KissMeData/207940/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	203600	97532060000	960000	960000	960000	960000	4852
3	20240809	203500	97532060000	960000	960000	960000	960000	0
4	20240809	203400	97532060000	960000	960000	960000	960000	0
5	20240809	203300	97532060000	960000	960000	960000	960000	0
6	20240809	203200	97532060000	960000	960000	960000	960000	0
7	20240809	203100	97532060000	960000	960000	960000	960000	0
8	20240809	203000	97532060000	960000	960000	960000	960000	0
9	20240809	202900	97532060000	960000	960000	960000	960000	0
10	20240809	202800	97532060000	960000	960000	960000	960000	0
11	20240809	202700	97532060000	960000	960000	960000	960000	0
12	20240809	202600	97532060000	960000	960000	960000	960000	0
13	20240809	202500	97532060000	960000	960000	960000	960000	0
14	20240809	202400	97532060000	960000	960000	960000	960000	0
15	20240809	202300	97532060000	960000	960000	960000	960000	0
16	20240809	202200	97532060000	960000	960000	960000	960000	0
17	20240809	202100	97532060000	960000	960000	960000	960000	0
18	20240809	202000	97532060000	960000	960000	960000	960000	0
19	20240809	201900	97532060000	960000	960000	960000	960000	0
20	20240809	201800	97532060000	960000	960000	960000	960000	0
21	20240809	201700	97532060000	960000	960000	960000	960000	0
22	20240809	201600	97532060000	960000	960000	960000	960000	0
23	20240809	201500	97532060000	960000	960000	960000	960000	0
24	20240809	201400	97532060000	960000	960000	960000	960000	0
25	20240809	201300	97532060000	960000	960000	960000	960000	0
26	20240809	201200	97532060000	960000	960000	960000	960000	0
27	20240809	201100	97532060000	960000	960000	960000	960000	0
28	20240809	201000	97532060000	960000	960000	960000	960000	0
29	20240809	200900	97532060000	960000	960000	960000	960000	0
30	20240809	200800	97532060000	960000	960000	960000	960000	0
31	20240809	200700	97532060000	960000	960000	960000	960000	0
32	20240809	200600	97532060000	960000	960000	960000	960000	4852
33	20240809	200500	97532060000	960000	960000	960000	960000	0
34	20240809	200400	97532060000	960000	960000	960000	960000	0
35	20240809	200300	97532060000	960000	960000	960000	960000	0
36	20240809	200200	97532060000	960000	960000	960000	960000	0
37	20240809	200100	97532060000	960000	960000	960000	960000	0
38	20240809	200000	97532060000	960000	960000	960000	960000	0
39	20240809	195900	97532060000	960000	960000	960000	960000	0
40	20240809	195800	97532060000	960000	960000	960000	960000	0
41	20240809	195700	97532060000	960000	960000	960000	960000	0
42	20240809	195600	97532060000	960000	960000	960000	960000	0
43	20240809	195500	97532060000	960000	960000	960000	960000	0
44	20240809	195400	97532060000	960000	960000	960000	960000	0
45	20240809	195300	97532060000	960000	960000	960000	960000	0
46	20240809	195200	97532060000	960000	960000	960000	960000	0
47	20240809	195100	97532060000	960000	960000	960000	960000	0
48	20240809	195000	97532060000	960000	960000	960000	960000	0
49	20240809	194900	97532060000	960000	960000	960000	960000	0
50	20240809	194800	97532060000	960000	960000	960000	960000	0
51	20240809	194700	97532060000	960000	960000	960000	960000	0
52	20240809	194600	97532060000	960000	960000	960000	960000	0
53	20240809	194500	97532060000	960000	960000	960000	960000	0
54	20240809	194400	97532060000	960000	960000	960000	960000	0
55	20240809	194300	97532060000	960000	960000	960000	960000	0
56	20240809	194200	97532060000	960000	960000	960000	960000	0
57	20240809	194100	97532060000	960000	960000	960000	960000	0
58	20240809	194000	97532060000	960000	960000	960000	960000	0
59	20240809	193900	97532060000	960000	960000	960000	960000	0
60	20240809	193800	97532060000	960000	960000	960000	960000	0
61	20240809	193700	97532060000	960000	960000	960000	960000	0
62	20240809	193600	97532060000	960000	960000	960000	960000	4852
63	20240809	193500	97532060000	960000	960000	960000	960000	0
64	20240809	193400	97532060000	960000	960000	960000	960000	0
65	20240809	193300	97532060000	960000	960000	960000	960000	0
66	20240809	193200	97532060000	960000	960000	960000	960000	0
67	20240809	193100	97532060000	960000	960000	960000	960000	0
68	20240809	193000	97532060000	960000	960000	960000	960000	0
69	20240809	192900	97532060000	960000	960000	960000	960000	0
70	20240809	192800	97532060000	960000	960000	960000	960000	0
71	20240809	192700	97532060000	960000	960000	960000	960000	0
72	20240809	192600	97532060000	960000	960000	960000	960000	0
73	20240809	192500	97532060000	960000	960000	960000	960000	0
74	20240809	192400	97532060000	960000	960000	960000	960000	0
75	20240809	192300	97532060000	960000	960000	960000	960000	0
76	20240809	192200	97532060000	960000	960000	960000	960000	0
77	20240809	192100	97532060000	960000	960000	960000	960000	0
78	20240809	192000	97532060000	960000	960000	960000	960000	0
79	20240809	191900	97532060000	960000	960000	960000	960000	0
80	20240809	191800	97532060000	960000	960000	960000	960000	0
81	20240809	191700	97532060000	960000	960000	960000	960000	0
82	20240809	191600	97532060000	960000	960000	960000	960000	0
83	20240809	191500	97532060000	960000	960000	960000	960000	0
84	20240809	191400	97532060000	960000	960000	960000	960000	0
85	20240809	191300	97532060000	960000	960000	960000	960000	0
86	20240809	191200	97532060000	960000	960000	960000	960000	0
87	20240809	191100	97532060000	960000	960000	960000	960000	0
88	20240809	191000	97532060000	960000	960000	960000	960000	0
89	20240809	190900	97532060000	960000	960000	960000	960000	0
90	20240809	190800	97532060000	960000	960000	960000	960000	0
91	20240809	190700	97532060000	960000	960000	960000	960000	0
92	20240809	190600	97532060000	960000	960000	960000	960000	4852
93	20240809	190500	97532060000	960000	960000	960000	960000	0
94	20240809	190400	97532060000	960000	960000	960000	960000	0
95	20240809	190300	97532060000	960000	960000	960000	960000	0
96	20240809	190200	97532060000	960000	960000	960000	960000	0
97	20240809	190100	97532060000	960000	960000	960000	960000	0
98	20240809	190000	97532060000	960000	960000	960000	960000	0
99	20240809	185900	97532060000	960000	960000	960000	960000	0
100	20240809	185800	97532060000	960000	960000	960000	960000	0
101	20240809	185700	97532060000	960000	960000	960000	960000	0
102	20240809	185600	97532060000	960000	960000	960000	960000	0
103	20240809	185500	97532060000	960000	960000	960000	960000	0
104	20240809	185400	97532060000	960000	960000	960000	960000	0
105	20240809	185300	97532060000	960000	960000	960000	960000	0
106	20240809	185200	97532060000	960000	960000	960000	960000	0
107	20240809	185100	97532060000	960000	960000	960000	960000	0
108	20240809	185000	97532060000	960000	960000	960000	960000	0
109	20240809	184900	97532060000	960000	960000	960000	960000	0
110	20240809	184800	97532060000	960000	960000	960000	960000	0
111	20240809	184700	97532060000	960000	960000	960000	960000	0
112	20240809	184600	97532060000	960000	960000	960000	960000	0
113	20240809	184500	97532060000	960000	960000	960000	960000	0
114	20240809	184400	97532060000	960000	960000	960000	960000	0
115	20240809	184300	97532060000	960000	960000	960000	960000	0
116	20240809	184200	97532060000	960000	960000	960000	960000	0
117	20240809	184100	97532060000	960000	960000	960000	960000	0
118	20240809	184000	97532060000	960000	960000	960000	960000	0
119	20240809	183900	97532060000	960000	960000	960000	960000	0
120	20240809	183800	97532060000	960000	960000	960000	960000	0
121	20240809	183700	97532060000	960000	960000	960000	960000	0
122	20240809	183600	97532060000	960000	960000	960000	960000	4852
123	20240809	183500	97532060000	960000	960000	960000	960000	0
124	20240809	183400	97532060000	960000	960000	960000	960000	0
125	20240809	183300	97532060000	960000	960000	960000	960000	0
126	20240809	183200	97532060000	960000	960000	960000	960000	0
127	20240809	183100	97532060000	960000	960000	960000	960000	0
128	20240809	183000	97532060000	960000	960000	960000	960000	0
129	20240809	182900	97532060000	960000	960000	960000	960000	0
130	20240809	182800	97532060000	960000	960000	960000	960000	0
131	20240809	182700	97532060000	960000	960000	960000	960000	0
132	20240809	182600	97532060000	960000	960000	960000	960000	0
133	20240809	182500	97532060000	960000	960000	960000	960000	0
134	20240809	182400	97532060000	960000	960000	960000	960000	0
135	20240809	182300	97532060000	960000	960000	960000	960000	0
136	20240809	182200	97532060000	960000	960000	960000	960000	0
137	20240809	182100	97532060000	960000	960000	960000	960000	0
138	20240809	182000	97532060000	960000	960000	960000	960000	0
139	20240809	181900	97532060000	960000	960000	960000	960000	0
140	20240809	181800	97532060000	960000	960000	960000	960000	0
141	20240809	181700	97532060000	960000	960000	960000	960000	0
142	20240809	181600	97532060000	960000	960000	960000	960000	0
143	20240809	181500	97532060000	960000	960000	960000	960000	0
144	20240809	181400	97532060000	960000	960000	960000	960000	0
145	20240809	181300	97532060000	960000	960000	960000	960000	0
146	20240809	181200	97532060000	960000	960000	960000	960000	0
147	20240809	181100	97532060000	960000	960000	960000	960000	0
148	20240809	181000	97532060000	960000	960000	960000	960000	0
149	20240809	180900	97532060000	960000	960000	960000	960000	0
150	20240809	180800	97532060000	960000	960000	960000	960000	0
151	20240809	180700	97532060000	960000	960000	960000	960000	0
152	20240809	180600	97532060000	960000	960000	960000	960000	4852
153	20240809	180500	97532060000	960000	960000	960000	960000	0
154	20240809	180400	97532060000	960000	960000	960000	960000	0
155	20240809	180300	97532060000	960000	960000	960000	960000	0
156	20240809	180200	97532060000	960000	960000	960000	960000	0
157	20240809	180100	97532060000	960000	960000	960000	960000	0
158	20240809	180000	97532060000	960000	960000	960000	960000	0
159	20240809	175900	97532060000	960000	960000	960000	960000	0
160	20240809	175800	97532060000	960000	960000	960000	960000	0
161	20240809	175700	97532060000	960000	960000	960000	960000	0
162	20240809	175600	97532060000	960000	960000	960000	960000	0
163	20240809	175500	97532060000	960000	960000	960000	960000	0
164	20240809	175400	97532060000	960000	960000	960000	960000	0
165	20240809	175300	97532060000	960000	960000	960000	960000	0
166	20240809	175200	97532060000	960000	960000	960000	960000	0
167	20240809	175100	97532060000	960000	960000	960000	960000	0
168	20240809	175000	97532060000	960000	960000	960000	960000	0
169	20240809	174900	97532060000	960000	960000	960000	960000	0
170	20240809	174800	97532060000	960000	960000	960000	960000	0
171	20240809	174700	97532060000	960000	960000	960000	960000	0
172	20240809	174600	97532060000	960000	960000	960000	960000	0
173	20240809	174500	97532060000	960000	960000	960000	960000	0
174	20240809	174400	97532060000	960000	960000	960000	960000	0
175	20240809	174300	97532060000	960000	960000	960000	960000	0
176	20240809	174200	97532060000	960000	960000	960000	960000	0
177	20240809	174100	97532060000	960000	960000	960000	960000	0
178	20240809	174000	97532060000	960000	960000	960000	960000	0
179	20240809	173900	97532060000	960000	960000	960000	960000	0
180	20240809	173800	97532060000	960000	960000	960000	960000	0
181	20240809	173700	97532060000	960000	960000	960000	960000	0
182	20240809	173600	97532060000	960000	960000	960000	960000	4852
183	20240809	173500	97532060000	960000	960000	960000	960000	0
184	20240809	173400	97532060000	960000	960000	960000	960000	0
185	20240809	173300	97532060000	960000	960000	960000	960000	0
186	20240809	173200	97532060000	960000	960000	960000	960000	0
187	20240809	173100	97532060000	960000	960000	960000	960000	0
188	20240809	173000	97532060000	960000	960000	960000	960000	0
189	20240809	172900	97532060000	960000	960000	960000	960000	0
190	20240809	172800	97532060000	960000	960000	960000	960000	0
191	20240809	172700	97532060000	960000	960000	960000	960000	0
192	20240809	172600	97532060000	960000	960000	960000	960000	0
193	20240809	172500	97532060000	960000	960000	960000	960000	0
194	20240809	172400	97532060000	960000	960000	960000	960000	0
195	20240809	172300	97532060000	960000	960000	960000	960000	0
196	20240809	172200	97532060000	960000	960000	960000	960000	0
197	20240809	172100	97532060000	960000	960000	960000	960000	0
198	20240809	172000	97532060000	960000	960000	960000	960000	0
199	20240809	171900	97532060000	960000	960000	960000	960000	0
200	20240809	171800	97532060000	960000	960000	960000	960000	0
201	20240809	171700	97532060000	960000	960000	960000	960000	0
202	20240809	171600	97532060000	960000	960000	960000	960000	0
203	20240809	171500	97532060000	960000	960000	960000	960000	0
204	20240809	171400	97532060000	960000	960000	960000	960000	0
205	20240809	171300	97532060000	960000	960000	960000	960000	0
206	20240809	171200	97532060000	960000	960000	960000	960000	0
207	20240809	171100	97532060000	960000	960000	960000	960000	0
208	20240809	171000	97532060000	960000	960000	960000	960000	0
209	20240809	170900	97532060000	960000	960000	960000	960000	0
210	20240809	170800	97532060000	960000	960000	960000	960000	0
211	20240809	170700	97532060000	960000	960000	960000	960000	0
212	20240809	170600	97532060000	960000	960000	960000	960000	4852
213	20240809	170500	97532060000	960000	960000	960000	960000	0
214	20240809	170400	97532060000	960000	960000	960000	960000	0
215	20240809	170300	97532060000	960000	960000	960000	960000	0
216	20240809	170200	97532060000	960000	960000	960000	960000	0
217	20240809	170100	97532060000	960000	960000	960000	960000	0
218	20240809	170000	97532060000	960000	960000	960000	960000	0
219	20240809	165900	97532060000	960000	960000	960000	960000	0
220	20240809	165800	97532060000	960000	960000	960000	960000	0
221	20240809	165700	97532060000	960000	960000	960000	960000	0
222	20240809	165600	97532060000	960000	960000	960000	960000	0
223	20240809	165500	97532060000	960000	960000	960000	960000	0
224	20240809	165400	97532060000	960000	960000	960000	960000	0
225	20240809	165300	97532060000	960000	960000	960000	960000	0
226	20240809	165200	97532060000	960000	960000	960000	960000	0
227	20240809	165100	97532060000	960000	960000	960000	960000	0
228	20240809	165000	97532060000	960000	960000	960000	960000	0
229	20240809	164900	97532060000	960000	960000	960000	960000	0
230	20240809	164800	97532060000	960000	960000	960000	960000	0
231	20240809	164700	97532060000	960000	960000	960000	960000	0
232	20240809	164600	97532060000	960000	960000	960000	960000	0
233	20240809	164500	97532060000	960000	960000	960000	960000	0
234	20240809	164400	97532060000	960000	960000	960000	960000	0
235	20240809	164300	97532060000	960000	960000	960000	960000	0
236	20240809	164200	97532060000	960000	960000	960000	960000	0
237	20240809	164100	97532060000	960000	960000	960000	960000	0
238	20240809	164000	97532060000	960000	960000	960000	960000	0
239	20240809	163900	97532060000	960000	960000	960000	960000	0
240	20240809	163800	97532060000	960000	960000	960000	960000	0
241	20240809	163700	97532060000	960000	960000	960000	960000	0
242	20240809	163600	97532060000	960000	960000	960000	960000	4852
243	20240809	163500	97532060000	960000	960000	960000	960000	0
244	20240809	163400	97532060000	960000	960000	960000	960000	0
245	20240809	163300	97532060000	960000	960000	960000	960000	0
246	20240809	163200	97532060000	960000	960000	960000	960000	0
247	20240809	163100	97532060000	960000	960000	960000	960000	0
248	20240809	163000	97532060000	960000	960000	960000	960000	0
249	20240809	162900	97532060000	960000	960000	960000	960000	0
250	20240809	162800	97532060000	960000	960000	960000	960000	0
251	20240809	162700	97532060000	960000	960000	960000	960000	0
252	20240809	162600	97532060000	960000	960000	960000	960000	0
253	20240809	162500	97532060000	960000	960000	960000	960000	0
254	20240809	162400	97532060000	960000	960000	960000	960000	0
255	20240809	162300	97532060000	960000	960000	960000	960000	0
256	20240809	162200	97532060000	960000	960000	960000	960000	0
257	20240809	162100	97532060000	960000	960000	960000	960000	0
258	20240809	162000	97532060000	960000	960000	960000	960000	0
259	20240809	161900	97532060000	960000	960000	960000	960000	0
260	20240809	161800	97532060000	960000	960000	960000	960000	0
261	20240809	161700	97532060000	960000	960000	960000	960000	0
262	20240809	161600	97532060000	960000	960000	960000	960000	0
263	20240809	161500	97532060000	960000	960000	960000	960000	0
264	20240809	161400	97532060000	960000	960000	960000	960000	0
265	20240809	161300	97532060000	960000	960000	960000	960000	0
266	20240809	161200	97532060000	960000	960000	960000	960000	0
267	20240809	161100	97532060000	960000	960000	960000	960000	0
268	20240809	161000	97532060000	960000	960000	960000	960000	0
269	20240809	160900	97532060000	960000	960000	960000	960000	0
270	20240809	160800	97532060000	960000	960000	960000	960000	0
271	20240809	160700	97532060000	960000	960000	960000	960000	0
272	20240809	160600	97532060000	960000	960000	960000	960000	4852
273	20240809	160500	97532060000	960000	960000	960000	960000	0
274	20240809	160400	97532060000	960000	960000	960000	960000	0
275	20240809	160300	97532060000	960000	960000	960000	960000	0
276	20240809	160200	97532060000	960000	960000	960000	960000	0
277	20240809	160100	97532060000	960000	960000	960000	960000	0
278	20240809	160000	97532060000	960000	960000	960000	960000	0
279	20240809	155900	97532060000	960000	960000	960000	960000	0
280	20240809	155800	97532060000	960000	960000	960000	960000	0
281	20240809	155700	97532060000	960000	960000	960000	960000	0
282	20240809	155600	97532060000	960000	960000	960000	960000	0
283	20240809	155500	97532060000	960000	960000	960000	960000	0
284	20240809	155400	97532060000	960000	960000	960000	960000	0
285	20240809	155300	97532060000	960000	960000	960000	960000	0
286	20240809	155200	97532060000	960000	960000	960000	960000	0
287	20240809	155100	97532060000	960000	960000	960000	960000	0
288	20240809	155000	97532060000	960000	960000	960000	960000	0
289	20240809	154900	97532060000	960000	960000	960000	960000	0
290	20240809	154800	97532060000	960000	960000	960000	960000	0
291	20240809	154700	97532060000	960000	960000	960000	960000	0
292	20240809	154600	97532060000	960000	960000	960000	960000	0
293	20240809	154500	97532060000	960000	960000	960000	960000	0
294	20240809	154400	97532060000	960000	960000	960000	960000	0
295	20240809	154300	97532060000	960000	960000	960000	960000	0
296	20240809	154200	97532060000	960000	960000	960000	960000	0
297	20240809	154100	97532060000	960000	960000	960000	960000	0
298	20240809	154000	97532060000	960000	960000	960000	960000	0
299	20240809	153900	97532060000	960000	960000	960000	960000	0
300	20240809	153800	97532060000	960000	960000	960000	960000	0
301	20240809	153700	97532060000	960000	960000	960000	960000	0
302	20240809	153600	97532060000	960000	960000	960000	960000	4852
303	20240809	153500	97532060000	960000	960000	960000	960000	0
304	20240809	153400	97532060000	960000	960000	960000	960000	0
305	20240809	153300	97532060000	960000	960000	960000	960000	0
306	20240809	153200	97532060000	960000	960000	960000	960000	0
307	20240809	153100	97532060000	960000	960000	960000	960000	0
308	20240809	153000	97532060000	960000	960000	960000	960000	4852
309	20240809	152900	92874140000	963000	963000	963000	963000	0
310	20240809	152800	92874140000	963000	963000	963000	963000	0
311	20240809	152700	92874140000	963000	963000	963000	963000	0
312	20240809	152600	92874140000	963000	963000	963000	963000	0
313	20240809	152500	92874140000	963000	963000	963000	963000	0
314	20240809	152400	92874140000	963000	963000	963000	963000	0
315	20240809	152300	92874140000	963000	963000	963000	963000	0
316	20240809	152200	92874140000	963000	963000	963000	963000	0
317	20240809	152100	92874140000	963000	963000	963000	963000	0
318	20240809	152000	92874140000	963000	963000	963000	963000	0
319	20240809	151900	92874140000	963000	963000	963000	962000	165
320	20240809	151800	92715300000	962000	962000	963000	960000	1639
321	20240809	151700	91138874000	962000	960000	963000	960000	394
322	20240809	151600	90760106000	960000	961000	961000	960000	397
323	20240809	151500	90378828000	961000	960000	961000	960000	148
324	20240809	151400	90236712000	960000	960000	961000	959000	198
325	20240809	151300	90046606000	960000	960000	961000	959000	279
326	20240809	151200	89778850000	960000	960000	960000	959000	233
327	20240809	151100	89555225000	960000	960000	961000	959000	192
328	20240809	151000	89370909000	960000	959000	960000	959000	122
329	20240809	150900	89253839000	960000	963000	963000	959000	1317
330	20240809	150800	87987951000	962000	961000	963000	961000	324
331	20240809	150700	87676346000	962000	962000	962000	961000	239
332	20240809	150600	87446606000	962000	961000	962000	960000	97
333	20240809	150500	87353371000	961000	959000	961000	959000	346
334	20240809	150400	87021168000	960000	959000	960000	959000	112
335	20240809	150300	86913745000	960000	960000	961000	959000	533
336	20240809	150200	86402099000	960000	961000	961000	960000	504
337	20240809	150100	85917942000	962000	961000	962000	961000	282
338	20240809	150000	85646864000	961000	961000	962000	961000	124
339	20240809	145900	85527642000	961000	961000	962000	961000	201
340	20240809	145800	85334384000	961000	961000	962000	961000	91
341	20240809	145700	85246914000	961000	961000	962000	961000	226
342	20240809	145600	85029718000	962000	962000	963000	961000	382
343	20240809	145500	84662232000	962000	962000	963000	962000	140
344	20240809	145400	84527496000	962000	962000	963000	962000	105
345	20240809	145300	84426478000	962000	962000	963000	962000	113
346	20240809	145200	84317756000	962000	963000	963000	962000	55
347	20240809	145100	84264823000	962000	963000	963000	962000	136
348	20240809	145000	84133893000	962000	962000	963000	961000	87
349	20240809	144900	84050205000	962000	961000	963000	961000	97
350	20240809	144800	83956907000	961000	962000	963000	961000	252
351	20240809	144700	83714611000	963000	964000	964000	962000	210
352	20240809	144600	83512380000	964000	963000	964000	963000	86
353	20240809	144500	83429540000	964000	961000	964000	961000	327
354	20240809	144400	83114810000	961000	962000	962000	961000	154
355	20240809	144300	82966730000	961000	961000	962000	961000	80
356	20240809	144200	82889809000	962000	961000	962000	961000	132
357	20240809	144100	82762890000	962000	961000	962000	960000	215
358	20240809	144000	82556295000	960000	961000	961000	960000	164
359	20240809	143900	82398827000	961000	960000	961000	960000	160
360	20240809	143800	82245117000	961000	960000	961000	960000	114
361	20240809	143700	82135618000	961000	960000	961000	960000	56
362	20240809	143600	82081848000	960000	960000	961000	960000	49
363	20240809	143500	82034797000	960000	961000	961000	960000	110
364	20240809	143400	81929146000	960000	960000	961000	960000	47
365	20240809	143300	81884007000	960000	960000	961000	960000	108
366	20240809	143200	81780271000	960000	960000	961000	959000	133
367	20240809	143100	81652573000	960000	960000	960000	959000	347
368	20240809	143000	81319485000	960000	959000	960000	959000	66
369	20240809	142900	81256176000	960000	959000	960000	959000	61
370	20240809	142800	81197642000	960000	959000	960000	959000	72
371	20240809	142700	81128580000	959000	959000	960000	958000	116
372	20240809	142600	81017332000	959000	957000	959000	957000	222
373	20240809	142500	80804668000	958000	957000	958000	957000	152
374	20240809	142400	80659191000	957000	957000	958000	957000	85
375	20240809	142300	80577836000	957000	958000	958000	957000	83
376	20240809	142200	80498393000	957000	957000	958000	957000	215
377	20240809	142100	80292634000	957000	958000	959000	957000	305
378	20240809	142000	80000491000	959000	959000	960000	958000	291
379	20240809	141900	79721422000	960000	959000	960000	959000	66
380	20240809	141800	79658121000	959000	959000	960000	959000	82
381	20240809	141700	79579462000	959000	959000	960000	959000	90
382	20240809	141600	79493128000	959000	959000	960000	959000	101
383	20240809	141500	79396248000	959000	959000	960000	959000	85
384	20240809	141400	79314710000	959000	959000	960000	959000	45
385	20240809	141300	79271554000	959000	959000	960000	959000	91
386	20240809	141200	79184262000	960000	960000	960000	958000	129
387	20240809	141100	79060545000	959000	960000	960000	959000	76
388	20240809	141000	78987623000	959000	959000	960000	958000	258
389	20240809	140900	78740187000	958000	958000	959000	958000	51
390	20240809	140800	78691311000	959000	958000	959000	958000	69
391	20240809	140700	78625206000	958000	958000	959000	958000	68
392	20240809	140600	78560034000	958000	958000	959000	958000	111
393	20240809	140500	78453686000	958000	959000	959000	958000	62
394	20240809	140400	78394256000	958000	958000	959000	958000	91
395	20240809	140300	78307059000	957000	957000	958000	957000	86
396	20240809	140200	78224722000	957000	957000	958000	957000	71
397	20240809	140100	78156765000	958000	956000	959000	956000	758
398	20240809	140000	77431302000	957000	956000	957000	956000	81
399	20240809	135900	77353858000	956000	956000	957000	956000	136
400	20240809	135800	77223835000	956000	956000	957000	956000	102
401	20240809	135700	77126317000	957000	957000	957000	956000	181
402	20240809	135600	76953250000	957000	956000	957000	956000	107
403	20240809	135500	76850951000	956000	956000	957000	955000	245
404	20240809	135400	76616728000	957000	955000	957000	955000	200
405	20240809	135300	76425566000	956000	955000	956000	955000	132
406	20240809	135200	76299456000	955000	955000	956000	955000	67
407	20240809	135100	76235456000	956000	956000	957000	955000	110
408	20240809	135000	76130316000	956000	956000	957000	956000	207
409	20240809	134900	75932421000	956000	956000	957000	956000	62
410	20240809	134800	75873145000	956000	955000	957000	955000	93
411	20240809	134700	75784226000	956000	955000	956000	955000	180
412	20240809	134600	75612241000	955000	955000	956000	955000	110
413	20240809	134500	75507163000	955000	956000	957000	955000	987
414	20240809	134400	74563614000	956000	957000	957000	956000	420
415	20240809	134300	74161695000	957000	957000	958000	957000	97
416	20240809	134200	74068858000	957000	958000	958000	957000	139
417	20240809	134100	73935721000	958000	958000	959000	958000	342
418	20240809	134000	73608062000	959000	958000	959000	958000	109
419	20240809	133900	73503559000	958000	958000	959000	958000	81
420	20240809	133800	73425943000	958000	958000	958000	957000	254
421	20240809	133700	73182671000	958000	959000	959000	958000	226
422	20240809	133600	72966013000	958000	957000	959000	957000	1031
423	20240809	133500	71977898000	958000	957000	958000	956000	113
424	20240809	133400	71869753000	957000	957000	957000	956000	323
425	20240809	133300	71560879000	957000	957000	957000	956000	61
426	20240809	133200	71502533000	956000	959000	960000	956000	1278
427	20240809	133100	70278385000	960000	960000	960000	959000	142
428	20240809	133000	70142113000	960000	958000	960000	958000	162
429	20240809	132900	69986777000	958000	958000	959000	958000	181
430	20240809	132800	69813325000	958000	958000	960000	958000	300
431	20240809	132700	69525724000	958000	959000	960000	958000	349
432	20240809	132600	69191095000	959000	959000	960000	959000	122
433	20240809	132500	69074094000	959000	959000	960000	959000	41
434	20240809	132400	69034763000	959000	960000	960000	959000	183
435	20240809	132300	68859118000	960000	961000	961000	960000	44
436	20240809	132200	68816869000	960000	960000	961000	960000	61
437	20240809	132100	68758301000	961000	961000	962000	960000	600
438	20240809	132000	68182233000	961000	961000	962000	961000	95
439	20240809	131900	68090884000	961000	961000	962000	961000	61
440	20240809	131800	68032255000	961000	961000	962000	959000	784
441	20240809	131700	67279576000	961000	960000	962000	960000	61
442	20240809	131600	67221001000	960000	959000	960000	958000	229
443	20240809	131500	67001329000	959000	961000	962000	959000	78
444	20240809	131400	66926501000	961000	959000	961000	959000	57
445	20240809	131300	66871805000	960000	962000	962000	959000	1037
446	20240809	131200	65875768000	962000	964000	964000	962000	301
447	20240809	131100	65586028000	963000	964000	964000	963000	20
448	20240809	131000	65566766000	964000	963000	964000	962000	94
449	20240809	130900	65476269000	963000	963000	963000	962000	58
450	20240809	130800	65420446000	962000	962000	963000	962000	37
451	20240809	130700	65384840000	962000	963000	963000	962000	212
452	20240809	130600	65180702000	964000	964000	964000	963000	169
453	20240809	130500	65017942000	963000	964000	964000	963000	59
454	20240809	130400	64961102000	964000	963000	964000	963000	36
455	20240809	130300	64926412000	963000	963000	964000	963000	108
456	20240809	130200	64822349000	963000	961000	963000	961000	169
457	20240809	130100	64659725000	961000	961000	962000	961000	31
458	20240809	130000	64629933000	961000	961000	962000	961000	35
459	20240809	125900	64596281000	961000	961000	962000	961000	66
460	20240809	125800	64532852000	961000	960000	961000	960000	181
461	20240809	125700	64359047000	961000	960000	961000	960000	105
462	20240809	125600	64258204000	959000	960000	960000	959000	70
463	20240809	125500	64191031000	960000	960000	960000	959000	39
464	20240809	125400	64153613000	959000	959000	960000	958000	57
465	20240809	125300	64098940000	959000	960000	960000	958000	26
466	20240809	125200	64074013000	960000	958000	960000	958000	54
467	20240809	125100	64022254000	958000	959000	960000	958000	115
468	20240809	125000	63912003000	959000	959000	960000	959000	133
469	20240809	124900	63784420000	959000	960000	960000	958000	59
470	20240809	124800	63727794000	960000	958000	960000	956000	253
471	20240809	124700	63485336000	958000	957000	958000	956000	161
472	20240809	124600	63331358000	957000	958000	959000	956000	1011
473	20240809	124500	62363579000	958000	960000	961000	958000	3677
474	20240809	124400	58833854000	961000	961000	961000	960000	136
475	20240809	124300	58703197000	960000	961000	962000	960000	108
476	20240809	124200	58599485000	962000	961000	962000	960000	245
477	20240809	124100	58364129000	960000	962000	962000	960000	486
478	20240809	124000	57897197000	961000	962000	963000	961000	213
479	20240809	123900	57692331000	962000	962000	963000	962000	39
480	20240809	123800	57654809000	963000	963000	963000	962000	37
481	20240809	123700	57619207000	963000	961000	963000	961000	177
482	20240809	123600	57448957000	961000	961000	962000	961000	63
483	20240809	123500	57388393000	962000	961000	962000	961000	71
484	20240809	123400	57320152000	961000	961000	962000	961000	38
485	20240809	123300	57283633000	962000	961000	962000	961000	46
486	20240809	123200	57239416000	962000	961000	962000	961000	50
487	20240809	123100	57191361000	962000	962000	962000	961000	16
488	20240809	123000	57175977000	961000	961000	962000	961000	59
489	20240809	122900	57119269000	961000	961000	962000	961000	51
490	20240809	122800	57070252000	961000	961000	962000	961000	27
491	20240809	122700	57044299000	962000	962000	962000	961000	64
492	20240809	122600	56982767000	963000	963000	963000	961000	130
493	20240809	122500	56857768000	963000	963000	964000	962000	87
494	20240809	122400	56773986000	963000	963000	964000	963000	29
495	20240809	122300	56746046000	964000	963000	964000	963000	58
496	20240809	122200	56690185000	963000	961000	963000	961000	63
497	20240809	122100	56629537000	961000	963000	963000	961000	48
498	20240809	122000	56583378000	962000	963000	964000	960000	427
499	20240809	121900	56172978000	964000	963000	964000	961000	227
500	20240809	121800	55954623000	963000	963000	964000	962000	46
501	20240809	121700	55910321000	963000	962000	964000	962000	42
502	20240809	121600	55869878000	962000	962000	963000	962000	44
503	20240809	121500	55827541000	962000	963000	964000	962000	83
504	20240809	121400	55747611000	964000	963000	964000	963000	67
505	20240809	121300	55683088000	963000	963000	964000	963000	52
506	20240809	121200	55633011000	963000	963000	964000	963000	40
507	20240809	121100	55594488000	963000	963000	964000	963000	31
508	20240809	121000	55564633000	963000	964000	964000	963000	108
509	20240809	120900	55460621000	963000	963000	964000	963000	50
510	20240809	120800	55412466000	963000	963000	963000	963000	34
511	20240809	120700	55379724000	963000	963000	964000	961000	1267
512	20240809	120600	54161402000	963000	963000	963000	963000	18
513	20240809	120500	54144068000	963000	963000	964000	963000	46
514	20240809	120400	54099764000	963000	963000	964000	963000	29
515	20240809	120300	54071831000	963000	963000	964000	963000	62
516	20240809	120200	54012099000	963000	963000	964000	963000	85
517	20240809	120100	53930196000	963000	964000	964000	963000	34
518	20240809	120000	53897447000	964000	964000	964000	963000	116
519	20240809	115900	53785712000	963000	964000	964000	963000	52
520	20240809	115800	53735598000	964000	964000	964000	963000	115
521	20240809	115700	53624816000	964000	963000	964000	963000	217
522	20240809	115600	53415805000	963000	961000	963000	961000	1340
523	20240809	115500	52127286000	961000	962000	962000	961000	481
524	20240809	115400	51665038000	961000	960000	961000	960000	118
525	20240809	115300	51551693000	960000	962000	962000	960000	2054
526	20240809	115200	49578442000	962000	962000	963000	962000	685
527	20240809	115100	48919469000	962000	962000	963000	962000	865
528	20240809	115000	48087336000	962000	964000	964000	962000	797
529	20240809	114900	47319841000	964000	964000	965000	964000	62
530	20240809	114800	47260064000	965000	964000	965000	964000	50
531	20240809	114700	47211855000	964000	964000	965000	964000	68
532	20240809	114600	47146282000	965000	965000	965000	964000	19
533	20240809	114500	47127956000	965000	964000	965000	964000	37
534	20240809	114400	47092284000	965000	965000	966000	964000	109
535	20240809	114300	46987097000	965000	965000	966000	964000	185
536	20240809	114200	46808574000	965000	965000	966000	965000	118
537	20240809	114100	46694702000	965000	965000	966000	965000	39
538	20240809	114000	46657056000	965000	966000	966000	964000	85
539	20240809	113900	46575009000	965000	965000	966000	965000	17
540	20240809	113800	46558602000	965000	965000	966000	965000	170
541	20240809	113700	46394532000	965000	965000	965000	965000	20
542	20240809	113600	46375232000	965000	965000	966000	965000	50
543	20240809	113500	46326979000	965000	965000	965000	964000	537
544	20240809	113400	45809103000	965000	965000	965000	964000	151
545	20240809	113300	45663530000	964000	964000	965000	963000	117
546	20240809	113200	45550747000	965000	967000	967000	964000	752
547	20240809	113100	44825144000	966000	966000	967000	966000	52
548	20240809	113000	44774910000	966000	967000	967000	966000	63
549	20240809	112900	44714011000	967000	966000	967000	966000	65
550	20240809	112800	44651214000	966000	965000	966000	965000	192
551	20240809	112700	44465870000	966000	966000	966000	965000	39
552	20240809	112600	44428228000	965000	964000	966000	964000	156
553	20240809	112500	44277653000	964000	968000	968000	964000	1728
554	20240809	112400	42608344000	968000	968000	969000	968000	114
555	20240809	112300	42497990000	968000	969000	969000	968000	476
556	20240809	112200	42037199000	970000	969000	970000	968000	432
557	20240809	112100	41618623000	970000	969000	970000	969000	48
558	20240809	112000	41572105000	969000	969000	969000	968000	244
559	20240809	111900	41335734000	969000	968000	969000	968000	55
560	20240809	111800	41282486000	968000	969000	969000	968000	128
561	20240809	111700	41158577000	969000	969000	969000	968000	71
562	20240809	111600	41089823000	969000	968000	969000	968000	56
563	20240809	111500	41035575000	968000	969000	969000	968000	113
564	20240809	111400	40926109000	969000	970000	970000	968000	502
565	20240809	111300	40439697000	969000	970000	970000	969000	293
566	20240809	111200	40155549000	970000	971000	971000	970000	26
567	20240809	111100	40130326000	970000	971000	971000	970000	67
568	20240809	111000	40065296000	970000	971000	971000	970000	67
569	20240809	110900	40000281000	971000	971000	972000	970000	101
570	20240809	110800	39902197000	971000	971000	972000	971000	79
571	20240809	110700	39825487000	971000	970000	972000	970000	73
572	20240809	110600	39754597000	971000	970000	971000	970000	73
573	20240809	110500	39683763000	971000	970000	971000	970000	102
574	20240809	110400	39584743000	971000	971000	971000	970000	88
575	20240809	110300	39499356000	970000	970000	971000	970000	40
576	20240809	110200	39460537000	970000	970000	971000	970000	84
577	20240809	110100	39379008000	971000	972000	973000	970000	211
578	20240809	110000	39174035000	972000	973000	973000	972000	53
579	20240809	105900	39122505000	973000	972000	973000	972000	51
580	20240809	105800	39072922000	973000	971000	973000	971000	232
581	20240809	105700	38847402000	971000	971000	972000	971000	55
582	20240809	105600	38793989000	971000	971000	972000	970000	166
583	20240809	105500	38632813000	971000	970000	971000	970000	45
584	20240809	105400	38589152000	970000	969000	971000	969000	111
585	20240809	105300	38481463000	970000	969000	970000	969000	89
586	20240809	105200	38395173000	969000	970000	970000	969000	76
587	20240809	105100	38321456000	969000	970000	971000	969000	184
588	20240809	105000	38142963000	971000	971000	971000	970000	46
589	20240809	104900	38098313000	970000	970000	971000	970000	151
590	20240809	104800	37951736000	971000	970000	971000	970000	57
591	20240809	104700	37896426000	970000	972000	972000	970000	41
592	20240809	104600	37856629000	971000	970000	971000	970000	93
593	20240809	104500	37766370000	971000	970000	971000	970000	146
594	20240809	104400	37624727000	970000	971000	971000	970000	127
595	20240809	104300	37501529000	971000	970000	971000	970000	87
596	20240809	104200	37417115000	971000	970000	972000	970000	63
597	20240809	104100	37355957000	970000	970000	971000	970000	107
598	20240809	104000	37252117000	970000	972000	972000	970000	237
599	20240809	103900	37021986000	972000	973000	973000	972000	59
600	20240809	103800	36964612000	973000	972000	973000	972000	51
601	20240809	103700	36915037000	972000	972000	973000	972000	284
602	20240809	103600	36638971000	973000	973000	973000	972000	31
603	20240809	103500	36608821000	972000	972000	973000	972000	151
604	20240809	103400	36462039000	973000	972000	973000	972000	24
605	20240809	103300	36438698000	973000	972000	974000	971000	234
606	20240809	103200	36211181000	972000	971000	972000	971000	23
607	20240809	103100	36188836000	971000	971000	972000	970000	113
608	20240809	103000	36079135000	970000	970000	972000	970000	36
609	20240809	102900	36044184000	970000	970000	971000	970000	115
610	20240809	102800	35932628000	970000	970000	971000	969000	188
611	20240809	102700	35750303000	969000	972000	972000	969000	1186
612	20240809	102600	34599993000	971000	972000	972000	971000	81
613	20240809	102500	34521328000	971000	971000	972000	971000	31
614	20240809	102400	34491212000	972000	973000	973000	971000	156
615	20240809	102300	34339592000	972000	972000	973000	972000	47
616	20240809	102200	34293900000	972000	973000	973000	972000	67
617	20240809	102100	34228755000	972000	972000	973000	972000	84
618	20240809	102000	34147081000	972000	972000	972000	971000	49
619	20240809	101900	34099487000	971000	972000	973000	971000	183
620	20240809	101800	33921652000	972000	973000	973000	972000	204
621	20240809	101700	33723316000	973000	973000	973000	972000	52
622	20240809	101600	33672746000	972000	973000	974000	972000	64
623	20240809	101500	33610482000	973000	972000	973000	972000	164
624	20240809	101400	33451059000	971000	972000	972000	971000	99
625	20240809	101300	33354920000	971000	971000	972000	971000	72
626	20240809	101200	33284996000	971000	973000	974000	971000	456
627	20240809	101100	32841899000	973000	975000	976000	973000	336
628	20240809	101000	32514554000	976000	976000	976000	975000	70
629	20240809	100900	32446285000	976000	975000	976000	975000	70
630	20240809	100800	32377999000	975000	975000	976000	974000	201
631	20240809	100700	32182036000	975000	975000	976000	975000	74
632	20240809	100600	32109880000	975000	977000	977000	975000	504
633	20240809	100500	31618002000	976000	975000	977000	974000	374
634	20240809	100400	31253052000	975000	974000	975000	974000	85
635	20240809	100300	31170245000	975000	974000	975000	974000	163
636	20240809	100200	31011469000	973000	973000	974000	973000	52
637	20240809	100100	30960863000	973000	972000	974000	972000	90
638	20240809	100000	30873293000	972000	973000	974000	972000	358
639	20240809	095900	30525253000	972000	972000	974000	972000	70
640	20240809	095800	30457150000	974000	972000	974000	972000	129
641	20240809	095700	30331645000	973000	973000	974000	972000	63
642	20240809	095600	30270383000	973000	974000	974000	972000	613
643	20240809	095500	29674213000	973000	975000	976000	973000	398
644	20240809	095400	29286319000	975000	975000	976000	974000	81
645	20240809	095300	29207344000	975000	974000	976000	973000	448
646	20240809	095200	28770811000	974000	975000	975000	974000	172
647	20240809	095100	28603136000	974000	974000	975000	974000	90
648	20240809	095000	28515459000	975000	976000	977000	974000	601
649	20240809	094900	27929359000	976000	975000	976000	975000	117
650	20240809	094800	27815194000	975000	976000	976000	975000	317
651	20240809	094700	27505826000	976000	974000	976000	973000	1096
652	20240809	094600	26437543000	973000	972000	973000	971000	404
653	20240809	094500	26044842000	971000	972000	972000	971000	101
654	20240809	094400	25946753000	972000	972000	972000	971000	186
655	20240809	094300	25766059000	972000	971000	972000	971000	336
656	20240809	094200	25439791000	971000	972000	972000	971000	52
657	20240809	094100	25389281000	971000	972000	972000	971000	59
658	20240809	094000	25331962000	971000	972000	972000	970000	316
659	20240809	093900	25025054000	971000	973000	974000	971000	405
660	20240809	093800	24631258000	973000	974000	974000	973000	177
661	20240809	093700	24458932000	973000	973000	974000	973000	79
662	20240809	093600	24382054000	973000	973000	973000	972000	326
663	20240809	093500	24065062000	972000	973000	973000	972000	169
664	20240809	093400	23900650000	973000	972000	973000	972000	65
665	20240809	093300	23837439000	972000	972000	973000	972000	100
666	20240809	093200	23740188000	973000	974000	975000	973000	664
667	20240809	093100	23093417000	974000	975000	975000	974000	194
668	20240809	093000	22904416000	975000	974000	975000	973000	604
669	20240809	092900	22315667000	975000	971000	975000	970000	664
670	20240809	092800	21669758000	971000	971000	972000	970000	205
671	20240809	092700	21470805000	970000	970000	971000	969000	338
672	20240809	092600	21142933000	970000	970000	971000	969000	284
673	20240809	092500	20867497000	970000	970000	971000	969000	261
674	20240809	092400	20614313000	970000	970000	971000	970000	621
675	20240809	092300	20011903000	971000	971000	971000	970000	266
676	20240809	092200	19753783000	970000	970000	972000	970000	252
677	20240809	092100	19509196000	970000	970000	971000	970000	240
678	20240809	092000	19276297000	970000	969000	971000	969000	313
679	20240809	091900	18972825000	969000	970000	971000	969000	206
680	20240809	091800	18773049000	970000	970000	971000	969000	378
681	20240809	091700	18406454000	969000	968000	970000	967000	637
682	20240809	091600	17789799000	968000	971000	971000	968000	1045
683	20240809	091500	16776409000	971000	972000	972000	971000	324
684	20240809	091400	16461697000	971000	975000	975000	971000	946
685	20240809	091300	15540856000	974000	975000	977000	973000	980
686	20240809	091200	14585341000	973000	970000	975000	970000	1036
687	20240809	091100	13578149000	970000	970000	971000	970000	543
688	20240809	091000	13051415000	970000	970000	971000	970000	369
689	20240809	090900	12693430000	971000	971000	972000	970000	578
690	20240809	090800	12132307000	971000	972000	973000	971000	709
691	20240809	090700	11443627000	972000	973000	973000	971000	956
692	20240809	090600	10514362000	973000	973000	974000	972000	499
693	20240809	090500	10029022000	974000	975000	975000	973000	609
694	20240809	090400	9435621000	976000	972000	977000	971000	765
695	20240809	090300	8690448000	972000	972000	974000	971000	616
696	20240809	090200	8091714000	972000	976000	976000	972000	1660
697	20240809	090100	6474423000	976000	979000	980000	975000	1458
698	20240809	090000	5049510000	980000	981000	986000	979000	5135