500	165500	164900	18
497	20240806	104900	1312615700	165500	165500	165500	165500	1
498	20240806	104800	1312450200	166000	164700	166000	164700	55
499	20240806	104700	1303379900	164900	164900	164900	164900	1
500	20240806	104600	1303215000	164700	164700	164700	164700	8
501	20240806	104500	1301897400	164900	164800	164900	164600	9
502	20240806	104400	1300414400	164900	164800	164900	164800	67
503	20240806	104300	1289372600	164800	164600	164800	164500	113
504	20240806	104200	1270772500	164800	164900	164900	164700	99
505	20240806	104100	1254456400	164900	165200	165200	164900	211
506	20240806	104000	1219631000	165200	165900	166000	165200	581
507	20240806	103900	1123486100	166000	165900	166100	165800	27
508	20240806	103800	1119006200	165900	166000	166000	165900	9
509	20240806	103700	1117512400	166000	166200	166300	166000	100
510	20240806	103600	1100907700	166200	166200	166300	166200	5
511	20240806	103500	1100076500	166200	166300	166300	166200	8
512	20240806	103400	1098746200	166100	166300	166300	166100	2
513	20240806	103300	1098413800	166000	166300	166300	166000	67
514	20240806	103200	1087282700	166300	166400	166400	166300	9
515	20240806	103100	1085785800	166400	166500	166500	166400	19
516	20240806	103000	1082623500	166700	166700	166800	166500	40
517	20240806	102900	1075955500	166700	166900	166900	166700	17
518	20240806	102800	1073119900	166900	166900	167000	166900	4
519	20240806	102700	1072452200	166900	167000	167000	166900	18
520	20240806	102600	1069446500	166900	166900	166900	166900	3
521	20240806	102500	1068945800	166900	166900	167000	166900	4
522	20240806	102400	1068278100	167000	166900	167000	166900	12
523	20240806	102300	1066274400	167000	167000	167000	167000	4
524	20240806	102200	1065606400	166800	166900	166900	166800	11
525	20240806	102100	1063770600	167000	167400	167400	167000	17
526	20240806	102000	1060927400	167500	167100	167500	167100	2
527	20240806	101900	1060592800	167500	167500	167500	167000	228
528	20240806	101800	1022448300	167500	167500	167500	167400	3
529	20240806	101700	1021945900	167500	167400	167500	167400	8
530	20240806	101600	1020606500	167500	167400	167500	167400	15
531	20240806	101500	1018094700	167500	167400	167500	167300	12
532	20240806	101400	1016085600	167400	167300	167400	167300	4
533	20240806	101300	1015416200	167300	167300	167500	167300	66
534	20240806	101200	1004362000	167500	167600	167600	167200	8
535	20240806	101100	1003023000	167200	167200	167200	167200	1
536	20240806	101000	1002855800	168200	168200	168200	168200	4
537	20240806	100900	1002183000	168200	168700	168700	168200	16
538	20240806	100800	999489500	168300	168500	168500	168300	11
539	20240806	100700	997637000	168500	168500	168500	168500	6
540	20240806	100600	996626000	169000	169000	169100	169000	12
541	20240806	100500	994597900	168700	168200	168700	168200	43
542	20240806	100400	987345300	168700	168300	168700	168200	10
543	20240806	100300	985661600	168700	168700	168700	168300	11
544	20240806	100200	983806300	168700	168700	168700	168400	29
545	20240806	100100	978916100	168900	169100	169100	168900	12
546	20240806	100000	976887500	169000	169400	169400	169000	11
547	20240806	095900	975027300	169400	169400	169400	168900	21
548	20240806	095800	971472300	169500	169400	169500	169400	10
549	20240806	095700	969777400	169400	169500	169500	168900	49
550	20240806	095600	961477200	169400	169000	169400	168900	173
551	20240806	095500	932230700	169000	169000	169000	168700	38
552	20240806	095400	925809600	169000	169000	169000	168700	33
553	20240806	095300	920232900	169000	169000	169000	168500	31
554	20240806	095200	914995300	169000	169000	169000	169000	19
555	20240806	095100	911784300	168500	168900	169000	168500	144
556	20240806	095000	887465900	168400	168900	168900	168300	29
557	20240806	094900	882578000	168900	168700	168900	168700	27
558	20240806	094800	878021500	168700	168400	168700	168400	30
559	20240806	094700	872964800	168400	168300	168400	168300	22
560	20240806	094600	869260600	168200	168000	168200	168000	31
561	20240806	094500	864048000	168000	168000	168000	167500	31
562	20240806	094400	858841200	168000	168000	168000	168000	32
563	20240806	094300	853465200	167900	167600	167900	167600	29
564	20240806	094200	848598400	167300	166800	167300	166800	245
565	20240806	094100	807641200	166700	165900	166700	165800	107
566	20240806	094000	789874400	165800	165800	165900	165800	10
567	20240806	093900	788215700	165800	166600	166600	165800	6
568	20240806	093800	787219300	166700	166800	166800	165700	7
569	20240806	093700	786054200	165400	166400	166400	165400	345
570	20240806	093600	728968300	166400	166400	166800	166400	195
571	20240806	093500	696505000	165700	166400	166400	165700	13
572	20240806	093400	694348800	165900	165300	165900	165300	77
573	20240806	093300	681612000	165300	165400	165400	165300	57
574	20240806	093200	672185000	165400	165400	165600	165400	41
575	20240806	093100	665402300	165500	165600	165600	165300	15
576	20240806	093000	662919200	165800	166500	166500	165800	10
577	20240806	092900	661260500	166400	165500	166500	165400	277
578	20240806	092800	615430400	165400	165400	165400	165400	0
579	20240806	092700	615430400	165400	165700	166100	165400	133
580	20240806	092600	593384600	165200	165100	165700	165100	16
581	20240806	092500	590741700	165000	165100	165500	165000	192
582	20240806	092400	559016000	165100	165000	165100	165000	4
583	20240806	092300	558355700	164800	165800	165800	164600	193
584	20240806	092200	526501200	165800	165800	165800	165800	3
585	20240806	092100	526003800	165800	166500	166500	165800	18
586	20240806	092000	523012200	166100	166500	166500	166100	15
587	20240806	091900	520516100	166500	167000	167000	166500	36
588	20240806	091800	514514800	166700	167300	167300	166700	44
589	20240806	091700	507160400	167300	167500	167500	167300	159
590	20240806	091600	480538800	167300	167300	167300	167100	186
591	20240806	091500	449425300	167300	167600	167600	167300	40
592	20240806	091400	442729100	167200	167000	167600	166500	68
593	20240806	091300	431369800	166500	167000	167000	166500	3
594	20240806	091200	430869800	166400	165700	166400	165200	265
595	20240806	091100	386931700	164600	164900	164900	164600	29
596	20240806	091000	382149900	164900	165000	165000	164600	27
597	20240806	090900	377699000	165000	165400	165400	165000	93
598	20240806	090800	362342600	165400	165700	165700	165400	31
599	20240806	090700	357209900	166700	167200	167200	165700	1082
600	20240806	090600	176432800	167300	167200	167900	167100	149
601	20240806	090500	151507900	167100	166700	167100	166700	37
602	20240806	090400	145330900	166700	166300	166700	165500	38
603	20240806	090300	139010700	166300	166600	166600	165500	46
604	20240806	090200	131373600	166600	166500	166700	166200	39
605	20240806	090100	124882400	166500	165100	166500	163700	351
606	20240806	090000	66873500	163200	163100	163200	163100	409