KissMeData/207940/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203400	91953493000	911000	911000	911000	911000	4934
3	20240802	203300	91953493000	911000	911000	911000	911000	0
4	20240802	203200	91953493000	911000	911000	911000	911000	0
5	20240802	203100	91953493000	911000	911000	911000	911000	0
6	20240802	203000	91953493000	911000	911000	911000	911000	0
7	20240802	202900	91953493000	911000	911000	911000	911000	0
8	20240802	202800	91953493000	911000	911000	911000	911000	0
9	20240802	202700	91953493000	911000	911000	911000	911000	0
10	20240802	202600	91953493000	911000	911000	911000	911000	0
11	20240802	202500	91953493000	911000	911000	911000	911000	0
12	20240802	202400	91953493000	911000	911000	911000	911000	0
13	20240802	202300	91953493000	911000	911000	911000	911000	0
14	20240802	202200	91953493000	911000	911000	911000	911000	0
15	20240802	202100	91953493000	911000	911000	911000	911000	0
16	20240802	202000	91953493000	911000	911000	911000	911000	0
17	20240802	201900	91953493000	911000	911000	911000	911000	0
18	20240802	201800	91953493000	911000	911000	911000	911000	0
19	20240802	201700	91953493000	911000	911000	911000	911000	0
20	20240802	201600	91953493000	911000	911000	911000	911000	0
21	20240802	201500	91953493000	911000	911000	911000	911000	0
22	20240802	201400	91953493000	911000	911000	911000	911000	0
23	20240802	201300	91953493000	911000	911000	911000	911000	0
24	20240802	201200	91953493000	911000	911000	911000	911000	0
25	20240802	201100	91953493000	911000	911000	911000	911000	0
26	20240802	201000	91953493000	911000	911000	911000	911000	0
27	20240802	200900	91953493000	911000	911000	911000	911000	0
28	20240802	200800	91953493000	911000	911000	911000	911000	0
29	20240802	200700	91953493000	911000	911000	911000	911000	0
30	20240802	200600	91953493000	911000	911000	911000	911000	0
31	20240802	200500	91953493000	911000	911000	911000	911000	0
32	20240802	200400	91953493000	911000	911000	911000	911000	4934
33	20240802	200300	91953493000	911000	911000	911000	911000	0
34	20240802	200200	91953493000	911000	911000	911000	911000	0
35	20240802	200100	91953493000	911000	911000	911000	911000	0
36	20240802	200000	91953493000	911000	911000	911000	911000	0
37	20240802	195900	91953493000	911000	911000	911000	911000	0
38	20240802	195800	91953493000	911000	911000	911000	911000	0
39	20240802	195700	91953493000	911000	911000	911000	911000	0
40	20240802	195600	91953493000	911000	911000	911000	911000	0
41	20240802	195500	91953493000	911000	911000	911000	911000	0
42	20240802	195400	91953493000	911000	911000	911000	911000	0
43	20240802	195300	91953493000	911000	911000	911000	911000	0
44	20240802	195200	91953493000	911000	911000	911000	911000	0
45	20240802	195100	91953493000	911000	911000	911000	911000	0
46	20240802	195000	91953493000	911000	911000	911000	911000	0
47	20240802	194900	91953493000	911000	911000	911000	911000	0
48	20240802	194800	91953493000	911000	911000	911000	911000	0
49	20240802	194700	91953493000	911000	911000	911000	911000	0
50	20240802	194600	91953493000	911000	911000	911000	911000	0
51	20240802	194500	91953493000	911000	911000	911000	911000	0
52	20240802	194400	91953493000	911000	911000	911000	911000	0
53	20240802	194300	91953493000	911000	911000	911000	911000	0
54	20240802	194200	91953493000	911000	911000	911000	911000	0
55	20240802	194100	91953493000	911000	911000	911000	911000	0
56	20240802	194000	91953493000	911000	911000	911000	911000	0
57	20240802	193900	91953493000	911000	911000	911000	911000	0
58	20240802	193800	91953493000	911000	911000	911000	911000	0
59	20240802	193700	91953493000	911000	911000	911000	911000	0
60	20240802	193600	91953493000	911000	911000	911000	911000	0
61	20240802	193500	91953493000	911000	911000	911000	911000	0
62	20240802	193400	91953493000	911000	911000	911000	911000	4934
63	20240802	193300	91953493000	911000	911000	911000	911000	0
64	20240802	193200	91953493000	911000	911000	911000	911000	0
65	20240802	193100	91953493000	911000	911000	911000	911000	0
66	20240802	193000	91953493000	911000	911000	911000	911000	0
67	20240802	192900	91953493000	911000	911000	911000	911000	0
68	20240802	192800	91953493000	911000	911000	911000	911000	0
69	20240802	192700	91953493000	911000	911000	911000	911000	0
70	20240802	192600	91953493000	911000	911000	911000	911000	0
71	20240802	192500	91953493000	911000	911000	911000	911000	0
72	20240802	192400	91953493000	911000	911000	911000	911000	0
73	20240802	192300	91953493000	911000	911000	911000	911000	0
74	20240802	192200	91953493000	911000	911000	911000	911000	0
75	20240802	192100	91953493000	911000	911000	911000	911000	0
76	20240802	192000	91953493000	911000	911000	911000	911000	0
77	20240802	191900	91953493000	911000	911000	911000	911000	0
78	20240802	191800	91953493000	911000	911000	911000	911000	0
79	20240802	191700	91953493000	911000	911000	911000	911000	0
80	20240802	191600	91953493000	911000	911000	911000	911000	0
81	20240802	191500	91953493000	911000	911000	911000	911000	0
82	20240802	191400	91953493000	911000	911000	911000	911000	0
83	20240802	191300	91953493000	911000	911000	911000	911000	0
84	20240802	191200	91953493000	911000	911000	911000	911000	0
85	20240802	191100	91953493000	911000	911000	911000	911000	0
86	20240802	191000	91953493000	911000	911000	911000	911000	0
87	20240802	190900	91953493000	911000	911000	911000	911000	0
88	20240802	190800	91953493000	911000	911000	911000	911000	0
89	20240802	190700	91953493000	911000	911000	911000	911000	0
90	20240802	190600	91953493000	911000	911000	911000	911000	0
91	20240802	190500	91953493000	911000	911000	911000	911000	0
92	20240802	190400	91953493000	911000	911000	911000	911000	4934
93	20240802	190300	91953493000	911000	911000	911000	911000	0
94	20240802	190200	91953493000	911000	911000	911000	911000	0
95	20240802	190100	91953493000	911000	911000	911000	911000	0
96	20240802	190000	91953493000	911000	911000	911000	911000	0
97	20240802	185900	91953493000	911000	911000	911000	911000	0
98	20240802	185800	91953493000	911000	911000	911000	911000	0
99	20240802	185700	91953493000	911000	911000	911000	911000	0
100	20240802	185600	91953493000	911000	911000	911000	911000	0
101	20240802	185500	91953493000	911000	911000	911000	911000	0
102	20240802	185400	91953493000	911000	911000	911000	911000	0
103	20240802	185300	91953493000	911000	911000	911000	911000	0
104	20240802	185200	91953493000	911000	911000	911000	911000	0
105	20240802	185100	91953493000	911000	911000	911000	911000	0
106	20240802	185000	91953493000	911000	911000	911000	911000	0
107	20240802	184900	91953493000	911000	911000	911000	911000	0
108	20240802	184800	91953493000	911000	911000	911000	911000	0
109	20240802	184700	91953493000	911000	911000	911000	911000	0
110	20240802	184600	91953493000	911000	911000	911000	911000	0
111	20240802	184500	91953493000	911000	911000	911000	911000	0
112	20240802	184400	91953493000	911000	911000	911000	911000	0
113	20240802	184300	91953493000	911000	911000	911000	911000	0
114	20240802	184200	91953493000	911000	911000	911000	911000	0
115	20240802	184100	91953493000	911000	911000	911000	911000	0
116	20240802	184000	91953493000	911000	911000	911000	911000	0
117	20240802	183900	91953493000	911000	911000	911000	911000	0
118	20240802	183800	91953493000	911000	911000	911000	911000	0
119	20240802	183700	91953493000	911000	911000	911000	911000	0
120	20240802	183600	91953493000	911000	911000	911000	911000	0
121	20240802	183500	91953493000	911000	911000	911000	911000	0
122	20240802	183400	91953493000	911000	911000	911000	911000	4934
123	20240802	183300	91953493000	911000	911000	911000	911000	0
124	20240802	183200	91953493000	911000	911000	911000	911000	0
125	20240802	183100	91953493000	911000	911000	911000	911000	0
126	20240802	183000	91953493000	911000	911000	911000	911000	0
127	20240802	182900	91953493000	911000	911000	911000	911000	0
128	20240802	182800	91953493000	911000	911000	911000	911000	0
129	20240802	182700	91953493000	911000	911000	911000	911000	0
130	20240802	182600	91953493000	911000	911000	911000	911000	0
131	20240802	182500	91953493000	911000	911000	911000	911000	0
132	20240802	182400	91953493000	911000	911000	911000	911000	0
133	20240802	182300	91953493000	911000	911000	911000	911000	0
134	20240802	182200	91953493000	911000	911000	911000	911000	0
135	20240802	182100	91953493000	911000	911000	911000	911000	0
136	20240802	182000	91953493000	911000	911000	911000	911000	0
137	20240802	181900	91953493000	911000	911000	911000	911000	0
138	20240802	181800	91953493000	911000	911000	911000	911000	0
139	20240802	181700	91953493000	911000	911000	911000	911000	0
140	20240802	181600	91953493000	911000	911000	911000	911000	0
141	20240802	181500	91953493000	911000	911000	911000	911000	0
142	20240802	181400	91953493000	911000	911000	911000	911000	0
143	20240802	181300	91953493000	911000	911000	911000	911000	0
144	20240802	181200	91953493000	911000	911000	911000	911000	0
145	20240802	181100	91953493000	911000	911000	911000	911000	0
146	20240802	181000	91953493000	911000	911000	911000	911000	0
147	20240802	180900	91953493000	911000	911000	911000	911000	0
148	20240802	180800	91953493000	911000	911000	911000	911000	0
149	20240802	180700	91953493000	911000	911000	911000	911000	0
150	20240802	180600	91953493000	911000	911000	911000	911000	0
151	20240802	180500	91953493000	911000	911000	911000	911000	0
152	20240802	180400	91953493000	911000	911000	911000	911000	4934
153	20240802	180300	91953493000	911000	911000	911000	911000	0
154	20240802	180200	91953493000	911000	911000	911000	911000	0
155	20240802	180100	91953493000	911000	911000	911000	911000	0
156	20240802	180000	91953493000	911000	911000	911000	911000	0
157	20240802	175900	91953493000	911000	911000	911000	911000	0
158	20240802	175800	91953493000	911000	911000	911000	911000	0
159	20240802	175700	91953493000	911000	911000	911000	911000	0
160	20240802	175600	91953493000	911000	911000	911000	911000	0
161	20240802	175500	91953493000	911000	911000	911000	911000	0
162	20240802	175400	91953493000	911000	911000	911000	911000	0
163	20240802	175300	91953493000	911000	911000	911000	911000	0
164	20240802	175200	91953493000	911000	911000	911000	911000	0
165	20240802	175100	91953493000	911000	911000	911000	911000	0
166	20240802	175000	91953493000	911000	911000	911000	911000	0
167	20240802	174900	91953493000	911000	911000	911000	911000	0
168	20240802	174800	91953493000	911000	911000	911000	911000	0
169	20240802	174700	91953493000	911000	911000	911000	911000	0
170	20240802	174600	91953493000	911000	911000	911000	911000	0
171	20240802	174500	91953493000	911000	911000	911000	911000	0
172	20240802	174400	91953493000	911000	911000	911000	911000	0
173	20240802	174300	91953493000	911000	911000	911000	911000	0
174	20240802	174200	91953493000	911000	911000	911000	911000	0
175	20240802	174100	91953493000	911000	911000	911000	911000	0
176	20240802	174000	91953493000	911000	911000	911000	911000	0
177	20240802	173900	91953493000	911000	911000	911000	911000	0
178	20240802	173800	91953493000	911000	911000	911000	911000	0
179	20240802	173700	91953493000	911000	911000	911000	911000	0
180	20240802	173600	91953493000	911000	911000	911000	911000	0
181	20240802	173500	91953493000	911000	911000	911000	911000	0
182	20240802	173400	91953493000	911000	911000	911000	911000	4934
183	20240802	173300	91953493000	911000	911000	911000	911000	0
184	20240802	173200	91953493000	911000	911000	911000	911000	0
185	20240802	173100	91953493000	911000	911000	911000	911000	0
186	20240802	173000	91953493000	911000	911000	911000	911000	0
187	20240802	172900	91953493000	911000	911000	911000	911000	0
188	20240802	172800	91953493000	911000	911000	911000	911000	0
189	20240802	172700	91953493000	911000	911000	911000	911000	0
190	20240802	172600	91953493000	911000	911000	911000	911000	0
191	20240802	172500	91953493000	911000	911000	911000	911000	0
192	20240802	172400	91953493000	911000	911000	911000	911000	0
193	20240802	172300	91953493000	911000	911000	911000	911000	0
194	20240802	172200	91953493000	911000	911000	911000	911000	0
195	20240802	172100	91953493000	911000	911000	911000	911000	0
196	20240802	172000	91953493000	911000	911000	911000	911000	0
197	20240802	171900	91953493000	911000	911000	911000	911000	0
198	20240802	171800	91953493000	911000	911000	911000	911000	0
199	20240802	171700	91953493000	911000	911000	911000	911000	0
200	20240802	171600	91953493000	911000	911000	911000	911000	0
201	20240802	171500	91953493000	911000	911000	911000	911000	0
202	20240802	171400	91953493000	911000	911000	911000	911000	0
203	20240802	171300	91953493000	911000	911000	911000	911000	0
204	20240802	171200	91953493000	911000	911000	911000	911000	0
205	20240802	171100	91953493000	911000	911000	911000	911000	0
206	20240802	171000	91953493000	911000	911000	911000	911000	0
207	20240802	170900	91953493000	911000	911000	911000	911000	0
208	20240802	170800	91953493000	911000	911000	911000	911000	0
209	20240802	170700	91953493000	911000	911000	911000	911000	0
210	20240802	170600	91953493000	911000	911000	911000	911000	0
211	20240802	170500	91953493000	911000	911000	911000	911000	0
212	20240802	170400	91953493000	911000	911000	911000	911000	4934
213	20240802	170300	91953493000	911000	911000	911000	911000	0
214	20240802	170200	91953493000	911000	911000	911000	911000	0
215	20240802	170100	91953493000	911000	911000	911000	911000	0
216	20240802	170000	91953493000	911000	911000	911000	911000	0
217	20240802	165900	91953493000	911000	911000	911000	911000	0
218	20240802	165800	91953493000	911000	911000	911000	911000	0
219	20240802	165700	91953493000	911000	911000	911000	911000	0
220	20240802	165600	91953493000	911000	911000	911000	911000	0
221	20240802	165500	91953493000	911000	911000	911000	911000	0
222	20240802	165400	91953493000	911000	911000	911000	911000	0
223	20240802	165300	91953493000	911000	911000	911000	911000	0
224	20240802	165200	91953493000	911000	911000	911000	911000	0
225	20240802	165100	91953493000	911000	911000	911000	911000	0
226	20240802	165000	91953493000	911000	911000	911000	911000	0
227	20240802	164900	91953493000	911000	911000	911000	911000	0
228	20240802	164800	91953493000	911000	911000	911000	911000	0
229	20240802	164700	91953493000	911000	911000	911000	911000	0
230	20240802	164600	91953493000	911000	911000	911000	911000	0
231	20240802	164500	91953493000	911000	911000	911000	911000	0
232	20240802	164400	91953493000	911000	911000	911000	911000	0
233	20240802	164300	91953493000	911000	911000	911000	911000	0
234	20240802	164200	91953493000	911000	911000	911000	911000	0
235	20240802	164100	91953493000	911000	911000	911000	911000	0
236	20240802	164000	91953493000	911000	911000	911000	911000	0
237	20240802	163900	91953493000	911000	911000	911000	911000	0
238	20240802	163800	91953493000	911000	911000	911000	911000	0
239	20240802	163700	91953493000	911000	911000	911000	911000	0
240	20240802	163600	91953493000	911000	911000	911000	911000	0
241	20240802	163500	91953493000	911000	911000	911000	911000	0
242	20240802	163400	91953493000	911000	911000	911000	911000	4934
243	20240802	163300	91953493000	911000	911000	911000	911000	0
244	20240802	163200	91953493000	911000	911000	911000	911000	0
245	20240802	163100	91953493000	911000	911000	911000	911000	0
246	20240802	163000	91953493000	911000	911000	911000	911000	0
247	20240802	162900	91953493000	911000	911000	911000	911000	0
248	20240802	162800	91953493000	911000	911000	911000	911000	0
249	20240802	162700	91953493000	911000	911000	911000	911000	0
250	20240802	162600	91953493000	911000	911000	911000	911000	0
251	20240802	162500	91953493000	911000	911000	911000	911000	0
252	20240802	162400	91953493000	911000	911000	911000	911000	0
253	20240802	162300	91953493000	911000	911000	911000	911000	0
254	20240802	162200	91953493000	911000	911000	911000	911000	0
255	20240802	162100	91953493000	911000	911000	911000	911000	0
256	20240802	162000	91953493000	911000	911000	911000	911000	0
257	20240802	161900	91953493000	911000	911000	911000	911000	0
258	20240802	161800	91953493000	911000	911000	911000	911000	0
259	20240802	161700	91953493000	911000	911000	911000	911000	0
260	20240802	161600	91953493000	911000	911000	911000	911000	0
261	20240802	161500	91953493000	911000	911000	911000	911000	0
262	20240802	161400	91953493000	911000	911000	911000	911000	0
263	20240802	161300	91953493000	911000	911000	911000	911000	0
264	20240802	161200	91953493000	911000	911000	911000	911000	0
265	20240802	161100	91953493000	911000	911000	911000	911000	0
266	20240802	161000	91953493000	911000	911000	911000	911000	0
267	20240802	160900	91953493000	911000	911000	911000	911000	0
268	20240802	160800	91953493000	911000	911000	911000	911000	0
269	20240802	160700	91953493000	911000	911000	911000	911000	0
270	20240802	160600	91953493000	911000	911000	911000	911000	0
271	20240802	160500	91953493000	911000	911000	911000	911000	0
272	20240802	160400	91953493000	911000	911000	911000	911000	4934
273	20240802	160300	91953493000	911000	911000	911000	911000	0
274	20240802	160200	91953493000	911000	911000	911000	911000	0
275	20240802	160100	91953493000	911000	911000	911000	911000	0
276	20240802	160000	91953493000	911000	911000	911000	911000	0
277	20240802	155900	91953493000	911000	911000	911000	911000	0
278	20240802	155800	91953493000	911000	911000	911000	911000	0
279	20240802	155700	91953493000	911000	911000	911000	911000	0
280	20240802	155600	91953493000	911000	911000	911000	911000	0
281	20240802	155500	91953493000	911000	911000	911000	911000	0
282	20240802	155400	91953493000	911000	911000	911000	911000	0
283	20240802	155300	91953493000	911000	911000	911000	911000	0
284	20240802	155200	91953493000	911000	911000	911000	911000	0
285	20240802	155100	91953493000	911000	911000	911000	911000	0
286	20240802	155000	91953493000	911000	911000	911000	911000	0
287	20240802	154900	91953493000	911000	911000	911000	911000	0
288	20240802	154800	91953493000	911000	911000	911000	911000	0
289	20240802	154700	91953493000	911000	911000	911000	911000	0
290	20240802	154600	91953493000	911000	911000	911000	911000	0
291	20240802	154500	91953493000	911000	911000	911000	911000	0
292	20240802	154400	91953493000	911000	911000	911000	911000	0
293	20240802	154300	91953493000	911000	911000	911000	911000	0
294	20240802	154200	91953493000	911000	911000	911000	911000	0
295	20240802	154100	91953493000	911000	911000	911000	911000	0
296	20240802	154000	91953493000	911000	911000	911000	911000	0
297	20240802	153900	91953493000	911000	911000	911000	911000	0
298	20240802	153800	91953493000	911000	911000	911000	911000	0
299	20240802	153700	91953493000	911000	911000	911000	911000	0
300	20240802	153600	91953493000	911000	911000	911000	911000	0
301	20240802	153500	91953493000	911000	911000	911000	911000	0
302	20240802	153400	91953493000	911000	911000	911000	911000	4934
303	20240802	153300	91953493000	911000	911000	911000	911000	0
304	20240802	153200	91953493000	911000	911000	911000	911000	0
305	20240802	153100	91953493000	911000	911000	911000	911000	0
306	20240802	153000	91953493000	911000	911000	911000	911000	4934
307	20240802	152900	87458619000	909000	909000	909000	909000	0
308	20240802	152800	87458619000	909000	909000	909000	909000	0
309	20240802	152700	87458619000	909000	909000	909000	909000	0
310	20240802	152600	87458619000	909000	909000	909000	909000	0
311	20240802	152500	87458619000	909000	909000	909000	909000	0
312	20240802	152400	87458619000	909000	909000	909000	909000	0
313	20240802	152300	87458619000	909000	909000	909000	909000	0
314	20240802	152200	87458619000	909000	909000	909000	909000	0
315	20240802	152100	87458619000	909000	909000	909000	909000	0
316	20240802	152000	87458619000	909000	909000	909000	909000	0
317	20240802	151900	87458619000	909000	909000	912000	909000	505
318	20240802	151800	86999143000	911000	909000	911000	909000	109
319	20240802	151700	86899956000	911000	909000	911000	908000	417
320	20240802	151600	86520683000	908000	910000	910000	908000	319
321	20240802	151500	86230675000	910000	909000	910000	908000	548
322	20240802	151400	85732507000	909000	908000	909000	908000	214
323	20240802	151300	85538021000	908000	906000	909000	906000	506
324	20240802	151200	85078676000	906000	908000	909000	906000	441
325	20240802	151100	84678598000	908000	907000	908000	907000	224
326	20240802	151000	84475286000	907000	908000	908000	906000	218
327	20240802	150900	84277562000	907000	906000	908000	906000	185
328	20240802	150800	84109778000	906000	907000	908000	906000	384
329	20240802	150700	83761517000	906000	908000	908000	906000	392
330	20240802	150600	83406023000	908000	907000	908000	906000	428
331	20240802	150500	83017773000	907000	908000	908000	907000	398
332	20240802	150400	82656739000	907000	909000	909000	907000	466
333	20240802	150300	82233564000	909000	908000	909000	908000	128
334	20240802	150200	82117290000	909000	908000	909000	907000	277
335	20240802	150100	81865734000	908000	907000	908000	907000	148
336	20240802	150000	81731392000	908000	909000	910000	907000	137
337	20240802	145900	81606940000	910000	908000	910000	907000	433
338	20240802	145800	81213638000	907000	908000	909000	907000	1068
339	20240802	145700	80244397000	908000	909000	910000	908000	671
340	20240802	145600	79634435000	910000	909000	910000	909000	139
341	20240802	145500	79508033000	910000	909000	910000	909000	66
342	20240802	145400	79448029000	909000	909000	911000	909000	269
343	20240802	145300	79203290000	909000	910000	910000	908000	101
344	20240802	145200	79111430000	908000	910000	910000	908000	299
345	20240802	145100	78839639000	911000	910000	911000	909000	283
346	20240802	145000	78582087000	909000	910000	911000	909000	245
347	20240802	144900	78359173000	909000	909000	910000	908000	201
348	20240802	144800	78176470000	908000	908000	910000	908000	267
349	20240802	144700	77933801000	910000	908000	910000	908000	359
350	20240802	144600	77607673000	907000	908000	908000	907000	262
351	20240802	144500	77370029000	908000	909000	909000	907000	417
352	20240802	144400	76991404000	909000	909000	910000	908000	303
353	20240802	144300	76715964000	910000	910000	910000	909000	170
354	20240802	144200	76561309000	910000	909000	910000	909000	92
355	20240802	144100	76477661000	909000	909000	910000	908000	157
356	20240802	144000	76334952000	908000	908000	909000	907000	469
357	20240802	143900	75909101000	908000	908000	909000	908000	191
358	20240802	143800	75735646000	908000	909000	910000	908000	534
359	20240802	143700	75250372000	909000	909000	910000	909000	389
360	20240802	143600	74896727000	910000	910000	911000	909000	533
361	20240802	143500	74411692000	910000	911000	912000	910000	713
362	20240802	143400	73762304000	912000	911000	912000	911000	146
363	20240802	143300	73629275000	911000	911000	912000	910000	593
364	20240802	143200	73089070000	911000	912000	913000	911000	679
365	20240802	143100	72469829000	912000	913000	914000	912000	306
366	20240802	143000	72190458000	914000	913000	914000	913000	65
367	20240802	142900	72131064000	913000	914000	914000	913000	137
368	20240802	142800	72005930000	914000	914000	914000	913000	104
369	20240802	142700	71910917000	913000	913000	914000	913000	130
370	20240802	142600	71792199000	914000	913000	914000	913000	228
371	20240802	142500	71584009000	913000	913000	914000	913000	270
372	20240802	142400	71337439000	913000	913000	914000	913000	204
373	20240802	142300	71151158000	913000	916000	916000	913000	474
374	20240802	142200	70717897000	916000	914000	916000	914000	146
375	20240802	142100	70584292000	914000	914000	915000	913000	207
376	20240802	142000	70395082000	914000	915000	915000	914000	418
377	20240802	141900	70012978000	915000	915000	915000	914000	153
378	20240802	141800	69873056000	915000	914000	915000	914000	184
379	20240802	141700	69704755000	914000	916000	916000	914000	160
380	20240802	141600	69558406000	915000	916000	916000	915000	262
381	20240802	141500	69318644000	915000	915000	916000	915000	96
382	20240802	141400	69230771000	915000	915000	916000	914000	205
383	20240802	141300	69043210000	915000	914000	915000	914000	159
384	20240802	141200	68897829000	914000	917000	917000	914000	633
385	20240802	141100	68318486000	917000	917000	917000	916000	157
386	20240802	141000	68174597000	917000	917000	917000	916000	164
387	20240802	140900	68024271000	916000	917000	917000	916000	202
388	20240802	140800	67839088000	917000	915000	917000	915000	243
389	20240802	140700	67616441000	916000	918000	918000	915000	351
390	20240802	140600	67294738000	918000	917000	919000	916000	364
391	20240802	140500	66960784000	917000	917000	917000	916000	148
392	20240802	140400	66825184000	916000	917000	917000	916000	273
393	20240802	140300	66574935000	917000	920000	920000	917000	258
394	20240802	140200	66338041000	919000	921000	921000	918000	1167
395	20240802	140100	65265318000	920000	921000	921000	920000	193
396	20240802	140000	65087702000	920000	921000	922000	920000	288
397	20240802	135900	64822451000	922000	922000	922000	921000	111
398	20240802	135800	64720184000	921000	922000	922000	921000	76
399	20240802	135700	64650139000	922000	920000	922000	920000	407
400	20240802	135600	64275225000	920000	922000	922000	920000	131
401	20240802	135500	64154652000	922000	921000	922000	921000	382
402	20240802	135400	63802806000	921000	922000	923000	921000	146
403	20240802	135300	63668237000	922000	924000	924000	922000	308
404	20240802	135200	63384061000	923000	923000	924000	923000	98
405	20240802	135100	63293575000	923000	924000	924000	923000	111
406	20240802	135000	63191093000	923000	924000	924000	923000	306
407	20240802	134900	62908623000	923000	924000	924000	923000	63
408	20240802	134800	62850415000	923000	923000	924000	922000	190
409	20240802	134700	62675006000	923000	921000	923000	921000	131
410	20240802	134600	62554237000	922000	922000	922000	921000	80
411	20240802	134500	62480502000	921000	921000	922000	921000	53
412	20240802	134400	62431652000	922000	922000	922000	919000	615
413	20240802	134300	61865581000	921000	921000	922000	921000	225
414	20240802	134200	61658321000	922000	922000	922000	921000	81
415	20240802	134100	61583664000	922000	924000	924000	921000	510
416	20240802	134000	61113407000	923000	925000	925000	923000	165
417	20240802	133900	60960929000	925000	926000	927000	924000	217
418	20240802	133800	60760153000	927000	925000	927000	925000	910
419	20240802	133700	59916926000	925000	925000	926000	924000	162
420	20240802	133600	59767072000	924000	924000	925000	923000	709
421	20240802	133500	59111576000	925000	925000	925000	924000	222
422	20240802	133400	58906352000	924000	925000	925000	924000	184
423	20240802	133300	58736303000	925000	926000	926000	924000	195
424	20240802	133200	58555934000	926000	925000	926000	925000	121
425	20240802	133100	58443973000	925000	926000	926000	925000	301
426	20240802	133000	58165487000	926000	926000	927000	926000	357
427	20240802	132900	57834852000	926000	924000	926000	924000	342
428	20240802	132800	57518262000	924000	925000	925000	924000	103
429	20240802	132700	57422997000	925000	923000	925000	923000	164
430	20240802	132600	57271404000	923000	923000	924000	923000	97
431	20240802	132500	57181848000	924000	923000	924000	923000	115
432	20240802	132400	57075648000	924000	924000	924000	923000	121
433	20240802	132300	56963864000	924000	926000	926000	924000	278
434	20240802	132200	56706886000	926000	923000	926000	923000	1621
435	20240802	132100	55207972000	924000	922000	924000	922000	215
436	20240802	132000	55009533000	923000	922000	924000	922000	164
437	20240802	131900	54858166000	923000	922000	924000	922000	324
438	20240802	131800	54559136000	922000	922000	922000	921000	272
439	20240802	131700	54308365000	922000	921000	922000	921000	114
440	20240802	131600	54203281000	922000	920000	922000	919000	205
441	20240802	131500	54014592000	920000	920000	920000	919000	58
442	20240802	131400	53961259000	920000	919000	920000	919000	41
443	20240802	131300	53923559000	920000	918000	920000	918000	130
444	20240802	131200	53804078000	919000	919000	920000	918000	230
445	20240802	131100	53592714000	919000	921000	921000	919000	173
446	20240802	131000	53433563000	921000	922000	922000	920000	255
447	20240802	130900	53198726000	921000	923000	923000	921000	395
448	20240802	130800	52834503000	923000	923000	923000	922000	313
449	20240802	130700	52545670000	922000	922000	924000	921000	765
450	20240802	130600	51839947000	922000	922000	922000	921000	89
451	20240802	130500	51757910000	922000	921000	922000	921000	66
452	20240802	130400	51697071000	922000	921000	922000	921000	130
453	20240802	130300	51577224000	921000	921000	922000	921000	44
454	20240802	130200	51536680000	922000	920000	922000	920000	80
455	20240802	130100	51463017000	921000	921000	922000	920000	193
456	20240802	130000	51285264000	921000	920000	922000	919000	673
457	20240802	125900	50665681000	920000	918000	920000	918000	179
458	20240802	125800	50501139000	919000	916000	919000	916000	346
459	20240802	125700	50183719000	917000	917000	917000	916000	50
460	20240802	125600	50137878000	917000	916000	917000	916000	40
461	20240802	125500	50101221000	917000	917000	917000	915000	171
462	20240802	125400	49944579000	916000	917000	917000	916000	39
463	20240802	125300	49908829000	916000	916000	917000	916000	127
464	20240802	125200	49792489000	917000	917000	917000	916000	44
465	20240802	125100	49752175000	916000	917000	917000	916000	39
466	20240802	125000	49716432000	917000	916000	917000	916000	47
467	20240802	124900	49673360000	917000	916000	917000	915000	183
468	20240802	124800	49505802000	916000	915000	916000	915000	165
469	20240802	124700	49354811000	915000	914000	915000	914000	82
470	20240802	124600	49279849000	915000	915000	915000	914000	89
471	20240802	124500	49198480000	915000	915000	915000	914000	31
472	20240802	124400	49170136000	915000	914000	915000	914000	22
473	20240802	124300	49150010000	914000	914000	915000	914000	138
474	20240802	124200	49023853000	914000	915000	915000	914000	67
475	20240802	124100	48962577000	915000	915000	916000	914000	316
476	20240802	124000	48673546000	915000	916000	916000	915000	79
477	20240802	123900	48601239000	916000	916000	916000	915000	59
478	20240802	123800	48547214000	916000	915000	916000	915000	25
479	20240802	123700	48524321000	915000	916000	916000	915000	29
480	20240802	123600	48497776000	916000	915000	916000	915000	51
481	20240802	123500	48451098000	915000	915000	916000	915000	39
482	20240802	123400	48415394000	916000	917000	917000	915000	49
483	20240802	123300	48370507000	917000	918000	918000	917000	84
484	20240802	123200	48293467000	917000	917000	918000	917000	178
485	20240802	123100	48130227000	916000	916000	917000	915000	105
486	20240802	123000	48034025000	916000	916000	916000	915000	30
487	20240802	122900	48006561000	915000	916000	916000	915000	60
488	20240802	122800	47951625000	916000	914000	916000	913000	255
489	20240802	122700	47718453000	913000	914000	914000	913000	29
490	20240802	122600	47691969000	914000	913000	914000	913000	32
491	20240802	122500	47662741000	914000	914000	914000	913000	44
492	20240802	122400	47622535000	914000	912000	914000	912000	48
493	20240802	122300	47578711000	912000	914000	914000	912000	326
494	20240802	122200	47281134000	913000	914000	914000	913000	113
495	20240802	122100	47177952000	913000	913000	914000	913000	200
496	20240802	122000	46995254000	914000	913000	914000	913000	48
497	20240802	121900	46951417000	913000	913000	914000	913000	94
498	20240802	121800	46865585000	914000	915000	915000	913000	239
499	20240802	121700	46647152000	914000	915000	915000	914000	139
500	20240802	121600	46520031000	915000	916000	916000	915000	42
501	20240802	121500	46481581000	915000	915000	916000	915000	41
502	20240802	121400	46444055000	915000	916000	916000	914000	156
503	20240802	121300	46301308000	916000	916000	917000	915000	336
504	20240802	121200	45993655000	916000	916000	917000	916000	36
505	20240802	121100	45960662000	917000	916000	917000	916000	34
506	20240802	121000	45929502000	917000	917000	917000	916000	242
507	20240802	120900	45707794000	917000	917000	917000	916000	68
508	20240802	120800	45645472000	918000	917000	918000	916000	60
509	20240802	120700	45590472000	917000	916000	917000	916000	70
510	20240802	120600	45526296000	917000	917000	917000	916000	74
511	20240802	120500	45458455000	917000	917000	917000	916000	40
512	20240802	120400	45421792000	917000	916000	917000	916000	93
513	20240802	120300	45336526000	917000	916000	917000	916000	45
514	20240802	120200	45295276000	917000	916000	917000	916000	30
515	20240802	120100	45267780000	917000	917000	917000	916000	30
516	20240802	120000	45240283000	916000	917000	917000	916000	155
517	20240802	115900	45098253000	916000	918000	919000	916000	372
518	20240802	115800	44756979000	919000	920000	920000	919000	233
519	20240802	115700	44542789000	920000	918000	920000	917000	425
520	20240802	115600	44152348000	919000	919000	920000	917000	341
521	20240802	115500	43839158000	920000	920000	920000	919000	54
522	20240802	115400	43789489000	919000	920000	920000	919000	41
523	20240802	115300	43751788000	919000	920000	920000	919000	50
524	20240802	115200	43705815000	919000	918000	920000	918000	261
525	20240802	115100	43466072000	918000	916000	918000	916000	342
526	20240802	115000	43152400000	917000	916000	917000	916000	28
527	20240802	114900	43126736000	917000	917000	917000	916000	44
528	20240802	114800	43086399000	916000	917000	917000	916000	61
529	20240802	114700	43030487000	916000	917000	917000	915000	183
530	20240802	114600	42862914000	918000	918000	918000	917000	104
531	20240802	114500	42767539000	917000	916000	918000	916000	112
532	20240802	114400	42664824000	917000	916000	917000	916000	185
533	20240802	114300	42495219000	916000	917000	917000	915000	669
534	20240802	114200	41882937000	916000	916000	917000	915000	460
535	20240802	114100	41461819000	917000	915000	917000	915000	190
536	20240802	114000	41287772000	916000	916000	916000	915000	254
537	20240802	113900	41055129000	916000	916000	916000	915000	78
538	20240802	113800	40983716000	915000	916000	916000	915000	123
539	20240802	113700	40871091000	916000	917000	917000	916000	83
540	20240802	113600	40795028000	917000	916000	917000	915000	220
541	20240802	113500	40593499000	915000	917000	917000	915000	213
542	20240802	113400	40398389000	916000	917000	918000	916000	240
543	20240802	113300	40178308000	917000	917000	918000	917000	101
544	20240802	113200	40085674000	917000	917000	918000	917000	51
545	20240802	113100	40038885000	918000	918000	919000	917000	222
546	20240802	113000	39835105000	919000	919000	919000	918000	363
547	20240802	112900	39501824000	919000	918000	919000	918000	40
548	20240802	112800	39465079000	919000	920000	920000	918000	277
549	20240802	112700	39210456000	920000	920000	921000	919000	340
550	20240802	112600	38897656000	920000	920000	921000	919000	208
551	20240802	112500	38706267000	920000	918000	920000	918000	207
552	20240802	112400	38515917000	919000	917000	919000	917000	156
553	20240802	112300	38372694000	918000	918000	918000	917000	247
554	20240802	112200	38145983000	917000	917000	918000	917000	61
555	20240802	112100	38090036000	917000	917000	918000	917000	41
556	20240802	112000	38052421000	917000	919000	919000	917000	196
557	20240802	111900	37872557000	919000	921000	921000	919000	398
558	20240802	111800	37506507000	921000	922000	922000	919000	552
559	20240802	111700	36998459000	922000	921000	922000	920000	211
560	20240802	111600	36804093000	921000	920000	922000	919000	505
561	20240802	111500	36339118000	920000	919000	920000	919000	287
562	20240802	111400	36075232000	919000	919000	920000	917000	654
563	20240802	111300	35473887000	919000	916000	919000	913000	1139
564	20240802	111200	34430649000	916000	916000	916000	915000	38
565	20240802	111100	34395862000	916000	915000	916000	915000	174
566	20240802	111000	34236505000	916000	917000	917000	916000	206
567	20240802	110900	34047794000	916000	916000	917000	916000	95
568	20240802	110800	33960767000	916000	916000	917000	916000	83
569	20240802	110700	33884695000	917000	916000	917000	916000	84
570	20240802	110600	33807726000	916000	917000	917000	916000	171
571	20240802	110500	33651053000	916000	917000	917000	916000	61
572	20240802	110400	33595163000	917000	915000	917000	915000	148
573	20240802	110300	33459592000	916000	916000	916000	915000	26
574	20240802	110200	33435780000	916000	915000	916000	915000	96
575	20240802	110100	33347882000	915000	916000	917000	915000	43
576	20240802	110000	33308491000	917000	914000	917000	913000	507
577	20240802	105900	32844843000	913000	914000	914000	913000	36
578	20240802	105800	32811950000	914000	913000	914000	913000	33
579	20240802	105700	32781803000	913000	913000	914000	913000	106
580	20240802	105600	32685015000	913000	914000	914000	913000	31
581	20240802	105500	32656696000	914000	914000	914000	913000	46
582	20240802	105400	32614662000	913000	913000	914000	913000	51
583	20240802	105300	32568093000	914000	912000	914000	912000	175
584	20240802	105200	32408314000	913000	912000	913000	911000	166
585	20240802	105100	32256922000	911000	912000	912000	911000	16
586	20240802	105000	32242331000	912000	912000	912000	911000	112
587	20240802	104900	32140246000	911000	912000	912000	911000	40
588	20240802	104800	32103791000	912000	912000	912000	911000	176
589	20240802	104700	31943427000	912000	912000	912000	911000	70
590	20240802	104600	31879629000	912000	912000	913000	911000	188
591	20240802	104500	31708258000	913000	913000	914000	913000	69
592	20240802	104400	31645255000	913000	914000	914000	912000	146
593	20240802	104300	31511949000	913000	914000	914000	913000	121
594	20240802	104200	31401462000	914000	911000	914000	911000	141
595	20240802	104100	31272804000	911000	912000	912000	911000	108
596	20240802	104000	31174366000	912000	912000	912000	911000	328
597	20240802	103900	30875492000	912000	913000	913000	911000	93
598	20240802	103800	30790695000	912000	912000	912000	911000	133
599	20240802	103700	30669446000	913000	913000	913000	912000	42
600	20240802	103600	30631129000	912000	910000	913000	910000	298
601	20240802	103500	30359651000	910000	910000	910000	909000	142
602	20240802	103400	30230535000	910000	910000	910000	909000	312
603	20240802	103300	29946630000	909000	910000	911000	909000	335
604	20240802	103200	29641806000	911000	910000	911000	910000	256
605	20240802	103100	29408782000	910000	911000	912000	910000	199
606	20240802	103000	29227500000	912000	913000	913000	912000	196
607	20240802	102900	29048731000	913000	913000	913000	912000	49
608	20240802	102800	29004028000	912000	912000	913000	912000	164
609	20240802	102700	28854424000	912000	913000	913000	912000	46
610	20240802	102600	28812452000	912000	914000	914000	912000	63
611	20240802	102500	28754932000	913000	913000	914000	913000	240
612	20240802	102400	28535783000	914000	915000	915000	913000	299
613	20240802	102300	28262520000	915000	913000	915000	913000	148
614	20240802	102200	28127266000	913000	914000	914000	913000	183
615	20240802	102100	27960066000	914000	915000	916000	914000	430
616	20240802	102000	27566675000	916000	916000	916000	915000	55
617	20240802	101900	27516301000	915000	916000	916000	915000	52
618	20240802	101800	27468681000	916000	916000	916000	915000	81
619	20240802	101700	27394530000	916000	916000	917000	915000	94
620	20240802	101600	27308409000	917000	916000	917000	915000	104
621	20240802	101500	27213137000	916000	915000	916000	915000	256
622	20240802	101400	26978689000	916000	916000	916000	915000	30
623	20240802	101300	26951223000	916000	915000	916000	915000	78
624	20240802	101200	26879831000	916000	916000	916000	915000	185
625	20240802	101100	26710446000	915000	916000	916000	915000	90
626	20240802	101000	26628050000	916000	915000	916000	915000	63
627	20240802	100900	26570368000	916000	915000	916000	915000	91
628	20240802	100800	26487028000	915000	916000	917000	915000	194
629	20240802	100700	26309320000	916000	916000	916000	915000	100
630	20240802	100600	26217747000	916000	914000	916000	914000	118
631	20240802	100500	26109791000	915000	915000	915000	914000	65
632	20240802	100400	26050354000	914000	915000	915000	914000	54
633	20240802	100300	26000952000	914000	915000	916000	914000	115
634	20240802	100200	25895763000	916000	915000	916000	914000	65
635	20240802	100100	25836281000	914000	914000	916000	914000	73
636	20240802	100000	25769504000	914000	913000	914000	913000	142
637	20240802	095900	25639795000	913000	914000	914000	913000	129
638	20240802	095800	25521971000	914000	915000	916000	913000	223
639	20240802	095700	25318036000	916000	915000	916000	915000	27
640	20240802	095600	25293318000	916000	915000	916000	914000	159
641	20240802	095500	25147799000	915000	915000	915000	914000	122
642	20240802	095400	25036202000	914000	916000	916000	914000	250
643	20240802	095300	24807479000	916000	916000	917000	915000	156
644	20240802	095200	24664570000	917000	913000	917000	913000	303
645	20240802	095100	24387661000	913000	913000	914000	913000	191
646	20240802	095000	24213213000	914000	918000	918000	913000	684
647	20240802	094900	23587025000	917000	919000	919000	917000	320
648	20240802	094800	23293448000	918000	919000	919000	917000	169
649	20240802	094700	23138286000	919000	922000	922000	918000	251
650	20240802	094600	22907463000	922000	922000	922000	921000	63
651	20240802	094500	22849394000	921000	922000	922000	921000	126
652	20240802	094400	22733301000	922000	922000	923000	920000	649
653	20240802	094300	22135294000	923000	925000	925000	922000	289
654	20240802	094200	21868432000	925000	925000	925000	924000	409
655	20240802	094100	21490112000	925000	922000	925000	922000	1455
656	20240802	094000	20145152000	922000	923000	923000	921000	116
657	20240802	093900	20038191000	922000	922000	923000	920000	473
658	20240802	093800	19602782000	922000	922000	923000	922000	133
659	20240802	093700	19480140000	923000	923000	923000	922000	171
660	20240802	093600	19322423000	922000	923000	924000	921000	467
661	20240802	093500	18891831000	923000	925000	925000	923000	492
662	20240802	093400	18437177000	925000	923000	925000	921000	1683
663	20240802	093300	16884526000	923000	922000	925000	922000	1060
664	20240802	093200	15905959000	922000	920000	922000	920000	591
665	20240802	093100	15361542000	921000	919000	921000	918000	681
666	20240802	093000	14735471000	918000	917000	919000	916000	590
667	20240802	092900	14194382000	916000	916000	917000	916000	220
668	20240802	092800	13992724000	916000	916000	917000	915000	531
669	20240802	092700	13506388000	915000	912000	916000	911000	773
670	20240802	092600	12799466000	912000	909000	913000	909000	251
671	20240802	092500	12570813000	909000	911000	911000	908000	454
672	20240802	092400	12157822000	910000	911000	911000	910000	126
673	20240802	092300	12043098000	910000	912000	912000	910000	406
674	20240802	092200	11673281000	912000	912000	913000	911000	355
675	20240802	092100	11349378000	912000	907000	913000	907000	510
676	20240802	092000	10885018000	909000	905000	909000	905000	403
677	20240802	091900	10519411000	905000	906000	907000	904000	459
678	20240802	091800	10103987000	906000	905000	906000	905000	221
679	20240802	091700	9903849000	905000	904000	905000	903000	377
680	20240802	091600	9563068000	903000	906000	906000	903000	719
681	20240802	091500	8912721000	905000	907000	907000	905000	293
682	20240802	091400	8647279000	906000	907000	907000	905000	474
683	20240802	091300	8217814000	907000	908000	909000	907000	176
684	20240802	091200	8058088000	908000	907000	909000	906000	836
685	20240802	091100	7300076000	908000	911000	911000	907000	736
686	20240802	091000	6631236000	912000	909000	912000	909000	242
687	20240802	090900	6410821000	910000	909000	910000	909000	653
688	20240802	090800	5817155000	909000	910000	911000	909000	617
689	20240802	090700	5255663000	910000	914000	914000	910000	609
690	20240802	090600	4700256000	914000	914000	916000	913000	195
691	20240802	090500	4521973000	914000	916000	916000	914000	185
692	20240802	090400	4352651000	916000	916000	918000	915000	728
693	20240802	090300	3685174000	916000	912000	918000	910000	669
694	20240802	090200	3073867000	912000	916000	917000	912000	331
695	20240802	090100	2770875000	917000	913000	918000	912000	771
696	20240802	090000	2066102000	914000	912000	915000	907000	2243