KissMeData/207940/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	203400	79062208000	939000	939000	939000	939000	4900
3	20240813	203300	79062208000	939000	939000	939000	939000	0
4	20240813	203200	79062208000	939000	939000	939000	939000	0
5	20240813	203100	79062208000	939000	939000	939000	939000	0
6	20240813	203000	79062208000	939000	939000	939000	939000	0
7	20240813	202900	79062208000	939000	939000	939000	939000	0
8	20240813	202800	79062208000	939000	939000	939000	939000	0
9	20240813	202700	79062208000	939000	939000	939000	939000	0
10	20240813	202600	79062208000	939000	939000	939000	939000	0
11	20240813	202500	79062208000	939000	939000	939000	939000	0
12	20240813	202400	79062208000	939000	939000	939000	939000	0
13	20240813	202300	79062208000	939000	939000	939000	939000	0
14	20240813	202200	79062208000	939000	939000	939000	939000	0
15	20240813	202100	79062208000	939000	939000	939000	939000	0
16	20240813	202000	79062208000	939000	939000	939000	939000	0
17	20240813	201900	79062208000	939000	939000	939000	939000	0
18	20240813	201800	79062208000	939000	939000	939000	939000	0
19	20240813	201700	79062208000	939000	939000	939000	939000	0
20	20240813	201600	79062208000	939000	939000	939000	939000	0
21	20240813	201500	79062208000	939000	939000	939000	939000	0
22	20240813	201400	79062208000	939000	939000	939000	939000	0
23	20240813	201300	79062208000	939000	939000	939000	939000	0
24	20240813	201200	79062208000	939000	939000	939000	939000	0
25	20240813	201100	79062208000	939000	939000	939000	939000	0
26	20240813	201000	79062208000	939000	939000	939000	939000	0
27	20240813	200900	79062208000	939000	939000	939000	939000	0
28	20240813	200800	79062208000	939000	939000	939000	939000	0
29	20240813	200700	79062208000	939000	939000	939000	939000	0
30	20240813	200600	79062208000	939000	939000	939000	939000	0
31	20240813	200500	79062208000	939000	939000	939000	939000	0
32	20240813	200400	79062208000	939000	939000	939000	939000	4900
33	20240813	200300	79062208000	939000	939000	939000	939000	0
34	20240813	200200	79062208000	939000	939000	939000	939000	0
35	20240813	200100	79062208000	939000	939000	939000	939000	0
36	20240813	200000	79062208000	939000	939000	939000	939000	0
37	20240813	195900	79062208000	939000	939000	939000	939000	0
38	20240813	195800	79062208000	939000	939000	939000	939000	0
39	20240813	195700	79062208000	939000	939000	939000	939000	0
40	20240813	195600	79062208000	939000	939000	939000	939000	0
41	20240813	195500	79062208000	939000	939000	939000	939000	0
42	20240813	195400	79062208000	939000	939000	939000	939000	0
43	20240813	195300	79062208000	939000	939000	939000	939000	0
44	20240813	195200	79062208000	939000	939000	939000	939000	0
45	20240813	195100	79062208000	939000	939000	939000	939000	0
46	20240813	195000	79062208000	939000	939000	939000	939000	0
47	20240813	194900	79062208000	939000	939000	939000	939000	0
48	20240813	194800	79062208000	939000	939000	939000	939000	0
49	20240813	194700	79062208000	939000	939000	939000	939000	0
50	20240813	194600	79062208000	939000	939000	939000	939000	0
51	20240813	194500	79062208000	939000	939000	939000	939000	0
52	20240813	194400	79062208000	939000	939000	939000	939000	0
53	20240813	194300	79062208000	939000	939000	939000	939000	0
54	20240813	194200	79062208000	939000	939000	939000	939000	0
55	20240813	194100	79062208000	939000	939000	939000	939000	0
56	20240813	194000	79062208000	939000	939000	939000	939000	0
57	20240813	193900	79062208000	939000	939000	939000	939000	0
58	20240813	193800	79062208000	939000	939000	939000	939000	0
59	20240813	193700	79062208000	939000	939000	939000	939000	0
60	20240813	193600	79062208000	939000	939000	939000	939000	0
61	20240813	193500	79062208000	939000	939000	939000	939000	0
62	20240813	193400	79062208000	939000	939000	939000	939000	4900
63	20240813	193300	79062208000	939000	939000	939000	939000	0
64	20240813	193200	79062208000	939000	939000	939000	939000	0
65	20240813	193100	79062208000	939000	939000	939000	939000	0
66	20240813	193000	79062208000	939000	939000	939000	939000	0
67	20240813	192900	79062208000	939000	939000	939000	939000	0
68	20240813	192800	79062208000	939000	939000	939000	939000	0
69	20240813	192700	79062208000	939000	939000	939000	939000	0
70	20240813	192600	79062208000	939000	939000	939000	939000	0
71	20240813	192500	79062208000	939000	939000	939000	939000	0
72	20240813	192400	79062208000	939000	939000	939000	939000	0
73	20240813	192300	79062208000	939000	939000	939000	939000	0
74	20240813	192200	79062208000	939000	939000	939000	939000	0
75	20240813	192100	79062208000	939000	939000	939000	939000	0
76	20240813	192000	79062208000	939000	939000	939000	939000	0
77	20240813	191900	79062208000	939000	939000	939000	939000	0
78	20240813	191800	79062208000	939000	939000	939000	939000	0
79	20240813	191700	79062208000	939000	939000	939000	939000	0
80	20240813	191600	79062208000	939000	939000	939000	939000	0
81	20240813	191500	79062208000	939000	939000	939000	939000	0
82	20240813	191400	79062208000	939000	939000	939000	939000	0
83	20240813	191300	79062208000	939000	939000	939000	939000	0
84	20240813	191200	79062208000	939000	939000	939000	939000	0
85	20240813	191100	79062208000	939000	939000	939000	939000	0
86	20240813	191000	79062208000	939000	939000	939000	939000	0
87	20240813	190900	79062208000	939000	939000	939000	939000	0
88	20240813	190800	79062208000	939000	939000	939000	939000	0
89	20240813	190700	79062208000	939000	939000	939000	939000	0
90	20240813	190600	79062208000	939000	939000	939000	939000	0
91	20240813	190500	79062208000	939000	939000	939000	939000	0
92	20240813	190400	79062208000	939000	939000	939000	939000	4900
93	20240813	190300	79062208000	939000	939000	939000	939000	0
94	20240813	190200	79062208000	939000	939000	939000	939000	0
95	20240813	190100	79062208000	939000	939000	939000	939000	0
96	20240813	190000	79062208000	939000	939000	939000	939000	0
97	20240813	185900	79062208000	939000	939000	939000	939000	0
98	20240813	185800	79062208000	939000	939000	939000	939000	0
99	20240813	185700	79062208000	939000	939000	939000	939000	0
100	20240813	185600	79062208000	939000	939000	939000	939000	0
101	20240813	185500	79062208000	939000	939000	939000	939000	0
102	20240813	185400	79062208000	939000	939000	939000	939000	0
103	20240813	185300	79062208000	939000	939000	939000	939000	0
104	20240813	185200	79062208000	939000	939000	939000	939000	0
105	20240813	185100	79062208000	939000	939000	939000	939000	0
106	20240813	185000	79062208000	939000	939000	939000	939000	0
107	20240813	184900	79062208000	939000	939000	939000	939000	0
108	20240813	184800	79062208000	939000	939000	939000	939000	0
109	20240813	184700	79062208000	939000	939000	939000	939000	0
110	20240813	184600	79062208000	939000	939000	939000	939000	0
111	20240813	184500	79062208000	939000	939000	939000	939000	0
112	20240813	184400	79062208000	939000	939000	939000	939000	0
113	20240813	184300	79062208000	939000	939000	939000	939000	0
114	20240813	184200	79062208000	939000	939000	939000	939000	0
115	20240813	184100	79062208000	939000	939000	939000	939000	0
116	20240813	184000	79062208000	939000	939000	939000	939000	0
117	20240813	183900	79062208000	939000	939000	939000	939000	0
118	20240813	183800	79062208000	939000	939000	939000	939000	0
119	20240813	183700	79062208000	939000	939000	939000	939000	0
120	20240813	183600	79062208000	939000	939000	939000	939000	0
121	20240813	183500	79062208000	939000	939000	939000	939000	0
122	20240813	183400	79062208000	939000	939000	939000	939000	4900
123	20240813	183300	79062208000	939000	939000	939000	939000	0
124	20240813	183200	79062208000	939000	939000	939000	939000	0
125	20240813	183100	79062208000	939000	939000	939000	939000	0
126	20240813	183000	79062208000	939000	939000	939000	939000	0
127	20240813	182900	79062208000	939000	939000	939000	939000	0
128	20240813	182800	79062208000	939000	939000	939000	939000	0
129	20240813	182700	79062208000	939000	939000	939000	939000	0
130	20240813	182600	79062208000	939000	939000	939000	939000	0
131	20240813	182500	79062208000	939000	939000	939000	939000	0
132	20240813	182400	79062208000	939000	939000	939000	939000	0
133	20240813	182300	79062208000	939000	939000	939000	939000	0
134	20240813	182200	79062208000	939000	939000	939000	939000	0
135	20240813	182100	79062208000	939000	939000	939000	939000	0
136	20240813	182000	79062208000	939000	939000	939000	939000	0
137	20240813	181900	79062208000	939000	939000	939000	939000	0
138	20240813	181800	79062208000	939000	939000	939000	939000	0
139	20240813	181700	79062208000	939000	939000	939000	939000	0
140	20240813	181600	79062208000	939000	939000	939000	939000	0
141	20240813	181500	79062208000	939000	939000	939000	939000	0
142	20240813	181400	79062208000	939000	939000	939000	939000	0
143	20240813	181300	79062208000	939000	939000	939000	939000	0
144	20240813	181200	79062208000	939000	939000	939000	939000	0
145	20240813	181100	79062208000	939000	939000	939000	939000	0
146	20240813	181000	79062208000	939000	939000	939000	939000	0
147	20240813	180900	79062208000	939000	939000	939000	939000	0
148	20240813	180800	79062208000	939000	939000	939000	939000	0
149	20240813	180700	79062208000	939000	939000	939000	939000	0
150	20240813	180600	79062208000	939000	939000	939000	939000	0
151	20240813	180500	79062208000	939000	939000	939000	939000	0
152	20240813	180400	79062208000	939000	939000	939000	939000	4900
153	20240813	180300	79062208000	939000	939000	939000	939000	0
154	20240813	180200	79062208000	939000	939000	939000	939000	0
155	20240813	180100	79062208000	939000	939000	939000	939000	0
156	20240813	180000	79062208000	939000	939000	939000	939000	0
157	20240813	175900	79062208000	939000	939000	939000	939000	0
158	20240813	175800	79062208000	939000	939000	939000	939000	0
159	20240813	175700	79062208000	939000	939000	939000	939000	0
160	20240813	175600	79062208000	939000	939000	939000	939000	0
161	20240813	175500	79062208000	939000	939000	939000	939000	0
162	20240813	175400	79062208000	939000	939000	939000	939000	0
163	20240813	175300	79062208000	939000	939000	939000	939000	0
164	20240813	175200	79062208000	939000	939000	939000	939000	0
165	20240813	175100	79062208000	939000	939000	939000	939000	0
166	20240813	175000	79062208000	939000	939000	939000	939000	0
167	20240813	174900	79062208000	939000	939000	939000	939000	0
168	20240813	174800	79062208000	939000	939000	939000	939000	0
169	20240813	174700	79062208000	939000	939000	939000	939000	0
170	20240813	174600	79062208000	939000	939000	939000	939000	0
171	20240813	174500	79062208000	939000	939000	939000	939000	0
172	20240813	174400	79062208000	939000	939000	939000	939000	0
173	20240813	174300	79062208000	939000	939000	939000	939000	0
174	20240813	174200	79062208000	939000	939000	939000	939000	0
175	20240813	174100	79062208000	939000	939000	939000	939000	0
176	20240813	174000	79062208000	939000	939000	939000	939000	0
177	20240813	173900	79062208000	939000	939000	939000	939000	0
178	20240813	173800	79062208000	939000	939000	939000	939000	0
179	20240813	173700	79062208000	939000	939000	939000	939000	0
180	20240813	173600	79062208000	939000	939000	939000	939000	0
181	20240813	173500	79062208000	939000	939000	939000	939000	0
182	20240813	173400	79062208000	939000	939000	939000	939000	4900
183	20240813	173300	79062208000	939000	939000	939000	939000	0
184	20240813	173200	79062208000	939000	939000	939000	939000	0
185	20240813	173100	79062208000	939000	939000	939000	939000	0
186	20240813	173000	79062208000	939000	939000	939000	939000	0
187	20240813	172900	79062208000	939000	939000	939000	939000	0
188	20240813	172800	79062208000	939000	939000	939000	939000	0
189	20240813	172700	79062208000	939000	939000	939000	939000	0
190	20240813	172600	79062208000	939000	939000	939000	939000	0
191	20240813	172500	79062208000	939000	939000	939000	939000	0
192	20240813	172400	79062208000	939000	939000	939000	939000	0
193	20240813	172300	79062208000	939000	939000	939000	939000	0
194	20240813	172200	79062208000	939000	939000	939000	939000	0
195	20240813	172100	79062208000	939000	939000	939000	939000	0
196	20240813	172000	79062208000	939000	939000	939000	939000	0
197	20240813	171900	79062208000	939000	939000	939000	939000	0
198	20240813	171800	79062208000	939000	939000	939000	939000	0
199	20240813	171700	79062208000	939000	939000	939000	939000	0
200	20240813	171600	79062208000	939000	939000	939000	939000	0
201	20240813	171500	79062208000	939000	939000	939000	939000	0
202	20240813	171400	79062208000	939000	939000	939000	939000	0
203	20240813	171300	79062208000	939000	939000	939000	939000	0
204	20240813	171200	79062208000	939000	939000	939000	939000	0
205	20240813	171100	79062208000	939000	939000	939000	939000	0
206	20240813	171000	79062208000	939000	939000	939000	939000	0
207	20240813	170900	79062208000	939000	939000	939000	939000	0
208	20240813	170800	79062208000	939000	939000	939000	939000	0
209	20240813	170700	79062208000	939000	939000	939000	939000	0
210	20240813	170600	79062208000	939000	939000	939000	939000	0
211	20240813	170500	79062208000	939000	939000	939000	939000	0
212	20240813	170400	79062208000	939000	939000	939000	939000	4900
213	20240813	170300	79062208000	939000	939000	939000	939000	0
214	20240813	170200	79062208000	939000	939000	939000	939000	0
215	20240813	170100	79062208000	939000	939000	939000	939000	0
216	20240813	170000	79062208000	939000	939000	939000	939000	0
217	20240813	165900	79062208000	939000	939000	939000	939000	0
218	20240813	165800	79062208000	939000	939000	939000	939000	0
219	20240813	165700	79062208000	939000	939000	939000	939000	0
220	20240813	165600	79062208000	939000	939000	939000	939000	0
221	20240813	165500	79062208000	939000	939000	939000	939000	0
222	20240813	165400	79062208000	939000	939000	939000	939000	0
223	20240813	165300	79062208000	939000	939000	939000	939000	0
224	20240813	165200	79062208000	939000	939000	939000	939000	0
225	20240813	165100	79062208000	939000	939000	939000	939000	0
226	20240813	165000	79062208000	939000	939000	939000	939000	0
227	20240813	164900	79062208000	939000	939000	939000	939000	0
228	20240813	164800	79062208000	939000	939000	939000	939000	0
229	20240813	164700	79062208000	939000	939000	939000	939000	0
230	20240813	164600	79062208000	939000	939000	939000	939000	0
231	20240813	164500	79062208000	939000	939000	939000	939000	0
232	20240813	164400	79062208000	939000	939000	939000	939000	0
233	20240813	164300	79062208000	939000	939000	939000	939000	0
234	20240813	164200	79062208000	939000	939000	939000	939000	0
235	20240813	164100	79062208000	939000	939000	939000	939000	0
236	20240813	164000	79062208000	939000	939000	939000	939000	0
237	20240813	163900	79062208000	939000	939000	939000	939000	0
238	20240813	163800	79062208000	939000	939000	939000	939000	0
239	20240813	163700	79062208000	939000	939000	939000	939000	0
240	20240813	163600	79062208000	939000	939000	939000	939000	0
241	20240813	163500	79062208000	939000	939000	939000	939000	0
242	20240813	163400	79062208000	939000	939000	939000	939000	4900
243	20240813	163300	79062208000	939000	939000	939000	939000	0
244	20240813	163200	79062208000	939000	939000	939000	939000	0
245	20240813	163100	79062208000	939000	939000	939000	939000	0
246	20240813	163000	79062208000	939000	939000	939000	939000	0
247	20240813	162900	79062208000	939000	939000	939000	939000	0
248	20240813	162800	79062208000	939000	939000	939000	939000	0
249	20240813	162700	79062208000	939000	939000	939000	939000	0
250	20240813	162600	79062208000	939000	939000	939000	939000	0
251	20240813	162500	79062208000	939000	939000	939000	939000	0
252	20240813	162400	79062208000	939000	939000	939000	939000	0
253	20240813	162300	79062208000	939000	939000	939000	939000	0
254	20240813	162200	79062208000	939000	939000	939000	939000	0
255	20240813	162100	79062208000	939000	939000	939000	939000	0
256	20240813	162000	79062208000	939000	939000	939000	939000	0
257	20240813	161900	79062208000	939000	939000	939000	939000	0
258	20240813	161800	79062208000	939000	939000	939000	939000	0
259	20240813	161700	79062208000	939000	939000	939000	939000	0
260	20240813	161600	79062208000	939000	939000	939000	939000	0
261	20240813	161500	79062208000	939000	939000	939000	939000	0
262	20240813	161400	79062208000	939000	939000	939000	939000	0
263	20240813	161300	79062208000	939000	939000	939000	939000	0
264	20240813	161200	79062208000	939000	939000	939000	939000	0
265	20240813	161100	79062208000	939000	939000	939000	939000	0
266	20240813	161000	79062208000	939000	939000	939000	939000	0
267	20240813	160900	79062208000	939000	939000	939000	939000	0
268	20240813	160800	79062208000	939000	939000	939000	939000	0
269	20240813	160700	79062208000	939000	939000	939000	939000	0
270	20240813	160600	79062208000	939000	939000	939000	939000	0
271	20240813	160500	79062208000	939000	939000	939000	939000	0
272	20240813	160400	79062208000	939000	939000	939000	939000	4900
273	20240813	160300	79062208000	939000	939000	939000	939000	0
274	20240813	160200	79062208000	939000	939000	939000	939000	0
275	20240813	160100	79062208000	939000	939000	939000	939000	0
276	20240813	160000	79062208000	939000	939000	939000	939000	0
277	20240813	155900	79062208000	939000	939000	939000	939000	0
278	20240813	155800	79062208000	939000	939000	939000	939000	0
279	20240813	155700	79062208000	939000	939000	939000	939000	0
280	20240813	155600	79062208000	939000	939000	939000	939000	0
281	20240813	155500	79062208000	939000	939000	939000	939000	0
282	20240813	155400	79062208000	939000	939000	939000	939000	0
283	20240813	155300	79062208000	939000	939000	939000	939000	0
284	20240813	155200	79062208000	939000	939000	939000	939000	0
285	20240813	155100	79062208000	939000	939000	939000	939000	0
286	20240813	155000	79062208000	939000	939000	939000	939000	0
287	20240813	154900	79062208000	939000	939000	939000	939000	0
288	20240813	154800	79062208000	939000	939000	939000	939000	0
289	20240813	154700	79062208000	939000	939000	939000	939000	0
290	20240813	154600	79062208000	939000	939000	939000	939000	0
291	20240813	154500	79062208000	939000	939000	939000	939000	0
292	20240813	154400	79062208000	939000	939000	939000	939000	0
293	20240813	154300	79062208000	939000	939000	939000	939000	0
294	20240813	154200	79062208000	939000	939000	939000	939000	0
295	20240813	154100	79062208000	939000	939000	939000	939000	0
296	20240813	154000	79062208000	939000	939000	939000	939000	0
297	20240813	153900	79062208000	939000	939000	939000	939000	0
298	20240813	153800	79062208000	939000	939000	939000	939000	0
299	20240813	153700	79062208000	939000	939000	939000	939000	0
300	20240813	153600	79062208000	939000	939000	939000	939000	0
301	20240813	153500	79062208000	939000	939000	939000	939000	0
302	20240813	153400	79062208000	939000	939000	939000	939000	4900
303	20240813	153300	79062208000	939000	939000	939000	939000	0
304	20240813	153200	79062208000	939000	939000	939000	939000	0
305	20240813	153100	79062208000	939000	939000	939000	939000	0
306	20240813	153000	79062208000	939000	939000	939000	939000	4900
307	20240813	152900	74461108000	937000	937000	937000	937000	0
308	20240813	152800	74461108000	937000	937000	937000	937000	0
309	20240813	152700	74461108000	937000	937000	937000	937000	0
310	20240813	152600	74461108000	937000	937000	937000	937000	0
311	20240813	152500	74461108000	937000	937000	937000	937000	0
312	20240813	152400	74461108000	937000	937000	937000	937000	0
313	20240813	152300	74461108000	937000	937000	937000	937000	0
314	20240813	152200	74461108000	937000	937000	937000	937000	0
315	20240813	152100	74461108000	937000	937000	937000	937000	0
316	20240813	152000	74461108000	937000	937000	937000	937000	0
317	20240813	151900	74461108000	937000	938000	938000	937000	465
318	20240813	151800	74025351000	938000	935000	938000	935000	274
319	20240813	151700	73768752000	935000	936000	937000	935000	214
320	20240813	151600	73568433000	936000	936000	937000	936000	267
321	20240813	151500	73318479000	936000	936000	937000	936000	129
322	20240813	151400	73197725000	936000	936000	937000	936000	120
323	20240813	151300	73085304000	937000	938000	938000	936000	149
324	20240813	151200	72945679000	937000	937000	938000	936000	75
325	20240813	151100	72875405000	937000	938000	938000	936000	95
326	20240813	151000	72786385000	937000	938000	939000	936000	497
327	20240813	150900	72320878000	938000	939000	939000	938000	156
328	20240813	150800	72174515000	938000	938000	939000	938000	56
329	20240813	150700	72121975000	939000	939000	939000	938000	46
330	20240813	150600	72078816000	939000	938000	939000	938000	220
331	20240813	150500	71872404000	937000	937000	938000	936000	121
332	20240813	150400	71758995000	937000	936000	937000	936000	37
333	20240813	150300	71724342000	936000	937000	938000	936000	391
334	20240813	150200	71357952000	937000	938000	938000	937000	70
335	20240813	150100	71292324000	938000	938000	939000	937000	91
336	20240813	150000	71206980000	938000	938000	938000	936000	255
337	20240813	145900	70967907000	937000	937000	938000	937000	112
338	20240813	145800	70862954000	937000	938000	938000	937000	116
339	20240813	145700	70754240000	937000	937000	937000	936000	116
340	20240813	145600	70645605000	936000	937000	938000	936000	124
341	20240813	145500	70529446000	937000	937000	938000	936000	85
342	20240813	145400	70449815000	937000	938000	938000	937000	70
343	20240813	145300	70384213000	937000	937000	938000	937000	120
344	20240813	145200	70271755000	937000	937000	938000	937000	93
345	20240813	145100	70184591000	937000	937000	938000	936000	273
346	20240813	145000	69928778000	936000	936000	937000	936000	114
347	20240813	144900	69822050000	936000	937000	938000	936000	69
348	20240813	144800	69757384000	938000	937000	938000	936000	71
349	20240813	144700	69690841000	937000	936000	937000	936000	178
350	20240813	144600	69524116000	937000	938000	939000	936000	264
351	20240813	144500	69276725000	938000	939000	939000	938000	58
352	20240813	144400	69222291000	938000	939000	940000	938000	109
353	20240813	144300	69119999000	938000	939000	939000	938000	187
354	20240813	144200	68944457000	939000	939000	940000	939000	64
355	20240813	144100	68884344000	939000	940000	941000	939000	135
356	20240813	144000	68757477000	940000	941000	941000	940000	87
357	20240813	143900	68675642000	940000	941000	942000	940000	423
358	20240813	143800	68277713000	941000	941000	942000	941000	99
359	20240813	143700	68184512000	942000	942000	942000	941000	233
360	20240813	143600	67965095000	942000	942000	942000	941000	549
361	20240813	143500	67448191000	942000	941000	942000	941000	376
362	20240813	143400	67094342000	940000	938000	941000	938000	2182
363	20240813	143300	65044373000	939000	939000	939000	938000	80
364	20240813	143200	64969308000	938000	937000	938000	937000	837
365	20240813	143100	64184305000	938000	937000	938000	937000	89
366	20240813	143000	64100900000	937000	937000	938000	937000	47
367	20240813	142900	64056850000	937000	937000	938000	937000	57
368	20240813	142800	64003431000	937000	937000	938000	937000	70
369	20240813	142700	63937831000	937000	938000	938000	937000	67
370	20240813	142600	63875025000	937000	937000	938000	936000	232
371	20240813	142500	63657648000	937000	936000	937000	936000	108
372	20240813	142400	63556482000	936000	937000	937000	936000	93
373	20240813	142300	63469422000	936000	936000	937000	936000	73
374	20240813	142200	63401088000	936000	937000	937000	936000	65
375	20240813	142100	63340240000	936000	937000	937000	935000	59
376	20240813	142000	63285008000	937000	936000	937000	936000	32
377	20240813	141900	63255049000	936000	937000	937000	936000	51
378	20240813	141800	63207305000	936000	937000	937000	936000	79
379	20240813	141700	63133343000	936000	937000	938000	936000	61
380	20240813	141600	63076196000	937000	937000	938000	936000	74
381	20240813	141500	63006858000	938000	938000	938000	937000	98
382	20240813	141400	62915020000	937000	938000	938000	937000	59
383	20240813	141300	62859727000	937000	937000	938000	937000	44
384	20240813	141200	62818493000	937000	936000	938000	936000	529
385	20240813	141100	62322861000	936000	936000	937000	936000	75
386	20240813	141000	62252654000	937000	936000	937000	935000	107
387	20240813	140900	62152500000	935000	936000	937000	935000	162
388	20240813	140800	62000866000	936000	936000	937000	936000	105
389	20240813	140700	61902568000	936000	936000	937000	936000	70
390	20240813	140600	61837029000	937000	936000	937000	936000	68
391	20240813	140500	61773370000	937000	936000	937000	936000	43
392	20240813	140400	61733113000	936000	936000	937000	936000	61
393	20240813	140300	61676005000	936000	936000	937000	936000	121
394	20240813	140200	61562733000	936000	936000	937000	936000	65
395	20240813	140100	61501881000	936000	937000	937000	936000	63
396	20240813	140000	61442874000	937000	937000	938000	936000	160
397	20240813	135900	61292961000	937000	938000	939000	937000	161
398	20240813	135800	61141956000	939000	939000	939000	938000	71
399	20240813	135700	61075332000	940000	938000	940000	938000	439
400	20240813	135600	60663078000	938000	938000	939000	938000	90
401	20240813	135500	60578643000	938000	938000	939000	938000	70
402	20240813	135400	60512925000	938000	939000	939000	938000	180
403	20240813	135300	60343935000	939000	938000	939000	938000	383
404	20240813	135200	59984369000	938000	939000	939000	938000	31
405	20240813	135100	59955286000	939000	938000	939000	937000	128
406	20240813	135000	59835203000	938000	938000	938000	937000	75
407	20240813	134900	59764871000	938000	937000	938000	937000	186
408	20240813	134800	59590430000	938000	938000	938000	937000	99
409	20240813	134700	59497592000	938000	937000	938000	937000	92
410	20240813	134600	59411321000	938000	938000	938000	937000	127
411	20240813	134500	59292220000	937000	935000	938000	935000	570
412	20240813	134400	58758482000	935000	935000	936000	935000	149
413	20240813	134300	58619046000	935000	935000	936000	935000	64
414	20240813	134200	58559155000	935000	935000	936000	935000	20
415	20240813	134100	58540450000	936000	935000	936000	935000	94
416	20240813	134000	58452557000	936000	936000	936000	935000	256
417	20240813	133900	58213167000	936000	936000	936000	935000	161
418	20240813	133800	58062542000	936000	936000	936000	936000	134
419	20240813	133700	57937118000	936000	937000	937000	936000	43
420	20240813	133600	57896853000	936000	936000	937000	936000	22
421	20240813	133500	57876253000	936000	936000	936000	936000	24
422	20240813	133400	57853789000	936000	936000	937000	936000	45
423	20240813	133300	57811666000	936000	936000	937000	936000	49
424	20240813	133200	57765787000	936000	936000	937000	936000	37
425	20240813	133100	57731145000	936000	936000	937000	936000	103
426	20240813	133000	57634673000	937000	938000	938000	936000	261
427	20240813	132900	57390123000	937000	938000	938000	937000	29
428	20240813	132800	57362946000	938000	938000	938000	937000	52
429	20240813	132700	57314185000	937000	937000	938000	937000	23
430	20240813	132600	57292632000	938000	937000	938000	937000	28
431	20240813	132500	57266392000	938000	939000	939000	937000	35
432	20240813	132400	57233566000	938000	935000	939000	934000	1267
433	20240813	132300	56045417000	935000	935000	936000	935000	329
434	20240813	132200	55737800000	935000	936000	936000	935000	265
435	20240813	132100	55490013000	935000	936000	936000	934000	474
436	20240813	132000	55046862000	936000	936000	937000	935000	34
437	20240813	131900	55015037000	936000	935000	936000	935000	74
438	20240813	131800	54945803000	936000	936000	937000	935000	318
439	20240813	131700	54648102000	936000	936000	937000	936000	345
440	20240813	131600	54324852000	936000	935000	937000	935000	242
441	20240813	131500	54098340000	936000	932000	936000	932000	1164
442	20240813	131400	53011745000	931000	931000	932000	931000	33
443	20240813	131300	52981004000	931000	931000	932000	931000	103
444	20240813	131200	52885097000	931000	931000	932000	931000	39
445	20240813	131100	52848786000	931000	931000	932000	931000	56
446	20240813	131000	52796648000	932000	932000	932000	931000	281
447	20240813	130900	52534913000	932000	931000	932000	931000	59
448	20240813	130800	52479981000	931000	931000	932000	931000	181
449	20240813	130700	52311466000	931000	931000	931000	931000	141
450	20240813	130600	52180195000	931000	931000	932000	931000	59
451	20240813	130500	52125243000	932000	931000	932000	931000	49
452	20240813	130400	52079606000	931000	932000	932000	931000	24
453	20240813	130300	52057257000	931000	931000	932000	931000	23
454	20240813	130200	52035840000	931000	931000	932000	931000	26
455	20240813	130100	52011631000	931000	931000	932000	931000	36
456	20240813	130000	51978114000	931000	931000	932000	931000	344
457	20240813	125900	51657842000	931000	932000	932000	931000	36
458	20240813	125800	51624305000	931000	931000	932000	931000	55
459	20240813	125700	51573087000	932000	932000	933000	931000	405
460	20240813	125600	51195659000	932000	931000	932000	931000	46
461	20240813	125500	51152818000	932000	931000	932000	931000	19
462	20240813	125400	51135128000	932000	932000	932000	931000	20
463	20240813	125300	51116503000	931000	931000	932000	931000	41
464	20240813	125200	51078320000	932000	931000	932000	931000	31
465	20240813	125100	51049434000	931000	931000	932000	931000	21
466	20240813	125000	51029881000	932000	932000	932000	931000	36
467	20240813	124900	50996357000	932000	931000	932000	931000	61
468	20240813	124800	50939529000	931000	931000	932000	931000	40
469	20240813	124700	50902266000	931000	931000	932000	930000	40
470	20240813	124600	50865030000	931000	930000	932000	930000	109
471	20240813	124500	50763550000	931000	931000	932000	931000	95
472	20240813	124400	50675104000	931000	931000	931000	931000	138
473	20240813	124300	50546626000	931000	932000	932000	931000	19
474	20240813	124200	50528935000	931000	931000	932000	930000	510
475	20240813	124100	50054122000	931000	931000	931000	931000	13
476	20240813	124000	50042019000	931000	932000	932000	931000	152
477	20240813	123900	49900391000	931000	932000	932000	931000	52
478	20240813	123800	49851943000	932000	933000	933000	932000	222
479	20240813	123700	49645038000	932000	932000	933000	932000	41
480	20240813	123600	49606825000	933000	932000	933000	932000	38
481	20240813	123500	49571399000	932000	932000	933000	932000	94
482	20240813	123400	49483787000	932000	932000	933000	932000	58
483	20240813	123300	49429725000	932000	933000	933000	932000	4
484	20240813	123200	49425994000	932000	932000	933000	932000	18
485	20240813	123100	49409217000	933000	932000	933000	932000	80
486	20240813	123000	49334656000	933000	933000	933000	932000	25
487	20240813	122900	49311342000	932000	933000	934000	932000	219
488	20240813	122800	49107014000	933000	934000	934000	933000	195
489	20240813	122700	48925077000	934000	933000	934000	933000	31
490	20240813	122600	48896138000	934000	933000	934000	933000	17
491	20240813	122500	48880263000	933000	933000	933000	933000	30
492	20240813	122400	48852273000	933000	934000	934000	933000	50
493	20240813	122300	48805587000	934000	933000	934000	933000	22
494	20240813	122200	48785053000	933000	933000	934000	933000	13
495	20240813	122100	48772921000	933000	934000	934000	933000	45
496	20240813	122000	48730921000	934000	934000	934000	934000	30
497	20240813	121900	48702901000	933000	933000	934000	933000	20
498	20240813	121800	48684240000	933000	933000	933000	933000	21
499	20240813	121700	48664647000	933000	934000	934000	933000	79
500	20240813	121600	48590887000	934000	932000	934000	932000	139
501	20240813	121500	48461180000	932000	932000	932000	931000	158
502	20240813	121400	48313937000	932000	932000	932000	931000	136
503	20240813	121300	48187187000	932000	933000	933000	932000	31
504	20240813	121200	48158291000	933000	932000	933000	932000	56
505	20240813	121100	48106096000	932000	932000	933000	932000	16
506	20240813	121000	48091183000	933000	933000	933000	932000	59
507	20240813	120900	48036164000	932000	933000	934000	932000	295
508	20240813	120800	47761167000	933000	933000	934000	933000	246
509	20240813	120700	47531648000	933000	933000	934000	933000	103
510	20240813	120600	47435539000	933000	933000	934000	933000	59
511	20240813	120500	47380471000	933000	933000	933000	933000	1
512	20240813	120400	47379538000	933000	932000	934000	932000	198
513	20240813	120300	47194803000	932000	932000	933000	932000	40
514	20240813	120200	47157517000	932000	932000	933000	932000	48
515	20240813	120100	47112778000	932000	932000	933000	932000	73
516	20240813	120000	47044740000	933000	933000	933000	932000	112
517	20240813	115900	46940339000	932000	932000	933000	932000	117
518	20240813	115800	46831259000	932000	932000	933000	932000	57
519	20240813	115700	46778134000	932000	932000	933000	932000	53
520	20240813	115600	46728726000	932000	932000	933000	932000	61
521	20240813	115500	46671872000	932000	933000	933000	932000	24
522	20240813	115400	46649502000	933000	932000	933000	932000	62
523	20240813	115300	46591703000	932000	933000	933000	932000	60
524	20240813	115200	46535773000	933000	932000	933000	932000	56
525	20240813	115100	46483577000	932000	933000	933000	932000	203
526	20240813	115000	46294303000	933000	934000	934000	933000	32
527	20240813	114900	46264444000	933000	933000	933000	932000	234
528	20240813	114800	46046131000	933000	933000	933000	933000	117
529	20240813	114700	45936970000	933000	933000	934000	933000	70
530	20240813	114600	45871659000	934000	934000	934000	933000	144
531	20240813	114500	45737177000	934000	933000	935000	933000	127
532	20240813	114400	45618567000	933000	934000	934000	933000	21
533	20240813	114300	45598973000	933000	933000	934000	933000	63
534	20240813	114200	45540191000	933000	934000	934000	933000	91
535	20240813	114100	45455271000	934000	935000	935000	934000	41
536	20240813	114000	45416975000	935000	935000	936000	934000	118
537	20240813	113900	45306644000	935000	935000	936000	935000	15
538	20240813	113800	45292611000	935000	935000	936000	935000	31
539	20240813	113700	45263625000	935000	935000	936000	935000	89
540	20240813	113600	45180390000	936000	935000	936000	935000	75
541	20240813	113500	45110262000	935000	936000	936000	935000	38
542	20240813	113400	45074706000	936000	935000	936000	935000	38
543	20240813	113300	45039174000	935000	934000	935000	933000	262
544	20240813	113200	44794461000	933000	933000	934000	933000	60
545	20240813	113100	44738444000	933000	933000	934000	933000	90
546	20240813	113000	44654449000	933000	933000	934000	933000	18
547	20240813	112900	44637649000	933000	933000	934000	933000	32
548	20240813	112800	44607792000	933000	934000	934000	933000	49
549	20240813	112700	44562073000	934000	933000	934000	932000	492
550	20240813	112600	44103211000	934000	935000	935000	933000	257
551	20240813	112500	43863069000	935000	936000	936000	935000	291
552	20240813	112400	43590730000	936000	937000	937000	936000	236
553	20240813	112300	43369703000	937000	938000	938000	937000	24
554	20240813	112200	43347206000	938000	938000	938000	937000	20
555	20240813	112100	43328461000	937000	937000	938000	937000	39
556	20240813	112000	43291915000	937000	938000	938000	937000	38
557	20240813	111900	43256290000	937000	937000	938000	937000	59
558	20240813	111800	43200962000	938000	938000	939000	937000	194
559	20240813	111700	43019035000	939000	938000	939000	938000	47
560	20240813	111600	42974938000	938000	939000	939000	938000	59
561	20240813	111500	42919586000	939000	938000	939000	938000	314
562	20240813	111400	42625052000	938000	937000	939000	937000	194
563	20240813	111300	42443108000	938000	938000	938000	937000	94
564	20240813	111200	42355004000	937000	938000	939000	937000	72
565	20240813	111100	42287467000	938000	938000	938000	938000	49
566	20240813	111000	42241505000	938000	939000	939000	938000	40
567	20240813	110900	42203974000	938000	938000	939000	938000	46
568	20240813	110800	42160825000	938000	938000	939000	938000	146
569	20240813	110700	42023869000	938000	939000	940000	938000	591
570	20240813	110600	41468945000	940000	939000	940000	939000	28
571	20240813	110500	41442652000	939000	940000	941000	939000	137
572	20240813	110400	41313897000	940000	940000	941000	940000	222
573	20240813	110300	41105214000	940000	941000	941000	940000	33
574	20240813	110200	41074185000	941000	941000	941000	940000	112
575	20240813	110100	40968902000	941000	940000	941000	940000	39
576	20240813	110000	40932220000	940000	940000	941000	940000	121
577	20240813	105900	40818435000	940000	941000	941000	940000	73
578	20240813	105800	40749799000	940000	939000	941000	938000	246
579	20240813	105700	40518700000	938000	940000	940000	938000	473
580	20240813	105600	40074559000	940000	939000	940000	939000	316
581	20240813	105500	39777550000	939000	938000	940000	938000	193
582	20240813	105400	39596315000	939000	937000	939000	937000	141
583	20240813	105300	39464076000	937000	938000	939000	936000	161
584	20240813	105200	39313126000	938000	934000	938000	934000	460
585	20240813	105100	38882480000	934000	935000	935000	934000	19
586	20240813	105000	38864726000	935000	933000	935000	932000	341
587	20240813	104900	38546620000	934000	933000	935000	932000	385
588	20240813	104800	38186909000	932000	935000	935000	931000	816
589	20240813	104700	37424969000	935000	937000	937000	935000	174
590	20240813	104600	37262110000	936000	936000	937000	936000	41
591	20240813	104500	37223726000	936000	936000	937000	936000	20
592	20240813	104400	37204998000	936000	937000	937000	936000	136
593	20240813	104300	37077588000	936000	936000	937000	936000	94
594	20240813	104200	36989595000	936000	937000	937000	936000	134
595	20240813	104100	36864083000	937000	938000	938000	937000	331
596	20240813	104000	36553856000	937000	938000	938000	937000	198
597	20240813	103900	36368163000	937000	937000	938000	937000	70
598	20240813	103800	36302570000	937000	936000	938000	936000	491
599	20240813	103700	35842537000	936000	935000	937000	935000	186
600	20240813	103600	35668407000	935000	935000	936000	934000	95
601	20240813	103500	35579587000	934000	933000	934000	933000	217
602	20240813	103400	35376974000	933000	933000	934000	932000	112
603	20240813	103300	35272462000	932000	933000	933000	932000	236
604	20240813	103200	35052331000	932000	932000	933000	932000	58
605	20240813	103100	34998270000	933000	935000	935000	932000	109
606	20240813	103000	34896612000	935000	929000	935000	929000	1590
607	20240813	102900	33413212000	929000	929000	930000	929000	71
608	20240813	102800	33347228000	929000	929000	930000	929000	68
609	20240813	102700	33284047000	929000	931000	932000	929000	699
610	20240813	102600	32633495000	930000	926000	931000	926000	565
611	20240813	102500	32108782000	926000	928000	928000	925000	821
612	20240813	102400	31348148000	928000	931000	931000	928000	2327
613	20240813	102300	29184543000	931000	931000	932000	931000	522
614	20240813	102200	28698545000	931000	932000	933000	931000	765
615	20240813	102100	27985708000	933000	932000	933000	932000	406
616	20240813	102000	27607293000	933000	932000	933000	932000	193
617	20240813	101900	27427402000	932000	932000	933000	932000	172
618	20240813	101800	27267031000	932000	932000	933000	932000	149
619	20240813	101700	27128138000	932000	932000	933000	932000	129
620	20240813	101600	27007896000	932000	933000	933000	932000	131
621	20240813	101500	26885785000	933000	933000	934000	932000	281
622	20240813	101400	26623771000	933000	933000	933000	932000	510
623	20240813	101300	26147966000	933000	933000	934000	933000	501
624	20240813	101200	25680428000	934000	935000	935000	933000	1072
625	20240813	101100	24678749000	935000	935000	936000	935000	572
626	20240813	101000	24143779000	935000	936000	936000	935000	121
627	20240813	100900	24030622000	935000	936000	936000	935000	501
628	20240813	100800	23561719000	936000	937000	937000	936000	1173
629	20240813	100700	22463143000	937000	937000	938000	937000	126
630	20240813	100600	22345061000	937000	938000	938000	937000	257
631	20240813	100500	22104023000	938000	938000	939000	938000	146
632	20240813	100400	21967073000	938000	938000	939000	938000	60
633	20240813	100300	21910780000	938000	938000	939000	938000	37
634	20240813	100200	21876067000	938000	939000	940000	938000	393
635	20240813	100100	21507204000	939000	939000	940000	939000	61
636	20240813	100000	21449922000	939000	941000	941000	939000	171
637	20240813	095900	21289187000	940000	940000	941000	940000	155
638	20240813	095800	21143479000	940000	941000	941000	940000	46
639	20240813	095700	21100231000	940000	940000	941000	940000	65
640	20240813	095600	21039124000	940000	941000	941000	940000	182
641	20240813	095500	20868001000	941000	941000	942000	941000	188
642	20240813	095400	20691065000	942000	941000	942000	941000	46
643	20240813	095300	20647771000	941000	944000	944000	941000	516
644	20240813	095200	20161196000	944000	943000	944000	943000	69
645	20240813	095100	20096102000	943000	942000	944000	942000	218
646	20240813	095000	19890537000	942000	942000	943000	942000	239
647	20240813	094900	19665382000	942000	942000	943000	942000	58
648	20240813	094800	19610729000	942000	942000	943000	942000	132
649	20240813	094700	19486318000	943000	943000	944000	942000	189
650	20240813	094600	19308101000	943000	939000	943000	939000	463
651	20240813	094500	18872187000	939000	939000	940000	939000	58
652	20240813	094400	18817717000	940000	940000	940000	939000	309
653	20240813	094300	18527404000	940000	938000	940000	937000	320
654	20240813	094200	18227089000	937000	937000	938000	936000	491
655	20240813	094100	17767122000	937000	938000	939000	936000	1286
656	20240813	094000	16561587000	938000	940000	941000	938000	716
657	20240813	093900	15889127000	940000	940000	941000	940000	125
658	20240813	093800	15771601000	940000	941000	941000	940000	147
659	20240813	093700	15633330000	940000	940000	942000	940000	433
660	20240813	093600	15225991000	940000	940000	941000	940000	188
661	20240813	093500	15049191000	940000	939000	941000	939000	339
662	20240813	093400	14730600000	939000	939000	940000	939000	167
663	20240813	093300	14573775000	939000	939000	940000	939000	214
664	20240813	093200	14372812000	940000	941000	941000	939000	262
665	20240813	093100	14126565000	940000	941000	941000	940000	169
666	20240813	093000	13967689000	940000	941000	941000	940000	153
667	20240813	092900	13823820000	940000	942000	942000	940000	110
668	20240813	092800	13720300000	941000	941000	942000	941000	171
669	20240813	092700	13559320000	941000	941000	942000	941000	157
670	20240813	092600	13411499000	941000	943000	944000	941000	847
671	20240813	092500	12612839000	943000	945000	946000	943000	330
672	20240813	092400	12301240000	946000	945000	946000	944000	212
673	20240813	092300	12100902000	945000	945000	946000	944000	266
674	20240813	092200	11849485000	945000	945000	947000	944000	569
675	20240813	092100	11311471000	944000	943000	945000	943000	283
676	20240813	092000	11044300000	944000	942000	944000	940000	389
677	20240813	091900	10677656000	943000	942000	943000	941000	172
678	20240813	091800	10515659000	941000	943000	943000	941000	193
679	20240813	091700	10333904000	942000	942000	945000	942000	798
680	20240813	091600	9580243000	943000	937000	943000	937000	1001
681	20240813	091500	8640156000	937000	938000	939000	937000	1101
682	20240813	091400	7608132000	939000	940000	940000	938000	563
683	20240813	091300	7079521000	940000	940000	941000	940000	861
684	20240813	091200	6270070000	940000	941000	942000	940000	327
685	20240813	091100	5962385000	941000	943000	944000	941000	454
686	20240813	091000	5534484000	943000	943000	944000	943000	102
687	20240813	090900	5438216000	943000	943000	944000	942000	272
688	20240813	090800	5181709000	943000	944000	944000	942000	221
689	20240813	090700	4973330000	944000	941000	944000	940000	987
690	20240813	090600	4044055000	941000	944000	944000	941000	866
691	20240813	090500	3228190000	944000	944000	945000	943000	283
692	20240813	090400	2960951000	945000	945000	945000	943000	422
693	20240813	090300	2562596000	944000	943000	948000	943000	391
694	20240813	090200	2193076000	944000	944000	945000	943000	393
695	20240813	090100	1822314000	945000	945000	946000	944000	527
696	20240813	090000	1324359000	946000	944000	949000	944000	1378