KissMeData/207940/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	203700	129033233000	974000	974000	974000	974000	18361
3	20240808	203600	129033233000	974000	974000	974000	974000	0
4	20240808	203500	129033233000	974000	974000	974000	974000	0
5	20240808	203400	129033233000	974000	974000	974000	974000	0
6	20240808	203300	129033233000	974000	974000	974000	974000	0
7	20240808	203200	129033233000	974000	974000	974000	974000	0
8	20240808	203100	129033233000	974000	974000	974000	974000	0
9	20240808	203000	129033233000	974000	974000	974000	974000	0
10	20240808	202900	129033233000	974000	974000	974000	974000	0
11	20240808	202800	129033233000	974000	974000	974000	974000	0
12	20240808	202700	129033233000	974000	974000	974000	974000	0
13	20240808	202600	129033233000	974000	974000	974000	974000	0
14	20240808	202500	129033233000	974000	974000	974000	974000	0
15	20240808	202400	129033233000	974000	974000	974000	974000	0
16	20240808	202300	129033233000	974000	974000	974000	974000	0
17	20240808	202200	129033233000	974000	974000	974000	974000	0
18	20240808	202100	129033233000	974000	974000	974000	974000	0
19	20240808	202000	129033233000	974000	974000	974000	974000	0
20	20240808	201900	129033233000	974000	974000	974000	974000	0
21	20240808	201800	129033233000	974000	974000	974000	974000	0
22	20240808	201700	129033233000	974000	974000	974000	974000	0
23	20240808	201600	129033233000	974000	974000	974000	974000	0
24	20240808	201500	129033233000	974000	974000	974000	974000	0
25	20240808	201400	129033233000	974000	974000	974000	974000	0
26	20240808	201300	129033233000	974000	974000	974000	974000	0
27	20240808	201200	129033233000	974000	974000	974000	974000	0
28	20240808	201100	129033233000	974000	974000	974000	974000	0
29	20240808	201000	129033233000	974000	974000	974000	974000	0
30	20240808	200900	129033233000	974000	974000	974000	974000	0
31	20240808	200800	129033233000	974000	974000	974000	974000	0
32	20240808	200700	129033233000	974000	974000	974000	974000	18361
33	20240808	200600	129033233000	974000	974000	974000	974000	0
34	20240808	200500	129033233000	974000	974000	974000	974000	0
35	20240808	200400	129033233000	974000	974000	974000	974000	0
36	20240808	200300	129033233000	974000	974000	974000	974000	0
37	20240808	200200	129033233000	974000	974000	974000	974000	0
38	20240808	200100	129033233000	974000	974000	974000	974000	0
39	20240808	200000	129033233000	974000	974000	974000	974000	0
40	20240808	195900	129033233000	974000	974000	974000	974000	0
41	20240808	195800	129033233000	974000	974000	974000	974000	0
42	20240808	195700	129033233000	974000	974000	974000	974000	0
43	20240808	195600	129033233000	974000	974000	974000	974000	0
44	20240808	195500	129033233000	974000	974000	974000	974000	0
45	20240808	195400	129033233000	974000	974000	974000	974000	0
46	20240808	195300	129033233000	974000	974000	974000	974000	0
47	20240808	195200	129033233000	974000	974000	974000	974000	0
48	20240808	195100	129033233000	974000	974000	974000	974000	0
49	20240808	195000	129033233000	974000	974000	974000	974000	0
50	20240808	194900	129033233000	974000	974000	974000	974000	0
51	20240808	194800	129033233000	974000	974000	974000	974000	0
52	20240808	194700	129033233000	974000	974000	974000	974000	0
53	20240808	194600	129033233000	974000	974000	974000	974000	0
54	20240808	194500	129033233000	974000	974000	974000	974000	0
55	20240808	194400	129033233000	974000	974000	974000	974000	0
56	20240808	194300	129033233000	974000	974000	974000	974000	0
57	20240808	194200	129033233000	974000	974000	974000	974000	0
58	20240808	194100	129033233000	974000	974000	974000	974000	0
59	20240808	194000	129033233000	974000	974000	974000	974000	0
60	20240808	193900	129033233000	974000	974000	974000	974000	0
61	20240808	193800	129033233000	974000	974000	974000	974000	0
62	20240808	193700	129033233000	974000	974000	974000	974000	18361
63	20240808	193600	129033233000	974000	974000	974000	974000	0
64	20240808	193500	129033233000	974000	974000	974000	974000	0
65	20240808	193400	129033233000	974000	974000	974000	974000	0
66	20240808	193300	129033233000	974000	974000	974000	974000	0
67	20240808	193200	129033233000	974000	974000	974000	974000	0
68	20240808	193100	129033233000	974000	974000	974000	974000	0
69	20240808	193000	129033233000	974000	974000	974000	974000	0
70	20240808	192900	129033233000	974000	974000	974000	974000	0
71	20240808	192800	129033233000	974000	974000	974000	974000	0
72	20240808	192700	129033233000	974000	974000	974000	974000	0
73	20240808	192600	129033233000	974000	974000	974000	974000	0
74	20240808	192500	129033233000	974000	974000	974000	974000	0
75	20240808	192400	129033233000	974000	974000	974000	974000	0
76	20240808	192300	129033233000	974000	974000	974000	974000	0
77	20240808	192200	129033233000	974000	974000	974000	974000	0
78	20240808	192100	129033233000	974000	974000	974000	974000	0
79	20240808	192000	129033233000	974000	974000	974000	974000	0
80	20240808	191900	129033233000	974000	974000	974000	974000	0
81	20240808	191800	129033233000	974000	974000	974000	974000	0
82	20240808	191700	129033233000	974000	974000	974000	974000	0
83	20240808	191600	129033233000	974000	974000	974000	974000	0
84	20240808	191500	129033233000	974000	974000	974000	974000	0
85	20240808	191400	129033233000	974000	974000	974000	974000	0
86	20240808	191300	129033233000	974000	974000	974000	974000	0
87	20240808	191200	129033233000	974000	974000	974000	974000	0
88	20240808	191100	129033233000	974000	974000	974000	974000	0
89	20240808	191000	129033233000	974000	974000	974000	974000	0
90	20240808	190900	129033233000	974000	974000	974000	974000	0
91	20240808	190800	129033233000	974000	974000	974000	974000	0
92	20240808	190700	129033233000	974000	974000	974000	974000	18361
93	20240808	190600	129033233000	974000	974000	974000	974000	0
94	20240808	190500	129033233000	974000	974000	974000	974000	0
95	20240808	190400	129033233000	974000	974000	974000	974000	0
96	20240808	190300	129033233000	974000	974000	974000	974000	0
97	20240808	190200	129033233000	974000	974000	974000	974000	0
98	20240808	190100	129033233000	974000	974000	974000	974000	0
99	20240808	190000	129033233000	974000	974000	974000	974000	0
100	20240808	185900	129033233000	974000	974000	974000	974000	0
101	20240808	185800	129033233000	974000	974000	974000	974000	0
102	20240808	185700	129033233000	974000	974000	974000	974000	0
103	20240808	185600	129033233000	974000	974000	974000	974000	0
104	20240808	185500	129033233000	974000	974000	974000	974000	0
105	20240808	185400	129033233000	974000	974000	974000	974000	0
106	20240808	185300	129033233000	974000	974000	974000	974000	0
107	20240808	185200	129033233000	974000	974000	974000	974000	0
108	20240808	185100	129033233000	974000	974000	974000	974000	0
109	20240808	185000	129033233000	974000	974000	974000	974000	0
110	20240808	184900	129033233000	974000	974000	974000	974000	0
111	20240808	184800	129033233000	974000	974000	974000	974000	0
112	20240808	184700	129033233000	974000	974000	974000	974000	0
113	20240808	184600	129033233000	974000	974000	974000	974000	0
114	20240808	184500	129033233000	974000	974000	974000	974000	0
115	20240808	184400	129033233000	974000	974000	974000	974000	0
116	20240808	184300	129033233000	974000	974000	974000	974000	0
117	20240808	184200	129033233000	974000	974000	974000	974000	0
118	20240808	184100	129033233000	974000	974000	974000	974000	0
119	20240808	184000	129033233000	974000	974000	974000	974000	0
120	20240808	183900	129033233000	974000	974000	974000	974000	0
121	20240808	183800	129033233000	974000	974000	974000	974000	0
122	20240808	183700	129033233000	974000	974000	974000	974000	18361
123	20240808	183600	129033233000	974000	974000	974000	974000	0
124	20240808	183500	129033233000	974000	974000	974000	974000	0
125	20240808	183400	129033233000	974000	974000	974000	974000	0
126	20240808	183300	129033233000	974000	974000	974000	974000	0
127	20240808	183200	129033233000	974000	974000	974000	974000	0
128	20240808	183100	129033233000	974000	974000	974000	974000	0
129	20240808	183000	129033233000	974000	974000	974000	974000	0
130	20240808	182900	129033233000	974000	974000	974000	974000	0
131	20240808	182800	129033233000	974000	974000	974000	974000	0
132	20240808	182700	129033233000	974000	974000	974000	974000	0
133	20240808	182600	129033233000	974000	974000	974000	974000	0
134	20240808	182500	129033233000	974000	974000	974000	974000	0
135	20240808	182400	129033233000	974000	974000	974000	974000	0
136	20240808	182300	129033233000	974000	974000	974000	974000	0
137	20240808	182200	129033233000	974000	974000	974000	974000	0
138	20240808	182100	129033233000	974000	974000	974000	974000	0
139	20240808	182000	129033233000	974000	974000	974000	974000	0
140	20240808	181900	129033233000	974000	974000	974000	974000	0
141	20240808	181800	129033233000	974000	974000	974000	974000	0
142	20240808	181700	129033233000	974000	974000	974000	974000	0
143	20240808	181600	129033233000	974000	974000	974000	974000	0
144	20240808	181500	129033233000	974000	974000	974000	974000	0
145	20240808	181400	129033233000	974000	974000	974000	974000	0
146	20240808	181300	129033233000	974000	974000	974000	974000	0
147	20240808	181200	129033233000	974000	974000	974000	974000	0
148	20240808	181100	129033233000	974000	974000	974000	974000	0
149	20240808	181000	129033233000	974000	974000	974000	974000	0
150	20240808	180900	129033233000	974000	974000	974000	974000	0
151	20240808	180800	129033233000	974000	974000	974000	974000	0
152	20240808	180700	129033233000	974000	974000	974000	974000	18361
153	20240808	180600	129033233000	974000	974000	974000	974000	0
154	20240808	180500	129033233000	974000	974000	974000	974000	0
155	20240808	180400	129033233000	974000	974000	974000	974000	0
156	20240808	180300	129033233000	974000	974000	974000	974000	0
157	20240808	180200	129033233000	974000	974000	974000	974000	0
158	20240808	180100	129033233000	974000	974000	974000	974000	0
159	20240808	180000	129033233000	974000	974000	974000	974000	0
160	20240808	175900	129033233000	974000	974000	974000	974000	0
161	20240808	175800	129033233000	974000	974000	974000	974000	0
162	20240808	175700	129033233000	974000	974000	974000	974000	0
163	20240808	175600	129033233000	974000	974000	974000	974000	0
164	20240808	175500	129033233000	974000	974000	974000	974000	0
165	20240808	175400	129033233000	974000	974000	974000	974000	0
166	20240808	175300	129033233000	974000	974000	974000	974000	0
167	20240808	175200	129033233000	974000	974000	974000	974000	0
168	20240808	175100	129033233000	974000	974000	974000	974000	0
169	20240808	175000	129033233000	974000	974000	974000	974000	0
170	20240808	174900	129033233000	974000	974000	974000	974000	0
171	20240808	174800	129033233000	974000	974000	974000	974000	0
172	20240808	174700	129033233000	974000	974000	974000	974000	0
173	20240808	174600	129033233000	974000	974000	974000	974000	0
174	20240808	174500	129033233000	974000	974000	974000	974000	0
175	20240808	174400	129033233000	974000	974000	974000	974000	0
176	20240808	174300	129033233000	974000	974000	974000	974000	0
177	20240808	174200	129033233000	974000	974000	974000	974000	0
178	20240808	174100	129033233000	974000	974000	974000	974000	0
179	20240808	174000	129033233000	974000	974000	974000	974000	0
180	20240808	173900	129033233000	974000	974000	974000	974000	0
181	20240808	173800	129033233000	974000	974000	974000	974000	0
182	20240808	173700	129033233000	974000	974000	974000	974000	18361
183	20240808	173600	129033233000	974000	974000	974000	974000	0
184	20240808	173500	129033233000	974000	974000	974000	974000	0
185	20240808	173400	129033233000	974000	974000	974000	974000	0
186	20240808	173300	129033233000	974000	974000	974000	974000	0
187	20240808	173200	129033233000	974000	974000	974000	974000	0
188	20240808	173100	129033233000	974000	974000	974000	974000	0
189	20240808	173000	129033233000	974000	974000	974000	974000	0
190	20240808	172900	129033233000	974000	974000	974000	974000	0
191	20240808	172800	129033233000	974000	974000	974000	974000	0
192	20240808	172700	129033233000	974000	974000	974000	974000	0
193	20240808	172600	129033233000	974000	974000	974000	974000	0
194	20240808	172500	129033233000	974000	974000	974000	974000	0
195	20240808	172400	129033233000	974000	974000	974000	974000	0
196	20240808	172300	129033233000	974000	974000	974000	974000	0
197	20240808	172200	129033233000	974000	974000	974000	974000	0
198	20240808	172100	129033233000	974000	974000	974000	974000	0
199	20240808	172000	129033233000	974000	974000	974000	974000	0
200	20240808	171900	129033233000	974000	974000	974000	974000	0
201	20240808	171800	129033233000	974000	974000	974000	974000	0
202	20240808	171700	129033233000	974000	974000	974000	974000	0
203	20240808	171600	129033233000	974000	974000	974000	974000	0
204	20240808	171500	129033233000	974000	974000	974000	974000	0
205	20240808	171400	129033233000	974000	974000	974000	974000	0
206	20240808	171300	129033233000	974000	974000	974000	974000	0
207	20240808	171200	129033233000	974000	974000	974000	974000	0
208	20240808	171100	129033233000	974000	974000	974000	974000	0
209	20240808	171000	129033233000	974000	974000	974000	974000	0
210	20240808	170900	129033233000	974000	974000	974000	974000	0
211	20240808	170800	129033233000	974000	974000	974000	974000	0
212	20240808	170700	129033233000	974000	974000	974000	974000	18361
213	20240808	170600	129033233000	974000	974000	974000	974000	0
214	20240808	170500	129033233000	974000	974000	974000	974000	0
215	20240808	170400	129033233000	974000	974000	974000	974000	0
216	20240808	170300	129033233000	974000	974000	974000	974000	0
217	20240808	170200	129033233000	974000	974000	974000	974000	0
218	20240808	170100	129033233000	974000	974000	974000	974000	0
219	20240808	170000	129033233000	974000	974000	974000	974000	0
220	20240808	165900	129033233000	974000	974000	974000	974000	0
221	20240808	165800	129033233000	974000	974000	974000	974000	0
222	20240808	165700	129033233000	974000	974000	974000	974000	0
223	20240808	165600	129033233000	974000	974000	974000	974000	0
224	20240808	165500	129033233000	974000	974000	974000	974000	0
225	20240808	165400	129033233000	974000	974000	974000	974000	0
226	20240808	165300	129033233000	974000	974000	974000	974000	0
227	20240808	165200	129033233000	974000	974000	974000	974000	0
228	20240808	165100	129033233000	974000	974000	974000	974000	0
229	20240808	165000	129033233000	974000	974000	974000	974000	0
230	20240808	164900	129033233000	974000	974000	974000	974000	0
231	20240808	164800	129033233000	974000	974000	974000	974000	0
232	20240808	164700	129033233000	974000	974000	974000	974000	0
233	20240808	164600	129033233000	974000	974000	974000	974000	0
234	20240808	164500	129033233000	974000	974000	974000	974000	0
235	20240808	164400	129033233000	974000	974000	974000	974000	0
236	20240808	164300	129033233000	974000	974000	974000	974000	0
237	20240808	164200	129033233000	974000	974000	974000	974000	0
238	20240808	164100	129033233000	974000	974000	974000	974000	0
239	20240808	164000	129033233000	974000	974000	974000	974000	0
240	20240808	163900	129033233000	974000	974000	974000	974000	0
241	20240808	163800	129033233000	974000	974000	974000	974000	0
242	20240808	163700	129033233000	974000	974000	974000	974000	18361
243	20240808	163600	129033233000	974000	974000	974000	974000	0
244	20240808	163500	129033233000	974000	974000	974000	974000	0
245	20240808	163400	129033233000	974000	974000	974000	974000	0
246	20240808	163300	129033233000	974000	974000	974000	974000	0
247	20240808	163200	129033233000	974000	974000	974000	974000	0
248	20240808	163100	129033233000	974000	974000	974000	974000	0
249	20240808	163000	129033233000	974000	974000	974000	974000	0
250	20240808	162900	129033233000	974000	974000	974000	974000	0
251	20240808	162800	129033233000	974000	974000	974000	974000	0
252	20240808	162700	129033233000	974000	974000	974000	974000	0
253	20240808	162600	129033233000	974000	974000	974000	974000	0
254	20240808	162500	129033233000	974000	974000	974000	974000	0
255	20240808	162400	129033233000	974000	974000	974000	974000	0
256	20240808	162300	129033233000	974000	974000	974000	974000	0
257	20240808	162200	129033233000	974000	974000	974000	974000	0
258	20240808	162100	129033233000	974000	974000	974000	974000	0
259	20240808	162000	129033233000	974000	974000	974000	974000	0
260	20240808	161900	129033233000	974000	974000	974000	974000	0
261	20240808	161800	129033233000	974000	974000	974000	974000	0
262	20240808	161700	129033233000	974000	974000	974000	974000	0
263	20240808	161600	129033233000	974000	974000	974000	974000	0
264	20240808	161500	129033233000	974000	974000	974000	974000	0
265	20240808	161400	129033233000	974000	974000	974000	974000	0
266	20240808	161300	129033233000	974000	974000	974000	974000	0
267	20240808	161200	129033233000	974000	974000	974000	974000	0
268	20240808	161100	129033233000	974000	974000	974000	974000	0
269	20240808	161000	129033233000	974000	974000	974000	974000	0
270	20240808	160900	129033233000	974000	974000	974000	974000	0
271	20240808	160800	129033233000	974000	974000	974000	974000	0
272	20240808	160700	129033233000	974000	974000	974000	974000	18361
273	20240808	160600	129033233000	974000	974000	974000	974000	0
274	20240808	160500	129033233000	974000	974000	974000	974000	0
275	20240808	160400	129033233000	974000	974000	974000	974000	0
276	20240808	160300	129033233000	974000	974000	974000	974000	0
277	20240808	160200	129033233000	974000	974000	974000	974000	0
278	20240808	160100	129033233000	974000	974000	974000	974000	0
279	20240808	160000	129033233000	974000	974000	974000	974000	0
280	20240808	155900	129033233000	974000	974000	974000	974000	0
281	20240808	155800	129033233000	974000	974000	974000	974000	0
282	20240808	155700	129033233000	974000	974000	974000	974000	0
283	20240808	155600	129033233000	974000	974000	974000	974000	0
284	20240808	155500	129033233000	974000	974000	974000	974000	0
285	20240808	155400	129033233000	974000	974000	974000	974000	0
286	20240808	155300	129033233000	974000	974000	974000	974000	0
287	20240808	155200	129033233000	974000	974000	974000	974000	0
288	20240808	155100	129033233000	974000	974000	974000	974000	0
289	20240808	155000	129033233000	974000	974000	974000	974000	0
290	20240808	154900	129033233000	974000	974000	974000	974000	0
291	20240808	154800	129033233000	974000	974000	974000	974000	0
292	20240808	154700	129033233000	974000	974000	974000	974000	0
293	20240808	154600	129033233000	974000	974000	974000	974000	0
294	20240808	154500	129033233000	974000	974000	974000	974000	0
295	20240808	154400	129033233000	974000	974000	974000	974000	0
296	20240808	154300	129033233000	974000	974000	974000	974000	0
297	20240808	154200	129033233000	974000	974000	974000	974000	0
298	20240808	154100	129033233000	974000	974000	974000	974000	0
299	20240808	154000	129033233000	974000	974000	974000	974000	0
300	20240808	153900	129033233000	974000	974000	974000	974000	0
301	20240808	153800	129033233000	974000	974000	974000	974000	0
302	20240808	153700	129033233000	974000	974000	974000	974000	18361
303	20240808	153600	129033233000	974000	974000	974000	974000	0
304	20240808	153500	129033233000	974000	974000	974000	974000	0
305	20240808	153400	129033233000	974000	974000	974000	974000	0
306	20240808	153300	129033233000	974000	974000	974000	974000	0
307	20240808	153200	129033233000	974000	974000	974000	974000	0
308	20240808	153100	129033233000	974000	974000	974000	974000	0
309	20240808	153000	129033233000	974000	974000	974000	974000	18361
310	20240808	152900	111149619000	970000	970000	970000	970000	0
311	20240808	152800	111149619000	970000	970000	970000	970000	0
312	20240808	152700	111149619000	970000	970000	970000	970000	0
313	20240808	152600	111149619000	970000	970000	970000	970000	0
314	20240808	152500	111149619000	970000	970000	970000	970000	0
315	20240808	152400	111149619000	970000	970000	970000	970000	0
316	20240808	152300	111149619000	970000	970000	970000	970000	0
317	20240808	152200	111149619000	970000	970000	970000	970000	0
318	20240808	152100	111149619000	970000	970000	970000	970000	0
319	20240808	152000	111149619000	970000	970000	970000	970000	0
320	20240808	151900	111149619000	970000	968000	970000	968000	1142
321	20240808	151800	110042563000	969000	968000	969000	968000	233
322	20240808	151700	109816842000	969000	967000	969000	967000	550
323	20240808	151600	109284329000	968000	967000	968000	967000	224
324	20240808	151500	109067604000	967000	967000	967000	966000	316
325	20240808	151400	108762093000	967000	966000	967000	966000	164
326	20240808	151300	108603514000	967000	966000	967000	965000	274
327	20240808	151200	108338762000	966000	966000	966000	965000	156
328	20240808	151100	108188140000	966000	966000	967000	965000	252
329	20240808	151000	107944708000	965000	966000	966000	965000	163
330	20240808	150900	107787354000	966000	965000	966000	965000	65
331	20240808	150800	107724578000	966000	965000	966000	964000	169
332	20240808	150700	107561480000	965000	964000	965000	963000	504
333	20240808	150600	107075485000	964000	964000	965000	963000	300
334	20240808	150500	106786250000	965000	964000	965000	963000	162
335	20240808	150400	106630087000	964000	964000	964000	963000	166
336	20240808	150300	106470131000	964000	965000	966000	964000	650
337	20240808	150200	105843009000	966000	966000	966000	965000	95
338	20240808	150100	105751249000	966000	966000	966000	965000	240
339	20240808	150000	105519491000	966000	965000	966000	965000	158
340	20240808	145900	105366908000	966000	966000	966000	965000	160
341	20240808	145800	105212408000	966000	967000	967000	965000	169
342	20240808	145700	105049177000	967000	967000	967000	966000	406
343	20240808	145600	104656725000	966000	967000	967000	966000	146
344	20240808	145500	104515637000	967000	966000	967000	966000	67
345	20240808	145400	104450880000	967000	967000	967000	966000	262
346	20240808	145300	104197744000	967000	967000	967000	966000	83
347	20240808	145200	104117523000	967000	967000	967000	966000	93
348	20240808	145100	104027634000	967000	967000	967000	966000	116
349	20240808	145000	103915511000	967000	967000	967000	966000	58
350	20240808	144900	103859458000	967000	966000	967000	966000	178
351	20240808	144800	103687379000	967000	966000	967000	966000	137
352	20240808	144700	103554982000	966000	965000	967000	964000	174
353	20240808	144600	103387040000	965000	967000	967000	963000	388
354	20240808	144500	103012877000	967000	966000	967000	965000	164
355	20240808	144400	102854418000	966000	966000	967000	966000	94
356	20240808	144300	102763580000	967000	965000	967000	965000	313
357	20240808	144200	102461200000	966000	965000	966000	964000	191
358	20240808	144100	102276862000	965000	964000	965000	964000	131
359	20240808	144000	102150484000	964000	964000	965000	964000	67
360	20240808	143900	102085860000	964000	966000	966000	964000	100
361	20240808	143800	101989373000	966000	965000	966000	964000	135
362	20240808	143700	101859079000	966000	966000	966000	965000	220
363	20240808	143600	101646600000	967000	967000	967000	966000	94
364	20240808	143500	101555762000	967000	966000	967000	966000	105
365	20240808	143400	101454289000	967000	967000	967000	966000	50
366	20240808	143300	101405970000	967000	965000	967000	965000	183
367	20240808	143200	101229135000	965000	966000	966000	964000	179
368	20240808	143100	101056382000	966000	966000	966000	965000	71
369	20240808	143000	100987850000	966000	965000	966000	964000	98
370	20240808	142900	100893262000	966000	965000	966000	964000	109
371	20240808	142800	100788087000	965000	967000	967000	961000	967
372	20240808	142700	99855945000	966000	967000	967000	966000	92
373	20240808	142600	99767021000	967000	967000	968000	966000	204
374	20240808	142500	99569856000	967000	968000	968000	967000	82
375	20240808	142400	99490521000	968000	968000	968000	966000	94
376	20240808	142300	99399590000	967000	967000	968000	966000	102
377	20240808	142200	99300953000	968000	967000	968000	966000	151
378	20240808	142100	99154954000	967000	967000	968000	966000	220
379	20240808	142000	98942186000	968000	968000	968000	967000	112
380	20240808	141900	98833843000	967000	968000	968000	967000	79
381	20240808	141800	98757430000	968000	969000	970000	967000	263
382	20240808	141700	98502836000	969000	970000	970000	969000	268
383	20240808	141600	98243080000	970000	970000	970000	969000	83
384	20240808	141500	98162616000	970000	969000	970000	969000	122
385	20240808	141400	98044316000	969000	968000	970000	968000	182
386	20240808	141300	97867992000	969000	969000	969000	968000	146
387	20240808	141200	97726553000	969000	969000	969000	968000	133
388	20240808	141100	97597728000	969000	969000	969000	968000	53
389	20240808	141000	97546401000	968000	969000	969000	968000	59
390	20240808	140900	97489252000	969000	967000	969000	967000	190
391	20240808	140800	97305346000	968000	968000	968000	967000	83
392	20240808	140700	97225060000	968000	969000	969000	967000	296
393	20240808	140600	96938538000	969000	968000	969000	968000	182
394	20240808	140500	96762293000	968000	969000	969000	968000	60
395	20240808	140400	96704177000	968000	969000	969000	968000	67
396	20240808	140300	96639291000	969000	968000	969000	967000	298
397	20240808	140200	96350803000	967000	967000	968000	967000	61
398	20240808	140100	96291791000	967000	968000	968000	967000	67
399	20240808	140000	96226971000	967000	968000	968000	967000	61
400	20240808	135900	96167960000	968000	967000	969000	966000	182
401	20240808	135800	95991818000	968000	968000	968000	966000	75
402	20240808	135700	95919273000	968000	967000	968000	966000	150
403	20240808	135600	95774240000	967000	965000	967000	965000	128
404	20240808	135500	95650552000	966000	965000	966000	964000	153
405	20240808	135400	95502887000	965000	964000	965000	963000	110
406	20240808	135300	95396850000	963000	964000	964000	963000	79
407	20240808	135200	95320719000	963000	964000	964000	963000	52
408	20240808	135100	95270624000	964000	964000	964000	963000	158
409	20240808	135000	95118415000	964000	964000	964000	963000	70
410	20240808	134900	95050964000	963000	963000	964000	963000	119
411	20240808	134800	94936346000	963000	964000	965000	963000	85
412	20240808	134700	94854445000	963000	964000	964000	963000	307
413	20240808	134600	94558658000	964000	965000	966000	964000	85
414	20240808	134500	94476661000	965000	963000	965000	963000	352
415	20240808	134400	94137351000	964000	963000	964000	963000	32
416	20240808	134300	94106523000	964000	965000	965000	963000	157
417	20240808	134200	93955295000	965000	964000	965000	963000	94
418	20240808	134100	93864655000	965000	963000	966000	962000	454
419	20240808	134000	93427426000	962000	962000	963000	962000	92
420	20240808	133900	93338878000	963000	963000	964000	962000	135
421	20240808	133800	93208925000	963000	964000	964000	963000	204
422	20240808	133700	93012470000	963000	965000	967000	963000	408
423	20240808	133600	92618855000	966000	967000	967000	965000	119
424	20240808	133500	92503891000	967000	965000	967000	965000	62
425	20240808	133400	92444014000	965000	967000	967000	965000	62
426	20240808	133300	92384126000	967000	966000	967000	966000	184
427	20240808	133200	92206370000	966000	967000	967000	966000	96
428	20240808	133100	92113616000	967000	967000	967000	966000	52
429	20240808	133000	92063367000	967000	967000	968000	966000	94
430	20240808	132900	91972452000	967000	968000	970000	967000	417
431	20240808	132800	91568808000	969000	969000	970000	968000	79
432	20240808	132700	91492258000	969000	969000	970000	968000	205
433	20240808	132600	91293613000	970000	970000	970000	969000	34
434	20240808	132500	91260641000	969000	969000	970000	969000	57
435	20240808	132400	91205386000	970000	970000	970000	969000	26
436	20240808	132300	91180172000	970000	969000	970000	969000	25
437	20240808	132200	91155944000	969000	969000	970000	968000	60
438	20240808	132100	91097807000	969000	969000	970000	968000	161
439	20240808	132000	90941791000	969000	968000	969000	968000	345
440	20240808	131900	90607679000	968000	968000	968000	967000	55
441	20240808	131800	90554475000	967000	967000	968000	967000	29
442	20240808	131700	90526429000	968000	967000	968000	966000	65
443	20240808	131600	90463550000	967000	966000	967000	965000	120
444	20240808	131500	90347628000	966000	967000	968000	965000	80
445	20240808	131400	90270332000	967000	968000	968000	967000	39
446	20240808	131300	90232616000	968000	967000	968000	966000	115
447	20240808	131200	90121402000	967000	967000	967000	965000	27
448	20240808	131100	90095316000	966000	966000	967000	965000	92
449	20240808	131000	90006434000	966000	966000	966000	965000	59
450	20240808	130900	89949455000	966000	967000	967000	965000	88
451	20240808	130800	89864469000	966000	966000	967000	966000	24
452	20240808	130700	89841274000	966000	967000	967000	966000	14
453	20240808	130600	89827737000	965000	966000	966000	965000	210
454	20240808	130500	89624891000	966000	966000	967000	966000	28
455	20240808	130400	89597829000	967000	968000	968000	966000	125
456	20240808	130300	89476954000	967000	968000	968000	967000	19
457	20240808	130200	89458566000	968000	967000	968000	967000	39
458	20240808	130100	89420845000	967000	967000	968000	966000	182
459	20240808	130000	89244842000	967000	967000	967000	966000	44
460	20240808	125900	89202312000	967000	966000	967000	966000	146
461	20240808	125800	89061268000	966000	966000	967000	966000	75
462	20240808	125700	88988754000	967000	967000	967000	966000	299
463	20240808	125600	88699662000	968000	967000	968000	967000	83
464	20240808	125500	88619372000	968000	968000	968000	967000	55
465	20240808	125400	88566134000	968000	968000	968000	967000	64
466	20240808	125300	88504190000	967000	968000	968000	967000	32
467	20240808	125200	88473227000	968000	968000	968000	967000	39
468	20240808	125100	88435481000	968000	967000	968000	967000	27
469	20240808	125000	88409365000	967000	968000	968000	965000	387
470	20240808	124900	88035355000	968000	969000	969000	968000	151
471	20240808	124800	87889178000	968000	969000	969000	968000	38
472	20240808	124700	87852381000	969000	969000	969000	968000	135
473	20240808	124600	87721575000	969000	969000	970000	969000	91
474	20240808	124500	87633371000	969000	968000	970000	968000	85
475	20240808	124400	87551003000	970000	969000	970000	968000	322
476	20240808	124300	87238714000	970000	968000	970000	968000	560
477	20240808	124200	86696157000	968000	966000	968000	966000	39
478	20240808	124100	86658423000	968000	966000	968000	966000	50
479	20240808	124000	86610072000	966000	966000	967000	966000	46
480	20240808	123900	86565610000	966000	966000	967000	965000	104
481	20240808	123800	86465154000	965000	966000	966000	965000	39
482	20240808	123700	86427500000	966000	966000	967000	965000	69
483	20240808	123600	86360839000	966000	964000	966000	964000	55
484	20240808	123500	86307792000	964000	964000	965000	964000	91
485	20240808	123400	86220012000	965000	966000	966000	964000	200
486	20240808	123300	86027002000	966000	967000	967000	965000	41
487	20240808	123200	85987399000	966000	966000	967000	965000	134
488	20240808	123100	85857989000	965000	966000	966000	965000	26
489	20240808	123000	85832880000	966000	968000	968000	965000	593
490	20240808	122900	85259659000	968000	967000	968000	967000	178
491	20240808	122800	85087460000	967000	967000	967000	966000	59
492	20240808	122700	85030409000	967000	967000	967000	966000	50
493	20240808	122600	84982064000	967000	967000	967000	966000	67
494	20240808	122500	84917290000	967000	967000	967000	966000	134
495	20240808	122400	84787729000	966000	966000	967000	966000	84
496	20240808	122300	84706569000	965000	964000	966000	964000	302
497	20240808	122200	84415166000	964000	964000	965000	963000	179
498	20240808	122100	84242602000	964000	963000	964000	962000	331
499	20240808	122000	83924047000	964000	964000	965000	963000	299
500	20240808	121900	83635809000	964000	965000	966000	964000	147
501	20240808	121800	83493951000	965000	966000	966000	965000	101
502	20240808	121700	83396411000	965000	964000	966000	964000	124
503	20240808	121600	83276777000	964000	965000	965000	963000	594
504	20240808	121500	82704316000	965000	965000	966000	965000	759
505	20240808	121400	81971852000	966000	966000	966000	965000	68
506	20240808	121300	81906212000	965000	966000	967000	965000	395
507	20240808	121200	81524687000	966000	967000	967000	966000	82
508	20240808	121100	81445414000	966000	966000	967000	966000	165
509	20240808	121000	81286016000	967000	968000	968000	967000	71
510	20240808	120900	81217343000	967000	968000	968000	967000	43
511	20240808	120800	81175742000	968000	968000	968000	966000	94
512	20240808	120700	81084843000	968000	967000	968000	967000	82
513	20240808	120600	81005469000	967000	968000	968000	967000	130
514	20240808	120500	80879695000	968000	967000	968000	967000	75
515	20240808	120400	80807125000	967000	969000	969000	967000	39
516	20240808	120300	80769355000	969000	968000	969000	967000	228
517	20240808	120200	80548570000	969000	969000	971000	968000	98
518	20240808	120100	80453569000	969000	969000	970000	968000	191
519	20240808	120000	80268456000	969000	972000	972000	969000	247
520	20240808	115900	80028598000	972000	972000	972000	971000	117
521	20240808	115800	79914878000	971000	972000	972000	971000	108
522	20240808	115700	79809929000	972000	970000	972000	970000	190
523	20240808	115600	79625482000	970000	970000	970000	969000	111
524	20240808	115500	79517821000	970000	968000	970000	967000	305
525	20240808	115400	79222349000	968000	967000	968000	966000	137
526	20240808	115300	79089803000	967000	967000	967000	966000	465
527	20240808	115200	78640215000	967000	968000	968000	966000	79
528	20240808	115100	78563807000	968000	968000	968000	966000	220
529	20240808	115000	78351049000	968000	969000	970000	967000	496
530	20240808	114900	77870981000	970000	970000	970000	968000	87
531	20240808	114800	77786615000	970000	969000	970000	968000	351
532	20240808	114700	77446520000	969000	970000	970000	969000	90
533	20240808	114600	77359234000	970000	969000	970000	969000	131
534	20240808	114500	77232197000	969000	971000	972000	969000	524
535	20240808	114400	76723748000	971000	972000	972000	971000	97
536	20240808	114300	76629474000	972000	972000	972000	971000	87
537	20240808	114200	76544913000	972000	972000	973000	971000	92
538	20240808	114100	76455469000	972000	972000	973000	971000	126
539	20240808	114000	76332999000	972000	972000	972000	971000	114
540	20240808	113900	76222195000	972000	972000	972000	971000	81
541	20240808	113800	76143472000	972000	972000	972000	971000	57
542	20240808	113700	76088075000	971000	972000	972000	971000	102
543	20240808	113600	75988973000	972000	972000	972000	971000	96
544	20240808	113500	75895669000	971000	972000	972000	971000	163
545	20240808	113400	75737322000	972000	972000	972000	971000	76
546	20240808	113300	75663466000	972000	972000	972000	971000	69
547	20240808	113200	75596413000	972000	971000	972000	970000	206
548	20240808	113100	75396456000	971000	971000	972000	970000	118
549	20240808	113000	75281893000	970000	973000	973000	970000	402
550	20240808	112900	74891420000	973000	972000	974000	972000	88
551	20240808	112800	74805803000	973000	973000	973000	972000	98
552	20240808	112700	74710451000	973000	974000	974000	972000	105
553	20240808	112600	74608284000	974000	973000	975000	972000	590
554	20240808	112500	74033799000	973000	972000	973000	971000	135
555	20240808	112400	73902541000	972000	972000	972000	971000	86
556	20240808	112300	73818974000	971000	972000	972000	971000	143
557	20240808	112200	73680040000	971000	972000	972000	971000	88
558	20240808	112100	73594532000	972000	971000	972000	971000	304
559	20240808	112000	73299282000	971000	972000	973000	971000	292
560	20240808	111900	73015433000	973000	973000	973000	972000	254
561	20240808	111800	72768473000	972000	972000	973000	972000	70
562	20240808	111700	72700376000	973000	973000	973000	972000	121
563	20240808	111600	72582671000	973000	972000	973000	971000	152
564	20240808	111500	72434871000	972000	975000	975000	971000	737
565	20240808	111400	71717507000	975000	974000	975000	973000	600
566	20240808	111300	71133080000	974000	972000	974000	972000	323
567	20240808	111200	70818771000	973000	973000	973000	972000	80
568	20240808	111100	70740943000	973000	973000	973000	971000	184
569	20240808	111000	70562041000	973000	973000	973000	971000	200
570	20240808	110900	70367660000	973000	975000	975000	971000	1222
571	20240808	110800	69178159000	975000	975000	975000	974000	174
572	20240808	110700	69008618000	975000	974000	975000	973000	300
573	20240808	110600	68716453000	973000	974000	974000	972000	370
574	20240808	110500	68356426000	974000	973000	974000	972000	356
575	20240808	110400	68009972000	972000	973000	973000	972000	78
576	20240808	110300	67934088000	973000	972000	973000	971000	243
577	20240808	110200	67697974000	973000	973000	973000	972000	129
578	20240808	110100	67572492000	973000	974000	974000	972000	372
579	20240808	110000	67210692000	974000	972000	974000	972000	293
580	20240808	105900	66925549000	973000	974000	974000	972000	341
581	20240808	105800	66593719000	974000	975000	976000	973000	415
582	20240808	105700	66189402000	976000	976000	977000	974000	635
583	20240808	105600	65569852000	975000	975000	977000	975000	1911
584	20240808	105500	63705791000	975000	974000	975000	974000	426
585	20240808	105400	63290635000	974000	973000	974000	973000	893
586	20240808	105300	62421359000	972000	972000	973000	971000	767
587	20240808	105200	61675348000	972000	970000	972000	970000	2077
588	20240808	105100	59657728000	971000	971000	971000	970000	136
589	20240808	105000	59525719000	970000	970000	971000	970000	182
590	20240808	104900	59349109000	971000	969000	971000	968000	2667
591	20240808	104800	56762058000	969000	968000	969000	967000	238
592	20240808	104700	56531601000	968000	968000	968000	965000	179
593	20240808	104600	56358365000	968000	968000	968000	966000	123
594	20240808	104500	56239414000	966000	968000	968000	965000	307
595	20240808	104400	55942629000	967000	969000	969000	967000	498
596	20240808	104300	55460649000	969000	969000	969000	968000	253
597	20240808	104200	55215591000	969000	969000	969000	968000	104
598	20240808	104100	55114837000	969000	969000	969000	968000	225
599	20240808	104000	54896819000	969000	969000	969000	968000	223
600	20240808	103900	54680746000	968000	969000	969000	968000	208
601	20240808	103800	54479245000	969000	969000	969000	968000	108
602	20240808	103700	54374614000	969000	969000	969000	968000	111
603	20240808	103600	54267073000	969000	969000	969000	968000	142
604	20240808	103500	54129499000	969000	968000	969000	968000	121
605	20240808	103400	54012287000	969000	968000	969000	968000	290
606	20240808	103300	53731530000	969000	969000	969000	968000	90
607	20240808	103200	53644342000	969000	968000	969000	968000	241
608	20240808	103100	53410953000	968000	967000	968000	966000	60
609	20240808	103000	53352929000	966000	965000	967000	965000	102
610	20240808	102900	53254373000	965000	967000	967000	965000	64
611	20240808	102800	53192524000	967000	967000	968000	965000	128
612	20240808	102700	53068863000	967000	969000	969000	967000	335
613	20240808	102600	52744645000	968000	968000	969000	967000	478
614	20240808	102500	52281906000	968000	967000	968000	966000	269
615	20240808	102400	52021762000	967000	966000	967000	965000	161
616	20240808	102300	51866210000	965000	967000	967000	964000	108
617	20240808	102200	51761926000	967000	964000	967000	964000	153
618	20240808	102100	51614171000	965000	965000	967000	964000	423
619	20240808	102000	51205929000	964000	967000	967000	964000	882
620	20240808	101900	50354333000	967000	968000	968000	966000	514
621	20240808	101800	49857369000	968000	968000	968000	966000	651
622	20240808	101700	49227506000	968000	968000	968000	967000	164
623	20240808	101600	49068764000	968000	966000	968000	965000	611
624	20240808	101500	48478275000	965000	965000	966000	965000	79
625	20240808	101400	48401984000	966000	964000	966000	964000	195
626	20240808	101300	48213803000	964000	965000	965000	964000	99
627	20240808	101200	48118309000	964000	964000	965000	964000	109
628	20240808	101100	48013191000	965000	964000	965000	964000	50
629	20240808	101000	47964965000	964000	964000	964000	963000	236
630	20240808	100900	47737466000	964000	963000	964000	962000	157
631	20240808	100800	47586248000	963000	963000	964000	961000	239
632	20240808	100700	47356345000	963000	966000	966000	962000	374
633	20240808	100600	46995927000	965000	965000	965000	964000	178
634	20240808	100500	46824193000	965000	965000	965000	964000	161
635	20240808	100400	46668942000	965000	965000	965000	964000	364
636	20240808	100300	46317889000	965000	964000	965000	963000	206
637	20240808	100200	46119222000	964000	964000	964000	963000	172
638	20240808	100100	45953443000	964000	961000	964000	961000	160
639	20240808	100000	45799542000	961000	963000	965000	960000	1321
640	20240808	095900	44527699000	964000	962000	964000	961000	1051
641	20240808	095800	43515367000	961000	961000	962000	960000	118
642	20240808	095700	43401981000	961000	960000	962000	960000	106
643	20240808	095600	43300084000	962000	962000	963000	960000	252
644	20240808	095500	43057743000	962000	961000	963000	960000	164
645	20240808	095400	42900027000	961000	959000	961000	958000	228
646	20240808	095300	42681243000	959000	960000	961000	958000	686
647	20240808	095200	42023137000	961000	962000	963000	961000	410
648	20240808	095100	41628805000	962000	961000	962000	961000	278
649	20240808	095000	41361465000	961000	960000	961000	959000	512
650	20240808	094900	40869833000	960000	960000	960000	959000	342
651	20240808	094800	40541567000	960000	957000	960000	955000	494
652	20240808	094700	40068221000	955000	957000	957000	955000	294
653	20240808	094600	39787190000	956000	958000	958000	956000	150
654	20240808	094500	39643652000	958000	957000	959000	957000	308
655	20240808	094400	39348671000	957000	954000	958000	954000	151
656	20240808	094300	39204296000	954000	955000	955000	952000	213
657	20240808	094200	39001079000	955000	953000	955000	951000	847
658	20240808	094100	38194422000	953000	955000	955000	953000	132
659	20240808	094000	38068485000	954000	956000	957000	952000	613
660	20240808	093900	37483423000	956000	960000	960000	955000	953
661	20240808	093800	36571616000	959000	959000	959000	958000	167
662	20240808	093700	36411507000	958000	959000	960000	958000	616
663	20240808	093600	35820784000	958000	958000	959000	957000	198
664	20240808	093500	35631066000	959000	958000	959000	957000	177
665	20240808	093400	35461517000	958000	959000	960000	957000	168
666	20240808	093300	35300514000	960000	959000	961000	959000	441
667	20240808	093200	34877227000	959000	957000	960000	957000	447
668	20240808	093100	34448692000	957000	957000	958000	956000	385
669	20240808	093000	34080239000	957000	954000	958000	952000	571
670	20240808	092900	33534276000	955000	953000	956000	951000	731
671	20240808	092800	32837806000	953000	956000	957000	953000	644
672	20240808	092700	32222804000	957000	956000	957000	955000	166
673	20240808	092600	32064128000	957000	958000	959000	956000	551
674	20240808	092500	31536830000	958000	953000	958000	953000	568
675	20240808	092400	30994374000	953000	953000	954000	953000	353
676	20240808	092300	30657858000	954000	955000	955000	953000	324
677	20240808	092200	30348788000	955000	955000	956000	954000	542
678	20240808	092100	29831081000	955000	957000	958000	955000	563
679	20240808	092000	29292744000	957000	957000	958000	956000	269
680	20240808	091900	29035191000	958000	955000	958000	955000	370
681	20240808	091800	28681286000	956000	954000	956000	954000	373
682	20240808	091700	28325123000	954000	957000	958000	954000	606
683	20240808	091600	27746002000	956000	956000	957000	953000	309
684	20240808	091500	27450770000	956000	953000	958000	952000	793
685	20240808	091400	26694120000	954000	953000	955000	952000	546
686	20240808	091300	26173605000	953000	947000	953000	945000	1318
687	20240808	091200	24923005000	946000	950000	952000	946000	1720
688	20240808	091100	23292169000	952000	958000	959000	947000	2927
689	20240808	091000	20502858000	959000	959000	960000	957000	858
690	20240808	090900	19680722000	959000	965000	965000	959000	2396
691	20240808	090800	17377106000	966000	972000	972000	965000	1780
692	20240808	090700	15653743000	971000	967000	972000	967000	1906
693	20240808	090600	13805789000	967000	965000	968000	964000	708
694	20240808	090500	13121691000	965000	968000	968000	964000	777
695	20240808	090400	12371762000	965000	968000	969000	965000	1968
696	20240808	090300	10467936000	968000	964000	969000	963000	2300
697	20240808	090200	8245080000	962000	966000	967000	960000	1330
698	20240808	090100	6962608000	967000	958000	967000	955000	2016
699	20240808	090000	5021543000	958000	960000	962000	954000	5129