KissMeData/010130/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	185300	12534671000	534000	534000	534000	534000	825
3	20240823	185200	12534671000	534000	534000	534000	534000	0
4	20240823	185100	12534671000	534000	534000	534000	534000	0
5	20240823	185000	12534671000	534000	534000	534000	534000	0
6	20240823	184900	12534671000	534000	534000	534000	534000	0
7	20240823	184800	12534671000	534000	534000	534000	534000	0
8	20240823	184700	12534671000	534000	534000	534000	534000	0
9	20240823	184600	12534671000	534000	534000	534000	534000	0
10	20240823	184500	12534671000	534000	534000	534000	534000	0
11	20240823	184400	12534671000	534000	534000	534000	534000	0
12	20240823	184300	12534671000	534000	534000	534000	534000	0
13	20240823	184200	12534671000	534000	534000	534000	534000	0
14	20240823	184100	12534671000	534000	534000	534000	534000	0
15	20240823	184000	12534671000	534000	534000	534000	534000	0
16	20240823	183900	12534671000	534000	534000	534000	534000	0
17	20240823	183800	12534671000	534000	534000	534000	534000	0
18	20240823	183700	12534671000	534000	534000	534000	534000	0
19	20240823	183600	12534671000	534000	534000	534000	534000	0
20	20240823	183500	12534671000	534000	534000	534000	534000	0
21	20240823	183400	12534671000	534000	534000	534000	534000	0
22	20240823	183300	12534671000	534000	534000	534000	534000	0
23	20240823	183200	12534671000	534000	534000	534000	534000	0
24	20240823	183100	12534671000	534000	534000	534000	534000	0
25	20240823	183000	12534671000	534000	534000	534000	534000	0
26	20240823	182900	12534671000	534000	534000	534000	534000	0
27	20240823	182800	12534671000	534000	534000	534000	534000	0
28	20240823	182700	12534671000	534000	534000	534000	534000	0
29	20240823	182600	12534671000	534000	534000	534000	534000	0
30	20240823	182500	12534671000	534000	534000	534000	534000	0
31	20240823	182400	12534671000	534000	534000	534000	534000	0
32	20240823	182300	12534671000	534000	534000	534000	534000	825
33	20240823	182200	12534671000	534000	534000	534000	534000	0
34	20240823	182100	12534671000	534000	534000	534000	534000	0
35	20240823	182000	12534671000	534000	534000	534000	534000	0
36	20240823	181900	12534671000	534000	534000	534000	534000	0
37	20240823	181800	12534671000	534000	534000	534000	534000	0
38	20240823	181700	12534671000	534000	534000	534000	534000	0
39	20240823	181600	12534671000	534000	534000	534000	534000	0
40	20240823	181500	12534671000	534000	534000	534000	534000	0
41	20240823	181400	12534671000	534000	534000	534000	534000	0
42	20240823	181300	12534671000	534000	534000	534000	534000	0
43	20240823	181200	12534671000	534000	534000	534000	534000	0
44	20240823	181100	12534671000	534000	534000	534000	534000	0
45	20240823	181000	12534671000	534000	534000	534000	534000	0
46	20240823	180900	12534671000	534000	534000	534000	534000	0
47	20240823	180800	12534671000	534000	534000	534000	534000	0
48	20240823	180700	12534671000	534000	534000	534000	534000	0
49	20240823	180600	12534671000	534000	534000	534000	534000	0
50	20240823	180500	12534671000	534000	534000	534000	534000	0
51	20240823	180400	12534671000	534000	534000	534000	534000	0
52	20240823	180300	12534671000	534000	534000	534000	534000	0
53	20240823	180200	12534671000	534000	534000	534000	534000	0
54	20240823	180100	12534671000	534000	534000	534000	534000	0
55	20240823	180000	12534671000	534000	534000	534000	534000	0
56	20240823	175900	12534671000	534000	534000	534000	534000	0
57	20240823	175800	12534671000	534000	534000	534000	534000	0
58	20240823	175700	12534671000	534000	534000	534000	534000	0
59	20240823	175600	12534671000	534000	534000	534000	534000	0
60	20240823	175500	12534671000	534000	534000	534000	534000	0
61	20240823	175400	12534671000	534000	534000	534000	534000	0
62	20240823	175300	12534671000	534000	534000	534000	534000	825
63	20240823	175200	12534671000	534000	534000	534000	534000	0
64	20240823	175100	12534671000	534000	534000	534000	534000	0
65	20240823	175000	12534671000	534000	534000	534000	534000	0
66	20240823	174900	12534671000	534000	534000	534000	534000	0
67	20240823	174800	12534671000	534000	534000	534000	534000	0
68	20240823	174700	12534671000	534000	534000	534000	534000	0
69	20240823	174600	12534671000	534000	534000	534000	534000	0
70	20240823	174500	12534671000	534000	534000	534000	534000	0
71	20240823	174400	12534671000	534000	534000	534000	534000	0
72	20240823	174300	12534671000	534000	534000	534000	534000	0
73	20240823	174200	12534671000	534000	534000	534000	534000	0
74	20240823	174100	12534671000	534000	534000	534000	534000	0
75	20240823	174000	12534671000	534000	534000	534000	534000	0
76	20240823	173900	12534671000	534000	534000	534000	534000	0
77	20240823	173800	12534671000	534000	534000	534000	534000	0
78	20240823	173700	12534671000	534000	534000	534000	534000	0
79	20240823	173600	12534671000	534000	534000	534000	534000	0
80	20240823	173500	12534671000	534000	534000	534000	534000	0
81	20240823	173400	12534671000	534000	534000	534000	534000	0
82	20240823	173300	12534671000	534000	534000	534000	534000	0
83	20240823	173200	12534671000	534000	534000	534000	534000	0
84	20240823	173100	12534671000	534000	534000	534000	534000	0
85	20240823	173000	12534671000	534000	534000	534000	534000	0
86	20240823	172900	12534671000	534000	534000	534000	534000	0
87	20240823	172800	12534671000	534000	534000	534000	534000	0
88	20240823	172700	12534671000	534000	534000	534000	534000	0
89	20240823	172600	12534671000	534000	534000	534000	534000	0
90	20240823	172500	12534671000	534000	534000	534000	534000	0
91	20240823	172400	12534671000	534000	534000	534000	534000	0
92	20240823	172300	12534671000	534000	534000	534000	534000	825
93	20240823	172200	12534671000	534000	534000	534000	534000	0
94	20240823	172100	12534671000	534000	534000	534000	534000	0
95	20240823	172000	12534671000	534000	534000	534000	534000	0
96	20240823	171900	12534671000	534000	534000	534000	534000	0
97	20240823	171800	12534671000	534000	534000	534000	534000	0
98	20240823	171700	12534671000	534000	534000	534000	534000	0
99	20240823	171600	12534671000	534000	534000	534000	534000	0
100	20240823	171500	12534671000	534000	534000	534000	534000	0
101	20240823	171400	12534671000	534000	534000	534000	534000	0
102	20240823	171300	12534671000	534000	534000	534000	534000	0
103	20240823	171200	12534671000	534000	534000	534000	534000	0
104	20240823	171100	12534671000	534000	534000	534000	534000	0
105	20240823	171000	12534671000	534000	534000	534000	534000	0
106	20240823	170900	12534671000	534000	534000	534000	534000	0
107	20240823	170800	12534671000	534000	534000	534000	534000	0
108	20240823	170700	12534671000	534000	534000	534000	534000	0
109	20240823	170600	12534671000	534000	534000	534000	534000	0
110	20240823	170500	12534671000	534000	534000	534000	534000	0
111	20240823	170400	12534671000	534000	534000	534000	534000	0
112	20240823	170300	12534671000	534000	534000	534000	534000	0
113	20240823	170200	12534671000	534000	534000	534000	534000	0
114	20240823	170100	12534671000	534000	534000	534000	534000	0
115	20240823	170000	12534671000	534000	534000	534000	534000	0
116	20240823	165900	12534671000	534000	534000	534000	534000	0
117	20240823	165800	12534671000	534000	534000	534000	534000	0
118	20240823	165700	12534671000	534000	534000	534000	534000	0
119	20240823	165600	12534671000	534000	534000	534000	534000	0
120	20240823	165500	12534671000	534000	534000	534000	534000	0
121	20240823	165400	12534671000	534000	534000	534000	534000	0
122	20240823	165300	12534671000	534000	534000	534000	534000	825
123	20240823	165200	12534671000	534000	534000	534000	534000	0
124	20240823	165100	12534671000	534000	534000	534000	534000	0
125	20240823	165000	12534671000	534000	534000	534000	534000	0
126	20240823	164900	12534671000	534000	534000	534000	534000	0
127	20240823	164800	12534671000	534000	534000	534000	534000	0
128	20240823	164700	12534671000	534000	534000	534000	534000	0
129	20240823	164600	12534671000	534000	534000	534000	534000	0
130	20240823	164500	12534671000	534000	534000	534000	534000	0
131	20240823	164400	12534671000	534000	534000	534000	534000	0
132	20240823	164300	12534671000	534000	534000	534000	534000	0
133	20240823	164200	12534671000	534000	534000	534000	534000	0
134	20240823	164100	12534671000	534000	534000	534000	534000	0
135	20240823	164000	12534671000	534000	534000	534000	534000	0
136	20240823	163900	12534671000	534000	534000	534000	534000	0
137	20240823	163800	12534671000	534000	534000	534000	534000	0
138	20240823	163700	12534671000	534000	534000	534000	534000	0
139	20240823	163600	12534671000	534000	534000	534000	534000	0
140	20240823	163500	12534671000	534000	534000	534000	534000	0
141	20240823	163400	12534671000	534000	534000	534000	534000	0
142	20240823	163300	12534671000	534000	534000	534000	534000	0
143	20240823	163200	12534671000	534000	534000	534000	534000	0
144	20240823	163100	12534671000	534000	534000	534000	534000	0
145	20240823	163000	12534671000	534000	534000	534000	534000	0
146	20240823	162900	12534671000	534000	534000	534000	534000	0
147	20240823	162800	12534671000	534000	534000	534000	534000	0
148	20240823	162700	12534671000	534000	534000	534000	534000	0
149	20240823	162600	12534671000	534000	534000	534000	534000	0
150	20240823	162500	12534671000	534000	534000	534000	534000	0
151	20240823	162400	12534671000	534000	534000	534000	534000	0
152	20240823	162300	12534671000	534000	534000	534000	534000	825
153	20240823	162200	12534671000	534000	534000	534000	534000	0
154	20240823	162100	12534671000	534000	534000	534000	534000	0
155	20240823	162000	12534671000	534000	534000	534000	534000	0
156	20240823	161900	12534671000	534000	534000	534000	534000	0
157	20240823	161800	12534671000	534000	534000	534000	534000	0
158	20240823	161700	12534671000	534000	534000	534000	534000	0
159	20240823	161600	12534671000	534000	534000	534000	534000	0
160	20240823	161500	12534671000	534000	534000	534000	534000	0
161	20240823	161400	12534671000	534000	534000	534000	534000	0
162	20240823	161300	12534671000	534000	534000	534000	534000	0
163	20240823	161200	12534671000	534000	534000	534000	534000	0
164	20240823	161100	12534671000	534000	534000	534000	534000	0
165	20240823	161000	12534671000	534000	534000	534000	534000	0
166	20240823	160900	12534671000	534000	534000	534000	534000	0
167	20240823	160800	12534671000	534000	534000	534000	534000	0
168	20240823	160700	12534671000	534000	534000	534000	534000	0
169	20240823	160600	12534671000	534000	534000	534000	534000	0
170	20240823	160500	12534671000	534000	534000	534000	534000	0
171	20240823	160400	12534671000	534000	534000	534000	534000	0
172	20240823	160300	12534671000	534000	534000	534000	534000	0
173	20240823	160200	12534671000	534000	534000	534000	534000	0
174	20240823	160100	12534671000	534000	534000	534000	534000	0
175	20240823	160000	12534671000	534000	534000	534000	534000	0
176	20240823	155900	12534671000	534000	534000	534000	534000	0
177	20240823	155800	12534671000	534000	534000	534000	534000	0
178	20240823	155700	12534671000	534000	534000	534000	534000	0
179	20240823	155600	12534671000	534000	534000	534000	534000	0
180	20240823	155500	12534671000	534000	534000	534000	534000	0
181	20240823	155400	12534671000	534000	534000	534000	534000	0
182	20240823	155300	12534671000	534000	534000	534000	534000	825
183	20240823	155200	12534671000	534000	534000	534000	534000	0
184	20240823	155100	12534671000	534000	534000	534000	534000	0
185	20240823	155000	12534671000	534000	534000	534000	534000	0
186	20240823	154900	12534671000	534000	534000	534000	534000	0
187	20240823	154800	12534671000	534000	534000	534000	534000	0
188	20240823	154700	12534671000	534000	534000	534000	534000	0
189	20240823	154600	12534671000	534000	534000	534000	534000	0
190	20240823	154500	12534671000	534000	534000	534000	534000	0
191	20240823	154400	12534671000	534000	534000	534000	534000	0
192	20240823	154300	12534671000	534000	534000	534000	534000	0
193	20240823	154200	12534671000	534000	534000	534000	534000	0
194	20240823	154100	12534671000	534000	534000	534000	534000	0
195	20240823	154000	12534671000	534000	534000	534000	534000	0
196	20240823	153900	12534671000	534000	534000	534000	534000	0
197	20240823	153800	12534671000	534000	534000	534000	534000	0
198	20240823	153700	12534671000	534000	534000	534000	534000	0
199	20240823	153600	12534671000	534000	534000	534000	534000	0
200	20240823	153500	12534671000	534000	534000	534000	534000	0
201	20240823	153400	12534671000	534000	534000	534000	534000	0
202	20240823	153300	12534671000	534000	534000	534000	534000	0
203	20240823	153200	12534671000	534000	534000	534000	534000	0
204	20240823	153100	12534671000	534000	534000	534000	534000	0
205	20240823	153000	12534671000	534000	534000	534000	534000	825
206	20240823	152900	12094121000	536000	536000	536000	536000	0
207	20240823	152800	12094121000	536000	536000	536000	536000	0
208	20240823	152700	12094121000	536000	536000	536000	536000	0
209	20240823	152600	12094121000	536000	536000	536000	536000	0
210	20240823	152500	12094121000	536000	536000	536000	536000	0
211	20240823	152400	12094121000	536000	536000	536000	536000	0
212	20240823	152300	12094121000	536000	536000	536000	536000	0
213	20240823	152200	12094121000	536000	536000	536000	536000	0
214	20240823	152100	12094121000	536000	536000	536000	536000	0
215	20240823	152000	12094121000	536000	536000	536000	536000	0
216	20240823	151900	12094121000	536000	536000	537000	535000	27
217	20240823	151800	12079651000	535000	536000	536000	535000	22
218	20240823	151700	12067875000	536000	536000	536000	535000	95
219	20240823	151600	12016978000	536000	535000	536000	535000	29
220	20240823	151500	12001458000	536000	535000	536000	535000	13
221	20240823	151400	11994497000	535000	535000	537000	535000	16
222	20240823	151300	11985923000	536000	536000	537000	535000	46
223	20240823	151200	11961267000	536000	537000	537000	535000	27
224	20240823	151100	11946810000	537000	535000	537000	535000	22
225	20240823	151000	11935031000	535000	536000	537000	535000	45
226	20240823	150900	11910913000	535000	536000	537000	535000	43
227	20240823	150800	11887887000	537000	536000	537000	536000	18
228	20240823	150700	11878226000	536000	536000	537000	536000	86
229	20240823	150600	11832098000	537000	536000	537000	536000	32
230	20240823	150500	11814922000	536000	536000	537000	535000	87
231	20240823	150400	11768281000	537000	537000	537000	535000	28
232	20240823	150300	11753259000	537000	537000	537000	535000	53
233	20240823	150200	11724833000	537000	537000	537000	535000	18
234	20240823	150100	11715174000	537000	535000	537000	535000	31
235	20240823	150000	11698564000	537000	535000	537000	535000	54
236	20240823	145900	11669606000	535000	536000	537000	535000	36
237	20240823	145800	11650317000	537000	536000	537000	535000	38
238	20240823	145700	11629960000	537000	535000	537000	535000	67
239	20240823	145600	11594052000	535000	536000	536000	535000	28
240	20240823	145500	11579059000	536000	536000	536000	535000	41
241	20240823	145400	11557099000	535000	535000	537000	535000	49
242	20240823	145300	11530827000	536000	537000	537000	535000	47
243	20240823	145200	11505636000	535000	536000	537000	535000	34
244	20240823	145100	11487414000	536000	538000	538000	535000	41
245	20240823	145000	11465433000	538000	537000	538000	535000	69
246	20240823	144900	11428391000	536000	537000	538000	536000	69
247	20240823	144800	11391351000	537000	537000	538000	535000	70
248	20240823	144700	11353820000	536000	537000	538000	535000	84
249	20240823	144600	11308767000	537000	537000	537000	535000	56
250	20240823	144500	11278729000	536000	537000	537000	535000	69
251	20240823	144400	11241706000	537000	536000	537000	536000	57
252	20240823	144300	11211124000	535000	537000	537000	535000	79
253	20240823	144200	11168742000	537000	536000	537000	536000	35
254	20240823	144100	11149967000	535000	538000	538000	535000	55
255	20240823	144000	11120457000	537000	536000	537000	536000	66
256	20240823	143900	11085030000	536000	537000	537000	535000	47
257	20240823	143800	11059826000	537000	537000	537000	535000	65
258	20240823	143700	11024958000	538000	538000	538000	537000	86
259	20240823	143600	10978716000	537000	538000	538000	536000	53
260	20240823	143500	10950253000	537000	538000	538000	536000	60
261	20240823	143400	10918027000	537000	536000	537000	536000	58
262	20240823	143300	10886894000	536000	538000	538000	535000	33
263	20240823	143200	10869187000	538000	537000	538000	535000	174
264	20240823	143100	10775698000	537000	537000	538000	535000	77
265	20240823	143000	10734348000	537000	537000	538000	536000	151
266	20240823	142900	10653187000	537000	537000	537000	536000	65
267	20240823	142800	10618295000	536000	536000	537000	535000	53
268	20240823	142700	10589896000	536000	536000	537000	536000	79
269	20240823	142600	10547492000	536000	536000	537000	535000	52
270	20240823	142500	10519622000	537000	535000	538000	535000	106
271	20240823	142400	10462707000	537000	535000	537000	535000	91
272	20240823	142300	10413860000	537000	537000	537000	535000	58
273	20240823	142200	10382742000	537000	537000	537000	535000	73
274	20240823	142100	10343573000	536000	537000	537000	535000	43
275	20240823	142000	10320511000	536000	536000	536000	535000	92
276	20240823	141900	10271251000	537000	536000	537000	535000	69
277	20240823	141800	10234269000	537000	536000	538000	535000	66
278	20240823	141700	10198854000	536000	536000	537000	536000	88
279	20240823	141600	10151626000	537000	537000	537000	536000	53
280	20240823	141500	10123185000	536000	536000	537000	535000	15
281	20240823	141400	10115152000	537000	536000	537000	535000	63
282	20240823	141300	10081349000	536000	537000	538000	535000	39
283	20240823	141200	10060442000	537000	536000	538000	535000	82
284	20240823	141100	10016399000	537000	535000	537000	535000	56
285	20240823	141000	9986345000	535000	536000	537000	535000	95
286	20240823	140900	9935375000	537000	535000	537000	535000	37
287	20240823	140800	9915522000	537000	537000	538000	536000	206
288	20240823	140700	9804812000	537000	536000	537000	535000	67
289	20240823	140600	9768907000	536000	536000	537000	536000	72
290	20240823	140500	9730286000	537000	537000	537000	536000	58
291	20240823	140400	9699156000	536000	536000	537000	536000	59
292	20240823	140300	9667502000	536000	537000	537000	535000	103
293	20240823	140200	9612264000	537000	537000	537000	536000	55
294	20240823	140100	9582740000	537000	537000	537000	536000	58
295	20240823	140000	9551604000	536000	535000	537000	535000	103
296	20240823	135900	9496403000	537000	537000	537000	535000	45
297	20240823	135800	9472258000	536000	537000	538000	536000	73
298	20240823	135700	9433046000	536000	536000	537000	535000	27
299	20240823	135600	9418574000	536000	536000	537000	535000	74
300	20240823	135500	9378904000	537000	537000	538000	536000	89
301	20240823	135400	9331119000	537000	537000	537000	535000	48
302	20240823	135300	9305390000	537000	536000	537000	535000	48
303	20240823	135200	9279671000	537000	536000	537000	536000	58
304	20240823	135100	9248548000	537000	536000	537000	536000	42
305	20240823	135000	9226018000	536000	536000	537000	535000	36
306	20240823	134900	9206717000	536000	536000	537000	536000	70
307	20240823	134800	9169166000	537000	537000	537000	535000	99
308	20240823	134700	9116069000	536000	536000	536000	535000	26
309	20240823	134600	9102143000	536000	536000	537000	535000	49
310	20240823	134500	9075891000	537000	537000	537000	536000	73
311	20240823	134400	9036712000	537000	536000	538000	535000	24
312	20240823	134300	9023841000	536000	536000	537000	536000	55
313	20240823	134200	8994332000	536000	537000	537000	535000	69
314	20240823	134100	8957334000	537000	537000	537000	536000	64
315	20240823	134000	8922990000	536000	536000	537000	536000	25
316	20240823	133900	8909584000	536000	536000	536000	535000	60
317	20240823	133800	8877454000	536000	536000	537000	536000	69
318	20240823	133700	8840421000	537000	536000	537000	536000	43
319	20240823	133600	8817337000	536000	536000	537000	535000	31
320	20240823	133500	8800731000	536000	536000	537000	536000	170
321	20240823	133400	8709489000	536000	537000	537000	536000	38
322	20240823	133300	8689113000	536000	535000	536000	535000	26
323	20240823	133200	8675186000	537000	537000	537000	536000	296
324	20240823	133100	8516481000	537000	536000	538000	536000	38
325	20240823	133000	8496077000	537000	536000	538000	536000	51
326	20240823	132900	8468708000	536000	538000	538000	536000	71
327	20240823	132800	8430594000	538000	538000	538000	536000	55
328	20240823	132700	8401037000	537000	538000	538000	537000	59
329	20240823	132600	8369320000	538000	537000	538000	536000	42
330	20240823	132500	8346764000	537000	536000	538000	536000	72
331	20240823	132400	8308055000	537000	537000	538000	537000	62
332	20240823	132300	8274724000	538000	538000	538000	536000	44
333	20240823	132200	8251066000	536000	537000	537000	536000	75
334	20240823	132100	8210807000	537000	537000	538000	536000	30
335	20240823	132000	8194693000	537000	537000	538000	537000	41
336	20240823	131900	8172647000	537000	537000	538000	536000	42
337	20240823	131800	8150090000	537000	538000	538000	537000	61
338	20240823	131700	8117299000	537000	538000	538000	537000	46
339	20240823	131600	8092561000	537000	539000	539000	537000	84
340	20240823	131500	8047381000	538000	538000	539000	537000	92
341	20240823	131400	7997891000	538000	537000	539000	537000	74
342	20240823	131300	7958070000	539000	538000	539000	538000	90
343	20240823	131200	7909617000	539000	538000	539000	538000	77
344	20240823	131100	7868143000	539000	538000	539000	538000	58
345	20240823	131000	7836905000	538000	539000	539000	538000	51
346	20240823	130900	7809430000	539000	538000	539000	538000	55
347	20240823	130800	7779795000	538000	538000	539000	538000	62
348	20240823	130700	7746432000	538000	537000	539000	537000	13
349	20240823	130600	7739443000	539000	538000	539000	538000	47
350	20240823	130500	7714124000	539000	538000	539000	537000	63
351	20240823	130400	7680188000	538000	539000	539000	538000	66
352	20240823	130300	7644648000	538000	538000	539000	538000	47
353	20240823	130200	7619330000	539000	539000	539000	538000	52
354	20240823	130100	7591307000	539000	538000	539000	538000	49
355	20240823	130000	7564910000	539000	539000	539000	538000	40
356	20240823	125900	7543354000	538000	539000	539000	538000	98
357	20240823	125800	7490546000	539000	538000	539000	538000	51
358	20240823	125700	7463073000	539000	538000	539000	538000	10
359	20240823	125600	7457689000	537000	538000	538000	537000	39
360	20240823	125500	7436710000	537000	537000	538000	537000	55
361	20240823	125400	7407143000	537000	538000	538000	537000	73
362	20240823	125300	7367891000	538000	538000	538000	537000	293
363	20240823	125200	7210267000	538000	538000	538000	537000	43
364	20240823	125100	7187135000	538000	537000	538000	537000	41
365	20240823	125000	7165084000	538000	537000	538000	537000	42
366	20240823	124900	7142498000	537000	538000	538000	537000	59
367	20240823	124800	7110765000	537000	538000	538000	537000	77
368	20240823	124700	7069353000	538000	538000	538000	537000	54
369	20240823	124600	7040305000	538000	537000	538000	537000	58
370	20240823	124500	7009107000	538000	537000	538000	537000	39
371	20240823	124400	6988130000	538000	538000	538000	537000	43
372	20240823	124300	6965000000	538000	538000	538000	537000	75
373	20240823	124200	6924679000	537000	538000	538000	537000	254
374	20240823	124100	6788033000	537000	537000	538000	537000	40
375	20240823	124000	6766521000	538000	538000	538000	537000	62
376	20240823	123900	6733186000	538000	538000	538000	537000	46
377	20240823	123800	6708441000	538000	537000	538000	537000	37
378	20240823	123700	6688541000	538000	537000	538000	537000	84
379	20240823	123600	6643399000	537000	538000	538000	537000	79
380	20240823	123500	6600908000	538000	537000	538000	537000	61
381	20240823	123400	6568101000	538000	537000	538000	537000	42
382	20240823	123300	6545515000	538000	538000	538000	537000	72
383	20240823	123200	6506802000	537000	537000	537000	536000	38
384	20240823	123100	6486399000	536000	536000	537000	536000	41
385	20240823	123000	6464389000	537000	537000	537000	536000	61
386	20240823	122900	6431637000	537000	537000	537000	536000	65
387	20240823	122800	6396734000	537000	537000	538000	537000	46
388	20240823	122700	6371992000	538000	537000	538000	537000	47
389	20240823	122600	6346719000	537000	537000	538000	537000	78
390	20240823	122500	6304782000	538000	538000	538000	537000	43
391	20240823	122400	6281660000	538000	538000	538000	537000	45
392	20240823	122300	6257457000	537000	537000	538000	537000	90
393	20240823	122200	6209082000	538000	537000	538000	537000	45
394	20240823	122100	6184881000	537000	537000	538000	537000	43
395	20240823	122000	6161757000	538000	537000	538000	537000	58
396	20240823	121900	6130563000	538000	537000	538000	537000	44
397	20240823	121800	6106901000	537000	538000	538000	537000	42
398	20240823	121700	6084310000	537000	537000	538000	537000	49
399	20240823	121600	6057961000	538000	537000	538000	537000	67
400	20240823	121500	6021939000	537000	538000	538000	537000	41
401	20240823	121400	5999892000	537000	537000	538000	537000	45
402	20240823	121300	5975690000	537000	538000	538000	537000	66
403	20240823	121200	5940199000	538000	538000	538000	537000	42
404	20240823	121100	5917612000	538000	537000	538000	537000	45
405	20240823	121000	5893411000	537000	537000	538000	537000	54
406	20240823	120900	5864371000	538000	537000	538000	537000	37
407	20240823	120800	5844496000	538000	538000	538000	537000	41
408	20240823	120700	5822444000	537000	537000	538000	537000	61
409	20240823	120600	5789637000	538000	538000	538000	537000	59
410	20240823	120500	5757922000	537000	538000	538000	537000	55
411	20240823	120400	5728349000	538000	538000	538000	537000	48
412	20240823	120300	5702535000	538000	538000	538000	537000	46
413	20240823	120200	5677790000	537000	537000	538000	537000	84
414	20240823	120100	5632653000	538000	537000	538000	537000	101
415	20240823	120000	5578379000	537000	538000	538000	537000	54
416	20240823	115900	5549334000	538000	537000	538000	536000	115
417	20240823	115800	5487521000	538000	537000	538000	537000	37
418	20240823	115700	5467618000	537000	537000	538000	537000	58
419	20240823	115600	5436423000	537000	537000	538000	537000	41
420	20240823	115500	5414375000	537000	537000	538000	537000	51
421	20240823	115400	5386948000	537000	537000	538000	537000	56
422	20240823	115300	5356831000	537000	538000	538000	537000	42
423	20240823	115200	5334243000	537000	538000	538000	537000	61
424	20240823	115100	5301453000	537000	537000	538000	536000	57
425	20240823	115000	5270815000	537000	537000	538000	537000	54
426	20240823	114900	5241770000	537000	537000	537000	536000	29
427	20240823	114800	5226200000	538000	536000	538000	536000	38
428	20240823	114700	5205766000	536000	538000	538000	536000	54
429	20240823	114600	5176732000	537000	536000	538000	536000	38
430	20240823	114500	5156303000	537000	536000	537000	536000	36
431	20240823	114400	5136973000	538000	536000	538000	536000	56
432	20240823	114300	5106872000	537000	536000	537000	536000	39
433	20240823	114200	5085935000	536000	537000	537000	536000	62
434	20240823	114100	5052667000	537000	536000	537000	536000	53
435	20240823	114000	5024213000	537000	536000	538000	536000	43
436	20240823	113900	5001098000	536000	538000	538000	536000	36
437	20240823	113800	4981736000	537000	537000	538000	536000	68
438	20240823	113700	4945236000	537000	537000	538000	536000	68
439	20240823	113600	4908677000	537000	536000	537000	535000	39
440	20240823	113500	4887743000	537000	536000	537000	536000	55
441	20240823	113400	4858229000	536000	537000	537000	536000	56
442	20240823	113300	4828163000	536000	536000	537000	536000	45
443	20240823	113200	4804015000	536000	537000	537000	536000	173
444	20240823	113100	4711221000	537000	536000	537000	536000	72
445	20240823	113000	4672583000	537000	537000	537000	536000	43
446	20240823	112900	4649497000	536000	536000	537000	536000	49
447	20240823	112800	4623201000	537000	536000	537000	536000	63
448	20240823	112700	4589394000	537000	537000	537000	536000	49
449	20240823	112600	4563084000	536000	537000	537000	535000	16
450	20240823	112500	4554507000	536000	536000	537000	536000	45
451	20240823	112400	4530354000	536000	536000	537000	536000	81
452	20240823	112300	4486890000	536000	536000	537000	535000	85
453	20240823	112200	4441263000	537000	536000	537000	536000	40
454	20240823	112100	4419787000	536000	536000	537000	536000	83
455	20240823	112000	4375258000	537000	536000	537000	536000	60
456	20240823	111900	4343064000	536000	537000	537000	536000	66
457	20240823	111800	4307652000	536000	536000	537000	536000	52
458	20240823	111700	4279734000	537000	536000	537000	536000	41
459	20240823	111600	4257724000	536000	537000	537000	536000	50
460	20240823	111500	4230891000	537000	537000	537000	536000	41
461	20240823	111400	4208882000	537000	537000	537000	536000	58
462	20240823	111300	4177753000	536000	537000	537000	536000	69
463	20240823	111200	4140735000	536000	537000	537000	536000	56
464	20240823	111100	4110688000	536000	536000	537000	536000	58
465	20240823	111000	4079551000	537000	536000	537000	536000	38
466	20240823	110900	4059153000	537000	537000	537000	536000	36
467	20240823	110800	4039823000	537000	536000	537000	536000	59
468	20240823	110700	4008146000	536000	537000	537000	536000	27
469	20240823	110600	3993671000	536000	536000	537000	536000	55
470	20240823	110500	3964154000	537000	536000	537000	535000	32
471	20240823	110400	3946986000	536000	535000	537000	535000	45
472	20240823	110300	3922882000	536000	536000	537000	536000	36
473	20240823	110200	3903556000	537000	536000	537000	536000	40
474	20240823	110100	3882081000	536000	536000	537000	536000	69
475	20240823	110000	3845047000	536000	537000	537000	535000	49
476	20240823	105900	3818810000	536000	536000	537000	536000	41
477	20240823	105800	3796801000	536000	535000	537000	535000	62
478	20240823	105700	3763572000	535000	535000	536000	535000	78
479	20240823	105600	3721802000	535000	535000	536000	535000	57
480	20240823	105500	3691262000	536000	535000	536000	535000	71
481	20240823	105400	3653225000	535000	534000	535000	534000	26
482	20240823	105300	3639318000	534000	535000	535000	534000	113
483	20240823	105200	3578868000	536000	536000	536000	535000	51
484	20240823	105100	3551536000	535000	536000	537000	535000	59
485	20240823	105000	3519913000	536000	537000	537000	535000	45
486	20240823	104900	3495789000	537000	536000	537000	536000	39
487	20240823	104800	3474855000	536000	536000	537000	535000	108
488	20240823	104700	3416974000	537000	536000	537000	536000	55
489	20240823	104600	3387458000	537000	536000	537000	535000	45
490	20240823	104500	3363309000	536000	535000	537000	535000	57
491	20240823	104400	3332729000	536000	535000	536000	535000	56
492	20240823	104300	3302741000	535000	536000	537000	535000	75
493	20240823	104200	3262545000	537000	536000	537000	536000	32
494	20240823	104100	3245370000	536000	535000	536000	535000	40
495	20240823	104000	3223939000	535000	535000	536000	535000	44
496	20240823	103900	3200364000	537000	536000	537000	535000	43
497	20240823	103800	3177292000	536000	536000	537000	536000	49
498	20240823	103700	3150995000	537000	535000	537000	535000	35
499	20240823	103600	3132210000	537000	537000	537000	535000	50
500	20240823	103500	3105380000	536000	536000	537000	536000	73
501	20240823	103400	3066201000	536000	536000	536000	535000	11
502	20240823	103300	3060307000	535000	536000	537000	535000	63
503	20240823	103200	3026542000	537000	536000	537000	535000	40
504	20240823	103100	3005083000	536000	535000	536000	535000	29
505	20240823	103000	2989545000	535000	535000	536000	535000	67
506	20240823	102900	2953660000	536000	535000	536000	535000	105
507	20240823	102800	2897403000	536000	535000	536000	535000	45
508	20240823	102700	2873293000	535000	535000	536000	535000	37
509	20240823	102600	2853465000	536000	536000	536000	535000	81
510	20240823	102500	2810056000	536000	535000	536000	535000	66
511	20240823	102400	2774691000	536000	535000	536000	535000	46
512	20240823	102300	2750045000	536000	537000	537000	535000	146
513	20240823	102200	2671831000	538000	536000	538000	536000	56
514	20240823	102100	2641762000	536000	538000	538000	536000	48
515	20240823	102000	2615954000	537000	536000	538000	536000	53
516	20240823	101900	2587469000	538000	537000	538000	536000	62
517	20240823	101800	2554141000	537000	536000	537000	536000	42
518	20240823	101700	2531601000	537000	537000	538000	536000	58
519	20240823	101600	2500425000	537000	537000	537000	536000	62
520	20240823	101500	2467135000	536000	536000	537000	536000	43
521	20240823	101400	2444056000	537000	536000	537000	536000	43
522	20240823	101300	2420972000	536000	537000	537000	536000	50
523	20240823	101200	2394127000	537000	536000	537000	536000	62
524	20240823	101100	2360845000	537000	536000	537000	536000	42
525	20240823	101000	2338300000	536000	536000	537000	536000	41
526	20240823	100900	2316291000	536000	537000	537000	536000	72
527	20240823	100800	2277637000	537000	537000	537000	536000	42
528	20240823	100700	2255090000	537000	537000	537000	536000	43
529	20240823	100600	2232009000	536000	536000	537000	536000	64
530	20240823	100500	2197648000	537000	536000	537000	536000	56
531	20240823	100400	2167598000	536000	537000	537000	536000	48
532	20240823	100300	2141832000	537000	537000	537000	536000	59
533	20240823	100200	2110155000	536000	536000	537000	536000	66
534	20240823	100100	2074742000	537000	536000	537000	536000	60
535	20240823	100000	2042530000	537000	537000	537000	536000	45
536	20240823	095900	2018370000	537000	536000	537000	536000	82
537	20240823	095800	1974343000	537000	536000	537000	536000	85
538	20240823	095700	1928738000	536000	536000	537000	536000	50
539	20240823	095600	1901895000	537000	536000	537000	536000	77
540	20240823	095500	1860554000	537000	537000	537000	536000	46
541	20240823	095400	1835855000	537000	537000	537000	536000	47
542	20240823	095300	1810627000	536000	536000	537000	536000	76
543	20240823	095200	1769827000	536000	536000	537000	536000	179
544	20240823	095100	1673821000	536000	536000	537000	535000	109
545	20240823	095000	1615364000	536000	536000	537000	536000	47
546	20240823	094900	1590132000	536000	537000	537000	536000	49
547	20240823	094800	1563825000	536000	536000	536000	535000	26
548	20240823	094700	1549894000	537000	536000	537000	536000	42
549	20240823	094600	1527348000	536000	536000	537000	536000	38
550	20240823	094500	1506947000	536000	536000	537000	536000	42
551	20240823	094400	1484400000	537000	536000	537000	536000	45
552	20240823	094300	1460245000	537000	536000	537000	536000	37
553	20240823	094200	1440380000	536000	536000	537000	536000	49
554	20240823	094100	1414080000	536000	536000	536000	536000	42
555	20240823	094000	1391568000	537000	536000	537000	536000	47
556	20240823	093900	1366335000	537000	537000	537000	536000	39
557	20240823	093800	1345396000	536000	537000	537000	536000	58
558	20240823	093700	1314271000	536000	536000	537000	536000	64
559	20240823	093600	1279931000	537000	536000	537000	536000	33
560	20240823	093500	1262215000	536000	537000	537000	536000	32
561	20240823	093400	1245062000	536000	536000	536000	536000	36
562	20240823	093300	1225766000	536000	536000	537000	536000	45
563	20240823	093200	1201610000	537000	536000	537000	536000	40
564	20240823	093100	1180136000	536000	536000	537000	536000	38
565	20240823	093000	1159733000	536000	536000	536000	535000	50
566	20240823	092900	1132935000	536000	536000	537000	536000	46
567	20240823	092800	1108244000	536000	536000	537000	535000	132
568	20240823	092700	1037437000	536000	535000	536000	535000	33
569	20240823	092600	1019754000	536000	535000	536000	535000	139
570	20240823	092500	945310000	536000	535000	536000	534000	105
571	20240823	092400	889088000	536000	535000	536000	535000	31
572	20240823	092300	872474000	536000	535000	536000	535000	36
573	20240823	092200	853185000	536000	535000	536000	534000	35
574	20240823	092100	834433000	535000	534000	535000	534000	84
575	20240823	092000	789501000	534000	534000	535000	534000	51
576	20240823	091900	762220000	534000	534000	535000	534000	48
577	20240823	091800	736557000	534000	534000	535000	534000	52
578	20240823	091700	708761000	535000	534000	535000	534000	139
579	20240823	091600	634483000	534000	534000	535000	534000	40
580	20240823	091500	613094000	534000	535000	535000	534000	153
581	20240823	091400	531259000	536000	535000	536000	535000	30
582	20240823	091300	515180000	535000	535000	536000	535000	40
583	20240823	091200	493752000	535000	535000	536000	535000	47
584	20240823	091100	468578000	535000	536000	536000	535000	31
585	20240823	091000	451965000	535000	536000	536000	535000	79
586	20240823	090900	409660000	536000	535000	536000	535000	50
587	20240823	090800	382874000	536000	535000	536000	535000	198
588	20240823	090700	276886000	535000	535000	535000	535000	8
589	20240823	090600	272606000	535000	536000	536000	534000	77
590	20240823	090500	231385000	536000	535000	536000	535000	31
591	20240823	090400	214771000	536000	535000	536000	535000	46
592	20240823	090300	190132000	535000	535000	535000	535000	43
593	20240823	090200	167127000	534000	536000	536000	534000	47
594	20240823	090100	141946000	536000	535000	536000	535000	69
595	20240823	090000	105003000	535000	536000	536000	533000	196