KissMeData/032830/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191300	16232326800	97400	97400	97400	97400	16466
3	20240823	191200	16232326800	97400	97400	97400	97400	0
4	20240823	191100	16232326800	97400	97400	97400	97400	0
5	20240823	191000	16232326800	97400	97400	97400	97400	0
6	20240823	190900	16232326800	97400	97400	97400	97400	0
7	20240823	190800	16232326800	97400	97400	97400	97400	0
8	20240823	190700	16232326800	97400	97400	97400	97400	0
9	20240823	190600	16232326800	97400	97400	97400	97400	0
10	20240823	190500	16232326800	97400	97400	97400	97400	0
11	20240823	190400	16232326800	97400	97400	97400	97400	0
12	20240823	190300	16232326800	97400	97400	97400	97400	0
13	20240823	190200	16232326800	97400	97400	97400	97400	0
14	20240823	190100	16232326800	97400	97400	97400	97400	0
15	20240823	190000	16232326800	97400	97400	97400	97400	0
16	20240823	185900	16232326800	97400	97400	97400	97400	0
17	20240823	185800	16232326800	97400	97400	97400	97400	0
18	20240823	185700	16232326800	97400	97400	97400	97400	0
19	20240823	185600	16232326800	97400	97400	97400	97400	0
20	20240823	185500	16232326800	97400	97400	97400	97400	0
21	20240823	185400	16232326800	97400	97400	97400	97400	0
22	20240823	185300	16232326800	97400	97400	97400	97400	0
23	20240823	185200	16232326800	97400	97400	97400	97400	0
24	20240823	185100	16232326800	97400	97400	97400	97400	0
25	20240823	185000	16232326800	97400	97400	97400	97400	0
26	20240823	184900	16232326800	97400	97400	97400	97400	0
27	20240823	184800	16232326800	97400	97400	97400	97400	0
28	20240823	184700	16232326800	97400	97400	97400	97400	0
29	20240823	184600	16232326800	97400	97400	97400	97400	0
30	20240823	184500	16232326800	97400	97400	97400	97400	0
31	20240823	184400	16232326800	97400	97400	97400	97400	0
32	20240823	184300	16232326800	97400	97400	97400	97400	16466
33	20240823	184200	16232326800	97400	97400	97400	97400	0
34	20240823	184100	16232326800	97400	97400	97400	97400	0
35	20240823	184000	16232326800	97400	97400	97400	97400	0
36	20240823	183900	16232326800	97400	97400	97400	97400	0
37	20240823	183800	16232326800	97400	97400	97400	97400	0
38	20240823	183700	16232326800	97400	97400	97400	97400	0
39	20240823	183600	16232326800	97400	97400	97400	97400	0
40	20240823	183500	16232326800	97400	97400	97400	97400	0
41	20240823	183400	16232326800	97400	97400	97400	97400	0
42	20240823	183300	16232326800	97400	97400	97400	97400	0
43	20240823	183200	16232326800	97400	97400	97400	97400	0
44	20240823	183100	16232326800	97400	97400	97400	97400	0
45	20240823	183000	16232326800	97400	97400	97400	97400	0
46	20240823	182900	16232326800	97400	97400	97400	97400	0
47	20240823	182800	16232326800	97400	97400	97400	97400	0
48	20240823	182700	16232326800	97400	97400	97400	97400	0
49	20240823	182600	16232326800	97400	97400	97400	97400	0
50	20240823	182500	16232326800	97400	97400	97400	97400	0
51	20240823	182400	16232326800	97400	97400	97400	97400	0
52	20240823	182300	16232326800	97400	97400	97400	97400	0
53	20240823	182200	16232326800	97400	97400	97400	97400	0
54	20240823	182100	16232326800	97400	97400	97400	97400	0
55	20240823	182000	16232326800	97400	97400	97400	97400	0
56	20240823	181900	16232326800	97400	97400	97400	97400	0
57	20240823	181800	16232326800	97400	97400	97400	97400	0
58	20240823	181700	16232326800	97400	97400	97400	97400	0
59	20240823	181600	16232326800	97400	97400	97400	97400	0
60	20240823	181500	16232326800	97400	97400	97400	97400	0
61	20240823	181400	16232326800	97400	97400	97400	97400	0
62	20240823	181300	16232326800	97400	97400	97400	97400	16466
63	20240823	181200	16232326800	97400	97400	97400	97400	0
64	20240823	181100	16232326800	97400	97400	97400	97400	0
65	20240823	181000	16232326800	97400	97400	97400	97400	0
66	20240823	180900	16232326800	97400	97400	97400	97400	0
67	20240823	180800	16232326800	97400	97400	97400	97400	0
68	20240823	180700	16232326800	97400	97400	97400	97400	0
69	20240823	180600	16232326800	97400	97400	97400	97400	0
70	20240823	180500	16232326800	97400	97400	97400	97400	0
71	20240823	180400	16232326800	97400	97400	97400	97400	0
72	20240823	180300	16232326800	97400	97400	97400	97400	0
73	20240823	180200	16232326800	97400	97400	97400	97400	0
74	20240823	180100	16232326800	97400	97400	97400	97400	0
75	20240823	180000	16232326800	97400	97400	97400	97400	0
76	20240823	175900	16232326800	97400	97400	97400	97400	0
77	20240823	175800	16232326800	97400	97400	97400	97400	0
78	20240823	175700	16232326800	97400	97400	97400	97400	0
79	20240823	175600	16232326800	97400	97400	97400	97400	0
80	20240823	175500	16232326800	97400	97400	97400	97400	0
81	20240823	175400	16232326800	97400	97400	97400	97400	0
82	20240823	175300	16232326800	97400	97400	97400	97400	0
83	20240823	175200	16232326800	97400	97400	97400	97400	0
84	20240823	175100	16232326800	97400	97400	97400	97400	0
85	20240823	175000	16232326800	97400	97400	97400	97400	0
86	20240823	174900	16232326800	97400	97400	97400	97400	0
87	20240823	174800	16232326800	97400	97400	97400	97400	0
88	20240823	174700	16232326800	97400	97400	97400	97400	0
89	20240823	174600	16232326800	97400	97400	97400	97400	0
90	20240823	174500	16232326800	97400	97400	97400	97400	0
91	20240823	174400	16232326800	97400	97400	97400	97400	0
92	20240823	174300	16232326800	97400	97400	97400	97400	16466
93	20240823	174200	16232326800	97400	97400	97400	97400	0
94	20240823	174100	16232326800	97400	97400	97400	97400	0
95	20240823	174000	16232326800	97400	97400	97400	97400	0
96	20240823	173900	16232326800	97400	97400	97400	97400	0
97	20240823	173800	16232326800	97400	97400	97400	97400	0
98	20240823	173700	16232326800	97400	97400	97400	97400	0
99	20240823	173600	16232326800	97400	97400	97400	97400	0
100	20240823	173500	16232326800	97400	97400	97400	97400	0
101	20240823	173400	16232326800	97400	97400	97400	97400	0
102	20240823	173300	16232326800	97400	97400	97400	97400	0
103	20240823	173200	16232326800	97400	97400	97400	97400	0
104	20240823	173100	16232326800	97400	97400	97400	97400	0
105	20240823	173000	16232326800	97400	97400	97400	97400	0
106	20240823	172900	16232326800	97400	97400	97400	97400	0
107	20240823	172800	16232326800	97400	97400	97400	97400	0
108	20240823	172700	16232326800	97400	97400	97400	97400	0
109	20240823	172600	16232326800	97400	97400	97400	97400	0
110	20240823	172500	16232326800	97400	97400	97400	97400	0
111	20240823	172400	16232326800	97400	97400	97400	97400	0
112	20240823	172300	16232326800	97400	97400	97400	97400	0
113	20240823	172200	16232326800	97400	97400	97400	97400	0
114	20240823	172100	16232326800	97400	97400	97400	97400	0
115	20240823	172000	16232326800	97400	97400	97400	97400	0
116	20240823	171900	16232326800	97400	97400	97400	97400	0
117	20240823	171800	16232326800	97400	97400	97400	97400	0
118	20240823	171700	16232326800	97400	97400	97400	97400	0
119	20240823	171600	16232326800	97400	97400	97400	97400	0
120	20240823	171500	16232326800	97400	97400	97400	97400	0
121	20240823	171400	16232326800	97400	97400	97400	97400	0
122	20240823	171300	16232326800	97400	97400	97400	97400	16466
123	20240823	171200	16232326800	97400	97400	97400	97400	0
124	20240823	171100	16232326800	97400	97400	97400	97400	0
125	20240823	171000	16232326800	97400	97400	97400	97400	0
126	20240823	170900	16232326800	97400	97400	97400	97400	0
127	20240823	170800	16232326800	97400	97400	97400	97400	0
128	20240823	170700	16232326800	97400	97400	97400	97400	0
129	20240823	170600	16232326800	97400	97400	97400	97400	0
130	20240823	170500	16232326800	97400	97400	97400	97400	0
131	20240823	170400	16232326800	97400	97400	97400	97400	0
132	20240823	170300	16232326800	97400	97400	97400	97400	0
133	20240823	170200	16232326800	97400	97400	97400	97400	0
134	20240823	170100	16232326800	97400	97400	97400	97400	0
135	20240823	170000	16232326800	97400	97400	97400	97400	0
136	20240823	165900	16232326800	97400	97400	97400	97400	0
137	20240823	165800	16232326800	97400	97400	97400	97400	0
138	20240823	165700	16232326800	97400	97400	97400	97400	0
139	20240823	165600	16232326800	97400	97400	97400	97400	0
140	20240823	165500	16232326800	97400	97400	97400	97400	0
141	20240823	165400	16232326800	97400	97400	97400	97400	0
142	20240823	165300	16232326800	97400	97400	97400	97400	0
143	20240823	165200	16232326800	97400	97400	97400	97400	0
144	20240823	165100	16232326800	97400	97400	97400	97400	0
145	20240823	165000	16232326800	97400	97400	97400	97400	0
146	20240823	164900	16232326800	97400	97400	97400	97400	0
147	20240823	164800	16232326800	97400	97400	97400	97400	0
148	20240823	164700	16232326800	97400	97400	97400	97400	0
149	20240823	164600	16232326800	97400	97400	97400	97400	0
150	20240823	164500	16232326800	97400	97400	97400	97400	0
151	20240823	164400	16232326800	97400	97400	97400	97400	0
152	20240823	164300	16232326800	97400	97400	97400	97400	16466
153	20240823	164200	16232326800	97400	97400	97400	97400	0
154	20240823	164100	16232326800	97400	97400	97400	97400	0
155	20240823	164000	16232326800	97400	97400	97400	97400	0
156	20240823	163900	16232326800	97400	97400	97400	97400	0
157	20240823	163800	16232326800	97400	97400	97400	97400	0
158	20240823	163700	16232326800	97400	97400	97400	97400	0
159	20240823	163600	16232326800	97400	97400	97400	97400	0
160	20240823	163500	16232326800	97400	97400	97400	97400	0
161	20240823	163400	16232326800	97400	97400	97400	97400	0
162	20240823	163300	16232326800	97400	97400	97400	97400	0
163	20240823	163200	16232326800	97400	97400	97400	97400	0
164	20240823	163100	16232326800	97400	97400	97400	97400	0
165	20240823	163000	16232326800	97400	97400	97400	97400	0
166	20240823	162900	16232326800	97400	97400	97400	97400	0
167	20240823	162800	16232326800	97400	97400	97400	97400	0
168	20240823	162700	16232326800	97400	97400	97400	97400	0
169	20240823	162600	16232326800	97400	97400	97400	97400	0
170	20240823	162500	16232326800	97400	97400	97400	97400	0
171	20240823	162400	16232326800	97400	97400	97400	97400	0
172	20240823	162300	16232326800	97400	97400	97400	97400	0
173	20240823	162200	16232326800	97400	97400	97400	97400	0
174	20240823	162100	16232326800	97400	97400	97400	97400	0
175	20240823	162000	16232326800	97400	97400	97400	97400	0
176	20240823	161900	16232326800	97400	97400	97400	97400	0
177	20240823	161800	16232326800	97400	97400	97400	97400	0
178	20240823	161700	16232326800	97400	97400	97400	97400	0
179	20240823	161600	16232326800	97400	97400	97400	97400	0
180	20240823	161500	16232326800	97400	97400	97400	97400	0
181	20240823	161400	16232326800	97400	97400	97400	97400	0
182	20240823	161300	16232326800	97400	97400	97400	97400	16466
183	20240823	161200	16232326800	97400	97400	97400	97400	0
184	20240823	161100	16232326800	97400	97400	97400	97400	0
185	20240823	161000	16232326800	97400	97400	97400	97400	0
186	20240823	160900	16232326800	97400	97400	97400	97400	0
187	20240823	160800	16232326800	97400	97400	97400	97400	0
188	20240823	160700	16232326800	97400	97400	97400	97400	0
189	20240823	160600	16232326800	97400	97400	97400	97400	0
190	20240823	160500	16232326800	97400	97400	97400	97400	0
191	20240823	160400	16232326800	97400	97400	97400	97400	0
192	20240823	160300	16232326800	97400	97400	97400	97400	0
193	20240823	160200	16232326800	97400	97400	97400	97400	0
194	20240823	160100	16232326800	97400	97400	97400	97400	0
195	20240823	160000	16232326800	97400	97400	97400	97400	0
196	20240823	155900	16232326800	97400	97400	97400	97400	0
197	20240823	155800	16232326800	97400	97400	97400	97400	0
198	20240823	155700	16232326800	97400	97400	97400	97400	0
199	20240823	155600	16232326800	97400	97400	97400	97400	0
200	20240823	155500	16232326800	97400	97400	97400	97400	0
201	20240823	155400	16232326800	97400	97400	97400	97400	0
202	20240823	155300	16232326800	97400	97400	97400	97400	0
203	20240823	155200	16232326800	97400	97400	97400	97400	0
204	20240823	155100	16232326800	97400	97400	97400	97400	0
205	20240823	155000	16232326800	97400	97400	97400	97400	0
206	20240823	154900	16232326800	97400	97400	97400	97400	0
207	20240823	154800	16232326800	97400	97400	97400	97400	0
208	20240823	154700	16232326800	97400	97400	97400	97400	0
209	20240823	154600	16232326800	97400	97400	97400	97400	0
210	20240823	154500	16232326800	97400	97400	97400	97400	0
211	20240823	154400	16232326800	97400	97400	97400	97400	0
212	20240823	154300	16232326800	97400	97400	97400	97400	16466
213	20240823	154200	16232326800	97400	97400	97400	97400	0
214	20240823	154100	16232326800	97400	97400	97400	97400	0
215	20240823	154000	16232326800	97400	97400	97400	97400	0
216	20240823	153900	16232326800	97400	97400	97400	97400	0
217	20240823	153800	16232326800	97400	97400	97400	97400	0
218	20240823	153700	16232326800	97400	97400	97400	97400	0
219	20240823	153600	16232326800	97400	97400	97400	97400	0
220	20240823	153500	16232326800	97400	97400	97400	97400	0
221	20240823	153400	16232326800	97400	97400	97400	97400	0
222	20240823	153300	16232326800	97400	97400	97400	97400	0
223	20240823	153200	16232326800	97400	97400	97400	97400	0
224	20240823	153100	16232326800	97400	97400	97400	97400	0
225	20240823	153000	16232326800	97400	97400	97400	97400	16466
226	20240823	152900	14628538400	97400	97400	97400	97400	0
227	20240823	152800	14628538400	97400	97400	97400	97400	0
228	20240823	152700	14628538400	97400	97400	97400	97400	0
229	20240823	152600	14628538400	97400	97400	97400	97400	0
230	20240823	152500	14628538400	97400	97400	97400	97400	0
231	20240823	152400	14628538400	97400	97400	97400	97400	0
232	20240823	152300	14628538400	97400	97400	97400	97400	0
233	20240823	152200	14628538400	97400	97400	97400	97400	0
234	20240823	152100	14628538400	97400	97400	97400	97400	0
235	20240823	152000	14628538400	97400	97400	97400	97400	0
236	20240823	151900	14628538400	97400	97200	97400	97100	1503
237	20240823	151800	14482342800	97200	97100	97200	97100	385
238	20240823	151700	14444936600	97100	97200	97200	97100	332
239	20240823	151600	14412680800	97200	97100	97200	97000	305
240	20240823	151500	14383057300	97200	97100	97200	97100	187
241	20240823	151400	14364889900	97200	97200	97200	97100	359
242	20240823	151300	14330019800	97200	97200	97200	97100	321
243	20240823	151200	14298839900	97100	97100	97200	97100	273
244	20240823	151100	14272329300	97200	97200	97200	97100	199
245	20240823	151000	14252998700	97200	97200	97200	97100	151
246	20240823	150900	14238329400	97200	97200	97200	97100	136
247	20240823	150800	14225117000	97200	97200	97200	97100	315
248	20240823	150700	14194502400	97200	97300	97300	97200	383
249	20240823	150600	14157270400	97300	97200	97300	97200	153
250	20240823	150500	14142394800	97300	97200	97300	97100	277
251	20240823	150400	14115464500	97300	97300	97300	97200	128
252	20240823	150300	14103016700	97300	97200	97300	97100	196
253	20240823	150200	14083966600	97200	97200	97200	97100	70
254	20240823	150100	14077165800	97100	97200	97200	97100	138
255	20240823	150000	14063760500	97200	97100	97200	97100	70
256	20240823	145900	14056957800	97200	97100	97200	97100	70
257	20240823	145800	14050156400	97100	97200	97200	97000	59
258	20240823	145700	14044427100	97300	97300	97300	97200	119
259	20240823	145600	14032850600	97300	97100	97300	97000	2800
260	20240823	145500	13761167700	97100	97000	97100	97000	1476
261	20240823	145400	13617970300	97000	97100	97200	97000	1115
262	20240823	145300	13509735800	97200	97100	97200	97100	157
263	20240823	145200	13494487500	97200	97100	97200	97100	114
264	20240823	145100	13483414800	97100	97200	97200	97100	141
265	20240823	145000	13469718100	97200	97200	97200	97100	227
266	20240823	144900	13447665600	97200	97200	97200	97100	111
267	20240823	144800	13436884400	97200	97300	97300	97100	1684
268	20240823	144700	13273203000	97300	97300	97300	97200	106
269	20240823	144600	13262894200	97300	97400	97400	97200	92
270	20240823	144500	13253946000	97400	97400	97400	97200	91
271	20240823	144400	13245094900	97200	97300	97400	97200	108
272	20240823	144300	13234588700	97200	97400	97500	97200	1458
273	20240823	144200	13092624400	97500	97400	97500	97400	131
274	20240823	144100	13079859700	97500	97500	97500	97400	102
275	20240823	144000	13069918400	97500	97500	97500	97400	65
276	20240823	143900	13063581000	97500	97500	97500	97400	97
277	20240823	143800	13054125900	97500	97500	97500	97400	77
278	20240823	143700	13046622000	97500	97500	97500	97400	84
279	20240823	143600	13038434000	97500	97500	97500	97400	40
280	20240823	143500	13034534300	97400	97500	97500	97400	74
281	20240823	143400	13027321300	97500	97500	97500	97400	44
282	20240823	143300	13023033400	97500	97500	97500	97400	69
283	20240823	143200	13016308300	97500	97300	97500	97300	624
284	20240823	143100	12955522900	97400	97400	97400	97400	36
285	20240823	143000	12952016500	97400	97300	97400	97300	924
286	20240823	142900	12862065700	97300	97300	97300	97200	65
287	20240823	142800	12855743300	97300	97300	97300	97200	209
288	20240823	142700	12835409800	97300	97300	97300	97200	63
289	20240823	142600	12829280000	97300	97300	97300	97200	56
290	20240823	142500	12823833300	97300	97300	97400	97200	3335
291	20240823	142400	12499288900	97200	97300	97300	97200	215
292	20240823	142300	12478376500	97300	97300	97300	97200	142
293	20240823	142200	12464564800	97300	97300	97300	97200	272
294	20240823	142100	12438102600	97300	97300	97300	97200	145
295	20240823	142000	12423996500	97200	97300	97300	97200	112
296	20240823	141900	12413101200	97300	97300	97300	97200	148
297	20240823	141800	12398700900	97300	97300	97300	97200	268
298	20240823	141700	12372636600	97300	97300	97300	97200	120
299	20240823	141600	12360962600	97300	97300	97300	97200	148
300	20240823	141500	12346564300	97300	97300	97300	97300	172
301	20240823	141400	12329828700	97200	97300	97300	97200	75
302	20240823	141300	12322533500	97300	97300	97400	97200	3059
303	20240823	141200	12024841600	97200	97300	97300	97200	133
304	20240823	141100	12011908500	97300	97300	97300	97300	18
305	20240823	141000	12010157100	97300	97300	97300	97200	88
306	20240823	140900	12001596800	97300	97300	97300	97200	49
307	20240823	140800	11996831100	97300	97300	97300	97200	265
308	20240823	140700	11971049400	97300	97300	97300	97200	162
309	20240823	140600	11955288800	97300	97200	97300	97200	201
310	20240823	140500	11935744800	97300	97300	97300	97200	37
311	20240823	140400	11932146800	97300	97300	97300	97200	103
312	20240823	140300	11922126900	97300	97300	97300	97300	14
313	20240823	140200	11920764700	97200	97300	97300	97200	46
314	20240823	140100	11916291000	97200	97300	97300	97200	47
315	20240823	140000	11911720300	97300	97300	97300	97200	67
316	20240823	135900	11905203200	97200	97300	97300	97200	37
317	20240823	135800	11901603500	97300	97300	97300	97200	307
318	20240823	135700	11871734700	97300	97400	97400	97200	1375
319	20240823	135600	11737975900	97400	97400	97400	97300	293
320	20240823	135500	11709459600	97400	97300	97400	97200	1496
321	20240823	135400	11563861000	97300	97300	97300	97200	108
322	20240823	135300	11553360400	97300	97100	97300	97100	520
323	20240823	135200	11502812800	97200	97200	97200	97100	160
324	20240823	135100	11487272900	97200	97100	97200	97100	124
325	20240823	135000	11475226900	97100	97100	97200	97100	440
326	20240823	134900	11432463900	97100	97200	97200	97100	170
327	20240823	134800	11415953100	97200	97200	97200	97100	1057
328	20240823	134700	11313245800	97300	97200	97300	97200	315
329	20240823	134600	11282609400	97300	97400	97400	97200	417
330	20240823	134500	11242038500	97400	97400	97400	97300	70
331	20240823	134400	11235225000	97400	97400	97400	97300	34
332	20240823	134300	11231915700	97400	97300	97400	97300	200
333	20240823	134200	11212448100	97300	97300	97400	97300	23
334	20240823	134100	11210208400	97400	97300	97400	97300	51
335	20240823	134000	11205243100	97400	97400	97400	97300	177
336	20240823	133900	11188006900	97400	97300	97400	97300	89
337	20240823	133800	11179346300	97400	97400	97500	97400	480
338	20240823	133700	11132593500	97500	97500	97500	97400	59
339	20240823	133600	11126843600	97400	97400	97500	97400	150
340	20240823	133500	11112233300	97500	97400	97500	97300	235
341	20240823	133400	11089346100	97400	97400	97400	97300	8
342	20240823	133300	11088567200	97400	97300	97400	97300	20
343	20240823	133200	11086619500	97400	97300	97400	97300	22
344	20240823	133100	11084478700	97300	97400	97500	97300	134
345	20240823	133000	11071439200	97500	97400	97500	97300	86
346	20240823	132900	11063061200	97300	97400	97400	97300	142
347	20240823	132800	11049233500	97400	97300	97500	97300	28
348	20240823	132700	11046506700	97300	97300	97500	97300	100
349	20240823	132600	11036766600	97300	97400	97500	97300	381
350	20240823	132500	10999660500	97500	97400	97500	97400	20
351	20240823	132400	10997712200	97400	97400	97500	97300	256
352	20240823	132300	10972781700	97400	97400	97500	97400	154
353	20240823	132200	10957781900	97300	97400	97500	97300	262
354	20240823	132100	10932264300	97400	97400	97400	97300	10
355	20240823	132000	10931290700	97400	97300	97400	97300	57
356	20240823	131900	10925739900	97400	97300	97400	97300	13
357	20240823	131800	10924474300	97400	97400	97500	97300	1063
358	20240823	131700	10820944400	97400	97400	97400	97300	17
359	20240823	131600	10819289800	97400	97400	97400	97300	20
360	20240823	131500	10817342300	97400	97300	97400	97300	201
361	20240823	131400	10797775400	97300	97200	97400	97200	1311
362	20240823	131300	10670169300	97300	97300	97300	97300	6
363	20240823	131200	10669585500	97200	97300	97300	97200	24
364	20240823	131100	10667252500	97300	97200	97300	97200	6
365	20240823	131000	10666669200	97300	97200	97300	97200	4
366	20240823	130900	10666280100	97300	97300	97300	97200	19
367	20240823	130800	10664432400	97200	97200	97300	97100	203
368	20240823	130700	10644702500	97200	97300	97300	97200	4
369	20240823	130600	10644313400	97300	97200	97400	97200	54
370	20240823	130500	10639061900	97400	97400	97400	97300	21
371	20240823	130400	10637017300	97300	97400	97400	97300	41
372	20240823	130300	10633027700	97200	97300	97400	97200	90
373	20240823	130200	10624269100	97300	97300	97300	97300	1
374	20240823	130100	10624171800	97300	97100	97300	97100	652
375	20240823	130000	10560769000	97100	97100	97200	97100	55
376	20240823	125900	10555425100	97200	97100	97200	97100	142
377	20240823	125800	10541632200	97100	97200	97200	97100	56
378	20240823	125700	10536194200	97200	97200	97200	97100	304
379	20240823	125600	10506649800	97200	97100	97200	97100	64
380	20240823	125500	10500435100	97100	97100	97200	97100	74
381	20240823	125400	10493244700	97100	97200	97200	97100	31
382	20240823	125300	10490231700	97000	97200	97200	97000	262
383	20240823	125200	10464773200	97300	97100	97300	97000	102
384	20240823	125100	10454860600	97000	97000	97100	97000	100
385	20240823	125000	10445152900	97100	97100	97100	97000	39
386	20240823	124900	10441368000	97100	97100	97100	97000	89
387	20240823	124800	10432730000	97000	97100	97100	97000	118
388	20240823	124700	10421282000	97100	97100	97100	97000	11
389	20240823	124600	10420214200	97000	97000	97100	97000	31
390	20240823	124500	10417205900	97000	97100	97100	97000	158
391	20240823	124400	10401872900	97000	97100	97400	97000	233
392	20240823	124300	10379226500	97000	97300	97500	97000	3544
393	20240823	124200	10034330300	97200	97200	97300	97100	978
394	20240823	124100	9939258600	97100	97100	97200	97100	58
395	20240823	124000	9933625800	97100	97200	97200	97100	34
396	20240823	123900	9930324100	97100	97200	97200	97100	9
397	20240823	123800	9929450000	97200	97100	97200	97100	4
398	20240823	123700	9929061500	97200	97000	97200	97000	13
399	20240823	123600	9927799500	97200	96900	97200	96900	243
400	20240823	123500	9904219800	96900	97200	97200	96900	288
401	20240823	123400	9876230800	97000	97100	97200	97000	221
402	20240823	123300	9854776700	97100	97100	97100	97000	403
403	20240823	123200	9815669300	97100	97000	97100	96900	166
404	20240823	123100	9799555300	97000	97000	97100	96900	470
405	20240823	123000	9753954200	97100	97100	97100	97000	7
406	20240823	122900	9753274800	97100	97000	97100	97000	20
407	20240823	122800	9751334700	97100	97000	97100	97000	8
408	20240823	122700	9750558300	97100	97100	97100	97000	26
409	20240823	122600	9748034100	97000	97100	97200	97000	826
410	20240823	122500	9667836500	97100	97100	97100	97000	500
411	20240823	122400	9619289100	97100	97100	97100	97000	330
412	20240823	122300	9587246500	97100	97100	97100	97100	12
413	20240823	122200	9586081300	97000	97000	97100	97000	18
414	20240823	122100	9584335000	97000	97100	97100	97000	42
415	20240823	122000	9580260800	97100	97100	97100	97000	119
416	20240823	121900	9568706500	97000	97100	97100	97000	577
417	20240823	121800	9512736900	97100	97000	97100	97000	65
418	20240823	121700	9506425800	97100	97100	97100	97000	44
419	20240823	121600	9502156800	97100	97000	97100	97000	555
420	20240823	121500	9448298600	97000	96900	97000	96900	7
421	20240823	121400	9447620000	97000	97000	97000	96900	155
422	20240823	121300	9432585700	97000	97000	97000	96900	443
423	20240823	121200	9389657000	97000	97000	97000	96900	14
424	20240823	121100	9388299300	97000	97000	97000	96900	9
425	20240823	121000	9387426700	97000	97000	97000	96900	34
426	20240823	120900	9384129900	97000	97000	97000	97000	27
427	20240823	120800	9381510900	97000	97000	97000	96900	23
428	20240823	120700	9379280800	97000	97000	97000	96900	39
429	20240823	120600	9375498400	96900	97000	97000	96900	8
430	20240823	120500	9374722700	97000	96900	97000	96900	14
431	20240823	120400	9373365400	97000	97000	97000	97000	37
432	20240823	120300	9369776400	97000	97000	97000	96900	23
433	20240823	120200	9367545700	97000	96800	97000	96800	618
434	20240823	120100	9307655700	96900	96800	96900	96800	21
435	20240823	120000	9305621000	96900	96900	96900	96800	20
436	20240823	115900	9303684300	96800	96900	96900	96800	25
437	20240823	115800	9301262300	96900	96800	96900	96800	581
438	20240823	115700	9245007100	96800	96800	96800	96700	85
439	20240823	115600	9236779700	96800	96700	96800	96700	517
440	20240823	115500	9186776200	96700	96600	96700	96600	13
441	20240823	115400	9185519800	96700	96700	96700	96600	145
442	20240823	115300	9171498600	96600	96700	96700	96600	10
443	20240823	115200	9170531900	96700	96600	96700	96600	115
444	20240823	115100	9159413600	96700	96700	96700	96700	25
445	20240823	115000	9156996100	96700	96700	96700	96600	40
446	20240823	114900	9153128500	96700	96700	96700	96600	15
447	20240823	114800	9151678700	96600	96700	96700	96600	41
448	20240823	114700	9147716200	96700	96600	96700	96600	29
449	20240823	114600	9144912500	96700	96600	96700	96600	49
450	20240823	114500	9140174300	96600	96500	96700	96500	228
451	20240823	114400	9118127300	96600	96500	96600	96400	57
452	20240823	114300	9112627000	96500	96500	96500	96500	11
453	20240823	114200	9111565500	96500	96400	96600	96400	87
454	20240823	114100	9103172100	96500	96500	96500	96400	58
455	20240823	114000	9097575400	96400	96400	96500	96400	5
456	20240823	113900	9097093100	96400	96500	96600	96300	616
457	20240823	113800	9037701600	96500	96500	96500	96400	260
458	20240823	113700	9012618600	96500	96500	96500	96400	139
459	20240823	113600	8999205500	96400	96400	96500	96300	277
460	20240823	113500	8972502800	96400	96500	96500	96400	5
461	20240823	113400	8972020400	96400	96500	96500	96400	60
462	20240823	113300	8966235400	96500	96300	96500	96300	107
463	20240823	113200	8955920900	96400	96400	96400	96400	144
464	20240823	113100	8942039300	96300	96400	96400	96300	88
465	20240823	113000	8933557500	96500	96500	96500	96400	1020
466	20240823	112900	8835168500	96600	96600	96600	96500	39
467	20240823	112800	8831402000	96600	96600	96600	96500	33
468	20240823	112700	8828214600	96600	96600	96600	96600	22
469	20240823	112600	8826089400	96600	96600	96600	96500	145
470	20240823	112500	8812084100	96600	96600	96600	96600	4
471	20240823	112400	8811697700	96600	96500	96600	96500	20
472	20240823	112300	8809766700	96500	96500	96600	96500	143
473	20240823	112200	8795953500	96600	96500	96600	96500	52
474	20240823	112100	8790934400	96500	96500	96500	96400	18
475	20240823	112000	8789198300	96500	96500	96500	96400	111
476	20240823	111900	8778487100	96500	96600	96600	96500	138
477	20240823	111800	8765168700	96600	96600	96600	96500	32
478	20240823	111700	8762078000	96600	96500	96600	96400	172
479	20240823	111600	8745470300	96400	96500	96500	96400	23
480	20240823	111500	8743251300	96500	96500	96500	96400	307
481	20240823	111400	8713646600	96500	96500	96600	96400	68
482	20240823	111300	8707078500	96400	96500	96600	96400	440
483	20240823	111200	8664619400	96500	96700	96700	96500	423
484	20240823	111100	8623752300	96700	96700	96800	96700	88
485	20240823	111000	8615242600	96700	96700	96700	96600	8
486	20240823	110900	8614469400	96800	96600	96800	96600	37
487	20240823	110800	8610895000	96500	96700	96800	96400	556
488	20240823	110700	8557188600	96500	96500	96700	96400	112
489	20240823	110600	8546387500	96500	96700	96700	96300	820
490	20240823	110500	8467239300	96600	96600	96900	96600	59
491	20240823	110400	8461539500	96600	96600	96700	96600	25
492	20240823	110300	8459124300	96600	96600	96900	96600	267
493	20240823	110200	8433323600	96600	96800	96800	96600	693
494	20240823	110100	8366299900	96800	97300	97300	96800	902
495	20240823	110000	8278810100	97400	97600	97600	97400	184
496	20240823	105900	8260875800	97600	97600	97600	97400	435
497	20240823	105800	8218435500	97500	97600	97600	97500	362
498	20240823	105700	8183104700	97600	97600	97600	97500	332
499	20240823	105600	8150705600	97500	97600	97600	97500	572
500	20240823	105500	8094899300	97500	97500	97600	97400	457
501	20240823	105400	8050325000	97500	97500	97500	97400	267
502	20240823	105300	8024301100	97500	97600	97600	97300	407
503	20240823	105200	7984625700	97400	97600	97600	97400	551
504	20240823	105100	7930911400	97600	97600	97600	97500	507
505	20240823	105000	7881449900	97600	97600	97600	97500	451
506	20240823	104900	7837445200	97600	97600	97600	97400	417
507	20240823	104800	7796778700	97600	97600	97600	97400	673
508	20240823	104700	7731140400	97600	97500	97600	97500	570
509	20240823	104600	7675555400	97500	97500	97500	97400	590
510	20240823	104500	7618045900	97500	97400	97500	97200	311
511	20240823	104400	7587748300	97400	97500	97500	97200	580
512	20240823	104300	7531237800	97500	97500	97500	97400	297
513	20240823	104200	7502280700	97500	97400	97500	97400	410
514	20240823	104100	7462320900	97500	97300	97500	97300	271
515	20240823	104000	7435924200	97300	97400	97500	97200	425
516	20240823	103900	7394530200	97500	97500	97500	97300	776
517	20240823	103800	7318935700	97500	97500	97500	97400	370
518	20240823	103700	7282861100	97500	97500	97500	97400	469
519	20240823	103600	7237133700	97500	97400	97500	97300	287
520	20240823	103500	7209173400	97400	97200	97400	97200	531
521	20240823	103400	7157457900	97300	97200	97300	97200	461
522	20240823	103300	7112611400	97300	97200	97300	97200	393
523	20240823	103200	7074378900	97200	97100	97300	97100	246
524	20240823	103100	7050472600	97100	97200	97200	97000	381
525	20240823	103000	7013473300	97100	97200	97300	97100	673
526	20240823	102900	6948076200	97200	97100	97200	97100	332
527	20240823	102800	6915822900	97100	97100	97100	97000	287
528	20240823	102700	6887955600	97100	97000	97100	96900	251
529	20240823	102600	6863595000	97000	97000	97100	96900	423
530	20240823	102500	6822559800	97100	96900	97100	96700	320
531	20240823	102400	6791517900	96900	97100	97100	96800	382
532	20240823	102300	6754469300	97100	97000	97100	97000	468
533	20240823	102200	6709051800	97000	96800	97100	96800	246
534	20240823	102100	6685193700	96900	97000	97100	96700	597
535	20240823	102000	6627311000	97000	97000	97000	96900	225
536	20240823	101900	6605486400	97000	96900	97000	96900	228
537	20240823	101800	6583386000	96800	96900	97100	96800	277
538	20240823	101700	6556544300	96800	96900	96900	96800	352
539	20240823	101600	6522436500	96900	96700	96900	96700	358
540	20240823	101500	6487775300	96500	97100	97100	96500	1939
541	20240823	101400	6299912300	97100	97100	97100	97000	408
542	20240823	101300	6260296800	97100	97000	97100	97000	297
543	20240823	101200	6231464800	97000	97000	97100	96900	692
544	20240823	101100	6164330000	97000	97200	97200	96900	742
545	20240823	101000	6092323100	97100	97200	97300	97100	386
546	20240823	100900	6054800900	97300	97300	97400	97100	661
547	20240823	100800	5990496600	97200	97300	97300	97200	239
548	20240823	100700	5967242000	97300	97100	97300	97100	266
549	20240823	100600	5941378400	97100	97100	97200	97000	426
550	20240823	100500	5900018800	97100	97100	97100	97100	417
551	20240823	100400	5859528100	97100	97100	97100	97000	392
552	20240823	100300	5821475700	97100	97100	97100	97000	238
553	20240823	100200	5798366400	97000	97200	97400	97000	530
554	20240823	100100	5746847300	97200	97300	97400	97100	1018
555	20240823	100000	5647840700	97300	97300	97300	97200	818
556	20240823	095900	5568262300	97200	97200	97300	97100	600
557	20240823	095800	5509919600	97200	97100	97200	97000	527
558	20240823	095700	5458739300	97200	97000	97200	97000	355
559	20240823	095600	5424260600	97000	96900	97100	96900	362
560	20240823	095500	5389137600	97000	97200	97200	96900	397
561	20240823	095400	5350596000	97100	97000	97200	97000	441
562	20240823	095300	5307784300	97000	97100	97100	96900	623
563	20240823	095200	5247319500	97100	97100	97200	96900	630
564	20240823	095100	5186158800	97100	97000	97100	97000	1391
565	20240823	095000	5051119200	97000	96900	97000	96900	324
566	20240823	094900	5019693500	96900	96900	97000	96900	280
567	20240823	094800	4992537600	96900	96800	96900	96700	427
568	20240823	094700	4951194400	96800	97000	97000	96700	615
569	20240823	094600	4891616300	97000	96900	97000	96900	448
570	20240823	094500	4848179300	97000	96900	97000	96900	350
571	20240823	094400	4814233700	97000	97000	97000	96900	479
572	20240823	094300	4767771200	96900	97000	97000	96900	496
573	20240823	094200	4719680500	97000	96800	97000	96800	956
574	20240823	094100	4627054200	96800	96700	96800	96700	497
575	20240823	094000	4578985000	96900	96700	96900	96600	306
576	20240823	093900	4549384700	96600	96500	96800	96400	439
577	20240823	093800	4506977800	96500	96700	96900	96500	484
578	20240823	093700	4460210300	96700	96600	96900	96600	332
579	20240823	093600	4428096200	96800	96700	96900	96700	664
580	20240823	093500	4363871000	96700	96600	96700	96500	566
581	20240823	093400	4309192200	96600	96600	96600	96500	435
582	20240823	093300	4267189200	96600	96600	96600	96500	360
583	20240823	093200	4232415300	96500	96500	96600	96400	562
584	20240823	093100	4178192000	96500	96500	96500	96300	983
585	20240823	093000	4083402800	96500	97100	97100	96400	1032
586	20240823	092900	3983657600	97100	96900	97100	96900	452
587	20240823	092800	3939792200	96900	97000	97100	96900	1006
588	20240823	092700	3842215400	96900	96800	97000	96800	499
589	20240823	092600	3793855500	96900	96700	96900	96700	582
590	20240823	092500	3737521500	96800	97000	97000	96600	495
591	20240823	092400	3689583800	97000	96700	97000	96600	725
592	20240823	092300	3619348500	96700	96800	97000	96700	493
593	20240823	092200	3571598700	96800	96900	97000	96700	716
594	20240823	092100	3502260600	96900	96900	97000	96800	763
595	20240823	092000	3428323800	97000	97000	97100	97000	716
596	20240823	091900	3358818300	96800	97200	97200	96800	987
597	20240823	091800	3263084400	97200	97000	97200	97000	1083
598	20240823	091700	3157981500	97000	96800	97000	96700	907
599	20240823	091600	3070140800	96800	97000	97000	96700	1705
600	20240823	091500	2905129200	97000	97000	97000	96900	724
601	20240823	091400	2834917600	97000	97100	97100	96900	785
602	20240823	091300	2758782700	97000	97600	97700	97000	2934
603	20240823	091200	2473582200	97400	97600	97900	97400	1094
604	20240823	091100	2366741400	97700	97600	97700	97300	928
605	20240823	091000	2276138400	97500	97600	97700	97300	1101
606	20240823	090900	2168746800	97700	97600	97900	97500	1295
607	20240823	090800	2042244100	97500	97500	97600	97400	746
608	20240823	090700	1969495300	97500	97900	97900	97300	3546
609	20240823	090600	1623572600	97800	98000	98000	97700	1295
610	20240823	090500	1496804200	97900	97900	98100	97700	1509
611	20240823	090400	1349137000	97800	97800	98200	97600	2801
612	20240823	090300	1074819800	97700	97400	98000	97400	1871
613	20240823	090200	891878700	97400	97900	97900	97400	1415
614	20240823	090100	753810200	97900	97000	98000	96600	2882
615	20240823	090000	473064900	97000	97000	97300	96400	4877