KissMeData/207940/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	203400	99486268000	930000	930000	930000	930000	8080
3	20240819	203300	99486268000	930000	930000	930000	930000	0
4	20240819	203200	99486268000	930000	930000	930000	930000	0
5	20240819	203100	99486268000	930000	930000	930000	930000	0
6	20240819	203000	99486268000	930000	930000	930000	930000	0
7	20240819	202900	99486268000	930000	930000	930000	930000	0
8	20240819	202800	99486268000	930000	930000	930000	930000	0
9	20240819	202700	99486268000	930000	930000	930000	930000	0
10	20240819	202600	99486268000	930000	930000	930000	930000	0
11	20240819	202500	99486268000	930000	930000	930000	930000	0
12	20240819	202400	99486268000	930000	930000	930000	930000	0
13	20240819	202300	99486268000	930000	930000	930000	930000	0
14	20240819	202200	99486268000	930000	930000	930000	930000	0
15	20240819	202100	99486268000	930000	930000	930000	930000	0
16	20240819	202000	99486268000	930000	930000	930000	930000	0
17	20240819	201900	99486268000	930000	930000	930000	930000	0
18	20240819	201800	99486268000	930000	930000	930000	930000	0
19	20240819	201700	99486268000	930000	930000	930000	930000	0
20	20240819	201600	99486268000	930000	930000	930000	930000	0
21	20240819	201500	99486268000	930000	930000	930000	930000	0
22	20240819	201400	99486268000	930000	930000	930000	930000	0
23	20240819	201300	99486268000	930000	930000	930000	930000	0
24	20240819	201200	99486268000	930000	930000	930000	930000	0
25	20240819	201100	99486268000	930000	930000	930000	930000	0
26	20240819	201000	99486268000	930000	930000	930000	930000	0
27	20240819	200900	99486268000	930000	930000	930000	930000	0
28	20240819	200800	99486268000	930000	930000	930000	930000	0
29	20240819	200700	99486268000	930000	930000	930000	930000	0
30	20240819	200600	99486268000	930000	930000	930000	930000	0
31	20240819	200500	99486268000	930000	930000	930000	930000	0
32	20240819	200400	99486268000	930000	930000	930000	930000	8080
33	20240819	200300	99486268000	930000	930000	930000	930000	0
34	20240819	200200	99486268000	930000	930000	930000	930000	0
35	20240819	200100	99486268000	930000	930000	930000	930000	0
36	20240819	200000	99486268000	930000	930000	930000	930000	0
37	20240819	195900	99486268000	930000	930000	930000	930000	0
38	20240819	195800	99486268000	930000	930000	930000	930000	0
39	20240819	195700	99486268000	930000	930000	930000	930000	0
40	20240819	195600	99486268000	930000	930000	930000	930000	0
41	20240819	195500	99486268000	930000	930000	930000	930000	0
42	20240819	195400	99486268000	930000	930000	930000	930000	0
43	20240819	195300	99486268000	930000	930000	930000	930000	0
44	20240819	195200	99486268000	930000	930000	930000	930000	0
45	20240819	195100	99486268000	930000	930000	930000	930000	0
46	20240819	195000	99486268000	930000	930000	930000	930000	0
47	20240819	194900	99486268000	930000	930000	930000	930000	0
48	20240819	194800	99486268000	930000	930000	930000	930000	0
49	20240819	194700	99486268000	930000	930000	930000	930000	0
50	20240819	194600	99486268000	930000	930000	930000	930000	0
51	20240819	194500	99486268000	930000	930000	930000	930000	0
52	20240819	194400	99486268000	930000	930000	930000	930000	0
53	20240819	194300	99486268000	930000	930000	930000	930000	0
54	20240819	194200	99486268000	930000	930000	930000	930000	0
55	20240819	194100	99486268000	930000	930000	930000	930000	0
56	20240819	194000	99486268000	930000	930000	930000	930000	0
57	20240819	193900	99486268000	930000	930000	930000	930000	0
58	20240819	193800	99486268000	930000	930000	930000	930000	0
59	20240819	193700	99486268000	930000	930000	930000	930000	0
60	20240819	193600	99486268000	930000	930000	930000	930000	0
61	20240819	193500	99486268000	930000	930000	930000	930000	0
62	20240819	193400	99486268000	930000	930000	930000	930000	8080
63	20240819	193300	99486268000	930000	930000	930000	930000	0
64	20240819	193200	99486268000	930000	930000	930000	930000	0
65	20240819	193100	99486268000	930000	930000	930000	930000	0
66	20240819	193000	99486268000	930000	930000	930000	930000	0
67	20240819	192900	99486268000	930000	930000	930000	930000	0
68	20240819	192800	99486268000	930000	930000	930000	930000	0
69	20240819	192700	99486268000	930000	930000	930000	930000	0
70	20240819	192600	99486268000	930000	930000	930000	930000	0
71	20240819	192500	99486268000	930000	930000	930000	930000	0
72	20240819	192400	99486268000	930000	930000	930000	930000	0
73	20240819	192300	99486268000	930000	930000	930000	930000	0
74	20240819	192200	99486268000	930000	930000	930000	930000	0
75	20240819	192100	99486268000	930000	930000	930000	930000	0
76	20240819	192000	99486268000	930000	930000	930000	930000	0
77	20240819	191900	99486268000	930000	930000	930000	930000	0
78	20240819	191800	99486268000	930000	930000	930000	930000	0
79	20240819	191700	99486268000	930000	930000	930000	930000	0
80	20240819	191600	99486268000	930000	930000	930000	930000	0
81	20240819	191500	99486268000	930000	930000	930000	930000	0
82	20240819	191400	99486268000	930000	930000	930000	930000	0
83	20240819	191300	99486268000	930000	930000	930000	930000	0
84	20240819	191200	99486268000	930000	930000	930000	930000	0
85	20240819	191100	99486268000	930000	930000	930000	930000	0
86	20240819	191000	99486268000	930000	930000	930000	930000	0
87	20240819	190900	99486268000	930000	930000	930000	930000	0
88	20240819	190800	99486268000	930000	930000	930000	930000	0
89	20240819	190700	99486268000	930000	930000	930000	930000	0
90	20240819	190600	99486268000	930000	930000	930000	930000	0
91	20240819	190500	99486268000	930000	930000	930000	930000	0
92	20240819	190400	99486268000	930000	930000	930000	930000	8080
93	20240819	190300	99486268000	930000	930000	930000	930000	0
94	20240819	190200	99486268000	930000	930000	930000	930000	0
95	20240819	190100	99486268000	930000	930000	930000	930000	0
96	20240819	190000	99486268000	930000	930000	930000	930000	0
97	20240819	185900	99486268000	930000	930000	930000	930000	0
98	20240819	185800	99486268000	930000	930000	930000	930000	0
99	20240819	185700	99486268000	930000	930000	930000	930000	0
100	20240819	185600	99486268000	930000	930000	930000	930000	0
101	20240819	185500	99486268000	930000	930000	930000	930000	0
102	20240819	185400	99486268000	930000	930000	930000	930000	0
103	20240819	185300	99486268000	930000	930000	930000	930000	0
104	20240819	185200	99486268000	930000	930000	930000	930000	0
105	20240819	185100	99486268000	930000	930000	930000	930000	0
106	20240819	185000	99486268000	930000	930000	930000	930000	0
107	20240819	184900	99486268000	930000	930000	930000	930000	0
108	20240819	184800	99486268000	930000	930000	930000	930000	0
109	20240819	184700	99486268000	930000	930000	930000	930000	0
110	20240819	184600	99486268000	930000	930000	930000	930000	0
111	20240819	184500	99486268000	930000	930000	930000	930000	0
112	20240819	184400	99486268000	930000	930000	930000	930000	0
113	20240819	184300	99486268000	930000	930000	930000	930000	0
114	20240819	184200	99486268000	930000	930000	930000	930000	0
115	20240819	184100	99486268000	930000	930000	930000	930000	0
116	20240819	184000	99486268000	930000	930000	930000	930000	0
117	20240819	183900	99486268000	930000	930000	930000	930000	0
118	20240819	183800	99486268000	930000	930000	930000	930000	0
119	20240819	183700	99486268000	930000	930000	930000	930000	0
120	20240819	183600	99486268000	930000	930000	930000	930000	0
121	20240819	183500	99486268000	930000	930000	930000	930000	0
122	20240819	183400	99486268000	930000	930000	930000	930000	8080
123	20240819	183300	99486268000	930000	930000	930000	930000	0
124	20240819	183200	99486268000	930000	930000	930000	930000	0
125	20240819	183100	99486268000	930000	930000	930000	930000	0
126	20240819	183000	99486268000	930000	930000	930000	930000	0
127	20240819	182900	99486268000	930000	930000	930000	930000	0
128	20240819	182800	99486268000	930000	930000	930000	930000	0
129	20240819	182700	99486268000	930000	930000	930000	930000	0
130	20240819	182600	99486268000	930000	930000	930000	930000	0
131	20240819	182500	99486268000	930000	930000	930000	930000	0
132	20240819	182400	99486268000	930000	930000	930000	930000	0
133	20240819	182300	99486268000	930000	930000	930000	930000	0
134	20240819	182200	99486268000	930000	930000	930000	930000	0
135	20240819	182100	99486268000	930000	930000	930000	930000	0
136	20240819	182000	99486268000	930000	930000	930000	930000	0
137	20240819	181900	99486268000	930000	930000	930000	930000	0
138	20240819	181800	99486268000	930000	930000	930000	930000	0
139	20240819	181700	99486268000	930000	930000	930000	930000	0
140	20240819	181600	99486268000	930000	930000	930000	930000	0
141	20240819	181500	99486268000	930000	930000	930000	930000	0
142	20240819	181400	99486268000	930000	930000	930000	930000	0
143	20240819	181300	99486268000	930000	930000	930000	930000	0
144	20240819	181200	99486268000	930000	930000	930000	930000	0
145	20240819	181100	99486268000	930000	930000	930000	930000	0
146	20240819	181000	99486268000	930000	930000	930000	930000	0
147	20240819	180900	99486268000	930000	930000	930000	930000	0
148	20240819	180800	99486268000	930000	930000	930000	930000	0
149	20240819	180700	99486268000	930000	930000	930000	930000	0
150	20240819	180600	99486268000	930000	930000	930000	930000	0
151	20240819	180500	99486268000	930000	930000	930000	930000	0
152	20240819	180400	99486268000	930000	930000	930000	930000	8080
153	20240819	180300	99486268000	930000	930000	930000	930000	0
154	20240819	180200	99486268000	930000	930000	930000	930000	0
155	20240819	180100	99486268000	930000	930000	930000	930000	0
156	20240819	180000	99486268000	930000	930000	930000	930000	0
157	20240819	175900	99486268000	930000	930000	930000	930000	0
158	20240819	175800	99486268000	930000	930000	930000	930000	0
159	20240819	175700	99486268000	930000	930000	930000	930000	0
160	20240819	175600	99486268000	930000	930000	930000	930000	0
161	20240819	175500	99486268000	930000	930000	930000	930000	0
162	20240819	175400	99486268000	930000	930000	930000	930000	0
163	20240819	175300	99486268000	930000	930000	930000	930000	0
164	20240819	175200	99486268000	930000	930000	930000	930000	0
165	20240819	175100	99486268000	930000	930000	930000	930000	0
166	20240819	175000	99486268000	930000	930000	930000	930000	0
167	20240819	174900	99486268000	930000	930000	930000	930000	0
168	20240819	174800	99486268000	930000	930000	930000	930000	0
169	20240819	174700	99486268000	930000	930000	930000	930000	0
170	20240819	174600	99486268000	930000	930000	930000	930000	0
171	20240819	174500	99486268000	930000	930000	930000	930000	0
172	20240819	174400	99486268000	930000	930000	930000	930000	0
173	20240819	174300	99486268000	930000	930000	930000	930000	0
174	20240819	174200	99486268000	930000	930000	930000	930000	0
175	20240819	174100	99486268000	930000	930000	930000	930000	0
176	20240819	174000	99486268000	930000	930000	930000	930000	0
177	20240819	173900	99486268000	930000	930000	930000	930000	0
178	20240819	173800	99486268000	930000	930000	930000	930000	0
179	20240819	173700	99486268000	930000	930000	930000	930000	0
180	20240819	173600	99486268000	930000	930000	930000	930000	0
181	20240819	173500	99486268000	930000	930000	930000	930000	0
182	20240819	173400	99486268000	930000	930000	930000	930000	8080
183	20240819	173300	99486268000	930000	930000	930000	930000	0
184	20240819	173200	99486268000	930000	930000	930000	930000	0
185	20240819	173100	99486268000	930000	930000	930000	930000	0
186	20240819	173000	99486268000	930000	930000	930000	930000	0
187	20240819	172900	99486268000	930000	930000	930000	930000	0
188	20240819	172800	99486268000	930000	930000	930000	930000	0
189	20240819	172700	99486268000	930000	930000	930000	930000	0
190	20240819	172600	99486268000	930000	930000	930000	930000	0
191	20240819	172500	99486268000	930000	930000	930000	930000	0
192	20240819	172400	99486268000	930000	930000	930000	930000	0
193	20240819	172300	99486268000	930000	930000	930000	930000	0
194	20240819	172200	99486268000	930000	930000	930000	930000	0
195	20240819	172100	99486268000	930000	930000	930000	930000	0
196	20240819	172000	99486268000	930000	930000	930000	930000	0
197	20240819	171900	99486268000	930000	930000	930000	930000	0
198	20240819	171800	99486268000	930000	930000	930000	930000	0
199	20240819	171700	99486268000	930000	930000	930000	930000	0
200	20240819	171600	99486268000	930000	930000	930000	930000	0
201	20240819	171500	99486268000	930000	930000	930000	930000	0
202	20240819	171400	99486268000	930000	930000	930000	930000	0
203	20240819	171300	99486268000	930000	930000	930000	930000	0
204	20240819	171200	99486268000	930000	930000	930000	930000	0
205	20240819	171100	99486268000	930000	930000	930000	930000	0
206	20240819	171000	99486268000	930000	930000	930000	930000	0
207	20240819	170900	99486268000	930000	930000	930000	930000	0
208	20240819	170800	99486268000	930000	930000	930000	930000	0
209	20240819	170700	99486268000	930000	930000	930000	930000	0
210	20240819	170600	99486268000	930000	930000	930000	930000	0
211	20240819	170500	99486268000	930000	930000	930000	930000	0
212	20240819	170400	99486268000	930000	930000	930000	930000	8080
213	20240819	170300	99486268000	930000	930000	930000	930000	0
214	20240819	170200	99486268000	930000	930000	930000	930000	0
215	20240819	170100	99486268000	930000	930000	930000	930000	0
216	20240819	170000	99486268000	930000	930000	930000	930000	0
217	20240819	165900	99486268000	930000	930000	930000	930000	0
218	20240819	165800	99486268000	930000	930000	930000	930000	0
219	20240819	165700	99486268000	930000	930000	930000	930000	0
220	20240819	165600	99486268000	930000	930000	930000	930000	0
221	20240819	165500	99486268000	930000	930000	930000	930000	0
222	20240819	165400	99486268000	930000	930000	930000	930000	0
223	20240819	165300	99486268000	930000	930000	930000	930000	0
224	20240819	165200	99486268000	930000	930000	930000	930000	0
225	20240819	165100	99486268000	930000	930000	930000	930000	0
226	20240819	165000	99486268000	930000	930000	930000	930000	0
227	20240819	164900	99486268000	930000	930000	930000	930000	0
228	20240819	164800	99486268000	930000	930000	930000	930000	0
229	20240819	164700	99486268000	930000	930000	930000	930000	0
230	20240819	164600	99486268000	930000	930000	930000	930000	0
231	20240819	164500	99486268000	930000	930000	930000	930000	0
232	20240819	164400	99486268000	930000	930000	930000	930000	0
233	20240819	164300	99486268000	930000	930000	930000	930000	0
234	20240819	164200	99486268000	930000	930000	930000	930000	0
235	20240819	164100	99486268000	930000	930000	930000	930000	0
236	20240819	164000	99486268000	930000	930000	930000	930000	0
237	20240819	163900	99486268000	930000	930000	930000	930000	0
238	20240819	163800	99486268000	930000	930000	930000	930000	0
239	20240819	163700	99486268000	930000	930000	930000	930000	0
240	20240819	163600	99486268000	930000	930000	930000	930000	0
241	20240819	163500	99486268000	930000	930000	930000	930000	0
242	20240819	163400	99486268000	930000	930000	930000	930000	8080
243	20240819	163300	99486268000	930000	930000	930000	930000	0
244	20240819	163200	99486268000	930000	930000	930000	930000	0
245	20240819	163100	99486268000	930000	930000	930000	930000	0
246	20240819	163000	99486268000	930000	930000	930000	930000	0
247	20240819	162900	99486268000	930000	930000	930000	930000	0
248	20240819	162800	99486268000	930000	930000	930000	930000	0
249	20240819	162700	99486268000	930000	930000	930000	930000	0
250	20240819	162600	99486268000	930000	930000	930000	930000	0
251	20240819	162500	99486268000	930000	930000	930000	930000	0
252	20240819	162400	99486268000	930000	930000	930000	930000	0
253	20240819	162300	99486268000	930000	930000	930000	930000	0
254	20240819	162200	99486268000	930000	930000	930000	930000	0
255	20240819	162100	99486268000	930000	930000	930000	930000	0
256	20240819	162000	99486268000	930000	930000	930000	930000	0
257	20240819	161900	99486268000	930000	930000	930000	930000	0
258	20240819	161800	99486268000	930000	930000	930000	930000	0
259	20240819	161700	99486268000	930000	930000	930000	930000	0
260	20240819	161600	99486268000	930000	930000	930000	930000	0
261	20240819	161500	99486268000	930000	930000	930000	930000	0
262	20240819	161400	99486268000	930000	930000	930000	930000	0
263	20240819	161300	99486268000	930000	930000	930000	930000	0
264	20240819	161200	99486268000	930000	930000	930000	930000	0
265	20240819	161100	99486268000	930000	930000	930000	930000	0
266	20240819	161000	99486268000	930000	930000	930000	930000	0
267	20240819	160900	99486268000	930000	930000	930000	930000	0
268	20240819	160800	99486268000	930000	930000	930000	930000	0
269	20240819	160700	99486268000	930000	930000	930000	930000	0
270	20240819	160600	99486268000	930000	930000	930000	930000	0
271	20240819	160500	99486268000	930000	930000	930000	930000	0
272	20240819	160400	99486268000	930000	930000	930000	930000	8080
273	20240819	160300	99486268000	930000	930000	930000	930000	0
274	20240819	160200	99486268000	930000	930000	930000	930000	0
275	20240819	160100	99486268000	930000	930000	930000	930000	0
276	20240819	160000	99486268000	930000	930000	930000	930000	0
277	20240819	155900	99486268000	930000	930000	930000	930000	0
278	20240819	155800	99486268000	930000	930000	930000	930000	0
279	20240819	155700	99486268000	930000	930000	930000	930000	0
280	20240819	155600	99486268000	930000	930000	930000	930000	0
281	20240819	155500	99486268000	930000	930000	930000	930000	0
282	20240819	155400	99486268000	930000	930000	930000	930000	0
283	20240819	155300	99486268000	930000	930000	930000	930000	0
284	20240819	155200	99486268000	930000	930000	930000	930000	0
285	20240819	155100	99486268000	930000	930000	930000	930000	0
286	20240819	155000	99486268000	930000	930000	930000	930000	0
287	20240819	154900	99486268000	930000	930000	930000	930000	0
288	20240819	154800	99486268000	930000	930000	930000	930000	0
289	20240819	154700	99486268000	930000	930000	930000	930000	0
290	20240819	154600	99486268000	930000	930000	930000	930000	0
291	20240819	154500	99486268000	930000	930000	930000	930000	0
292	20240819	154400	99486268000	930000	930000	930000	930000	0
293	20240819	154300	99486268000	930000	930000	930000	930000	0
294	20240819	154200	99486268000	930000	930000	930000	930000	0
295	20240819	154100	99486268000	930000	930000	930000	930000	0
296	20240819	154000	99486268000	930000	930000	930000	930000	0
297	20240819	153900	99486268000	930000	930000	930000	930000	0
298	20240819	153800	99486268000	930000	930000	930000	930000	0
299	20240819	153700	99486268000	930000	930000	930000	930000	0
300	20240819	153600	99486268000	930000	930000	930000	930000	0
301	20240819	153500	99486268000	930000	930000	930000	930000	0
302	20240819	153400	99486268000	930000	930000	930000	930000	8080
303	20240819	153300	99486268000	930000	930000	930000	930000	0
304	20240819	153200	99486268000	930000	930000	930000	930000	0
305	20240819	153100	99486268000	930000	930000	930000	930000	0
306	20240819	153000	99486268000	930000	930000	930000	930000	8080
307	20240819	152900	91971868000	926000	926000	926000	926000	0
308	20240819	152800	91971868000	926000	926000	926000	926000	0
309	20240819	152700	91971868000	926000	926000	926000	926000	0
310	20240819	152600	91971868000	926000	926000	926000	926000	0
311	20240819	152500	91971868000	926000	926000	926000	926000	0
312	20240819	152400	91971868000	926000	926000	926000	926000	0
313	20240819	152300	91971868000	926000	926000	926000	926000	0
314	20240819	152200	91971868000	926000	926000	926000	926000	0
315	20240819	152100	91971868000	926000	926000	926000	926000	0
316	20240819	152000	91971868000	926000	926000	926000	926000	0
317	20240819	151900	91971868000	926000	925000	928000	925000	689
318	20240819	151800	91333371000	925000	925000	926000	924000	187
319	20240819	151700	91160395000	924000	923000	925000	923000	401
320	20240819	151600	90789894000	923000	923000	924000	923000	144
321	20240819	151500	90656967000	923000	924000	924000	923000	211
322	20240819	151400	90462185000	923000	922000	924000	922000	268
323	20240819	151300	90214770000	922000	923000	924000	922000	530
324	20240819	151200	89725692000	923000	923000	924000	923000	131
325	20240819	151100	89604714000	923000	923000	924000	923000	91
326	20240819	151000	89520687000	923000	924000	925000	922000	462
327	20240819	150900	89094174000	924000	923000	926000	923000	184
328	20240819	150800	88924073000	923000	924000	925000	923000	141
329	20240819	150700	88793830000	924000	922000	926000	922000	733
330	20240819	150600	88116329000	923000	922000	924000	922000	522
331	20240819	150500	87634508000	922000	924000	924000	922000	188
332	20240819	150400	87461010000	923000	923000	924000	922000	65
333	20240819	150300	87401028000	923000	922000	923000	922000	124
334	20240819	150200	87286613000	924000	922000	924000	922000	98
335	20240819	150100	87196192000	923000	922000	924000	922000	219
336	20240819	150000	86994051000	922000	922000	923000	922000	193
337	20240819	145900	86816025000	922000	922000	923000	922000	231
338	20240819	145800	86602956000	922000	923000	923000	922000	233
339	20240819	145700	86388055000	923000	923000	924000	922000	320
340	20240819	145600	86092662000	923000	924000	925000	923000	110
341	20240819	145500	85991075000	924000	924000	924000	923000	186
342	20240819	145400	85819310000	924000	924000	925000	923000	298
343	20240819	145300	85544000000	924000	925000	925000	924000	174
344	20240819	145200	85383191000	925000	923000	926000	923000	196
345	20240819	145100	85202049000	925000	924000	925000	923000	388
346	20240819	145000	84843603000	923000	923000	924000	923000	184
347	20240819	144900	84673722000	923000	923000	924000	922000	223
348	20240819	144800	84467856000	923000	923000	926000	922000	261
349	20240819	144700	84226701000	923000	923000	924000	923000	318
350	20240819	144600	83933069000	923000	923000	924000	923000	143
351	20240819	144500	83801026000	923000	924000	925000	923000	162
352	20240819	144400	83651356000	924000	924000	925000	924000	133
353	20240819	144300	83528399000	924000	924000	926000	924000	158
354	20240819	144200	83382294000	925000	925000	925000	924000	143
355	20240819	144100	83250102000	926000	924000	926000	924000	139
356	20240819	144000	83121520000	925000	925000	926000	924000	158
357	20240819	143900	82975390000	925000	923000	926000	923000	231
358	20240819	143800	82761805000	923000	924000	925000	923000	127
359	20240819	143700	82644498000	924000	924000	925000	924000	49
360	20240819	143600	82599219000	924000	922000	925000	922000	193
361	20240819	143500	82420886000	923000	923000	924000	922000	267
362	20240819	143400	82174499000	923000	923000	924000	923000	374
363	20240819	143300	81829266000	923000	925000	925000	923000	390
364	20240819	143200	81469000000	924000	925000	925000	924000	118
365	20240819	143100	81359886000	925000	925000	926000	925000	89
366	20240819	143000	81277550000	925000	925000	926000	924000	347
367	20240819	142900	80956566000	926000	925000	926000	925000	72
368	20240819	142800	80889953000	925000	925000	926000	925000	100
369	20240819	142700	80797411000	926000	926000	927000	925000	148
370	20240819	142600	80660340000	927000	926000	927000	925000	115
371	20240819	142500	80553891000	926000	926000	927000	926000	92
372	20240819	142400	80468682000	926000	927000	927000	926000	58
373	20240819	142300	80414959000	926000	926000	928000	926000	78
374	20240819	142200	80342701000	927000	927000	928000	927000	95
375	20240819	142100	80254628000	927000	927000	928000	927000	40
376	20240819	142000	80217538000	927000	926000	929000	926000	334
377	20240819	141900	79907835000	926000	926000	927000	926000	61
378	20240819	141800	79851338000	926000	926000	927000	925000	67
379	20240819	141700	79789299000	926000	925000	927000	924000	167
380	20240819	141600	79634669000	925000	925000	926000	925000	106
381	20240819	141500	79536612000	925000	926000	926000	925000	37
382	20240819	141400	79502377000	925000	926000	926000	925000	101
383	20240819	141300	79408887000	926000	925000	926000	924000	113
384	20240819	141200	79304338000	924000	926000	926000	924000	176
385	20240819	141100	79141637000	925000	925000	927000	923000	1323
386	20240819	141000	77918315000	925000	927000	927000	925000	1169
387	20240819	140900	76836160000	926000	927000	927000	926000	52
388	20240819	140800	76787990000	926000	927000	927000	926000	112
389	20240819	140700	76684224000	927000	927000	928000	926000	47
390	20240819	140600	76640654000	927000	927000	928000	927000	155
391	20240819	140500	76496937000	927000	927000	928000	927000	87
392	20240819	140400	76416249000	928000	927000	928000	927000	99
393	20240819	140300	76324471000	927000	928000	928000	927000	53
394	20240819	140200	76275316000	928000	929000	929000	928000	77
395	20240819	140100	76203817000	929000	929000	930000	928000	136
396	20240819	140000	76077475000	928000	927000	928000	927000	148
397	20240819	135900	75940163000	927000	927000	928000	927000	60
398	20240819	135800	75884517000	928000	928000	928000	927000	24
399	20240819	135700	75862258000	928000	928000	929000	928000	74
400	20240819	135600	75793585000	928000	928000	929000	928000	46
401	20240819	135500	75750896000	929000	928000	929000	928000	26
402	20240819	135400	75726761000	928000	928000	929000	928000	38
403	20240819	135300	75691492000	929000	927000	929000	926000	169
404	20240819	135200	75534758000	927000	926000	927000	926000	45
405	20240819	135100	75493078000	927000	926000	927000	926000	36
406	20240819	135000	75459730000	926000	927000	928000	926000	115
407	20240819	134900	75353134000	927000	928000	928000	927000	80
408	20240819	134800	75278911000	927000	927000	928000	926000	58
409	20240819	134700	75225155000	927000	926000	928000	926000	401
410	20240819	134600	74853452000	926000	927000	928000	926000	248
411	20240819	134500	74623559000	928000	927000	928000	927000	42
412	20240819	134400	74584616000	927000	928000	928000	927000	124
413	20240819	134300	74469560000	928000	927000	928000	927000	294
414	20240819	134200	74196831000	927000	926000	927000	926000	270
415	20240819	134100	73946583000	926000	926000	927000	926000	87
416	20240819	134000	73866017000	926000	926000	927000	926000	67
417	20240819	133900	73803948000	926000	927000	927000	926000	109
418	20240819	133800	73703013000	927000	927000	927000	926000	345
419	20240819	133700	73383273000	927000	928000	929000	927000	679
420	20240819	133600	72753234000	928000	928000	929000	928000	62
421	20240819	133500	72695695000	928000	928000	929000	928000	132
422	20240819	133400	72573128000	929000	929000	929000	928000	165
423	20240819	133300	72419901000	929000	930000	930000	929000	584
424	20240819	133200	71877236000	930000	930000	930000	929000	77
425	20240819	133100	71805627000	929000	930000	931000	929000	70
426	20240819	133000	71740532000	930000	929000	931000	929000	72
427	20240819	132900	71673554000	929000	929000	930000	929000	22
428	20240819	132800	71653107000	929000	929000	931000	929000	94
429	20240819	132700	71565708000	930000	930000	931000	929000	258
430	20240819	132600	71325938000	930000	930000	931000	930000	22
431	20240819	132500	71305473000	931000	930000	931000	929000	60
432	20240819	132400	71249680000	930000	930000	930000	929000	27
433	20240819	132300	71224580000	930000	930000	931000	929000	121
434	20240819	132200	71112028000	929000	931000	931000	929000	19
435	20240819	132100	71094362000	929000	930000	931000	929000	314
436	20240819	132000	70802221000	930000	931000	931000	930000	124
437	20240819	131900	70686855000	930000	930000	931000	930000	22
438	20240819	131800	70666393000	931000	930000	931000	930000	16
439	20240819	131700	70651504000	930000	929000	931000	929000	330
440	20240819	131600	70344611000	929000	930000	931000	929000	184
441	20240819	131500	70173500000	930000	930000	931000	930000	31
442	20240819	131400	70144654000	930000	930000	931000	930000	76
443	20240819	131300	70073953000	931000	930000	931000	930000	32
444	20240819	131200	70044177000	930000	930000	931000	930000	57
445	20240819	131100	69991161000	930000	931000	931000	930000	62
446	20240819	131000	69933442000	930000	930000	930000	929000	130
447	20240819	130900	69812558000	930000	929000	930000	929000	327
448	20240819	130800	69508771000	929000	929000	930000	929000	67
449	20240819	130700	69446519000	929000	929000	930000	929000	205
450	20240819	130600	69256051000	929000	930000	930000	929000	127
451	20240819	130500	69138030000	929000	930000	930000	928000	587
452	20240819	130400	68592776000	930000	933000	933000	929000	2559
453	20240819	130300	66209348000	933000	932000	933000	932000	117
454	20240819	130200	66100286000	932000	933000	933000	932000	150
455	20240819	130100	65960469000	932000	932000	933000	932000	126
456	20240819	130000	65842919000	932000	933000	933000	932000	25
457	20240819	125900	65819612000	933000	934000	934000	932000	76
458	20240819	125800	65748709000	933000	933000	934000	933000	29
459	20240819	125700	65721644000	933000	933000	934000	932000	164
460	20240819	125600	65568629000	932000	933000	933000	932000	84
461	20240819	125500	65490264000	933000	933000	934000	932000	361
462	20240819	125400	65153453000	933000	933000	934000	933000	117
463	20240819	125300	65044267000	933000	934000	934000	933000	109
464	20240819	125200	64942554000	934000	933000	934000	933000	234
465	20240819	125100	64724055000	933000	933000	934000	933000	123
466	20240819	125000	64609277000	933000	933000	934000	933000	15
467	20240819	124900	64595275000	934000	934000	934000	933000	168
468	20240819	124800	64438370000	934000	934000	935000	934000	29
469	20240819	124700	64411278000	934000	935000	935000	934000	211
470	20240819	124600	64214103000	934000	935000	935000	934000	28
471	20240819	124500	64187936000	934000	934000	935000	934000	37
472	20240819	124400	64153358000	934000	934000	935000	934000	40
473	20240819	124300	64115986000	934000	936000	936000	934000	476
474	20240819	124200	63670714000	936000	936000	937000	936000	21
475	20240819	124100	63651048000	936000	936000	937000	936000	8
476	20240819	124000	63643558000	937000	937000	937000	936000	52
477	20240819	123900	63594850000	936000	936000	937000	936000	31
478	20240819	123800	63565823000	936000	937000	937000	936000	13
479	20240819	123700	63553646000	936000	937000	938000	936000	212
480	20240819	123600	63354996000	937000	937000	937000	937000	38
481	20240819	123500	63319390000	937000	937000	938000	937000	46
482	20240819	123400	63276268000	937000	937000	938000	937000	17
483	20240819	123300	63260330000	938000	937000	938000	937000	14
484	20240819	123200	63247207000	937000	937000	938000	937000	36
485	20240819	123100	63213460000	938000	937000	938000	937000	6
486	20240819	123000	63207834000	937000	938000	938000	937000	28
487	20240819	122900	63181579000	937000	938000	938000	937000	11
488	20240819	122800	63171268000	938000	937000	938000	936000	45
489	20240819	122700	63129096000	937000	937000	937000	936000	35
490	20240819	122600	63096306000	937000	936000	937000	936000	46
491	20240819	122500	63053216000	936000	936000	937000	936000	23
492	20240819	122400	63031672000	937000	936000	937000	936000	21
493	20240819	122300	63012009000	937000	936000	937000	936000	21
494	20240819	122200	62992342000	936000	937000	937000	936000	16
495	20240819	122100	62977355000	937000	936000	937000	936000	31
496	20240819	122000	62948312000	937000	937000	937000	936000	49
497	20240819	121900	62902417000	937000	936000	937000	936000	24
498	20240819	121800	62879943000	937000	936000	937000	936000	37
499	20240819	121700	62845281000	935000	935000	936000	935000	32
500	20240819	121600	62815335000	935000	936000	937000	935000	46
501	20240819	121500	62772268000	936000	936000	937000	936000	18
502	20240819	121400	62755409000	937000	936000	937000	935000	72
503	20240819	121300	62687996000	937000	936000	937000	935000	87
504	20240819	121200	62606556000	935000	937000	937000	935000	11
505	20240819	121100	62596262000	937000	935000	937000	935000	165
506	20240819	121000	62441842000	936000	936000	936000	935000	14
507	20240819	120900	62428743000	935000	935000	936000	935000	28
508	20240819	120800	62402551000	935000	936000	936000	935000	22
509	20240819	120700	62381966000	935000	935000	935000	935000	14
510	20240819	120600	62368876000	935000	935000	936000	935000	34
511	20240819	120500	62337072000	935000	935000	936000	935000	21
512	20240819	120400	62317433000	935000	935000	936000	935000	18
513	20240819	120300	62300596000	935000	934000	935000	934000	195
514	20240819	120200	62118272000	935000	934000	935000	934000	24
515	20240819	120100	62095840000	934000	935000	935000	934000	38
516	20240819	120000	62060317000	934000	935000	935000	934000	29
517	20240819	115900	62033212000	934000	934000	935000	934000	26
518	20240819	115800	62008921000	934000	934000	935000	934000	52
519	20240819	115700	61960343000	935000	935000	936000	934000	127
520	20240819	115600	61841603000	935000	935000	936000	935000	180
521	20240819	115500	61673299000	935000	936000	936000	935000	44
522	20240819	115400	61632143000	935000	935000	936000	935000	49
523	20240819	115300	61586301000	936000	935000	936000	935000	27
524	20240819	115200	61561050000	935000	935000	936000	935000	36
525	20240819	115100	61527375000	936000	935000	936000	935000	14
526	20240819	115000	61514280000	935000	935000	936000	935000	137
527	20240819	114900	61386059000	935000	936000	936000	935000	27
528	20240819	114800	61360798000	936000	935000	936000	935000	14
529	20240819	114700	61347702000	936000	935000	936000	935000	35
530	20240819	114600	61314954000	935000	936000	936000	935000	43
531	20240819	114500	61274741000	936000	935000	936000	935000	143
532	20240819	114400	61140900000	935000	936000	936000	935000	49
533	20240819	114300	61095044000	936000	934000	936000	934000	165
534	20240819	114200	60940651000	935000	934000	935000	933000	81
535	20240819	114100	60864987000	933000	933000	935000	933000	158
536	20240819	114000	60717485000	935000	933000	935000	933000	108
537	20240819	113900	60616601000	933000	933000	934000	932000	376
538	20240819	113800	60265837000	933000	932000	933000	932000	60
539	20240819	113700	60209894000	932000	934000	934000	932000	934
540	20240819	113600	59338539000	934000	936000	937000	934000	719
541	20240819	113500	58666141000	936000	936000	937000	936000	61
542	20240819	113400	58609040000	937000	937000	937000	936000	21
543	20240819	113300	58589371000	936000	937000	938000	936000	63
544	20240819	113200	58530336000	937000	936000	937000	936000	48
545	20240819	113100	58485371000	936000	937000	937000	936000	52
546	20240819	113000	58436654000	936000	937000	937000	936000	15
547	20240819	112900	58422608000	936000	937000	937000	936000	29
548	20240819	112800	58395452000	936000	936000	937000	936000	18
549	20240819	112700	58378592000	937000	936000	937000	936000	37
550	20240819	112600	58343933000	936000	936000	936000	935000	261
551	20240819	112500	58099646000	935000	935000	936000	935000	31
552	20240819	112400	58070643000	935000	936000	936000	935000	281
553	20240819	112300	57807757000	936000	938000	938000	936000	550
554	20240819	112200	57292552000	938000	938000	938000	937000	356
555	20240819	112100	56958718000	938000	938000	939000	938000	47
556	20240819	112000	56914614000	939000	939000	939000	938000	120
557	20240819	111900	56801955000	939000	939000	939000	938000	57
558	20240819	111800	56748436000	938000	939000	939000	938000	17
559	20240819	111700	56732484000	939000	937000	939000	937000	249
560	20240819	111600	56498935000	938000	938000	938000	937000	31
561	20240819	111500	56469877000	937000	937000	938000	937000	43
562	20240819	111400	56429573000	937000	937000	938000	937000	84
563	20240819	111300	56350853000	938000	938000	939000	937000	310
564	20240819	111200	56060078000	938000	939000	940000	938000	435
565	20240819	111100	55651919000	939000	939000	940000	939000	147
566	20240819	111000	55513753000	939000	939000	940000	939000	82
567	20240819	110900	55436693000	940000	941000	941000	939000	257
568	20240819	110800	55195033000	940000	939000	941000	939000	119
569	20240819	110700	55083159000	939000	941000	942000	939000	700
570	20240819	110600	54424643000	941000	942000	942000	941000	108
571	20240819	110500	54322908000	942000	942000	943000	942000	35
572	20240819	110400	54289921000	942000	943000	943000	942000	9
573	20240819	110300	54281436000	942000	942000	943000	942000	26
574	20240819	110200	54256928000	942000	942000	943000	941000	129
575	20240819	110100	54135407000	942000	941000	943000	941000	97
576	20240819	110000	54044040000	941000	942000	942000	940000	214
577	20240819	105900	53842661000	942000	942000	943000	942000	154
578	20240819	105800	53697579000	943000	943000	943000	942000	17
579	20240819	105700	53681553000	942000	943000	943000	942000	16
580	20240819	105600	53666471000	942000	942000	943000	942000	12
581	20240819	105500	53655162000	943000	942000	943000	942000	50
582	20240819	105400	53608052000	942000	942000	943000	942000	44
583	20240819	105300	53566595000	942000	943000	943000	942000	24
584	20240819	105200	53543973000	942000	943000	943000	941000	26
585	20240819	105100	53519467000	942000	944000	945000	941000	545
586	20240819	105000	53005154000	943000	941000	944000	941000	537
587	20240819	104900	52498763000	942000	943000	943000	942000	61
588	20240819	104800	52441255000	943000	939000	943000	939000	369
589	20240819	104700	52094243000	939000	943000	943000	939000	1852
590	20240819	104600	50351244000	943000	944000	945000	943000	187
591	20240819	104500	50174775000	945000	945000	945000	944000	57
592	20240819	104400	50120956000	944000	945000	945000	944000	229
593	20240819	104300	49904628000	945000	945000	945000	945000	49
594	20240819	104200	49858323000	945000	946000	946000	945000	73
595	20240819	104100	49789314000	946000	946000	946000	946000	13
596	20240819	104000	49777016000	946000	947000	947000	945000	22
597	20240819	103900	49756215000	946000	946000	946000	946000	37
598	20240819	103800	49721213000	946000	945000	946000	945000	203
599	20240819	103700	49529212000	945000	946000	946000	945000	11
600	20240819	103600	49518811000	946000	947000	947000	945000	281
601	20240819	103500	49252967000	947000	946000	947000	946000	34
602	20240819	103400	49220775000	946000	945000	946000	945000	152
603	20240819	103300	49077027000	946000	947000	948000	946000	363
604	20240819	103200	48733410000	947000	948000	948000	947000	27
605	20240819	103100	48707840000	948000	947000	948000	947000	43
606	20240819	103000	48667107000	948000	947000	948000	947000	88
607	20240819	102900	48583706000	947000	947000	948000	947000	31
608	20240819	102800	48554342000	947000	947000	948000	946000	66
609	20240819	102700	48491835000	947000	947000	948000	946000	115
610	20240819	102600	48382926000	947000	948000	949000	947000	344
611	20240819	102500	48056840000	947000	948000	948000	947000	35
612	20240819	102400	48023676000	947000	947000	948000	947000	70
613	20240819	102300	47957323000	947000	947000	949000	947000	139
614	20240819	102200	47825560000	947000	946000	947000	946000	101
615	20240819	102100	47729915000	947000	946000	947000	946000	56
616	20240819	102000	47676890000	946000	947000	948000	946000	65
617	20240819	101900	47615337000	947000	947000	947000	946000	500
618	20240819	101800	47141849000	946000	947000	948000	946000	136
619	20240819	101700	47013051000	947000	947000	948000	947000	251
620	20240819	101600	46775339000	947000	948000	948000	947000	156
621	20240819	101500	46627523000	948000	948000	949000	947000	624
622	20240819	101400	46035808000	947000	946000	947000	946000	172
623	20240819	101300	45872928000	947000	945000	947000	945000	109
624	20240819	101200	45769786000	945000	945000	946000	945000	28
625	20240819	101100	45743304000	945000	946000	947000	945000	45
626	20240819	101000	45700752000	946000	946000	947000	946000	70
627	20240819	100900	45634511000	947000	947000	947000	946000	21
628	20240819	100800	45614629000	947000	945000	947000	945000	80
629	20240819	100700	45538920000	945000	944000	946000	944000	303
630	20240819	100600	45252699000	944000	942000	944000	942000	215
631	20240819	100500	45050020000	941000	943000	943000	941000	451
632	20240819	100400	44625223000	943000	943000	943000	942000	98
633	20240819	100300	44532845000	943000	942000	944000	942000	254
634	20240819	100200	44293342000	942000	943000	943000	942000	278
635	20240819	100100	44031398000	942000	943000	944000	942000	345
636	20240819	100000	43706025000	943000	945000	945000	943000	213
637	20240819	095900	43504945000	944000	945000	945000	944000	91
638	20240819	095800	43418997000	945000	945000	946000	945000	445
639	20240819	095700	42998437000	945000	947000	947000	945000	492
640	20240819	095600	42532831000	947000	947000	948000	947000	44
641	20240819	095500	42491148000	948000	948000	949000	948000	232
642	20240819	095400	42271201000	948000	949000	949000	948000	44
643	20240819	095300	42229470000	949000	948000	949000	948000	73
644	20240819	095200	42160230000	948000	949000	950000	948000	175
645	20240819	095100	41994165000	949000	949000	949000	948000	77
646	20240819	095000	41921132000	948000	949000	950000	948000	127
647	20240819	094900	41800538000	950000	949000	950000	948000	130
648	20240819	094800	41677176000	950000	947000	950000	947000	414
649	20240819	094700	41284586000	946000	948000	948000	946000	402
650	20240819	094600	40903901000	948000	948000	949000	948000	203
651	20240819	094500	40711454000	948000	948000	949000	948000	176
652	20240819	094400	40544468000	949000	949000	950000	948000	402
653	20240819	094300	40162833000	950000	950000	950000	949000	155
654	20240819	094200	40015614000	950000	950000	951000	949000	236
655	20240819	094100	39791437000	949000	951000	952000	949000	525
656	20240819	094000	39292416000	950000	950000	951000	950000	266
657	20240819	093900	39039464000	950000	948000	951000	948000	538
658	20240819	093800	38528457000	949000	947000	949000	947000	416
659	20240819	093700	38133983000	947000	947000	948000	946000	157
660	20240819	093600	37985331000	946000	947000	947000	946000	93
661	20240819	093500	37897315000	946000	947000	947000	946000	155
662	20240819	093400	37750562000	947000	945000	947000	945000	397
663	20240819	093300	37374752000	945000	949000	950000	945000	1225
664	20240819	093200	36214050000	949000	950000	951000	949000	725
665	20240819	093100	35525565000	951000	951000	951000	950000	499
666	20240819	093000	35051024000	950000	951000	951000	950000	354
667	20240819	092900	34714467000	950000	949000	951000	949000	407
668	20240819	092800	34327845000	949000	949000	950000	948000	264
669	20240819	092700	34077312000	948000	949000	949000	948000	468
670	20240819	092600	33633259000	948000	951000	951000	948000	844
671	20240819	092500	32831436000	951000	951000	952000	950000	806
672	20240819	092400	32064671000	951000	951000	952000	950000	299
673	20240819	092300	31780296000	951000	953000	953000	950000	1326
674	20240819	092200	30518217000	953000	952000	954000	952000	999
675	20240819	092100	29566123000	951000	951000	952000	951000	567
676	20240819	092000	29026382000	951000	953000	953000	951000	1252
677	20240819	091900	27833942000	953000	951000	953000	951000	518
678	20240819	091800	27340790000	952000	951000	953000	950000	1714
679	20240819	091700	25709782000	950000	949000	951000	949000	786
680	20240819	091600	24963090000	950000	950000	951000	948000	1163
681	20240819	091500	23858490000	950000	950000	951000	947000	1053
682	20240819	091400	22858750000	951000	950000	951000	949000	1231
683	20240819	091300	21689301000	950000	949000	951000	949000	799
684	20240819	091200	20930348000	949000	950000	951000	949000	2860
685	20240819	091100	18213349000	950000	948000	950000	947000	1841
686	20240819	091000	16466642000	948000	943000	949000	943000	2508
687	20240819	090900	14094031000	942000	944000	944000	942000	746
688	20240819	090800	13390686000	944000	944000	946000	942000	2515
689	20240819	090700	11015480000	944000	943000	945000	943000	1029
690	20240819	090600	10044443000	943000	942000	944000	941000	2358
691	20240819	090500	7822359000	942000	939000	942000	938000	2518
692	20240819	090400	5454721000	938000	938000	939000	937000	511
693	20240819	090300	4975478000	938000	940000	941000	938000	1212
694	20240819	090200	3836992000	941000	935000	941000	934000	1772
695	20240819	090100	2173834000	935000	937000	938000	932000	830
696	20240819	090000	1397661000	937000	933000	937000	932000	1475