KissMeData/207940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204700	43661353000	796000	796000	796000	796000	2603
3	20240709	204600	43661353000	796000	796000	796000	796000	0
4	20240709	204500	43661353000	796000	796000	796000	796000	0
5	20240709	204400	43661353000	796000	796000	796000	796000	0
6	20240709	204300	43661353000	796000	796000	796000	796000	0
7	20240709	204200	43661353000	796000	796000	796000	796000	0
8	20240709	204100	43661353000	796000	796000	796000	796000	0
9	20240709	204000	43661353000	796000	796000	796000	796000	0
10	20240709	203900	43661353000	796000	796000	796000	796000	0
11	20240709	203800	43661353000	796000	796000	796000	796000	0
12	20240709	203700	43661353000	796000	796000	796000	796000	0
13	20240709	203600	43661353000	796000	796000	796000	796000	0
14	20240709	203500	43661353000	796000	796000	796000	796000	0
15	20240709	203400	43661353000	796000	796000	796000	796000	0
16	20240709	203300	43661353000	796000	796000	796000	796000	0
17	20240709	203200	43661353000	796000	796000	796000	796000	0
18	20240709	203100	43661353000	796000	796000	796000	796000	0
19	20240709	203000	43661353000	796000	796000	796000	796000	0
20	20240709	202900	43661353000	796000	796000	796000	796000	0
21	20240709	202800	43661353000	796000	796000	796000	796000	0
22	20240709	202700	43661353000	796000	796000	796000	796000	0
23	20240709	202600	43661353000	796000	796000	796000	796000	0
24	20240709	202500	43661353000	796000	796000	796000	796000	0
25	20240709	202400	43661353000	796000	796000	796000	796000	0
26	20240709	202300	43661353000	796000	796000	796000	796000	0
27	20240709	202200	43661353000	796000	796000	796000	796000	0
28	20240709	202100	43661353000	796000	796000	796000	796000	0
29	20240709	202000	43661353000	796000	796000	796000	796000	0
30	20240709	201900	43661353000	796000	796000	796000	796000	0
31	20240709	201800	43661353000	796000	796000	796000	796000	0
32	20240709	201700	43661353000	796000	796000	796000	796000	2603
33	20240709	201600	43661353000	796000	796000	796000	796000	0
34	20240709	201500	43661353000	796000	796000	796000	796000	0
35	20240709	201400	43661353000	796000	796000	796000	796000	0
36	20240709	201300	43661353000	796000	796000	796000	796000	0
37	20240709	201200	43661353000	796000	796000	796000	796000	0
38	20240709	201100	43661353000	796000	796000	796000	796000	0
39	20240709	201000	43661353000	796000	796000	796000	796000	0
40	20240709	200900	43661353000	796000	796000	796000	796000	0
41	20240709	200800	43661353000	796000	796000	796000	796000	0
42	20240709	200700	43661353000	796000	796000	796000	796000	0
43	20240709	200600	43661353000	796000	796000	796000	796000	0
44	20240709	200500	43661353000	796000	796000	796000	796000	0
45	20240709	200400	43661353000	796000	796000	796000	796000	0
46	20240709	200300	43661353000	796000	796000	796000	796000	0
47	20240709	200200	43661353000	796000	796000	796000	796000	0
48	20240709	200100	43661353000	796000	796000	796000	796000	0
49	20240709	200000	43661353000	796000	796000	796000	796000	0
50	20240709	195900	43661353000	796000	796000	796000	796000	0
51	20240709	195800	43661353000	796000	796000	796000	796000	0
52	20240709	195700	43661353000	796000	796000	796000	796000	0
53	20240709	195600	43661353000	796000	796000	796000	796000	0
54	20240709	195500	43661353000	796000	796000	796000	796000	0
55	20240709	195400	43661353000	796000	796000	796000	796000	0
56	20240709	195300	43661353000	796000	796000	796000	796000	0
57	20240709	195200	43661353000	796000	796000	796000	796000	0
58	20240709	195100	43661353000	796000	796000	796000	796000	0
59	20240709	195000	43661353000	796000	796000	796000	796000	0
60	20240709	194900	43661353000	796000	796000	796000	796000	0
61	20240709	194800	43661353000	796000	796000	796000	796000	0
62	20240709	194700	43661353000	796000	796000	796000	796000	2603
63	20240709	194600	43661353000	796000	796000	796000	796000	0
64	20240709	194500	43661353000	796000	796000	796000	796000	0
65	20240709	194400	43661353000	796000	796000	796000	796000	0
66	20240709	194300	43661353000	796000	796000	796000	796000	0
67	20240709	194200	43661353000	796000	796000	796000	796000	0
68	20240709	194100	43661353000	796000	796000	796000	796000	0
69	20240709	194000	43661353000	796000	796000	796000	796000	0
70	20240709	193900	43661353000	796000	796000	796000	796000	0
71	20240709	193800	43661353000	796000	796000	796000	796000	0
72	20240709	193700	43661353000	796000	796000	796000	796000	0
73	20240709	193600	43661353000	796000	796000	796000	796000	0
74	20240709	193500	43661353000	796000	796000	796000	796000	0
75	20240709	193400	43661353000	796000	796000	796000	796000	0
76	20240709	193300	43661353000	796000	796000	796000	796000	0
77	20240709	193200	43661353000	796000	796000	796000	796000	0
78	20240709	193100	43661353000	796000	796000	796000	796000	0
79	20240709	193000	43661353000	796000	796000	796000	796000	0
80	20240709	192900	43661353000	796000	796000	796000	796000	0
81	20240709	192800	43661353000	796000	796000	796000	796000	0
82	20240709	192700	43661353000	796000	796000	796000	796000	0
83	20240709	192600	43661353000	796000	796000	796000	796000	0
84	20240709	192500	43661353000	796000	796000	796000	796000	0
85	20240709	192400	43661353000	796000	796000	796000	796000	0
86	20240709	192300	43661353000	796000	796000	796000	796000	0
87	20240709	192200	43661353000	796000	796000	796000	796000	0
88	20240709	192100	43661353000	796000	796000	796000	796000	0
89	20240709	192000	43661353000	796000	796000	796000	796000	0
90	20240709	191900	43661353000	796000	796000	796000	796000	0
91	20240709	191800	43661353000	796000	796000	796000	796000	0
92	20240709	191700	43661353000	796000	796000	796000	796000	2603
93	20240709	191600	43661353000	796000	796000	796000	796000	0
94	20240709	191500	43661353000	796000	796000	796000	796000	0
95	20240709	191400	43661353000	796000	796000	796000	796000	0
96	20240709	191300	43661353000	796000	796000	796000	796000	0
97	20240709	191200	43661353000	796000	796000	796000	796000	0
98	20240709	191100	43661353000	796000	796000	796000	796000	0
99	20240709	191000	43661353000	796000	796000	796000	796000	0
100	20240709	190900	43661353000	796000	796000	796000	796000	0
101	20240709	190800	43661353000	796000	796000	796000	796000	0
102	20240709	190700	43661353000	796000	796000	796000	796000	0
103	20240709	190600	43661353000	796000	796000	796000	796000	0
104	20240709	190500	43661353000	796000	796000	796000	796000	0
105	20240709	190400	43661353000	796000	796000	796000	796000	0
106	20240709	190300	43661353000	796000	796000	796000	796000	0
107	20240709	190200	43661353000	796000	796000	796000	796000	0
108	20240709	190100	43661353000	796000	796000	796000	796000	0
109	20240709	190000	43661353000	796000	796000	796000	796000	0
110	20240709	185900	43661353000	796000	796000	796000	796000	0
111	20240709	185800	43661353000	796000	796000	796000	796000	0
112	20240709	185700	43661353000	796000	796000	796000	796000	0
113	20240709	185600	43661353000	796000	796000	796000	796000	0
114	20240709	185500	43661353000	796000	796000	796000	796000	0
115	20240709	185400	43661353000	796000	796000	796000	796000	0
116	20240709	185300	43661353000	796000	796000	796000	796000	0
117	20240709	185200	43661353000	796000	796000	796000	796000	0
118	20240709	185100	43661353000	796000	796000	796000	796000	0
119	20240709	185000	43661353000	796000	796000	796000	796000	0
120	20240709	184900	43661353000	796000	796000	796000	796000	0
121	20240709	184800	43661353000	796000	796000	796000	796000	0
122	20240709	184700	43661353000	796000	796000	796000	796000	2603
123	20240709	184600	43661353000	796000	796000	796000	796000	0
124	20240709	184500	43661353000	796000	796000	796000	796000	0
125	20240709	184400	43661353000	796000	796000	796000	796000	0
126	20240709	184300	43661353000	796000	796000	796000	796000	0
127	20240709	184200	43661353000	796000	796000	796000	796000	0
128	20240709	184100	43661353000	796000	796000	796000	796000	0
129	20240709	184000	43661353000	796000	796000	796000	796000	0
130	20240709	183900	43661353000	796000	796000	796000	796000	0
131	20240709	183800	43661353000	796000	796000	796000	796000	0
132	20240709	183700	43661353000	796000	796000	796000	796000	0
133	20240709	183600	43661353000	796000	796000	796000	796000	0
134	20240709	183500	43661353000	796000	796000	796000	796000	0
135	20240709	183400	43661353000	796000	796000	796000	796000	0
136	20240709	183300	43661353000	796000	796000	796000	796000	0
137	20240709	183200	43661353000	796000	796000	796000	796000	0
138	20240709	183100	43661353000	796000	796000	796000	796000	0
139	20240709	183000	43661353000	796000	796000	796000	796000	0
140	20240709	182900	43661353000	796000	796000	796000	796000	0
141	20240709	182800	43661353000	796000	796000	796000	796000	0
142	20240709	182700	43661353000	796000	796000	796000	796000	0
143	20240709	182600	43661353000	796000	796000	796000	796000	0
144	20240709	182500	43661353000	796000	796000	796000	796000	0
145	20240709	182400	43661353000	796000	796000	796000	796000	0
146	20240709	182300	43661353000	796000	796000	796000	796000	0
147	20240709	182200	43661353000	796000	796000	796000	796000	0
148	20240709	182100	43661353000	796000	796000	796000	796000	0
149	20240709	182000	43661353000	796000	796000	796000	796000	0
150	20240709	181900	43661353000	796000	796000	796000	796000	0
151	20240709	181800	43661353000	796000	796000	796000	796000	0
152	20240709	181700	43661353000	796000	796000	796000	796000	2603
153	20240709	181600	43661353000	796000	796000	796000	796000	0
154	20240709	181500	43661353000	796000	796000	796000	796000	0
155	20240709	181400	43661353000	796000	796000	796000	796000	0
156	20240709	181300	43661353000	796000	796000	796000	796000	0
157	20240709	181200	43661353000	796000	796000	796000	796000	0
158	20240709	181100	43661353000	796000	796000	796000	796000	0
159	20240709	181000	43661353000	796000	796000	796000	796000	0
160	20240709	180900	43661353000	796000	796000	796000	796000	0
161	20240709	180800	43661353000	796000	796000	796000	796000	0
162	20240709	180700	43661353000	796000	796000	796000	796000	0
163	20240709	180600	43661353000	796000	796000	796000	796000	0
164	20240709	180500	43661353000	796000	796000	796000	796000	0
165	20240709	180400	43661353000	796000	796000	796000	796000	0
166	20240709	180300	43661353000	796000	796000	796000	796000	0
167	20240709	180200	43661353000	796000	796000	796000	796000	0
168	20240709	180100	43661353000	796000	796000	796000	796000	0
169	20240709	180000	43661353000	796000	796000	796000	796000	0
170	20240709	175900	43661353000	796000	796000	796000	796000	0
171	20240709	175800	43661353000	796000	796000	796000	796000	0
172	20240709	175700	43661353000	796000	796000	796000	796000	0
173	20240709	175600	43661353000	796000	796000	796000	796000	0
174	20240709	175500	43661353000	796000	796000	796000	796000	0
175	20240709	175400	43661353000	796000	796000	796000	796000	0
176	20240709	175300	43661353000	796000	796000	796000	796000	0
177	20240709	175200	43661353000	796000	796000	796000	796000	0
178	20240709	175100	43661353000	796000	796000	796000	796000	0
179	20240709	175000	43661353000	796000	796000	796000	796000	0
180	20240709	174900	43661353000	796000	796000	796000	796000	0
181	20240709	174800	43661353000	796000	796000	796000	796000	0
182	20240709	174700	43661353000	796000	796000	796000	796000	2603
183	20240709	174600	43661353000	796000	796000	796000	796000	0
184	20240709	174500	43661353000	796000	796000	796000	796000	0
185	20240709	174400	43661353000	796000	796000	796000	796000	0
186	20240709	174300	43661353000	796000	796000	796000	796000	0
187	20240709	174200	43661353000	796000	796000	796000	796000	0
188	20240709	174100	43661353000	796000	796000	796000	796000	0
189	20240709	174000	43661353000	796000	796000	796000	796000	0
190	20240709	173900	43661353000	796000	796000	796000	796000	0
191	20240709	173800	43661353000	796000	796000	796000	796000	0
192	20240709	173700	43661353000	796000	796000	796000	796000	0
193	20240709	173600	43661353000	796000	796000	796000	796000	0
194	20240709	173500	43661353000	796000	796000	796000	796000	0
195	20240709	173400	43661353000	796000	796000	796000	796000	0
196	20240709	173300	43661353000	796000	796000	796000	796000	0
197	20240709	173200	43661353000	796000	796000	796000	796000	0
198	20240709	173100	43661353000	796000	796000	796000	796000	0
199	20240709	173000	43661353000	796000	796000	796000	796000	0
200	20240709	172900	43661353000	796000	796000	796000	796000	0
201	20240709	172800	43661353000	796000	796000	796000	796000	0
202	20240709	172700	43661353000	796000	796000	796000	796000	0
203	20240709	172600	43661353000	796000	796000	796000	796000	0
204	20240709	172500	43661353000	796000	796000	796000	796000	0
205	20240709	172400	43661353000	796000	796000	796000	796000	0
206	20240709	172300	43661353000	796000	796000	796000	796000	0
207	20240709	172200	43661353000	796000	796000	796000	796000	0
208	20240709	172100	43661353000	796000	796000	796000	796000	0
209	20240709	172000	43661353000	796000	796000	796000	796000	0
210	20240709	171900	43661353000	796000	796000	796000	796000	0
211	20240709	171800	43661353000	796000	796000	796000	796000	0
212	20240709	171700	43661353000	796000	796000	796000	796000	2603
213	20240709	171600	43661353000	796000	796000	796000	796000	0
214	20240709	171500	43661353000	796000	796000	796000	796000	0
215	20240709	171400	43661353000	796000	796000	796000	796000	0
216	20240709	171300	43661353000	796000	796000	796000	796000	0
217	20240709	171200	43661353000	796000	796000	796000	796000	0
218	20240709	171100	43661353000	796000	796000	796000	796000	0
219	20240709	171000	43661353000	796000	796000	796000	796000	0
220	20240709	170900	43661353000	796000	796000	796000	796000	0
221	20240709	170800	43661353000	796000	796000	796000	796000	0
222	20240709	170700	43661353000	796000	796000	796000	796000	0
223	20240709	170600	43661353000	796000	796000	796000	796000	0
224	20240709	170500	43661353000	796000	796000	796000	796000	0
225	20240709	170400	43661353000	796000	796000	796000	796000	0
226	20240709	170300	43661353000	796000	796000	796000	796000	0
227	20240709	170200	43661353000	796000	796000	796000	796000	0
228	20240709	170100	43661353000	796000	796000	796000	796000	0
229	20240709	170000	43661353000	796000	796000	796000	796000	0
230	20240709	165900	43661353000	796000	796000	796000	796000	0
231	20240709	165800	43661353000	796000	796000	796000	796000	0
232	20240709	165700	43661353000	796000	796000	796000	796000	0
233	20240709	165600	43661353000	796000	796000	796000	796000	0
234	20240709	165500	43661353000	796000	796000	796000	796000	0
235	20240709	165400	43661353000	796000	796000	796000	796000	0
236	20240709	165300	43661353000	796000	796000	796000	796000	0
237	20240709	165200	43661353000	796000	796000	796000	796000	0
238	20240709	165100	43661353000	796000	796000	796000	796000	0
239	20240709	165000	43661353000	796000	796000	796000	796000	0
240	20240709	164900	43661353000	796000	796000	796000	796000	0
241	20240709	164800	43661353000	796000	796000	796000	796000	0
242	20240709	164700	43661353000	796000	796000	796000	796000	2603
243	20240709	164600	43661353000	796000	796000	796000	796000	0
244	20240709	164500	43661353000	796000	796000	796000	796000	0
245	20240709	164400	43661353000	796000	796000	796000	796000	0
246	20240709	164300	43661353000	796000	796000	796000	796000	0
247	20240709	164200	43661353000	796000	796000	796000	796000	0
248	20240709	164100	43661353000	796000	796000	796000	796000	0
249	20240709	164000	43661353000	796000	796000	796000	796000	0
250	20240709	163900	43661353000	796000	796000	796000	796000	0
251	20240709	163800	43661353000	796000	796000	796000	796000	0
252	20240709	163700	43661353000	796000	796000	796000	796000	0
253	20240709	163600	43661353000	796000	796000	796000	796000	0
254	20240709	163500	43661353000	796000	796000	796000	796000	0
255	20240709	163400	43661353000	796000	796000	796000	796000	0
256	20240709	163300	43661353000	796000	796000	796000	796000	0
257	20240709	163200	43661353000	796000	796000	796000	796000	0
258	20240709	163100	43661353000	796000	796000	796000	796000	0
259	20240709	163000	43661353000	796000	796000	796000	796000	0
260	20240709	162900	43661353000	796000	796000	796000	796000	0
261	20240709	162800	43661353000	796000	796000	796000	796000	0
262	20240709	162700	43661353000	796000	796000	796000	796000	0
263	20240709	162600	43661353000	796000	796000	796000	796000	0
264	20240709	162500	43661353000	796000	796000	796000	796000	0
265	20240709	162400	43661353000	796000	796000	796000	796000	0
266	20240709	162300	43661353000	796000	796000	796000	796000	0
267	20240709	162200	43661353000	796000	796000	796000	796000	0
268	20240709	162100	43661353000	796000	796000	796000	796000	0
269	20240709	162000	43661353000	796000	796000	796000	796000	0
270	20240709	161900	43661353000	796000	796000	796000	796000	0
271	20240709	161800	43661353000	796000	796000	796000	796000	0
272	20240709	161700	43661353000	796000	796000	796000	796000	2603
273	20240709	161600	43661353000	796000	796000	796000	796000	0
274	20240709	161500	43661353000	796000	796000	796000	796000	0
275	20240709	161400	43661353000	796000	796000	796000	796000	0
276	20240709	161300	43661353000	796000	796000	796000	796000	0
277	20240709	161200	43661353000	796000	796000	796000	796000	0
278	20240709	161100	43661353000	796000	796000	796000	796000	0
279	20240709	161000	43661353000	796000	796000	796000	796000	0
280	20240709	160900	43661353000	796000	796000	796000	796000	0
281	20240709	160800	43661353000	796000	796000	796000	796000	0
282	20240709	160700	43661353000	796000	796000	796000	796000	0
283	20240709	160600	43661353000	796000	796000	796000	796000	0
284	20240709	160500	43661353000	796000	796000	796000	796000	0
285	20240709	160400	43661353000	796000	796000	796000	796000	0
286	20240709	160300	43661353000	796000	796000	796000	796000	0
287	20240709	160200	43661353000	796000	796000	796000	796000	0
288	20240709	160100	43661353000	796000	796000	796000	796000	0
289	20240709	160000	43661353000	796000	796000	796000	796000	0
290	20240709	155900	43661353000	796000	796000	796000	796000	0
291	20240709	155800	43661353000	796000	796000	796000	796000	0
292	20240709	155700	43661353000	796000	796000	796000	796000	0
293	20240709	155600	43661353000	796000	796000	796000	796000	0
294	20240709	155500	43661353000	796000	796000	796000	796000	0
295	20240709	155400	43661353000	796000	796000	796000	796000	0
296	20240709	155300	43661353000	796000	796000	796000	796000	0
297	20240709	155200	43661353000	796000	796000	796000	796000	0
298	20240709	155100	43661353000	796000	796000	796000	796000	0
299	20240709	155000	43661353000	796000	796000	796000	796000	0
300	20240709	154900	43661353000	796000	796000	796000	796000	0
301	20240709	154800	43661353000	796000	796000	796000	796000	0
302	20240709	154700	43661353000	796000	796000	796000	796000	2603
303	20240709	154600	43661353000	796000	796000	796000	796000	0
304	20240709	154500	43661353000	796000	796000	796000	796000	0
305	20240709	154400	43661353000	796000	796000	796000	796000	0
306	20240709	154300	43661353000	796000	796000	796000	796000	0
307	20240709	154200	43661353000	796000	796000	796000	796000	0
308	20240709	154100	43661353000	796000	796000	796000	796000	0
309	20240709	154000	43661353000	796000	796000	796000	796000	0
310	20240709	153900	43661353000	796000	796000	796000	796000	0
311	20240709	153800	43661353000	796000	796000	796000	796000	0
312	20240709	153700	43661353000	796000	796000	796000	796000	0
313	20240709	153600	43661353000	796000	796000	796000	796000	0
314	20240709	153500	43661353000	796000	796000	796000	796000	0
315	20240709	153400	43661353000	796000	796000	796000	796000	0
316	20240709	153300	43661353000	796000	796000	796000	796000	0
317	20240709	153200	43661353000	796000	796000	796000	796000	0
318	20240709	153100	43661353000	796000	796000	796000	796000	0
319	20240709	153000	43661353000	796000	796000	796000	796000	2603
320	20240709	152900	41589365000	797000	797000	797000	797000	0
321	20240709	152800	41589365000	797000	797000	797000	797000	0
322	20240709	152700	41589365000	797000	797000	797000	797000	0
323	20240709	152600	41589365000	797000	797000	797000	797000	0
324	20240709	152500	41589365000	797000	797000	797000	797000	0
325	20240709	152400	41589365000	797000	797000	797000	797000	0
326	20240709	152300	41589365000	797000	797000	797000	797000	0
327	20240709	152200	41589365000	797000	797000	797000	797000	0
328	20240709	152100	41589365000	797000	797000	797000	797000	0
329	20240709	152000	41589365000	797000	797000	797000	797000	0
330	20240709	151900	41589365000	797000	796000	797000	796000	81
331	20240709	151800	41524836000	797000	797000	797000	796000	130
332	20240709	151700	41421304000	796000	797000	797000	796000	162
333	20240709	151600	41292194000	797000	796000	797000	796000	145
334	20240709	151500	41176638000	797000	796000	797000	796000	50
335	20240709	151400	41136800000	796000	797000	797000	796000	171
336	20240709	151300	41000533000	797000	796000	797000	796000	82
337	20240709	151200	40935184000	797000	796000	797000	796000	16
338	20240709	151100	40922446000	797000	797000	797000	796000	17
339	20240709	151000	40908905000	797000	796000	797000	796000	45
340	20240709	150900	40873045000	796000	795000	797000	795000	513
341	20240709	150800	40464687000	796000	796000	796000	795000	37
342	20240709	150700	40435241000	795000	795000	796000	795000	43
343	20240709	150600	40401050000	796000	796000	796000	795000	46
344	20240709	150500	40364452000	795000	795000	796000	794000	443
345	20240709	150400	40012265000	795000	794000	795000	794000	239
346	20240709	150300	39822272000	794000	795000	795000	794000	233
347	20240709	150200	39637229000	795000	795000	795000	794000	38
348	20240709	150100	39607026000	795000	794000	795000	794000	29
349	20240709	150000	39583979000	795000	795000	795000	794000	80
350	20240709	145900	39520386000	795000	794000	795000	794000	361
351	20240709	145800	39233467000	794000	794000	795000	794000	24
352	20240709	145700	39214407000	794000	794000	795000	794000	63
353	20240709	145600	39164374000	795000	795000	795000	794000	65
354	20240709	145500	39112746000	794000	795000	795000	794000	42
355	20240709	145400	39079368000	795000	794000	795000	794000	39
356	20240709	145300	39048370000	795000	795000	795000	794000	21
357	20240709	145200	39031681000	794000	795000	795000	794000	109
358	20240709	145100	38945036000	794000	795000	795000	794000	69
359	20240709	145000	38890188000	795000	795000	795000	794000	109
360	20240709	144900	38803560000	795000	796000	796000	794000	227
361	20240709	144800	38623074000	796000	795000	796000	795000	60
362	20240709	144700	38575341000	795000	795000	796000	795000	187
363	20240709	144600	38426615000	795000	796000	797000	795000	138
364	20240709	144500	38316768000	796000	796000	796000	795000	273
365	20240709	144400	38099498000	795000	796000	796000	795000	43
366	20240709	144300	38065278000	795000	795000	796000	795000	38
367	20240709	144200	38035037000	796000	795000	796000	795000	56
368	20240709	144100	37990465000	795000	796000	796000	795000	86
369	20240709	144000	37922011000	796000	796000	797000	795000	197
370	20240709	143900	37765193000	795000	796000	796000	795000	152
371	20240709	143800	37644226000	795000	796000	796000	795000	25
372	20240709	143700	37624329000	795000	795000	796000	795000	30
373	20240709	143600	37600453000	796000	795000	796000	795000	41
374	20240709	143500	37567833000	796000	796000	796000	795000	82
375	20240709	143400	37502610000	795000	796000	796000	795000	33
376	20240709	143300	37476368000	795000	797000	797000	795000	181
377	20240709	143200	37332277000	796000	796000	797000	796000	17
378	20240709	143100	37318743000	796000	796000	797000	796000	41
379	20240709	143000	37286101000	796000	795000	797000	795000	288
380	20240709	142900	37056854000	795000	795000	796000	795000	39
381	20240709	142800	37025841000	795000	795000	796000	795000	16
382	20240709	142700	37013115000	796000	795000	796000	795000	12
383	20240709	142600	37003567000	795000	796000	796000	795000	49
384	20240709	142500	36964609000	796000	796000	796000	795000	34
385	20240709	142400	36937550000	796000	796000	796000	795000	30
386	20240709	142300	36913673000	796000	795000	796000	795000	55
387	20240709	142200	36869902000	795000	795000	796000	795000	30
388	20240709	142100	36846032000	795000	796000	796000	795000	29
389	20240709	142000	36822953000	796000	796000	796000	795000	32
390	20240709	141900	36797509000	796000	795000	797000	795000	133
391	20240709	141800	36691585000	795000	796000	796000	795000	212
392	20240709	141700	36522837000	796000	796000	796000	795000	32
393	20240709	141600	36497366000	796000	796000	796000	795000	117
394	20240709	141500	36404242000	796000	795000	796000	795000	76
395	20240709	141400	36343752000	795000	795000	796000	795000	23
396	20240709	141300	36325456000	795000	796000	796000	795000	12
397	20240709	141200	36315914000	796000	796000	796000	795000	85
398	20240709	141100	36248307000	796000	795000	796000	794000	975
399	20240709	141000	35473063000	795000	795000	795000	794000	17
400	20240709	140900	35459555000	795000	794000	795000	794000	21
401	20240709	140800	35442863000	795000	794000	795000	793000	246
402	20240709	140700	35247535000	793000	793000	794000	793000	32
403	20240709	140600	35222135000	794000	794000	794000	793000	43
404	20240709	140500	35187997000	793000	794000	794000	793000	5
405	20240709	140400	35184029000	793000	793000	794000	793000	64
406	20240709	140300	35133275000	793000	794000	794000	793000	25
407	20240709	140200	35113435000	794000	792000	794000	792000	167
408	20240709	140100	34981018000	792000	793000	793000	792000	208
409	20240709	140000	34816099000	793000	792000	793000	792000	82
410	20240709	135900	34751104000	792000	793000	793000	792000	271
411	20240709	135800	34536267000	793000	794000	794000	793000	465
412	20240709	135700	34167125000	794000	795000	795000	794000	6
413	20240709	135600	34162360000	795000	794000	795000	794000	121
414	20240709	135500	34066275000	794000	795000	795000	794000	45
415	20240709	135400	34030535000	794000	794000	795000	794000	14
416	20240709	135300	34019414000	794000	795000	795000	794000	28
417	20240709	135200	33997178000	794000	795000	795000	794000	92
418	20240709	135100	33924088000	794000	794000	795000	794000	77
419	20240709	135000	33862884000	795000	794000	795000	794000	15
420	20240709	134900	33850965000	794000	795000	795000	794000	168
421	20240709	134800	33717506000	794000	795000	795000	794000	24
422	20240709	134700	33698431000	794000	795000	795000	794000	18
423	20240709	134600	33684134000	795000	795000	795000	794000	41
424	20240709	134500	33651547000	794000	794000	795000	794000	11
425	20240709	134400	33642808000	795000	795000	795000	795000	60
426	20240709	134300	33595108000	794000	795000	795000	794000	28
427	20240709	134200	33572855000	795000	795000	795000	794000	66
428	20240709	134100	33520417000	794000	794000	794000	793000	403
429	20240709	134000	33200442000	794000	793000	794000	793000	24
430	20240709	133900	33181390000	793000	794000	794000	793000	19
431	20240709	133800	33166317000	794000	793000	794000	793000	26
432	20240709	133700	33145696000	794000	793000	794000	793000	23
433	20240709	133600	33127454000	793000	794000	794000	793000	42
434	20240709	133500	33094141000	793000	793000	794000	793000	33
435	20240709	133400	33067962000	793000	794000	794000	793000	35
436	20240709	133300	33040191000	794000	794000	794000	793000	52
437	20240709	133200	32998948000	793000	794000	794000	793000	29
438	20240709	133100	32975944000	794000	793000	794000	793000	68
439	20240709	133000	32921976000	793000	794000	794000	793000	12
440	20240709	132900	32912455000	793000	794000	794000	793000	43
441	20240709	132800	32878322000	794000	794000	794000	793000	18
442	20240709	132700	32864042000	794000	794000	794000	793000	33
443	20240709	132600	32837865000	793000	793000	794000	793000	26
444	20240709	132500	32817244000	793000	793000	794000	793000	75
445	20240709	132400	32757765000	794000	793000	794000	793000	55
446	20240709	132300	32714120000	793000	793000	794000	793000	58
447	20240709	132200	32668116000	794000	794000	794000	793000	99
448	20240709	132100	32589583000	793000	794000	794000	793000	34
449	20240709	132000	32562594000	794000	793000	794000	793000	38
450	20240709	131900	32532438000	794000	793000	794000	793000	36
451	20240709	131800	32503867000	793000	793000	794000	793000	29
452	20240709	131700	32480869000	793000	793000	794000	793000	25
453	20240709	131600	32461036000	793000	794000	794000	793000	12
454	20240709	131500	32451514000	793000	794000	794000	793000	16
455	20240709	131400	32438823000	794000	794000	795000	794000	200
456	20240709	131300	32280021000	794000	795000	795000	794000	23
457	20240709	131200	32261754000	794000	794000	795000	794000	28
458	20240709	131100	32239519000	794000	795000	795000	794000	13
459	20240709	131000	32229194000	794000	795000	795000	794000	19
460	20240709	130900	32214104000	795000	794000	795000	794000	60
461	20240709	130800	32166459000	794000	794000	794000	793000	68
462	20240709	130700	32112477000	793000	794000	795000	793000	61
463	20240709	130600	32064043000	795000	794000	795000	794000	138
464	20240709	130500	31954442000	793000	794000	794000	793000	49
465	20240709	130400	31915543000	793000	793000	794000	793000	6
466	20240709	130300	31910781000	793000	793000	793000	792000	276
467	20240709	130200	31691917000	793000	793000	793000	792000	108
468	20240709	130100	31606275000	792000	793000	793000	792000	11
469	20240709	130000	31597557000	793000	793000	794000	792000	226
470	20240709	125900	31418335000	793000	793000	794000	793000	27
471	20240709	125800	31396918000	794000	794000	794000	793000	8
472	20240709	125700	31390569000	794000	793000	794000	793000	11
473	20240709	125600	31381841000	793000	793000	793000	792000	55
474	20240709	125500	31338229000	793000	793000	793000	793000	111
475	20240709	125400	31250206000	793000	793000	794000	793000	67
476	20240709	125300	31197034000	793000	793000	794000	792000	51
477	20240709	125200	31156588000	792000	792000	793000	792000	396
478	20240709	125100	30842952000	792000	792000	792000	791000	22
479	20240709	125000	30825543000	791000	792000	792000	791000	205
480	20240709	124900	30663377000	791000	791000	792000	791000	27
481	20240709	124800	30642017000	791000	792000	792000	791000	23
482	20240709	124700	30623807000	791000	791000	792000	791000	17
483	20240709	124600	30610358000	791000	792000	792000	791000	45
484	20240709	124500	30574760000	792000	792000	792000	791000	39
485	20240709	124400	30543879000	791000	791000	792000	791000	144
486	20240709	124300	30429953000	791000	792000	792000	791000	120
487	20240709	124200	30334996000	791000	792000	792000	791000	12
488	20240709	124100	30325498000	792000	792000	792000	791000	19
489	20240709	124000	30310453000	791000	792000	793000	791000	250
490	20240709	123900	30112469000	792000	793000	793000	792000	15
491	20240709	123800	30100575000	793000	793000	793000	792000	104
492	20240709	123700	30018201000	792000	791000	793000	791000	275
493	20240709	123600	29800433000	791000	792000	792000	791000	58
494	20240709	123500	29754516000	792000	792000	792000	791000	42
495	20240709	123400	29721266000	792000	791000	792000	791000	117
496	20240709	123300	29628699000	791000	792000	792000	791000	70
497	20240709	123200	29573298000	791000	791000	792000	791000	11
498	20240709	123100	29564589000	792000	792000	792000	791000	92
499	20240709	123000	29491806000	791000	793000	793000	791000	1645
500	20240709	122900	28188178000	793000	794000	794000	793000	99
501	20240709	122800	28109658000	793000	793000	794000	793000	30
502	20240709	122700	28085863000	793000	793000	794000	793000	16
503	20240709	122600	28073174000	793000	794000	794000	793000	81
504	20240709	122500	28008913000	794000	794000	794000	793000	37
505	20240709	122400	27979545000	794000	793000	794000	793000	13
506	20240709	122300	27969229000	794000	794000	794000	793000	160
507	20240709	122200	27842202000	794000	794000	794000	793000	37
508	20240709	122100	27812833000	794000	794000	795000	794000	39
509	20240709	122000	27781864000	794000	794000	795000	793000	304
510	20240709	121900	27540435000	794000	794000	796000	794000	554
511	20240709	121800	27100197000	794000	794000	795000	794000	111
512	20240709	121700	27012055000	794000	795000	795000	794000	145
513	20240709	121600	26896902000	794000	794000	795000	794000	23
514	20240709	121500	26878625000	795000	794000	795000	794000	42
515	20240709	121400	26845265000	794000	796000	796000	794000	790
516	20240709	121300	26217436000	796000	795000	796000	795000	29
517	20240709	121200	26194373000	795000	796000	797000	795000	305
518	20240709	121100	25951626000	796000	796000	797000	796000	73
519	20240709	121000	25893468000	796000	796000	797000	796000	50
520	20240709	120900	25853644000	797000	796000	797000	796000	45
521	20240709	120800	25817785000	797000	796000	797000	796000	5
522	20240709	120700	25813803000	797000	796000	797000	796000	59
523	20240709	120600	25766805000	797000	797000	797000	796000	16
524	20240709	120500	25754065000	797000	796000	797000	796000	28
525	20240709	120400	25731754000	796000	797000	797000	796000	52
526	20240709	120300	25690315000	796000	797000	797000	796000	11
527	20240709	120200	25681554000	796000	797000	797000	796000	34
528	20240709	120100	25654459000	796000	796000	797000	796000	38
529	20240709	120000	25624180000	797000	797000	797000	796000	36
530	20240709	115900	25595494000	796000	796000	797000	796000	39
531	20240709	115800	25564421000	797000	796000	797000	796000	9
532	20240709	115700	25557251000	796000	797000	797000	796000	46
533	20240709	115600	25520597000	796000	797000	797000	796000	36
534	20240709	115500	25491923000	796000	796000	797000	796000	24
535	20240709	115400	25472799000	796000	797000	797000	796000	110
536	20240709	115300	25385134000	797000	797000	797000	796000	31
537	20240709	115200	25360430000	797000	796000	797000	796000	22
538	20240709	115100	25342902000	797000	796000	797000	796000	53
539	20240709	115000	25300710000	796000	796000	797000	796000	12
540	20240709	114900	25291155000	796000	796000	797000	796000	46
541	20240709	114800	25254510000	796000	796000	796000	796000	32
542	20240709	114700	25229038000	796000	796000	797000	796000	67
543	20240709	114600	25175664000	796000	797000	797000	796000	5
544	20240709	114500	25171682000	796000	797000	797000	796000	13
545	20240709	114400	25161330000	796000	796000	797000	796000	21
546	20240709	114300	25144612000	796000	796000	797000	796000	27
547	20240709	114200	25123117000	797000	797000	797000	796000	55
548	20240709	114100	25079330000	796000	796000	797000	796000	7
549	20240709	114000	25073755000	796000	796000	797000	796000	38
550	20240709	113900	25043496000	796000	796000	797000	796000	20
551	20240709	113800	25027561000	797000	796000	797000	796000	36
552	20240709	113700	24998881000	796000	796000	797000	796000	44
553	20240709	113600	24963829000	796000	797000	797000	796000	48
554	20240709	113500	24925577000	796000	797000	797000	796000	30
555	20240709	113400	24901670000	797000	797000	797000	796000	35
556	20240709	113300	24873789000	797000	797000	797000	796000	40
557	20240709	113200	24841936000	797000	796000	797000	795000	1106
558	20240709	113100	23961014000	796000	796000	797000	796000	7
559	20240709	113000	23955441000	797000	797000	797000	796000	30
560	20240709	112900	23931552000	797000	797000	797000	796000	10
561	20240709	112800	23923586000	796000	797000	797000	796000	23
562	20240709	112700	23905263000	796000	796000	797000	796000	66
563	20240709	112600	23852671000	797000	797000	797000	796000	35
564	20240709	112500	23824779000	796000	797000	798000	796000	99
565	20240709	112400	23745879000	798000	797000	798000	797000	165
566	20240709	112300	23614373000	797000	796000	797000	796000	8
567	20240709	112200	23608002000	797000	796000	797000	796000	28
568	20240709	112100	23585696000	797000	796000	797000	796000	47
569	20240709	112000	23548268000	796000	796000	797000	796000	69
570	20240709	111900	23493331000	796000	796000	797000	796000	16
571	20240709	111800	23480592000	797000	797000	798000	797000	53
572	20240709	111700	23438333000	797000	798000	798000	797000	104
573	20240709	111600	23355439000	797000	798000	798000	797000	55
574	20240709	111500	23311600000	797000	798000	798000	797000	53
575	20240709	111400	23269352000	797000	797000	798000	797000	15
576	20240709	111300	23257396000	797000	797000	798000	797000	9
577	20240709	111200	23250220000	797000	796000	798000	796000	43
578	20240709	111100	23215963000	797000	797000	797000	796000	82
579	20240709	111000	23150632000	796000	797000	797000	796000	104
580	20240709	110900	23067760000	797000	797000	798000	796000	580
581	20240709	110800	22605531000	797000	799000	799000	797000	118
582	20240709	110700	22511367000	798000	798000	798000	798000	80
583	20240709	110600	22447527000	798000	799000	799000	798000	74
584	20240709	110500	22388470000	798000	799000	799000	798000	13
585	20240709	110400	22378089000	799000	799000	799000	798000	16
586	20240709	110300	22365318000	798000	798000	798000	798000	8
587	20240709	110200	22358934000	798000	799000	799000	798000	22
588	20240709	110100	22341363000	799000	798000	799000	798000	12
589	20240709	110000	22331780000	799000	800000	800000	798000	27
590	20240709	105900	22310204000	800000	797000	800000	797000	164
591	20240709	105800	22179197000	798000	798000	798000	797000	166
592	20240709	105700	22046731000	798000	799000	799000	798000	29
593	20240709	105600	22023587000	798000	797000	798000	797000	94
594	20240709	105500	21948576000	797000	798000	798000	797000	35
595	20240709	105400	21920655000	797000	797000	798000	797000	49
596	20240709	105300	21881561000	798000	798000	798000	797000	46
597	20240709	105200	21844861000	797000	798000	798000	797000	16
598	20240709	105100	21832099000	797000	798000	798000	797000	207
599	20240709	105000	21666924000	798000	799000	800000	798000	374
600	20240709	104900	21368237000	799000	798000	799000	798000	83
601	20240709	104800	21301979000	798000	798000	799000	798000	21
602	20240709	104700	21285204000	799000	799000	799000	798000	36
603	20240709	104600	21256450000	799000	799000	799000	798000	35
604	20240709	104500	21228514000	799000	798000	799000	798000	65
605	20240709	104400	21176584000	798000	799000	799000	798000	182
606	20240709	104300	21031168000	798000	798000	799000	797000	215
607	20240709	104200	20859612000	798000	797000	798000	796000	525
608	20240709	104100	20441186000	796000	797000	797000	796000	13
609	20240709	104000	20430836000	797000	796000	797000	796000	57
610	20240709	103900	20385423000	796000	797000	797000	796000	185
611	20240709	103800	20237993000	797000	798000	798000	796000	1398
612	20240709	103700	19123134000	798000	799000	799000	798000	218
613	20240709	103600	18949113000	798000	799000	799000	798000	422
614	20240709	103500	18611996000	799000	799000	800000	799000	30
615	20240709	103400	18588013000	799000	800000	801000	799000	610
616	20240709	103300	18100020000	800000	800000	801000	800000	301
617	20240709	103200	17859020000	801000	801000	801000	800000	20
618	20240709	103100	17843007000	801000	801000	801000	800000	34
619	20240709	103000	17815800000	801000	800000	801000	800000	32
620	20240709	102900	17790188000	801000	800000	801000	800000	14
621	20240709	102800	17778977000	800000	801000	801000	800000	238
622	20240709	102700	17588342000	800000	799000	800000	799000	861
623	20240709	102600	16899548000	800000	800000	800000	799000	23
624	20240709	102500	16881157000	800000	799000	800000	799000	57
625	20240709	102400	16835587000	800000	800000	800000	800000	7
626	20240709	102300	16829987000	799000	799000	800000	799000	37
627	20240709	102200	16800413000	800000	800000	800000	800000	20
628	20240709	102100	16784413000	800000	800000	800000	799000	9
629	20240709	102000	16777215000	799000	800000	800000	799000	13
630	20240709	101900	16766822000	800000	799000	800000	799000	68
631	20240709	101800	16712461000	800000	799000	800000	799000	18
632	20240709	101700	16698064000	799000	799000	800000	799000	29
633	20240709	101600	16674874000	799000	800000	800000	799000	37
634	20240709	101500	16645290000	799000	800000	800000	799000	13
635	20240709	101400	16634899000	799000	799000	799000	799000	9
636	20240709	101300	16627708000	799000	799000	799000	799000	11
637	20240709	101200	16618919000	799000	799000	800000	799000	84
638	20240709	101100	16551798000	800000	800000	800000	799000	43
639	20240709	101000	16517431000	799000	800000	800000	799000	159
640	20240709	100900	16390327000	800000	799000	800000	798000	370
641	20240709	100800	16094705000	798000	799000	799000	798000	43
642	20240709	100700	16060380000	799000	798000	799000	798000	13
643	20240709	100600	16049998000	798000	798000	799000	798000	21
644	20240709	100500	16033238000	798000	799000	799000	798000	126
645	20240709	100400	15932682000	799000	799000	799000	798000	9
646	20240709	100300	15925496000	799000	798000	799000	798000	16
647	20240709	100200	15912723000	798000	798000	799000	798000	11
648	20240709	100100	15903938000	799000	798000	799000	798000	137
649	20240709	100000	15794608000	798000	798000	799000	798000	283
650	20240709	095900	15568768000	799000	798000	799000	798000	30
651	20240709	095800	15544823000	798000	799000	800000	798000	182
652	20240709	095700	15399409000	799000	799000	799000	799000	175
653	20240709	095600	15259584000	799000	800000	800000	799000	14
654	20240709	095500	15248390000	800000	799000	800000	799000	40
655	20240709	095400	15216419000	800000	800000	800000	799000	7
656	20240709	095300	15210823000	799000	800000	800000	799000	17
657	20240709	095200	15197227000	799000	799000	800000	799000	25
658	20240709	095100	15177243000	800000	799000	800000	799000	66
659	20240709	095000	15124472000	800000	800000	800000	799000	78
660	20240709	094900	15062120000	800000	800000	800000	800000	39
661	20240709	094800	15030920000	800000	800000	801000	800000	69
662	20240709	094700	14975717000	800000	800000	800000	799000	177
663	20240709	094600	14834120000	800000	800000	801000	800000	12
664	20240709	094500	14824519000	800000	800000	801000	799000	338
665	20240709	094400	14554117000	800000	799000	800000	799000	25
666	20240709	094300	14534134000	799000	799000	800000	799000	77
667	20240709	094200	14472601000	799000	800000	800000	798000	252
668	20240709	094100	14271211000	799000	801000	801000	799000	450
669	20240709	094000	13911429000	801000	801000	802000	800000	274
670	20240709	093900	13691992000	801000	801000	802000	801000	31
671	20240709	093800	13667142000	801000	802000	802000	801000	89
672	20240709	093700	13595775000	802000	801000	802000	801000	52
673	20240709	093600	13554116000	801000	800000	802000	800000	81
674	20240709	093500	13489230000	800000	800000	802000	800000	231
675	20240709	093400	13304217000	800000	801000	801000	800000	291
676	20240709	093300	13071127000	801000	801000	801000	800000	116
677	20240709	093200	12978242000	801000	801000	801000	800000	280
678	20240709	093100	12754103000	801000	802000	802000	801000	296
679	20240709	093000	12516848000	802000	802000	803000	802000	124
680	20240709	092900	12417325000	802000	803000	804000	802000	198
681	20240709	092800	12258347000	803000	802000	803000	801000	361
682	20240709	092700	11968701000	801000	802000	802000	801000	395
683	20240709	092600	11651952000	801000	803000	804000	801000	381
684	20240709	092500	11346451000	803000	803000	804000	802000	307
685	20240709	092400	11099796000	803000	805000	805000	802000	249
686	20240709	092300	10899764000	805000	804000	808000	801000	3170
687	20240709	092200	8345608000	801000	800000	804000	800000	1807
688	20240709	092100	6896139000	800000	800000	801000	800000	160
689	20240709	092000	6768084000	801000	802000	802000	800000	314
690	20240709	091900	6516610000	802000	801000	802000	801000	189
691	20240709	091800	6365117000	801000	800000	802000	800000	997
692	20240709	091700	5566795000	800000	798000	800000	798000	999
693	20240709	091600	4768638000	798000	797000	798000	797000	31
694	20240709	091500	4743904000	798000	797000	798000	797000	49
695	20240709	091400	4704820000	797000	797000	798000	797000	85
696	20240709	091300	4637030000	798000	797000	798000	797000	421
697	20240709	091200	4301393000	796000	794000	797000	794000	279
698	20240709	091100	4079525000	794000	795000	796000	794000	363
699	20240709	091000	3790935000	795000	796000	796000	795000	68
700	20240709	090900	3736853000	795000	796000	796000	795000	32
701	20240709	090800	3711406000	796000	796000	796000	795000	160
702	20240709	090700	3584081000	796000	796000	797000	796000	83
703	20240709	090600	3518003000	796000	797000	797000	796000	114
704	20240709	090500	3427233000	797000	798000	798000	796000	71
705	20240709	090400	3370694000	796000	798000	798000	795000	315
706	20240709	090300	3119704000	798000	798000	798000	797000	141
707	20240709	090200	3007249000	797000	800000	800000	796000	401
708	20240709	090100	2687245000	799000	798000	802000	797000	1515
709	20240709	090000	1475649000	797000	796000	798000	793000	1845