KissMeData/010130/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	185300	17704168000	526000	526000	526000	526000	3138
3	20240819	185200	17704168000	526000	526000	526000	526000	0
4	20240819	185100	17704168000	526000	526000	526000	526000	0
5	20240819	185000	17704168000	526000	526000	526000	526000	0
6	20240819	184900	17704168000	526000	526000	526000	526000	0
7	20240819	184800	17704168000	526000	526000	526000	526000	0
8	20240819	184700	17704168000	526000	526000	526000	526000	0
9	20240819	184600	17704168000	526000	526000	526000	526000	0
10	20240819	184500	17704168000	526000	526000	526000	526000	0
11	20240819	184400	17704168000	526000	526000	526000	526000	0
12	20240819	184300	17704168000	526000	526000	526000	526000	0
13	20240819	184200	17704168000	526000	526000	526000	526000	0
14	20240819	184100	17704168000	526000	526000	526000	526000	0
15	20240819	184000	17704168000	526000	526000	526000	526000	0
16	20240819	183900	17704168000	526000	526000	526000	526000	0
17	20240819	183800	17704168000	526000	526000	526000	526000	0
18	20240819	183700	17704168000	526000	526000	526000	526000	0
19	20240819	183600	17704168000	526000	526000	526000	526000	0
20	20240819	183500	17704168000	526000	526000	526000	526000	0
21	20240819	183400	17704168000	526000	526000	526000	526000	0
22	20240819	183300	17704168000	526000	526000	526000	526000	0
23	20240819	183200	17704168000	526000	526000	526000	526000	0
24	20240819	183100	17704168000	526000	526000	526000	526000	0
25	20240819	183000	17704168000	526000	526000	526000	526000	0
26	20240819	182900	17704168000	526000	526000	526000	526000	0
27	20240819	182800	17704168000	526000	526000	526000	526000	0
28	20240819	182700	17704168000	526000	526000	526000	526000	0
29	20240819	182600	17704168000	526000	526000	526000	526000	0
30	20240819	182500	17704168000	526000	526000	526000	526000	0
31	20240819	182400	17704168000	526000	526000	526000	526000	0
32	20240819	182300	17704168000	526000	526000	526000	526000	3138
33	20240819	182200	17704168000	526000	526000	526000	526000	0
34	20240819	182100	17704168000	526000	526000	526000	526000	0
35	20240819	182000	17704168000	526000	526000	526000	526000	0
36	20240819	181900	17704168000	526000	526000	526000	526000	0
37	20240819	181800	17704168000	526000	526000	526000	526000	0
38	20240819	181700	17704168000	526000	526000	526000	526000	0
39	20240819	181600	17704168000	526000	526000	526000	526000	0
40	20240819	181500	17704168000	526000	526000	526000	526000	0
41	20240819	181400	17704168000	526000	526000	526000	526000	0
42	20240819	181300	17704168000	526000	526000	526000	526000	0
43	20240819	181200	17704168000	526000	526000	526000	526000	0
44	20240819	181100	17704168000	526000	526000	526000	526000	0
45	20240819	181000	17704168000	526000	526000	526000	526000	0
46	20240819	180900	17704168000	526000	526000	526000	526000	0
47	20240819	180800	17704168000	526000	526000	526000	526000	0
48	20240819	180700	17704168000	526000	526000	526000	526000	0
49	20240819	180600	17704168000	526000	526000	526000	526000	0
50	20240819	180500	17704168000	526000	526000	526000	526000	0
51	20240819	180400	17704168000	526000	526000	526000	526000	0
52	20240819	180300	17704168000	526000	526000	526000	526000	0
53	20240819	180200	17704168000	526000	526000	526000	526000	0
54	20240819	180100	17704168000	526000	526000	526000	526000	0
55	20240819	180000	17704168000	526000	526000	526000	526000	0
56	20240819	175900	17704168000	526000	526000	526000	526000	0
57	20240819	175800	17704168000	526000	526000	526000	526000	0
58	20240819	175700	17704168000	526000	526000	526000	526000	0
59	20240819	175600	17704168000	526000	526000	526000	526000	0
60	20240819	175500	17704168000	526000	526000	526000	526000	0
61	20240819	175400	17704168000	526000	526000	526000	526000	0
62	20240819	175300	17704168000	526000	526000	526000	526000	3138
63	20240819	175200	17704168000	526000	526000	526000	526000	0
64	20240819	175100	17704168000	526000	526000	526000	526000	0
65	20240819	175000	17704168000	526000	526000	526000	526000	0
66	20240819	174900	17704168000	526000	526000	526000	526000	0
67	20240819	174800	17704168000	526000	526000	526000	526000	0
68	20240819	174700	17704168000	526000	526000	526000	526000	0
69	20240819	174600	17704168000	526000	526000	526000	526000	0
70	20240819	174500	17704168000	526000	526000	526000	526000	0
71	20240819	174400	17704168000	526000	526000	526000	526000	0
72	20240819	174300	17704168000	526000	526000	526000	526000	0
73	20240819	174200	17704168000	526000	526000	526000	526000	0
74	20240819	174100	17704168000	526000	526000	526000	526000	0
75	20240819	174000	17704168000	526000	526000	526000	526000	0
76	20240819	173900	17704168000	526000	526000	526000	526000	0
77	20240819	173800	17704168000	526000	526000	526000	526000	0
78	20240819	173700	17704168000	526000	526000	526000	526000	0
79	20240819	173600	17704168000	526000	526000	526000	526000	0
80	20240819	173500	17704168000	526000	526000	526000	526000	0
81	20240819	173400	17704168000	526000	526000	526000	526000	0
82	20240819	173300	17704168000	526000	526000	526000	526000	0
83	20240819	173200	17704168000	526000	526000	526000	526000	0
84	20240819	173100	17704168000	526000	526000	526000	526000	0
85	20240819	173000	17704168000	526000	526000	526000	526000	0
86	20240819	172900	17704168000	526000	526000	526000	526000	0
87	20240819	172800	17704168000	526000	526000	526000	526000	0
88	20240819	172700	17704168000	526000	526000	526000	526000	0
89	20240819	172600	17704168000	526000	526000	526000	526000	0
90	20240819	172500	17704168000	526000	526000	526000	526000	0
91	20240819	172400	17704168000	526000	526000	526000	526000	0
92	20240819	172300	17704168000	526000	526000	526000	526000	3138
93	20240819	172200	17704168000	526000	526000	526000	526000	0
94	20240819	172100	17704168000	526000	526000	526000	526000	0
95	20240819	172000	17704168000	526000	526000	526000	526000	0
96	20240819	171900	17704168000	526000	526000	526000	526000	0
97	20240819	171800	17704168000	526000	526000	526000	526000	0
98	20240819	171700	17704168000	526000	526000	526000	526000	0
99	20240819	171600	17704168000	526000	526000	526000	526000	0
100	20240819	171500	17704168000	526000	526000	526000	526000	0
101	20240819	171400	17704168000	526000	526000	526000	526000	0
102	20240819	171300	17704168000	526000	526000	526000	526000	0
103	20240819	171200	17704168000	526000	526000	526000	526000	0
104	20240819	171100	17704168000	526000	526000	526000	526000	0
105	20240819	171000	17704168000	526000	526000	526000	526000	0
106	20240819	170900	17704168000	526000	526000	526000	526000	0
107	20240819	170800	17704168000	526000	526000	526000	526000	0
108	20240819	170700	17704168000	526000	526000	526000	526000	0
109	20240819	170600	17704168000	526000	526000	526000	526000	0
110	20240819	170500	17704168000	526000	526000	526000	526000	0
111	20240819	170400	17704168000	526000	526000	526000	526000	0
112	20240819	170300	17704168000	526000	526000	526000	526000	0
113	20240819	170200	17704168000	526000	526000	526000	526000	0
114	20240819	170100	17704168000	526000	526000	526000	526000	0
115	20240819	170000	17704168000	526000	526000	526000	526000	0
116	20240819	165900	17704168000	526000	526000	526000	526000	0
117	20240819	165800	17704168000	526000	526000	526000	526000	0
118	20240819	165700	17704168000	526000	526000	526000	526000	0
119	20240819	165600	17704168000	526000	526000	526000	526000	0
120	20240819	165500	17704168000	526000	526000	526000	526000	0
121	20240819	165400	17704168000	526000	526000	526000	526000	0
122	20240819	165300	17704168000	526000	526000	526000	526000	3138
123	20240819	165200	17704168000	526000	526000	526000	526000	0
124	20240819	165100	17704168000	526000	526000	526000	526000	0
125	20240819	165000	17704168000	526000	526000	526000	526000	0
126	20240819	164900	17704168000	526000	526000	526000	526000	0
127	20240819	164800	17704168000	526000	526000	526000	526000	0
128	20240819	164700	17704168000	526000	526000	526000	526000	0
129	20240819	164600	17704168000	526000	526000	526000	526000	0
130	20240819	164500	17704168000	526000	526000	526000	526000	0
131	20240819	164400	17704168000	526000	526000	526000	526000	0
132	20240819	164300	17704168000	526000	526000	526000	526000	0
133	20240819	164200	17704168000	526000	526000	526000	526000	0
134	20240819	164100	17704168000	526000	526000	526000	526000	0
135	20240819	164000	17704168000	526000	526000	526000	526000	0
136	20240819	163900	17704168000	526000	526000	526000	526000	0
137	20240819	163800	17704168000	526000	526000	526000	526000	0
138	20240819	163700	17704168000	526000	526000	526000	526000	0
139	20240819	163600	17704168000	526000	526000	526000	526000	0
140	20240819	163500	17704168000	526000	526000	526000	526000	0
141	20240819	163400	17704168000	526000	526000	526000	526000	0
142	20240819	163300	17704168000	526000	526000	526000	526000	0
143	20240819	163200	17704168000	526000	526000	526000	526000	0
144	20240819	163100	17704168000	526000	526000	526000	526000	0
145	20240819	163000	17704168000	526000	526000	526000	526000	0
146	20240819	162900	17704168000	526000	526000	526000	526000	0
147	20240819	162800	17704168000	526000	526000	526000	526000	0
148	20240819	162700	17704168000	526000	526000	526000	526000	0
149	20240819	162600	17704168000	526000	526000	526000	526000	0
150	20240819	162500	17704168000	526000	526000	526000	526000	0
151	20240819	162400	17704168000	526000	526000	526000	526000	0
152	20240819	162300	17704168000	526000	526000	526000	526000	3138
153	20240819	162200	17704168000	526000	526000	526000	526000	0
154	20240819	162100	17704168000	526000	526000	526000	526000	0
155	20240819	162000	17704168000	526000	526000	526000	526000	0
156	20240819	161900	17704168000	526000	526000	526000	526000	0
157	20240819	161800	17704168000	526000	526000	526000	526000	0
158	20240819	161700	17704168000	526000	526000	526000	526000	0
159	20240819	161600	17704168000	526000	526000	526000	526000	0
160	20240819	161500	17704168000	526000	526000	526000	526000	0
161	20240819	161400	17704168000	526000	526000	526000	526000	0
162	20240819	161300	17704168000	526000	526000	526000	526000	0
163	20240819	161200	17704168000	526000	526000	526000	526000	0
164	20240819	161100	17704168000	526000	526000	526000	526000	0
165	20240819	161000	17704168000	526000	526000	526000	526000	0
166	20240819	160900	17704168000	526000	526000	526000	526000	0
167	20240819	160800	17704168000	526000	526000	526000	526000	0
168	20240819	160700	17704168000	526000	526000	526000	526000	0
169	20240819	160600	17704168000	526000	526000	526000	526000	0
170	20240819	160500	17704168000	526000	526000	526000	526000	0
171	20240819	160400	17704168000	526000	526000	526000	526000	0
172	20240819	160300	17704168000	526000	526000	526000	526000	0
173	20240819	160200	17704168000	526000	526000	526000	526000	0
174	20240819	160100	17704168000	526000	526000	526000	526000	0
175	20240819	160000	17704168000	526000	526000	526000	526000	0
176	20240819	155900	17704168000	526000	526000	526000	526000	0
177	20240819	155800	17704168000	526000	526000	526000	526000	0
178	20240819	155700	17704168000	526000	526000	526000	526000	0
179	20240819	155600	17704168000	526000	526000	526000	526000	0
180	20240819	155500	17704168000	526000	526000	526000	526000	0
181	20240819	155400	17704168000	526000	526000	526000	526000	0
182	20240819	155300	17704168000	526000	526000	526000	526000	3138
183	20240819	155200	17704168000	526000	526000	526000	526000	0
184	20240819	155100	17704168000	526000	526000	526000	526000	0
185	20240819	155000	17704168000	526000	526000	526000	526000	0
186	20240819	154900	17704168000	526000	526000	526000	526000	0
187	20240819	154800	17704168000	526000	526000	526000	526000	0
188	20240819	154700	17704168000	526000	526000	526000	526000	0
189	20240819	154600	17704168000	526000	526000	526000	526000	0
190	20240819	154500	17704168000	526000	526000	526000	526000	0
191	20240819	154400	17704168000	526000	526000	526000	526000	0
192	20240819	154300	17704168000	526000	526000	526000	526000	0
193	20240819	154200	17704168000	526000	526000	526000	526000	0
194	20240819	154100	17704168000	526000	526000	526000	526000	0
195	20240819	154000	17704168000	526000	526000	526000	526000	0
196	20240819	153900	17704168000	526000	526000	526000	526000	0
197	20240819	153800	17704168000	526000	526000	526000	526000	0
198	20240819	153700	17704168000	526000	526000	526000	526000	0
199	20240819	153600	17704168000	526000	526000	526000	526000	0
200	20240819	153500	17704168000	526000	526000	526000	526000	0
201	20240819	153400	17704168000	526000	526000	526000	526000	0
202	20240819	153300	17704168000	526000	526000	526000	526000	0
203	20240819	153200	17704168000	526000	526000	526000	526000	0
204	20240819	153100	17704168000	526000	526000	526000	526000	0
205	20240819	153000	17704168000	526000	526000	526000	526000	3138
206	20240819	152900	16053580000	523000	523000	523000	523000	0
207	20240819	152800	16053580000	523000	523000	523000	523000	0
208	20240819	152700	16053580000	523000	523000	523000	523000	0
209	20240819	152600	16053580000	523000	523000	523000	523000	0
210	20240819	152500	16053580000	523000	523000	523000	523000	0
211	20240819	152400	16053580000	523000	523000	523000	523000	0
212	20240819	152300	16053580000	523000	523000	523000	523000	0
213	20240819	152200	16053580000	523000	523000	523000	523000	0
214	20240819	152100	16053580000	523000	523000	523000	523000	0
215	20240819	152000	16053580000	523000	523000	523000	523000	0
216	20240819	151900	16053580000	523000	523000	525000	523000	72
217	20240819	151800	16015880000	524000	524000	525000	524000	32
218	20240819	151700	15999105000	524000	523000	525000	523000	63
219	20240819	151600	15966103000	523000	524000	524000	523000	70
220	20240819	151500	15929442000	523000	523000	524000	523000	37
221	20240819	151400	15910071000	523000	524000	524000	523000	56
222	20240819	151300	15880750000	523000	523000	524000	523000	16
223	20240819	151200	15872373000	523000	523000	523000	523000	6
224	20240819	151100	15869235000	524000	523000	524000	523000	5
225	20240819	151000	15866618000	524000	523000	524000	523000	100
226	20240819	150900	15814306000	523000	523000	523000	521000	213
227	20240819	150800	15703119000	522000	522000	523000	522000	275
228	20240819	150700	15559556000	523000	522000	523000	522000	52
229	20240819	150600	15532406000	522000	522000	522000	522000	31
230	20240819	150500	15516224000	522000	523000	523000	522000	57
231	20240819	150400	15486425000	523000	523000	523000	523000	225
232	20240819	150300	15368750000	523000	524000	524000	523000	139
233	20240819	150200	15295919000	524000	525000	525000	524000	103
234	20240819	150100	15241925000	524000	524000	524000	524000	24
235	20240819	150000	15229349000	524000	524000	525000	524000	51
236	20240819	145900	15202623000	524000	524000	525000	524000	104
237	20240819	145800	15148117000	524000	524000	525000	524000	76
238	20240819	145700	15108291000	524000	524000	525000	524000	31
239	20240819	145600	15092043000	524000	524000	525000	524000	19
240	20240819	145500	15082086000	524000	524000	525000	524000	26
241	20240819	145400	15068460000	525000	525000	525000	524000	163
242	20240819	145300	14982887000	525000	526000	526000	525000	27
243	20240819	145200	14968708000	525000	525000	526000	525000	56
244	20240819	145100	14939306000	525000	525000	526000	525000	21
245	20240819	145000	14928270000	526000	526000	526000	525000	37
246	20240819	144900	14908810000	526000	526000	526000	525000	43
247	20240819	144800	14886200000	525000	526000	526000	525000	72
248	20240819	144700	14848334000	525000	526000	526000	525000	40
249	20240819	144600	14827299000	525000	526000	526000	525000	43
250	20240819	144500	14804694000	525000	526000	526000	525000	37
251	20240819	144400	14785236000	525000	525000	526000	525000	8
252	20240819	144300	14781033000	526000	525000	526000	525000	47
253	20240819	144200	14756329000	525000	525000	526000	525000	63
254	20240819	144100	14723221000	526000	525000	526000	525000	38
255	20240819	144000	14703238000	526000	525000	526000	525000	33
256	20240819	143900	14685883000	526000	526000	526000	525000	97
257	20240819	143800	14634928000	526000	526000	526000	525000	60
258	20240819	143700	14603396000	526000	525000	526000	525000	43
259	20240819	143600	14580793000	525000	525000	526000	525000	36
260	20240819	143500	14561864000	526000	525000	526000	525000	54
261	20240819	143400	14533486000	526000	525000	526000	525000	34
262	20240819	143300	14515607000	526000	525000	526000	525000	58
263	20240819	143200	14485125000	526000	526000	526000	525000	42
264	20240819	143100	14463042000	526000	525000	527000	525000	237
265	20240819	143000	14338399000	526000	526000	526000	525000	71
266	20240819	142900	14301076000	526000	525000	526000	525000	112
267	20240819	142800	14242168000	526000	526000	526000	525000	134
268	20240819	142700	14171789000	526000	525000	526000	525000	38
269	20240819	142600	14151805000	526000	525000	526000	525000	29
270	20240819	142500	14136552000	526000	525000	526000	525000	51
271	20240819	142400	14109747000	526000	525000	526000	525000	37
272	20240819	142300	14090292000	526000	527000	527000	525000	450
273	20240819	142200	13853671000	527000	526000	527000	526000	36
274	20240819	142100	13834704000	527000	526000	527000	526000	36
275	20240819	142000	13815736000	527000	527000	527000	526000	41
276	20240819	141900	13794135000	527000	526000	527000	526000	31
277	20240819	141800	13777801000	526000	526000	527000	526000	54
278	20240819	141700	13749365000	527000	527000	527000	526000	39
279	20240819	141600	13728818000	527000	526000	527000	526000	32
280	20240819	141500	13711958000	527000	526000	527000	526000	57
281	20240819	141400	13681944000	527000	526000	527000	526000	44
282	20240819	141300	13658772000	527000	526000	527000	526000	65
283	20240819	141200	13624551000	527000	526000	527000	526000	50
284	20240819	141100	13598214000	527000	527000	527000	526000	60
285	20240819	141000	13566621000	527000	527000	527000	526000	41
286	20240819	140900	13545025000	527000	527000	527000	526000	37
287	20240819	140800	13525530000	527000	526000	527000	526000	38
288	20240819	140700	13505509000	527000	526000	527000	526000	36
289	20240819	140600	13486545000	527000	526000	527000	526000	30
290	20240819	140500	13470736000	527000	526000	527000	526000	113
291	20240819	140400	13411270000	527000	526000	527000	526000	45
292	20240819	140300	13387570000	526000	527000	527000	526000	40
293	20240819	140200	13366496000	527000	526000	527000	526000	34
294	20240819	140100	13348580000	527000	526000	527000	526000	47
295	20240819	140000	13323829000	526000	525000	526000	525000	75
296	20240819	135900	13284386000	526000	526000	526000	526000	91
297	20240819	135800	13236520000	527000	527000	527000	526000	45
298	20240819	135700	13212821000	527000	526000	527000	526000	54
299	20240819	135600	13184384000	526000	527000	527000	526000	41
300	20240819	135500	13162784000	527000	527000	527000	526000	33
301	20240819	135400	13145395000	527000	527000	527000	526000	67
302	20240819	135300	13110103000	527000	526000	527000	526000	39
303	20240819	135200	13089560000	527000	526000	527000	526000	37
304	20240819	135100	13070069000	527000	526000	527000	526000	51
305	20240819	135000	13043214000	527000	527000	527000	526000	114
306	20240819	134900	12983219000	526000	526000	527000	526000	38
307	20240819	134800	12963201000	527000	526000	527000	526000	42
308	20240819	134700	12941080000	527000	526000	527000	526000	40
309	20240819	134600	12920008000	527000	525000	527000	525000	43
310	20240819	134500	12897402000	526000	525000	526000	525000	36
311	20240819	134400	12878472000	526000	526000	526000	525000	57
312	20240819	134300	12848494000	526000	526000	526000	525000	266
313	20240819	134200	12708591000	527000	527000	527000	526000	36
314	20240819	134100	12689621000	527000	526000	527000	526000	168
315	20240819	134000	12601173000	526000	526000	527000	526000	44
316	20240819	133900	12577998000	527000	527000	527000	526000	71
317	20240819	133800	12540609000	527000	527000	527000	526000	34
318	20240819	133700	12522694000	527000	526000	527000	526000	78
319	20240819	133600	12481626000	527000	526000	527000	526000	39
320	20240819	133500	12461083000	527000	527000	528000	526000	388
321	20240819	133400	12256610000	527000	528000	528000	527000	51
322	20240819	133300	12229704000	527000	527000	528000	527000	41
323	20240819	133200	12208063000	527000	527000	528000	527000	37
324	20240819	133100	12188533000	528000	527000	528000	527000	50
325	20240819	133000	12162153000	528000	527000	528000	527000	37
326	20240819	132900	12142622000	528000	528000	528000	527000	41
327	20240819	132800	12120982000	528000	528000	528000	527000	79
328	20240819	132700	12079274000	529000	528000	529000	528000	53
329	20240819	132600	12051261000	528000	529000	529000	528000	37
330	20240819	132500	12031692000	529000	527000	529000	527000	51
331	20240819	132400	12004768000	528000	527000	528000	527000	105
332	20240819	132300	11949397000	528000	527000	528000	527000	32
333	20240819	132200	11932505000	528000	528000	529000	527000	108
334	20240819	132100	11875453000	528000	528000	529000	528000	114
335	20240819	132000	11815232000	528000	527000	528000	527000	60
336	20240819	131900	11783582000	528000	527000	528000	527000	39
337	20240819	131800	11763000000	527000	529000	529000	527000	108
338	20240819	131700	11705976000	528000	528000	529000	528000	42
339	20240819	131600	11683766000	529000	528000	529000	528000	36
340	20240819	131500	11664729000	529000	528000	529000	528000	38
341	20240819	131400	11644632000	529000	529000	529000	528000	48
342	20240819	131300	11619255000	528000	527000	528000	527000	10
343	20240819	131200	11613977000	527000	527000	528000	527000	42
344	20240819	131100	11591809000	528000	527000	528000	527000	34
345	20240819	131000	11573860000	528000	528000	528000	527000	78
346	20240819	130900	11532677000	528000	528000	528000	527000	22
347	20240819	130800	11521067000	528000	528000	528000	527000	35
348	20240819	130700	11502589000	528000	527000	528000	527000	45
349	20240819	130600	11478844000	528000	527000	528000	527000	32
350	20240819	130500	11461952000	528000	528000	528000	527000	41
351	20240819	130400	11440305000	529000	528000	529000	528000	68
352	20240819	130300	11404372000	528000	528000	528000	527000	35
353	20240819	130200	11385902000	528000	528000	529000	528000	51
354	20240819	130100	11358946000	528000	528000	529000	528000	57
355	20240819	130000	11328820000	528000	528000	529000	528000	70
356	20240819	125900	11291830000	529000	528000	529000	528000	47
357	20240819	125800	11266982000	528000	528000	529000	528000	51
358	20240819	125700	11240023000	529000	528000	529000	528000	90
359	20240819	125600	11192475000	529000	528000	529000	528000	64
360	20240819	125500	11158650000	529000	529000	529000	528000	43
361	20240819	125400	11135912000	529000	528000	529000	528000	73
362	20240819	125300	11097335000	528000	528000	529000	528000	50
363	20240819	125200	11070900000	529000	528000	529000	528000	80
364	20240819	125100	11028594000	528000	528000	529000	528000	57
365	20240819	125000	10998459000	529000	529000	529000	528000	52
366	20240819	124900	10970962000	529000	528000	529000	528000	58
367	20240819	124800	10940303000	528000	528000	529000	528000	45
368	20240819	124700	10916509000	528000	528000	529000	528000	52
369	20240819	124600	10889019000	529000	528000	529000	528000	38
370	20240819	124500	10868920000	529000	528000	529000	528000	36
371	20240819	124400	10849884000	529000	528000	529000	528000	56
372	20240819	124300	10820284000	528000	529000	529000	528000	43
373	20240819	124200	10797551000	529000	527000	529000	527000	37
374	20240819	124100	10778016000	528000	527000	528000	527000	39
375	20240819	124000	10757433000	527000	528000	528000	527000	42
376	20240819	123900	10735260000	529000	528000	529000	528000	42
377	20240819	123800	10713054000	528000	528000	529000	528000	51
378	20240819	123700	10686097000	528000	528000	529000	528000	87
379	20240819	123600	10640131000	528000	528000	529000	528000	69
380	20240819	123500	10603666000	528000	528000	529000	528000	66
381	20240819	123400	10568766000	529000	528000	529000	528000	46
382	20240819	123300	10544449000	529000	529000	529000	528000	44
383	20240819	123200	10521184000	529000	529000	529000	528000	38
384	20240819	123100	10501087000	528000	528000	529000	528000	39
385	20240819	123000	10480467000	529000	528000	529000	528000	53
386	20240819	122900	10452431000	529000	529000	529000	529000	55
387	20240819	122800	10423336000	529000	528000	529000	527000	63
388	20240819	122700	10390048000	528000	527000	528000	527000	41
389	20240819	122600	10368405000	528000	527000	528000	527000	34
390	20240819	122500	10350455000	528000	527000	528000	527000	64
391	20240819	122400	10316679000	528000	527000	528000	527000	51
392	20240819	122300	10289770000	527000	527000	528000	527000	57
393	20240819	122200	10259702000	528000	528000	528000	527000	55
394	20240819	122100	10230670000	528000	528000	529000	528000	45
395	20240819	122000	10206878000	528000	528000	528000	527000	33
396	20240819	121900	10189462000	528000	528000	529000	528000	64
397	20240819	121800	10155640000	529000	528000	529000	528000	46
398	20240819	121700	10131318000	529000	528000	529000	528000	37
399	20240819	121600	10111754000	528000	528000	529000	528000	67
400	20240819	121500	10076337000	529000	528000	529000	528000	38
401	20240819	121400	10056245000	528000	528000	529000	528000	37
402	20240819	121300	10036680000	528000	528000	529000	527000	33
403	20240819	121200	10019255000	529000	528000	529000	528000	35
404	20240819	121100	10000743000	529000	528000	529000	528000	33
405	20240819	121000	9983288000	528000	529000	529000	528000	52
406	20240819	120900	9955803000	528000	528000	529000	528000	37
407	20240819	120800	9936238000	528000	528000	529000	528000	40
408	20240819	120700	9915088000	528000	528000	529000	528000	43
409	20240819	120600	9892354000	528000	528000	529000	528000	69
410	20240819	120500	9855881000	529000	528000	529000	528000	36
411	20240819	120400	9836839000	529000	528000	529000	528000	33
412	20240819	120300	9819385000	528000	528000	529000	527000	59
413	20240819	120200	9788205000	528000	528000	529000	528000	39
414	20240819	120100	9767583000	529000	528000	529000	528000	33
415	20240819	120000	9750130000	528000	528000	529000	528000	65
416	20240819	115900	9715764000	528000	527000	529000	527000	50
417	20240819	115800	9689341000	529000	529000	529000	529000	63
418	20240819	115700	9656014000	529000	528000	529000	527000	46
419	20240819	115600	9631717000	528000	528000	529000	528000	51
420	20240819	115500	9604756000	529000	528000	529000	528000	48
421	20240819	115400	9579370000	529000	528000	529000	528000	34
422	20240819	115300	9561389000	528000	528000	529000	528000	54
423	20240819	115200	9532847000	528000	528000	529000	528000	42
424	20240819	115100	9510643000	528000	528000	529000	528000	99
425	20240819	115000	9458330000	528000	528000	529000	527000	91
426	20240819	114900	9410230000	528000	528000	529000	528000	74
427	20240819	114800	9371122000	529000	529000	529000	528000	33
428	20240819	114700	9353667000	528000	528000	529000	528000	59
429	20240819	114600	9322480000	527000	529000	529000	527000	176
430	20240819	114500	9229573000	529000	529000	530000	529000	39
431	20240819	114400	9208914000	529000	529000	529000	527000	34
432	20240819	114300	9190941000	529000	529000	530000	529000	71
433	20240819	114200	9153345000	529000	529000	530000	529000	67
434	20240819	114100	9117848000	529000	529000	530000	529000	55
435	20240819	114000	9088707000	529000	529000	530000	527000	32
436	20240819	113900	9071789000	527000	529000	530000	527000	100
437	20240819	113800	9018937000	529000	529000	530000	529000	51
438	20240819	113700	8991915000	530000	529000	530000	529000	45
439	20240819	113600	8968076000	530000	528000	530000	528000	67
440	20240819	113500	8932663000	529000	529000	530000	528000	98
441	20240819	113400	8880828000	530000	529000	530000	528000	83
442	20240819	113300	8836965000	529000	529000	530000	529000	66
443	20240819	113200	8802011000	530000	529000	530000	529000	62
444	20240819	113100	8769163000	529000	530000	530000	529000	162
445	20240819	113000	8683310000	529000	529000	530000	528000	23
446	20240819	112900	8671146000	529000	530000	530000	529000	68
447	20240819	112800	8635126000	529000	530000	530000	529000	54
448	20240819	112700	8606513000	529000	529000	530000	528000	26
449	20240819	112600	8592760000	529000	529000	530000	529000	76
450	20240819	112500	8552516000	529000	528000	529000	528000	21
451	20240819	112400	8541412000	529000	528000	529000	528000	36
452	20240819	112300	8522371000	529000	529000	530000	528000	67
453	20240819	112200	8486927000	529000	528000	529000	528000	27
454	20240819	112100	8472647000	528000	528000	529000	528000	37
455	20240819	112000	8453078000	528000	529000	530000	528000	149
456	20240819	111900	8374336000	530000	529000	530000	529000	36
457	20240819	111800	8355260000	530000	529000	530000	528000	57
458	20240819	111700	8325099000	529000	529000	529000	528000	54
459	20240819	111600	8296549000	528000	529000	529000	528000	49
460	20240819	111500	8270638000	528000	528000	529000	528000	47
461	20240819	111400	8245787000	529000	528000	529000	528000	51
462	20240819	111300	8218822000	528000	528000	529000	528000	70
463	20240819	111200	8181825000	528000	529000	529000	528000	81
464	20240819	111100	8139000000	529000	529000	529000	528000	61
465	20240819	111000	8106735000	529000	530000	530000	529000	20
466	20240819	110900	8096151000	528000	529000	530000	528000	35
467	20240819	110800	8077636000	530000	529000	530000	529000	42
468	20240819	110700	8055380000	530000	528000	530000	528000	32
469	20240819	110600	8038450000	529000	529000	529000	528000	41
470	20240819	110500	8016762000	528000	528000	529000	528000	39
471	20240819	110400	7996134000	528000	529000	529000	528000	93
472	20240819	110300	7946983000	529000	529000	530000	529000	43
473	20240819	110200	7924202000	530000	529000	530000	529000	76
474	20240819	110100	7883961000	530000	529000	530000	529000	60
475	20240819	110000	7852186000	530000	529000	530000	528000	54
476	20240819	105900	7823588000	530000	529000	530000	529000	41
477	20240819	105800	7801896000	528000	529000	530000	528000	61
478	20240819	105700	7769596000	529000	529000	530000	529000	75
479	20240819	105600	7729877000	530000	529000	530000	529000	54
480	20240819	105500	7701273000	529000	529000	530000	529000	46
481	20240819	105400	7676900000	529000	529000	530000	529000	90
482	20240819	105300	7629257000	530000	529000	530000	529000	114
483	20240819	105200	7568943000	528000	529000	529000	528000	73
484	20240819	105100	7530328000	530000	529000	530000	529000	35
485	20240819	105000	7511779000	529000	528000	530000	528000	38
486	20240819	104900	7491674000	529000	528000	529000	528000	47
487	20240819	104800	7466825000	529000	529000	529000	528000	41
488	20240819	104700	7445145000	528000	528000	529000	528000	55
489	20240819	104600	7416068000	528000	528000	529000	528000	45
490	20240819	104500	7392276000	529000	528000	529000	528000	42
491	20240819	104400	7370063000	529000	528000	529000	528000	40
492	20240819	104300	7348907000	528000	529000	530000	528000	37
493	20240819	104200	7329308000	530000	528000	530000	528000	40
494	20240819	104100	7308150000	529000	529000	529000	528000	40
495	20240819	104000	7286995000	529000	529000	530000	529000	55
496	20240819	103900	7257866000	529000	529000	530000	529000	46
497	20240819	103800	7233521000	529000	528000	529000	528000	36
498	20240819	103700	7214480000	528000	528000	529000	528000	46
499	20240819	103600	7190160000	529000	529000	529000	529000	56
500	20240819	103500	7160536000	529000	530000	530000	529000	38
501	20240819	103400	7140431000	528000	529000	530000	528000	52
502	20240819	103300	7112922000	528000	529000	529000	528000	43
503	20240819	103200	7090180000	529000	527000	529000	527000	45
504	20240819	103100	7066432000	528000	528000	528000	527000	93
505	20240819	103000	7017332000	528000	528000	529000	528000	47
506	20240819	102900	6992479000	528000	527000	528000	527000	44
507	20240819	102800	6969274000	528000	528000	528000	528000	42
508	20240819	102700	6947098000	528000	527000	528000	527000	45
509	20240819	102600	6923341000	527000	528000	528000	527000	39
510	20240819	102500	6902755000	528000	528000	528000	527000	76
511	20240819	102400	6862628000	528000	528000	529000	528000	41
512	20240819	102300	6840943000	529000	529000	529000	528000	38
513	20240819	102200	6820844000	528000	529000	529000	528000	59
514	20240819	102100	6789636000	529000	529000	530000	529000	44
515	20240819	102000	6766328000	529000	530000	530000	529000	251
516	20240819	101900	6633501000	529000	529000	530000	529000	67
517	20240819	101800	6598022000	530000	530000	530000	529000	95
518	20240819	101700	6547725000	529000	530000	530000	529000	47
519	20240819	101600	6522822000	529000	529000	530000	529000	102
520	20240819	101500	6468825000	529000	529000	530000	529000	49
521	20240819	101400	6442866000	529000	530000	530000	529000	71
522	20240819	101300	6405254000	529000	529000	530000	529000	70
523	20240819	101200	6368187000	529000	529000	530000	529000	94
524	20240819	101100	6318418000	530000	529000	530000	528000	36
525	20240819	101000	6299373000	529000	529000	530000	528000	51
526	20240819	100900	6272371000	529000	530000	530000	528000	57
527	20240819	100800	6242221000	530000	529000	530000	529000	84
528	20240819	100700	6197780000	530000	530000	530000	528000	468
529	20240819	100600	5949761000	530000	527000	530000	527000	1208
530	20240819	100500	5310128000	528000	526000	528000	525000	156
531	20240819	100400	5227937000	527000	527000	527000	527000	31
532	20240819	100300	5211600000	527000	528000	528000	527000	49
533	20240819	100200	5185740000	527000	527000	527000	527000	52
534	20240819	100100	5158336000	527000	526000	528000	526000	38
535	20240819	100000	5138307000	526000	526000	528000	526000	66
536	20240819	095900	5103530000	528000	526000	528000	526000	52
537	20240819	095800	5076119000	526000	527000	527000	526000	114
538	20240819	095700	5016055000	527000	526000	527000	526000	123
539	20240819	095600	4951300000	526000	527000	527000	526000	71
540	20240819	095500	4913890000	526000	526000	527000	526000	85
541	20240819	095400	4869132000	527000	527000	527000	526000	61
542	20240819	095300	4836994000	527000	526000	527000	526000	60
543	20240819	095200	4805383000	527000	526000	527000	526000	65
544	20240819	095100	4771149000	526000	526000	527000	526000	75
545	20240819	095000	4731660000	526000	525000	526000	525000	40
546	20240819	094900	4710629000	526000	526000	527000	526000	63
547	20240819	094800	4677455000	527000	526000	527000	526000	65
548	20240819	094700	4643231000	526000	527000	527000	526000	111
549	20240819	094600	4584792000	526000	526000	527000	526000	39
550	20240819	094500	4564244000	527000	527000	528000	526000	94
551	20240819	094400	4514719000	526000	527000	527000	526000	37
552	20240819	094300	4495224000	526000	526000	527000	526000	73
553	20240819	094200	4456789000	526000	527000	527000	526000	31
554	20240819	094100	4440453000	527000	527000	527000	525000	44
555	20240819	094000	4417279000	527000	528000	528000	526000	98
556	20240819	093900	4365658000	527000	527000	528000	527000	89
557	20240819	093800	4318720000	528000	528000	528000	527000	61
558	20240819	093700	4286535000	528000	526000	528000	526000	59
559	20240819	093600	4255446000	527000	526000	527000	526000	33
560	20240819	093500	4238058000	527000	527000	528000	527000	194
561	20240819	093400	4135781000	527000	528000	528000	527000	45
562	20240819	093300	4112024000	527000	527000	528000	527000	33
563	20240819	093200	4094603000	527000	527000	528000	527000	62
564	20240819	093100	4061894000	528000	528000	528000	528000	102
565	20240819	093000	4008038000	529000	528000	529000	528000	74
566	20240819	092900	3968930000	528000	528000	529000	527000	53
567	20240819	092800	3940911000	529000	529000	529000	528000	49
568	20240819	092700	3915005000	528000	529000	530000	528000	100
569	20240819	092600	3862132000	529000	530000	530000	529000	147
570	20240819	092500	3784368000	529000	530000	530000	529000	63
571	20240819	092400	3751008000	530000	531000	532000	529000	260
572	20240819	092300	3613112000	531000	532000	532000	531000	81
573	20240819	092200	3570023000	531000	531000	532000	530000	130
574	20240819	092100	3500987000	532000	531000	532000	530000	91
575	20240819	092000	3452617000	531000	531000	532000	530000	95
576	20240819	091900	3402121000	531000	531000	532000	530000	153
577	20240819	091800	3320911000	532000	530000	533000	530000	1866
578	20240819	091700	2329917000	530000	530000	530000	529000	597
579	20240819	091600	2013525000	529000	529000	530000	528000	910
580	20240819	091500	1532032000	528000	528000	529000	528000	94
581	20240819	091400	1482339000	529000	528000	529000	528000	87
582	20240819	091300	1436331000	529000	528000	529000	527000	118
583	20240819	091200	1373984000	528000	529000	529000	528000	178
584	20240819	091100	1279935000	529000	528000	529000	528000	58
585	20240819	091000	1249257000	529000	528000	529000	528000	515
586	20240819	090900	977141000	527000	527000	528000	527000	171
587	20240819	090800	887013000	527000	527000	528000	527000	138
588	20240819	090700	814276000	528000	525000	528000	525000	454
589	20240819	090600	575085000	525000	525000	526000	524000	158
590	20240819	090500	492141000	525000	523000	525000	523000	230
591	20240819	090400	371531000	523000	523000	524000	522000	280
592	20240819	090300	224949000	522000	521000	523000	520000	164
593	20240819	090200	139405000	521000	520000	521000	520000	106
594	20240819	090100	84194000	520000	520000	521000	520000	49
595	20240819	090000	58713000	520000	519000	520000	519000	113