KissMeData/051910/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192100	86283881000	573000	573000	573000	573000	15757
3	20230822	192000	86283881000	573000	573000	573000	573000	0
4	20230822	191900	86283881000	573000	573000	573000	573000	0
5	20230822	191800	86283881000	573000	573000	573000	573000	0
6	20230822	191700	86283881000	573000	573000	573000	573000	0
7	20230822	191600	86283881000	573000	573000	573000	573000	0
8	20230822	191500	86283881000	573000	573000	573000	573000	0
9	20230822	191400	86283881000	573000	573000	573000	573000	0
10	20230822	191300	86283881000	573000	573000	573000	573000	0
11	20230822	191200	86283881000	573000	573000	573000	573000	0
12	20230822	191100	86283881000	573000	573000	573000	573000	0
13	20230822	191000	86283881000	573000	573000	573000	573000	0
14	20230822	190900	86283881000	573000	573000	573000	573000	0
15	20230822	190800	86283881000	573000	573000	573000	573000	0
16	20230822	190700	86283881000	573000	573000	573000	573000	0
17	20230822	190600	86283881000	573000	573000	573000	573000	0
18	20230822	190500	86283881000	573000	573000	573000	573000	0
19	20230822	190400	86283881000	573000	573000	573000	573000	0
20	20230822	190300	86283881000	573000	573000	573000	573000	0
21	20230822	190200	86283881000	573000	573000	573000	573000	0
22	20230822	190100	86283881000	573000	573000	573000	573000	0
23	20230822	190000	86283881000	573000	573000	573000	573000	0
24	20230822	185900	86283881000	573000	573000	573000	573000	0
25	20230822	185800	86283881000	573000	573000	573000	573000	0
26	20230822	185700	86283881000	573000	573000	573000	573000	0
27	20230822	185600	86283881000	573000	573000	573000	573000	0
28	20230822	185500	86283881000	573000	573000	573000	573000	0
29	20230822	185400	86283881000	573000	573000	573000	573000	0
30	20230822	185300	86283881000	573000	573000	573000	573000	0
31	20230822	185200	86283881000	573000	573000	573000	573000	0
32	20230822	185100	86283881000	573000	573000	573000	573000	15757
33	20230822	185000	86283881000	573000	573000	573000	573000	0
34	20230822	184900	86283881000	573000	573000	573000	573000	0
35	20230822	184800	86283881000	573000	573000	573000	573000	0
36	20230822	184700	86283881000	573000	573000	573000	573000	0
37	20230822	184600	86283881000	573000	573000	573000	573000	0
38	20230822	184500	86283881000	573000	573000	573000	573000	0
39	20230822	184400	86283881000	573000	573000	573000	573000	0
40	20230822	184300	86283881000	573000	573000	573000	573000	0
41	20230822	184200	86283881000	573000	573000	573000	573000	0
42	20230822	184100	86283881000	573000	573000	573000	573000	0
43	20230822	184000	86283881000	573000	573000	573000	573000	0
44	20230822	183900	86283881000	573000	573000	573000	573000	0
45	20230822	183800	86283881000	573000	573000	573000	573000	0
46	20230822	183700	86283881000	573000	573000	573000	573000	0
47	20230822	183600	86283881000	573000	573000	573000	573000	0
48	20230822	183500	86283881000	573000	573000	573000	573000	0
49	20230822	183400	86283881000	573000	573000	573000	573000	0
50	20230822	183300	86283881000	573000	573000	573000	573000	0
51	20230822	183200	86283881000	573000	573000	573000	573000	0
52	20230822	183100	86283881000	573000	573000	573000	573000	0
53	20230822	183000	86283881000	573000	573000	573000	573000	0
54	20230822	182900	86283881000	573000	573000	573000	573000	0
55	20230822	182800	86283881000	573000	573000	573000	573000	0
56	20230822	182700	86283881000	573000	573000	573000	573000	0
57	20230822	182600	86283881000	573000	573000	573000	573000	0
58	20230822	182500	86283881000	573000	573000	573000	573000	0
59	20230822	182400	86283881000	573000	573000	573000	573000	0
60	20230822	182300	86283881000	573000	573000	573000	573000	0
61	20230822	182200	86283881000	573000	573000	573000	573000	0
62	20230822	182100	86283881000	573000	573000	573000	573000	15757
63	20230822	182000	86283881000	573000	573000	573000	573000	0
64	20230822	181900	86283881000	573000	573000	573000	573000	0
65	20230822	181800	86283881000	573000	573000	573000	573000	0
66	20230822	181700	86283881000	573000	573000	573000	573000	0
67	20230822	181600	86283881000	573000	573000	573000	573000	0
68	20230822	181500	86283881000	573000	573000	573000	573000	0
69	20230822	181400	86283881000	573000	573000	573000	573000	0
70	20230822	181300	86283881000	573000	573000	573000	573000	0
71	20230822	181200	86283881000	573000	573000	573000	573000	0
72	20230822	181100	86283881000	573000	573000	573000	573000	0
73	20230822	181000	86283881000	573000	573000	573000	573000	0
74	20230822	180900	86283881000	573000	573000	573000	573000	0
75	20230822	180800	86283881000	573000	573000	573000	573000	0
76	20230822	180700	86283881000	573000	573000	573000	573000	0
77	20230822	180600	86283881000	573000	573000	573000	573000	0
78	20230822	180500	86283881000	573000	573000	573000	573000	0
79	20230822	180400	86283881000	573000	573000	573000	573000	0
80	20230822	180300	86283881000	573000	573000	573000	573000	0
81	20230822	180200	86283881000	573000	573000	573000	573000	0
82	20230822	180100	86283881000	573000	573000	573000	573000	0
83	20230822	180000	86283881000	573000	573000	573000	573000	0
84	20230822	175900	86283881000	573000	573000	573000	573000	0
85	20230822	175800	86283881000	573000	573000	573000	573000	0
86	20230822	175700	86283881000	573000	573000	573000	573000	0
87	20230822	175600	86283881000	573000	573000	573000	573000	0
88	20230822	175500	86283881000	573000	573000	573000	573000	0
89	20230822	175400	86283881000	573000	573000	573000	573000	0
90	20230822	175300	86283881000	573000	573000	573000	573000	0
91	20230822	175200	86283881000	573000	573000	573000	573000	0
92	20230822	175100	86283881000	573000	573000	573000	573000	15757
93	20230822	175000	86283881000	573000	573000	573000	573000	0
94	20230822	174900	86283881000	573000	573000	573000	573000	0
95	20230822	174800	86283881000	573000	573000	573000	573000	0
96	20230822	174700	86283881000	573000	573000	573000	573000	0
97	20230822	174600	86283881000	573000	573000	573000	573000	0
98	20230822	174500	86283881000	573000	573000	573000	573000	0
99	20230822	174400	86283881000	573000	573000	573000	573000	0
100	20230822	174300	86283881000	573000	573000	573000	573000	0
101	20230822	174200	86283881000	573000	573000	573000	573000	0
102	20230822	174100	86283881000	573000	573000	573000	573000	0
103	20230822	174000	86283881000	573000	573000	573000	573000	0
104	20230822	173900	86283881000	573000	573000	573000	573000	0
105	20230822	173800	86283881000	573000	573000	573000	573000	0
106	20230822	173700	86283881000	573000	573000	573000	573000	0
107	20230822	173600	86283881000	573000	573000	573000	573000	0
108	20230822	173500	86283881000	573000	573000	573000	573000	0
109	20230822	173400	86283881000	573000	573000	573000	573000	0
110	20230822	173300	86283881000	573000	573000	573000	573000	0
111	20230822	173200	86283881000	573000	573000	573000	573000	0
112	20230822	173100	86283881000	573000	573000	573000	573000	0
113	20230822	173000	86283881000	573000	573000	573000	573000	0
114	20230822	172900	86283881000	573000	573000	573000	573000	0
115	20230822	172800	86283881000	573000	573000	573000	573000	0
116	20230822	172700	86283881000	573000	573000	573000	573000	0
117	20230822	172600	86283881000	573000	573000	573000	573000	0
118	20230822	172500	86283881000	573000	573000	573000	573000	0
119	20230822	172400	86283881000	573000	573000	573000	573000	0
120	20230822	172300	86283881000	573000	573000	573000	573000	0
121	20230822	172200	86283881000	573000	573000	573000	573000	0
122	20230822	172100	86283881000	573000	573000	573000	573000	15757
123	20230822	172000	86283881000	573000	573000	573000	573000	0
124	20230822	171900	86283881000	573000	573000	573000	573000	0
125	20230822	171800	86283881000	573000	573000	573000	573000	0
126	20230822	171700	86283881000	573000	573000	573000	573000	0
127	20230822	171600	86283881000	573000	573000	573000	573000	0
128	20230822	171500	86283881000	573000	573000	573000	573000	0
129	20230822	171400	86283881000	573000	573000	573000	573000	0
130	20230822	171300	86283881000	573000	573000	573000	573000	0
131	20230822	171200	86283881000	573000	573000	573000	573000	0
132	20230822	171100	86283881000	573000	573000	573000	573000	0
133	20230822	171000	86283881000	573000	573000	573000	573000	0
134	20230822	170900	86283881000	573000	573000	573000	573000	0
135	20230822	170800	86283881000	573000	573000	573000	573000	0
136	20230822	170700	86283881000	573000	573000	573000	573000	0
137	20230822	170600	86283881000	573000	573000	573000	573000	0
138	20230822	170500	86283881000	573000	573000	573000	573000	0
139	20230822	170400	86283881000	573000	573000	573000	573000	0
140	20230822	170300	86283881000	573000	573000	573000	573000	0
141	20230822	170200	86283881000	573000	573000	573000	573000	0
142	20230822	170100	86283881000	573000	573000	573000	573000	0
143	20230822	170000	86283881000	573000	573000	573000	573000	0
144	20230822	165900	86283881000	573000	573000	573000	573000	0
145	20230822	165800	86283881000	573000	573000	573000	573000	0
146	20230822	165700	86283881000	573000	573000	573000	573000	0
147	20230822	165600	86283881000	573000	573000	573000	573000	0
148	20230822	165500	86283881000	573000	573000	573000	573000	0
149	20230822	165400	86283881000	573000	573000	573000	573000	0
150	20230822	165300	86283881000	573000	573000	573000	573000	0
151	20230822	165200	86283881000	573000	573000	573000	573000	0
152	20230822	165100	86283881000	573000	573000	573000	573000	15757
153	20230822	165000	86283881000	573000	573000	573000	573000	0
154	20230822	164900	86283881000	573000	573000	573000	573000	0
155	20230822	164800	86283881000	573000	573000	573000	573000	0
156	20230822	164700	86283881000	573000	573000	573000	573000	0
157	20230822	164600	86283881000	573000	573000	573000	573000	0
158	20230822	164500	86283881000	573000	573000	573000	573000	0
159	20230822	164400	86283881000	573000	573000	573000	573000	0
160	20230822	164300	86283881000	573000	573000	573000	573000	0
161	20230822	164200	86283881000	573000	573000	573000	573000	0
162	20230822	164100	86283881000	573000	573000	573000	573000	0
163	20230822	164000	86283881000	573000	573000	573000	573000	0
164	20230822	163900	86283881000	573000	573000	573000	573000	0
165	20230822	163800	86283881000	573000	573000	573000	573000	0
166	20230822	163700	86283881000	573000	573000	573000	573000	0
167	20230822	163600	86283881000	573000	573000	573000	573000	0
168	20230822	163500	86283881000	573000	573000	573000	573000	0
169	20230822	163400	86283881000	573000	573000	573000	573000	0
170	20230822	163300	86283881000	573000	573000	573000	573000	0
171	20230822	163200	86283881000	573000	573000	573000	573000	0
172	20230822	163100	86283881000	573000	573000	573000	573000	0
173	20230822	163000	86283881000	573000	573000	573000	573000	0
174	20230822	162900	86283881000	573000	573000	573000	573000	0
175	20230822	162800	86283881000	573000	573000	573000	573000	0
176	20230822	162700	86283881000	573000	573000	573000	573000	0
177	20230822	162600	86283881000	573000	573000	573000	573000	0
178	20230822	162500	86283881000	573000	573000	573000	573000	0
179	20230822	162400	86283881000	573000	573000	573000	573000	0
180	20230822	162300	86283881000	573000	573000	573000	573000	0
181	20230822	162200	86283881000	573000	573000	573000	573000	0
182	20230822	162100	86283881000	573000	573000	573000	573000	15757
183	20230822	162000	86283881000	573000	573000	573000	573000	0
184	20230822	161900	86283881000	573000	573000	573000	573000	0
185	20230822	161800	86283881000	573000	573000	573000	573000	0
186	20230822	161700	86283881000	573000	573000	573000	573000	0
187	20230822	161600	86283881000	573000	573000	573000	573000	0
188	20230822	161500	86283881000	573000	573000	573000	573000	0
189	20230822	161400	86283881000	573000	573000	573000	573000	0
190	20230822	161300	86283881000	573000	573000	573000	573000	0
191	20230822	161200	86283881000	573000	573000	573000	573000	0
192	20230822	161100	86283881000	573000	573000	573000	573000	0
193	20230822	161000	86283881000	573000	573000	573000	573000	0
194	20230822	160900	86283881000	573000	573000	573000	573000	0
195	20230822	160800	86283881000	573000	573000	573000	573000	0
196	20230822	160700	86283881000	573000	573000	573000	573000	0
197	20230822	160600	86283881000	573000	573000	573000	573000	0
198	20230822	160500	86283881000	573000	573000	573000	573000	0
199	20230822	160400	86283881000	573000	573000	573000	573000	0
200	20230822	160300	86283881000	573000	573000	573000	573000	0
201	20230822	160200	86283881000	573000	573000	573000	573000	0
202	20230822	160100	86283881000	573000	573000	573000	573000	0
203	20230822	160000	86283881000	573000	573000	573000	573000	0
204	20230822	155900	86283881000	573000	573000	573000	573000	0
205	20230822	155800	86283881000	573000	573000	573000	573000	0
206	20230822	155700	86283881000	573000	573000	573000	573000	0
207	20230822	155600	86283881000	573000	573000	573000	573000	0
208	20230822	155500	86283881000	573000	573000	573000	573000	0
209	20230822	155400	86283881000	573000	573000	573000	573000	0
210	20230822	155300	86283881000	573000	573000	573000	573000	0
211	20230822	155200	86283881000	573000	573000	573000	573000	0
212	20230822	155100	86283881000	573000	573000	573000	573000	15757
213	20230822	155000	86283881000	573000	573000	573000	573000	0
214	20230822	154900	86283881000	573000	573000	573000	573000	0
215	20230822	154800	86283881000	573000	573000	573000	573000	0
216	20230822	154700	86283881000	573000	573000	573000	573000	0
217	20230822	154600	86283881000	573000	573000	573000	573000	0
218	20230822	154500	86283881000	573000	573000	573000	573000	0
219	20230822	154400	86283881000	573000	573000	573000	573000	0
220	20230822	154300	86283881000	573000	573000	573000	573000	0
221	20230822	154200	86283881000	573000	573000	573000	573000	0
222	20230822	154100	86283881000	573000	573000	573000	573000	0
223	20230822	154000	86283881000	573000	573000	573000	573000	0
224	20230822	153900	86283881000	573000	573000	573000	573000	0
225	20230822	153800	86283881000	573000	573000	573000	573000	0
226	20230822	153700	86283881000	573000	573000	573000	573000	0
227	20230822	153600	86283881000	573000	573000	573000	573000	0
228	20230822	153500	86283881000	573000	573000	573000	573000	0
229	20230822	153400	86283881000	573000	573000	573000	573000	0
230	20230822	153300	86283881000	573000	573000	573000	573000	0
231	20230822	153200	86283881000	573000	573000	573000	573000	0
232	20230822	153100	86283881000	573000	573000	573000	573000	0
233	20230822	153000	86283881000	573000	573000	573000	573000	15757
234	20230822	152900	77255120000	575000	575000	575000	575000	0
235	20230822	152800	77255120000	575000	575000	575000	575000	0
236	20230822	152700	77255120000	575000	575000	575000	575000	0
237	20230822	152600	77255120000	575000	575000	575000	575000	0
238	20230822	152500	77255120000	575000	575000	575000	575000	0
239	20230822	152400	77255120000	575000	575000	575000	575000	0
240	20230822	152300	77255120000	575000	575000	575000	575000	0
241	20230822	152200	77255120000	575000	575000	575000	575000	0
242	20230822	152100	77255120000	575000	575000	575000	575000	0
243	20230822	152000	77255120000	575000	575000	575000	575000	0
244	20230822	151900	77255120000	575000	575000	575000	574000	949
245	20230822	151800	76709617000	575000	573000	575000	573000	1326
246	20230822	151700	75948349000	573000	573000	574000	573000	274
247	20230822	151600	75791251000	573000	573000	574000	573000	417
248	20230822	151500	75552091000	574000	573000	574000	573000	346
249	20230822	151400	75353709000	573000	573000	574000	573000	539
250	20230822	151300	75044724000	574000	573000	574000	573000	360
251	20230822	151200	74838403000	573000	574000	574000	573000	373
252	20230822	151100	74624605000	574000	573000	574000	573000	192
253	20230822	151000	74514526000	573000	574000	574000	573000	236
254	20230822	150900	74379203000	573000	573000	574000	573000	217
255	20230822	150800	74254775000	574000	573000	574000	573000	387
256	20230822	150700	74032793000	573000	572000	574000	572000	1005
257	20230822	150600	73456849000	572000	572000	573000	572000	644
258	20230822	150500	73088282000	573000	574000	574000	573000	1934
259	20230822	150400	71979869000	574000	574000	574000	573000	281
260	20230822	150300	71818729000	573000	574000	574000	573000	203
261	20230822	150200	71702266000	573000	574000	574000	573000	266
262	20230822	150100	71549656000	574000	573000	574000	573000	319
263	20230822	150000	71366569000	573000	574000	574000	573000	197
264	20230822	145900	71253546000	573000	574000	574000	573000	244
265	20230822	145800	71113523000	574000	574000	574000	573000	181
266	20230822	145700	71009673000	574000	575000	575000	573000	552
267	20230822	145600	70692763000	574000	574000	575000	573000	490
268	20230822	145500	70411456000	573000	573000	575000	573000	200
269	20230822	145400	70296647000	575000	574000	575000	573000	559
270	20230822	145300	69975780000	573000	573000	574000	573000	246
271	20230822	145200	69834607000	574000	573000	574000	573000	132
272	20230822	145100	69758875000	574000	573000	574000	573000	656
273	20230822	145000	69382875000	573000	572000	574000	572000	682
274	20230822	144900	68992062000	572000	572000	573000	572000	132
275	20230822	144800	68916437000	573000	573000	573000	572000	213
276	20230822	144700	68794454000	572000	573000	574000	572000	1104
277	20230822	144600	68161845000	574000	573000	574000	573000	147
278	20230822	144500	68077522000	574000	574000	574000	573000	186
279	20230822	144400	67970814000	574000	574000	574000	573000	277
280	20230822	144300	67811833000	575000	574000	575000	573000	364
281	20230822	144200	67602872000	573000	573000	575000	573000	524
282	20230822	144100	67302142000	573000	573000	574000	573000	158
283	20230822	144000	67211477000	574000	573000	574000	573000	133
284	20230822	143900	67135156000	574000	573000	574000	573000	152
285	20230822	143800	67047942000	574000	574000	574000	573000	287
286	20230822	143700	66883247000	573000	573000	574000	573000	121
287	20230822	143600	66813812000	574000	574000	575000	573000	490
288	20230822	143500	66532561000	574000	574000	574000	573000	155
289	20230822	143400	66443602000	573000	573000	574000	573000	171
290	20230822	143300	66345539000	573000	574000	574000	573000	126
291	20230822	143200	66273252000	573000	573000	574000	573000	113
292	20230822	143100	66208439000	574000	574000	575000	573000	402
293	20230822	143000	65977737000	575000	573000	575000	572000	618
294	20230822	142900	65623012000	572000	573000	573000	572000	116
295	20230822	142800	65556597000	572000	572000	573000	572000	238
296	20230822	142700	65420240000	572000	573000	573000	572000	215
297	20230822	142600	65297083000	573000	573000	573000	572000	202
298	20230822	142500	65181372000	573000	572000	573000	572000	154
299	20230822	142400	65093203000	573000	572000	573000	572000	117
300	20230822	142300	65026235000	572000	572000	573000	572000	86
301	20230822	142200	64977002000	573000	573000	573000	572000	95
302	20230822	142100	64922593000	573000	573000	573000	572000	65
303	20230822	142000	64885374000	573000	572000	573000	572000	79
304	20230822	141900	64840129000	573000	573000	573000	572000	367
305	20230822	141800	64629878000	573000	572000	573000	572000	80
306	20230822	141700	64584066000	573000	573000	573000	572000	157
307	20230822	141600	64494192000	573000	573000	573000	572000	152
308	20230822	141500	64407126000	572000	573000	573000	572000	163
309	20230822	141400	64313770000	573000	572000	573000	572000	129
310	20230822	141300	64239862000	573000	573000	573000	572000	124
311	20230822	141200	64168839000	572000	571000	573000	571000	858
312	20230822	141100	63678190000	571000	572000	573000	571000	827
313	20230822	141000	63205210000	572000	573000	573000	572000	410
314	20230822	140900	62970668000	572000	573000	573000	572000	1376
315	20230822	140800	62182406000	573000	574000	574000	573000	148
316	20230822	140700	62097567000	574000	574000	575000	573000	238
317	20230822	140600	61960949000	575000	573000	575000	573000	275
318	20230822	140500	61803093000	574000	574000	574000	573000	499
319	20230822	140400	61516676000	574000	573000	574000	573000	81
320	20230822	140300	61470218000	574000	574000	574000	573000	104
321	20230822	140200	61410554000	574000	574000	574000	573000	73
322	20230822	140100	61368677000	574000	573000	574000	573000	165
323	20230822	140000	61274021000	574000	573000	574000	573000	74
324	20230822	135900	61231572000	573000	573000	574000	573000	121
325	20230822	135800	61162133000	574000	574000	574000	573000	115
326	20230822	135700	61096164000	573000	574000	574000	573000	616
327	20230822	135600	60742621000	574000	574000	574000	573000	104
328	20230822	135500	60682966000	574000	573000	574000	573000	59
329	20230822	135400	60649143000	574000	574000	574000	573000	64
330	20230822	135300	60612423000	574000	573000	574000	573000	78
331	20230822	135200	60567712000	574000	574000	575000	573000	173
332	20230822	135100	60468534000	573000	574000	575000	573000	280
333	20230822	135000	60307829000	574000	572000	574000	572000	656
334	20230822	134900	59931830000	573000	574000	575000	572000	2504
335	20230822	134800	58496185000	574000	575000	576000	574000	1666
336	20230822	134700	57538342000	575000	576000	576000	575000	70
337	20230822	134600	57498036000	576000	575000	576000	575000	110
338	20230822	134500	57434714000	575000	576000	576000	575000	127
339	20230822	134400	57361659000	576000	576000	576000	575000	80
340	20230822	134300	57315629000	576000	576000	576000	575000	60
341	20230822	134200	57281094000	576000	575000	576000	575000	61
342	20230822	134100	57245981000	575000	576000	576000	575000	91
343	20230822	134000	57193621000	575000	575000	576000	575000	51
344	20230822	133900	57164270000	576000	575000	576000	575000	68
345	20230822	133800	57125122000	575000	576000	576000	575000	133
346	20230822	133700	57048527000	576000	576000	576000	575000	87
347	20230822	133600	56998463000	575000	575000	576000	575000	36
348	20230822	133500	56977735000	575000	575000	576000	575000	140
349	20230822	133400	56897104000	575000	575000	576000	575000	162
350	20230822	133300	56803880000	576000	576000	576000	575000	37
351	20230822	133200	56782590000	576000	576000	576000	575000	62
352	20230822	133100	56746909000	575000	575000	576000	575000	32
353	20230822	133000	56728490000	575000	576000	576000	575000	93
354	20230822	132900	56674939000	575000	576000	576000	575000	136
355	20230822	132800	56596646000	575000	576000	576000	575000	61
356	20230822	132700	56561549000	576000	576000	576000	575000	52
357	20230822	132600	56531607000	576000	575000	576000	575000	53
358	20230822	132500	56501091000	576000	575000	576000	575000	106
359	20230822	132400	56440050000	575000	576000	576000	575000	79
360	20230822	132300	56394572000	576000	577000	577000	575000	283
361	20230822	132200	56231571000	577000	576000	577000	576000	113
362	20230822	132100	56166447000	576000	577000	577000	576000	108
363	20230822	132000	56104182000	576000	577000	577000	576000	125
364	20230822	131900	56032100000	577000	577000	577000	576000	107
365	20230822	131800	55970386000	577000	577000	577000	576000	88
366	20230822	131700	55919623000	576000	577000	577000	576000	51
367	20230822	131600	55890227000	577000	577000	577000	576000	58
368	20230822	131500	55856785000	577000	576000	577000	576000	37
369	20230822	131400	55835450000	576000	577000	577000	576000	74
370	20230822	131300	55792796000	576000	577000	577000	576000	57
371	20230822	131200	55759928000	576000	577000	577000	576000	80
372	20230822	131100	55713786000	577000	577000	577000	576000	193
373	20230822	131000	55602604000	577000	576000	577000	576000	101
374	20230822	130900	55544337000	576000	575000	576000	575000	407
375	20230822	130800	55309927000	576000	577000	578000	575000	2987
376	20230822	130700	53587647000	577000	578000	578000	577000	93
377	20230822	130600	53533942000	578000	578000	578000	577000	180
378	20230822	130500	53429911000	578000	578000	578000	577000	85
379	20230822	130400	53380795000	578000	577000	578000	577000	67
380	20230822	130300	53342077000	577000	577000	578000	577000	88
381	20230822	130200	53291223000	577000	578000	578000	577000	12
382	20230822	130100	53284297000	578000	578000	578000	577000	261
383	20230822	130000	53133476000	577000	577000	578000	577000	136
384	20230822	125900	53054902000	577000	577000	578000	577000	89
385	20230822	125800	53003539000	577000	576000	578000	576000	511
386	20230822	125700	52708705000	576000	577000	577000	576000	101
387	20230822	125600	52650442000	577000	577000	577000	576000	69
388	20230822	125500	52610680000	576000	577000	577000	576000	71
389	20230822	125400	52569736000	576000	576000	577000	576000	50
390	20230822	125300	52540903000	576000	577000	577000	576000	157
391	20230822	125200	52450356000	576000	576000	577000	576000	50
392	20230822	125100	52421527000	577000	576000	577000	576000	127
393	20230822	125000	52348288000	577000	577000	577000	576000	73
394	20230822	124900	52306192000	577000	577000	577000	576000	91
395	20230822	124800	52253699000	577000	576000	577000	576000	41
396	20230822	124700	52230063000	576000	577000	577000	576000	157
397	20230822	124600	52139529000	576000	577000	577000	576000	65
398	20230822	124500	52102032000	576000	576000	577000	576000	89
399	20230822	124400	52050714000	576000	576000	576000	575000	499
400	20230822	124300	51763308000	575000	575000	576000	575000	145
401	20230822	124200	51679810000	575000	576000	576000	575000	78
402	20230822	124100	51634922000	576000	575000	576000	575000	67
403	20230822	124000	51596383000	576000	575000	576000	575000	61
404	20230822	123900	51561275000	576000	575000	576000	575000	27
405	20230822	123800	51545741000	575000	575000	576000	575000	56
406	20230822	123700	51513514000	575000	575000	576000	575000	68
407	20230822	123600	51474396000	575000	576000	576000	575000	75
408	20230822	123500	51431239000	575000	576000	576000	575000	24
409	20230822	123400	51417430000	575000	575000	576000	575000	48
410	20230822	123300	51389807000	576000	575000	576000	575000	30
411	20230822	123200	51372552000	575000	575000	576000	575000	79
412	20230822	123100	51327118000	576000	576000	576000	575000	44
413	20230822	123000	51301791000	576000	577000	577000	575000	544
414	20230822	122900	50988707000	577000	576000	577000	576000	35
415	20230822	122800	50968542000	577000	577000	577000	576000	143
416	20230822	122700	50886149000	577000	576000	577000	576000	59
417	20230822	122600	50852148000	576000	576000	577000	576000	23
418	20230822	122500	50838885000	577000	576000	577000	576000	128
419	20230822	122400	50765130000	576000	576000	577000	575000	112
420	20230822	122300	50700642000	576000	575000	576000	575000	77
421	20230822	122200	50656303000	576000	576000	577000	575000	120
422	20230822	122100	50587188000	576000	575000	576000	575000	146
423	20230822	122000	50503148000	576000	576000	577000	575000	27
424	20230822	121900	50487603000	576000	575000	577000	575000	58
425	20230822	121800	50454196000	575000	576000	576000	575000	61
426	20230822	121700	50419104000	577000	577000	577000	575000	115
427	20230822	121600	50352845000	576000	576000	576000	575000	307
428	20230822	121500	50176023000	575000	576000	576000	575000	21
429	20230822	121400	50163936000	576000	576000	577000	576000	865
430	20230822	121300	49665627000	576000	576000	576000	575000	215
431	20230822	121200	49541797000	576000	574000	576000	574000	284
432	20230822	121100	49378466000	574000	575000	575000	574000	26
433	20230822	121000	49363526000	574000	575000	575000	574000	74
434	20230822	120900	49321013000	575000	575000	575000	574000	119
435	20230822	120800	49252605000	575000	575000	575000	574000	36
436	20230822	120700	49231920000	575000	574000	575000	574000	228
437	20230822	120600	49100840000	574000	574000	575000	574000	146
438	20230822	120500	49017033000	574000	574000	575000	574000	87
439	20230822	120400	48967076000	574000	574000	575000	574000	26
440	20230822	120300	48952146000	574000	574000	575000	574000	198
441	20230822	120200	48838374000	574000	575000	575000	574000	55
442	20230822	120100	48806799000	574000	575000	575000	574000	63
443	20230822	120000	48770615000	575000	574000	575000	574000	31
444	20230822	115900	48752811000	574000	575000	575000	574000	93
445	20230822	115800	48699348000	575000	575000	575000	574000	90
446	20230822	115700	48647648000	575000	574000	575000	574000	23
447	20230822	115600	48634437000	574000	574000	575000	574000	73
448	20230822	115500	48592514000	574000	574000	575000	574000	63
449	20230822	115400	48556327000	574000	574000	575000	574000	46
450	20230822	115300	48529911000	574000	575000	575000	574000	41
451	20230822	115200	48506364000	574000	575000	575000	574000	74
452	20230822	115100	48463877000	575000	574000	575000	574000	47
453	20230822	115000	48436883000	574000	575000	575000	574000	39
454	20230822	114900	48414476000	575000	574000	575000	574000	35
455	20230822	114800	48394380000	574000	574000	575000	574000	29
456	20230822	114700	48377727000	574000	575000	575000	574000	58
457	20230822	114600	48344422000	575000	575000	575000	574000	50
458	20230822	114500	48315698000	574000	574000	575000	573000	109
459	20230822	114400	48253098000	574000	573000	574000	573000	46
460	20230822	114300	48226701000	574000	574000	575000	573000	59
461	20230822	114200	48192865000	574000	574000	575000	573000	51
462	20230822	114100	48163578000	574000	574000	575000	573000	140
463	20230822	114000	48083205000	575000	575000	575000	574000	376
464	20230822	113900	47867361000	575000	575000	575000	574000	33
465	20230822	113800	47848402000	574000	575000	575000	574000	59
466	20230822	113700	47814482000	575000	575000	575000	574000	60
467	20230822	113600	47779999000	574000	574000	575000	574000	48
468	20230822	113500	47752420000	574000	575000	575000	574000	130
469	20230822	113400	47677735000	575000	575000	575000	574000	208
470	20230822	113300	47558191000	575000	575000	576000	575000	36
471	20230822	113200	47537483000	575000	575000	576000	575000	33
472	20230822	113100	47518486000	575000	575000	576000	574000	75
473	20230822	113000	47475349000	574000	574000	575000	574000	155
474	20230822	112900	47386229000	575000	575000	576000	575000	152
475	20230822	112800	47298798000	576000	575000	576000	574000	136
476	20230822	112700	47220609000	575000	575000	575000	574000	47
477	20230822	112600	47193597000	575000	575000	576000	575000	186
478	20230822	112500	47086642000	575000	575000	575000	574000	77
479	20230822	112400	47042383000	574000	575000	575000	574000	290
480	20230822	112300	46875645000	575000	574000	575000	574000	117
481	20230822	112200	46808378000	574000	574000	575000	573000	391
482	20230822	112100	46583950000	573000	574000	574000	573000	763
483	20230822	112000	46146582000	574000	574000	575000	574000	105
484	20230822	111900	46086249000	574000	575000	575000	574000	84
485	20230822	111800	46037967000	574000	574000	575000	574000	130
486	20230822	111700	45963341000	574000	574000	575000	574000	216
487	20230822	111600	45839286000	574000	573000	574000	573000	628
488	20230822	111500	45478826000	574000	573000	574000	573000	397
489	20230822	111400	45251326000	574000	573000	574000	573000	125
490	20230822	111300	45179685000	573000	573000	574000	573000	651
491	20230822	111200	44806643000	573000	574000	574000	573000	45
492	20230822	111100	44780851000	573000	574000	574000	573000	98
493	20230822	111000	44724674000	573000	573000	574000	573000	138
494	20230822	110900	44645593000	573000	574000	574000	573000	90
495	20230822	110800	44594007000	574000	573000	574000	573000	196
496	20230822	110700	44481659000	574000	575000	575000	573000	1002
497	20230822	110600	43906542000	574000	575000	575000	574000	110
498	20230822	110500	43843377000	574000	574000	575000	574000	265
499	20230822	110400	43691242000	574000	575000	575000	574000	95
500	20230822	110300	43636638000	575000	575000	575000	574000	51
501	20230822	110200	43607356000	575000	574000	575000	574000	81
502	20230822	110100	43560839000	575000	574000	575000	574000	108
503	20230822	110000	43498816000	574000	575000	575000	574000	129
504	20230822	105900	43424752000	574000	574000	575000	574000	49
505	20230822	105800	43396601000	575000	574000	575000	574000	67
506	20230822	105700	43358116000	574000	575000	575000	574000	51
507	20230822	105600	43328801000	575000	574000	575000	574000	179
508	20230822	105500	43225898000	574000	574000	575000	574000	34
509	20230822	105400	43206365000	574000	575000	575000	574000	74
510	20230822	105300	43163835000	574000	574000	575000	574000	168
511	20230822	105200	43067377000	574000	575000	575000	574000	77
512	20230822	105100	43023134000	575000	573000	576000	573000	1013
513	20230822	105000	42441069000	574000	576000	577000	573000	2667
514	20230822	104900	40907234000	576000	576000	577000	576000	29
515	20230822	104800	40890525000	576000	577000	577000	576000	82
516	20230822	104700	40843240000	576000	576000	577000	576000	62
517	20230822	104600	40807514000	576000	577000	578000	576000	764
518	20230822	104500	40366831000	577000	577000	578000	577000	39
519	20230822	104400	40344306000	577000	578000	578000	577000	130
520	20230822	104300	40269230000	578000	577000	578000	577000	73
521	20230822	104200	40227059000	578000	577000	578000	576000	325
522	20230822	104100	40039470000	576000	576000	577000	576000	83
523	20230822	104000	39991588000	576000	576000	577000	576000	74
524	20230822	103900	39948907000	576000	577000	578000	576000	541
525	20230822	103800	39636759000	577000	577000	578000	577000	35
526	20230822	103700	39616544000	578000	577000	578000	577000	301
527	20230822	103600	39442832000	577000	577000	578000	577000	155
528	20230822	103500	39353339000	578000	577000	578000	577000	32
529	20230822	103400	39334864000	577000	577000	577000	576000	246
530	20230822	103300	39192925000	577000	576000	577000	576000	38
531	20230822	103200	39171019000	577000	577000	578000	577000	519
532	20230822	103100	38871541000	577000	577000	578000	577000	55
533	20230822	103000	38839774000	577000	577000	577000	576000	513
534	20230822	102900	38543787000	577000	577000	577000	576000	420
535	20230822	102800	38301453000	576000	577000	577000	576000	129
536	20230822	102700	38227061000	577000	577000	577000	576000	128
537	20230822	102600	38153215000	577000	576000	577000	576000	161
538	20230822	102500	38060437000	577000	577000	577000	576000	90
539	20230822	102400	38008509000	577000	576000	577000	575000	933
540	20230822	102300	37470689000	576000	576000	576000	575000	147
541	20230822	102200	37386079000	576000	575000	576000	575000	119
542	20230822	102100	37317636000	575000	575000	575000	574000	474
543	20230822	102000	37045188000	574000	575000	575000	574000	153
544	20230822	101900	36957238000	575000	574000	575000	574000	348
545	20230822	101800	36757312000	574000	576000	576000	574000	1511
546	20230822	101700	35889182000	576000	576000	576000	575000	13
547	20230822	101600	35881699000	575000	575000	576000	575000	124
548	20230822	101500	35810388000	576000	576000	576000	575000	35
549	20230822	101400	35790239000	576000	577000	577000	575000	353
550	20230822	101300	35586818000	577000	577000	577000	576000	115
551	20230822	101200	35520531000	576000	577000	578000	576000	236
552	20230822	101100	35384545000	577000	577000	578000	576000	231
553	20230822	101000	35251235000	577000	576000	577000	575000	893
554	20230822	100900	34736476000	576000	576000	576000	575000	135
555	20230822	100800	34658820000	575000	575000	576000	575000	65
556	20230822	100700	34621416000	575000	576000	577000	575000	611
557	20230822	100600	34269507000	576000	577000	578000	576000	386
558	20230822	100500	34046799000	578000	578000	578000	577000	121
559	20230822	100400	33976952000	577000	577000	578000	577000	139
560	20230822	100300	33896710000	578000	577000	578000	577000	45
561	20230822	100200	33870740000	578000	578000	578000	577000	179
562	20230822	100100	33767295000	577000	577000	578000	577000	134
563	20230822	100000	33689925000	578000	578000	578000	577000	99
564	20230822	095900	33632738000	577000	576000	578000	576000	888
565	20230822	095800	33120312000	576000	577000	577000	576000	454
566	20230822	095700	32858747000	576000	576000	577000	576000	81
567	20230822	095600	32812027000	577000	577000	577000	576000	172
568	20230822	095500	32712914000	576000	577000	577000	576000	156
569	20230822	095400	32623044000	577000	577000	577000	576000	374
570	20230822	095300	32407433000	577000	578000	578000	576000	959
571	20230822	095200	31854174000	577000	577000	578000	577000	74
572	20230822	095100	31811468000	577000	578000	578000	577000	337
573	20230822	095000	31616728000	577000	578000	578000	577000	178
574	20230822	094900	31513920000	578000	578000	578000	577000	1357
575	20230822	094800	30729578000	579000	579000	579000	578000	95
576	20230822	094700	30674644000	579000	578000	579000	578000	113
577	20230822	094600	30609298000	579000	579000	579000	578000	91
578	20230822	094500	30556633000	578000	578000	579000	577000	558
579	20230822	094400	30234084000	578000	577000	578000	577000	49
580	20230822	094300	30205805000	577000	578000	578000	577000	188
581	20230822	094200	30097284000	577000	578000	578000	577000	116
582	20230822	094100	30030259000	577000	579000	579000	577000	593
583	20230822	094000	29687490000	578000	579000	579000	578000	281
584	20230822	093900	29524865000	579000	579000	579000	578000	583
585	20230822	093800	29187327000	578000	579000	579000	577000	411
586	20230822	093700	28949630000	579000	578000	579000	577000	592
587	20230822	093600	28607485000	577000	578000	578000	577000	209
588	20230822	093500	28486844000	578000	576000	578000	575000	574
589	20230822	093400	28155854000	576000	576000	577000	575000	686
590	20230822	093300	27760823000	577000	575000	577000	575000	511
591	20230822	093200	27466543000	575000	575000	576000	575000	151
592	20230822	093100	27379679000	576000	574000	576000	573000	877
593	20230822	093000	26875750000	573000	575000	575000	573000	1828
594	20230822	092900	25826407000	575000	576000	576000	574000	153
595	20230822	092800	25738439000	576000	575000	576000	575000	895
596	20230822	092700	25223800000	575000	575000	576000	575000	914
597	20230822	092600	24698214000	575000	575000	576000	575000	482
598	20230822	092500	24421050000	575000	575000	576000	575000	267
599	20230822	092400	24267403000	575000	575000	576000	575000	518
600	20230822	092300	23969283000	575000	575000	576000	575000	1011
601	20230822	092200	23387708000	575000	577000	577000	575000	1587
602	20230822	092100	22473914000	576000	577000	578000	576000	936
603	20230822	092000	21933804000	577000	576000	578000	576000	678
604	20230822	091900	21542672000	576000	577000	578000	575000	3990
605	20230822	091800	19244091000	578000	579000	580000	577000	2061
606	20230822	091700	18051977000	579000	580000	580000	578000	657
607	20230822	091600	17671488000	579000	579000	580000	579000	269
608	20230822	091500	17515495000	580000	580000	580000	579000	181
609	20230822	091400	17410666000	579000	578000	580000	577000	1488
610	20230822	091300	16550142000	578000	579000	579000	578000	1346
611	20230822	091200	15771437000	579000	581000	581000	579000	1152
612	20230822	091100	15103810000	581000	581000	582000	580000	473
613	20230822	091000	14828986000	582000	581000	582000	580000	599
614	20230822	090900	14480965000	581000	581000	582000	580000	1391
615	20230822	090800	13672898000	581000	583000	583000	581000	968
616	20230822	090700	13109088000	583000	584000	584000	582000	384
617	20230822	090600	12885220000	583000	585000	586000	582000	1860
618	20230822	090500	11800204000	586000	586000	587000	585000	1328
619	20230822	090400	11021855000	586000	584000	587000	584000	1954
620	20230822	090300	9877976000	584000	584000	585000	583000	1385
621	20230822	090200	9069102000	584000	585000	587000	583000	4401
622	20230822	090100	6494267000	585000	585000	586000	582000	3866
623	20230822	090000	4234177000	586000	579000	586000	578000	7259