KissMeData/277810/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	205700	11512809700	123000	123000	123000	123000	1616
3	20240807	205600	11512809700	123000	123000	123000	123000	0
4	20240807	205500	11512809700	123000	123000	123000	123000	0
5	20240807	205400	11512809700	123000	123000	123000	123000	0
6	20240807	205300	11512809700	123000	123000	123000	123000	0
7	20240807	205200	11512809700	123000	123000	123000	123000	0
8	20240807	205100	11512809700	123000	123000	123000	123000	0
9	20240807	205000	11512809700	123000	123000	123000	123000	0
10	20240807	204900	11512809700	123000	123000	123000	123000	0
11	20240807	204800	11512809700	123000	123000	123000	123000	0
12	20240807	204700	11512809700	123000	123000	123000	123000	0
13	20240807	204600	11512809700	123000	123000	123000	123000	0
14	20240807	204500	11512809700	123000	123000	123000	123000	0
15	20240807	204400	11512809700	123000	123000	123000	123000	0
16	20240807	204300	11512809700	123000	123000	123000	123000	0
17	20240807	204200	11512809700	123000	123000	123000	123000	0
18	20240807	204100	11512809700	123000	123000	123000	123000	0
19	20240807	204000	11512809700	123000	123000	123000	123000	0
20	20240807	203900	11512809700	123000	123000	123000	123000	0
21	20240807	203800	11512809700	123000	123000	123000	123000	0
22	20240807	203700	11512809700	123000	123000	123000	123000	0
23	20240807	203600	11512809700	123000	123000	123000	123000	0
24	20240807	203500	11512809700	123000	123000	123000	123000	0
25	20240807	203400	11512809700	123000	123000	123000	123000	0
26	20240807	203300	11512809700	123000	123000	123000	123000	0
27	20240807	203200	11512809700	123000	123000	123000	123000	0
28	20240807	203100	11512809700	123000	123000	123000	123000	0
29	20240807	203000	11512809700	123000	123000	123000	123000	0
30	20240807	202900	11512809700	123000	123000	123000	123000	0
31	20240807	202800	11512809700	123000	123000	123000	123000	0
32	20240807	202700	11512809700	123000	123000	123000	123000	1616
33	20240807	202600	11512809700	123000	123000	123000	123000	0
34	20240807	202500	11512809700	123000	123000	123000	123000	0
35	20240807	202400	11512809700	123000	123000	123000	123000	0
36	20240807	202300	11512809700	123000	123000	123000	123000	0
37	20240807	202200	11512809700	123000	123000	123000	123000	0
38	20240807	202100	11512809700	123000	123000	123000	123000	0
39	20240807	202000	11512809700	123000	123000	123000	123000	0
40	20240807	201900	11512809700	123000	123000	123000	123000	0
41	20240807	201800	11512809700	123000	123000	123000	123000	0
42	20240807	201700	11512809700	123000	123000	123000	123000	0
43	20240807	201600	11512809700	123000	123000	123000	123000	0
44	20240807	201500	11512809700	123000	123000	123000	123000	0
45	20240807	201400	11512809700	123000	123000	123000	123000	0
46	20240807	201300	11512809700	123000	123000	123000	123000	0
47	20240807	201200	11512809700	123000	123000	123000	123000	0
48	20240807	201100	11512809700	123000	123000	123000	123000	0
49	20240807	201000	11512809700	123000	123000	123000	123000	0
50	20240807	200900	11512809700	123000	123000	123000	123000	0
51	20240807	200800	11512809700	123000	123000	123000	123000	0
52	20240807	200700	11512809700	123000	123000	123000	123000	0
53	20240807	200600	11512809700	123000	123000	123000	123000	0
54	20240807	200500	11512809700	123000	123000	123000	123000	0
55	20240807	200400	11512809700	123000	123000	123000	123000	0
56	20240807	200300	11512809700	123000	123000	123000	123000	0
57	20240807	200200	11512809700	123000	123000	123000	123000	0
58	20240807	200100	11512809700	123000	123000	123000	123000	0
59	20240807	200000	11512809700	123000	123000	123000	123000	0
60	20240807	195900	11512809700	123000	123000	123000	123000	0
61	20240807	195800	11512809700	123000	123000	123000	123000	0
62	20240807	195700	11512809700	123000	123000	123000	123000	1616
63	20240807	195600	11512809700	123000	123000	123000	123000	0
64	20240807	195500	11512809700	123000	123000	123000	123000	0
65	20240807	195400	11512809700	123000	123000	123000	123000	0
66	20240807	195300	11512809700	123000	123000	123000	123000	0
67	20240807	195200	11512809700	123000	123000	123000	123000	0
68	20240807	195100	11512809700	123000	123000	123000	123000	0
69	20240807	195000	11512809700	123000	123000	123000	123000	0
70	20240807	194900	11512809700	123000	123000	123000	123000	0
71	20240807	194800	11512809700	123000	123000	123000	123000	0
72	20240807	194700	11512809700	123000	123000	123000	123000	0
73	20240807	194600	11512809700	123000	123000	123000	123000	0
74	20240807	194500	11512809700	123000	123000	123000	123000	0
75	20240807	194400	11512809700	123000	123000	123000	123000	0
76	20240807	194300	11512809700	123000	123000	123000	123000	0
77	20240807	194200	11512809700	123000	123000	123000	123000	0
78	20240807	194100	11512809700	123000	123000	123000	123000	0
79	20240807	194000	11512809700	123000	123000	123000	123000	0
80	20240807	193900	11512809700	123000	123000	123000	123000	0
81	20240807	193800	11512809700	123000	123000	123000	123000	0
82	20240807	193700	11512809700	123000	123000	123000	123000	0
83	20240807	193600	11512809700	123000	123000	123000	123000	0
84	20240807	193500	11512809700	123000	123000	123000	123000	0
85	20240807	193400	11512809700	123000	123000	123000	123000	0
86	20240807	193300	11512809700	123000	123000	123000	123000	0
87	20240807	193200	11512809700	123000	123000	123000	123000	0
88	20240807	193100	11512809700	123000	123000	123000	123000	0
89	20240807	193000	11512809700	123000	123000	123000	123000	0
90	20240807	192900	11512809700	123000	123000	123000	123000	0
91	20240807	192800	11512809700	123000	123000	123000	123000	0
92	20240807	192700	11512809700	123000	123000	123000	123000	1616
93	20240807	192600	11512809700	123000	123000	123000	123000	0
94	20240807	192500	11512809700	123000	123000	123000	123000	0
95	20240807	192400	11512809700	123000	123000	123000	123000	0
96	20240807	192300	11512809700	123000	123000	123000	123000	0
97	20240807	192200	11512809700	123000	123000	123000	123000	0
98	20240807	192100	11512809700	123000	123000	123000	123000	0
99	20240807	192000	11512809700	123000	123000	123000	123000	0
100	20240807	191900	11512809700	123000	123000	123000	123000	0
101	20240807	191800	11512809700	123000	123000	123000	123000	0
102	20240807	191700	11512809700	123000	123000	123000	123000	0
103	20240807	191600	11512809700	123000	123000	123000	123000	0
104	20240807	191500	11512809700	123000	123000	123000	123000	0
105	20240807	191400	11512809700	123000	123000	123000	123000	0
106	20240807	191300	11512809700	123000	123000	123000	123000	0
107	20240807	191200	11512809700	123000	123000	123000	123000	0
108	20240807	191100	11512809700	123000	123000	123000	123000	0
109	20240807	191000	11512809700	123000	123000	123000	123000	0
110	20240807	190900	11512809700	123000	123000	123000	123000	0
111	20240807	190800	11512809700	123000	123000	123000	123000	0
112	20240807	190700	11512809700	123000	123000	123000	123000	0
113	20240807	190600	11512809700	123000	123000	123000	123000	0
114	20240807	190500	11512809700	123000	123000	123000	123000	0
115	20240807	190400	11512809700	123000	123000	123000	123000	0
116	20240807	190300	11512809700	123000	123000	123000	123000	0
117	20240807	190200	11512809700	123000	123000	123000	123000	0
118	20240807	190100	11512809700	123000	123000	123000	123000	0
119	20240807	190000	11512809700	123000	123000	123000	123000	0
120	20240807	185900	11512809700	123000	123000	123000	123000	0
121	20240807	185800	11512809700	123000	123000	123000	123000	0
122	20240807	185700	11512809700	123000	123000	123000	123000	1616
123	20240807	185600	11512809700	123000	123000	123000	123000	0
124	20240807	185500	11512809700	123000	123000	123000	123000	0
125	20240807	185400	11512809700	123000	123000	123000	123000	0
126	20240807	185300	11512809700	123000	123000	123000	123000	0
127	20240807	185200	11512809700	123000	123000	123000	123000	0
128	20240807	185100	11512809700	123000	123000	123000	123000	0
129	20240807	185000	11512809700	123000	123000	123000	123000	0
130	20240807	184900	11512809700	123000	123000	123000	123000	0
131	20240807	184800	11512809700	123000	123000	123000	123000	0
132	20240807	184700	11512809700	123000	123000	123000	123000	0
133	20240807	184600	11512809700	123000	123000	123000	123000	0
134	20240807	184500	11512809700	123000	123000	123000	123000	0
135	20240807	184400	11512809700	123000	123000	123000	123000	0
136	20240807	184300	11512809700	123000	123000	123000	123000	0
137	20240807	184200	11512809700	123000	123000	123000	123000	0
138	20240807	184100	11512809700	123000	123000	123000	123000	0
139	20240807	184000	11512809700	123000	123000	123000	123000	0
140	20240807	183900	11512809700	123000	123000	123000	123000	0
141	20240807	183800	11512809700	123000	123000	123000	123000	0
142	20240807	183700	11512809700	123000	123000	123000	123000	0
143	20240807	183600	11512809700	123000	123000	123000	123000	0
144	20240807	183500	11512809700	123000	123000	123000	123000	0
145	20240807	183400	11512809700	123000	123000	123000	123000	0
146	20240807	183300	11512809700	123000	123000	123000	123000	0
147	20240807	183200	11512809700	123000	123000	123000	123000	0
148	20240807	183100	11512809700	123000	123000	123000	123000	0
149	20240807	183000	11512809700	123000	123000	123000	123000	0
150	20240807	182900	11512809700	123000	123000	123000	123000	0
151	20240807	182800	11512809700	123000	123000	123000	123000	0
152	20240807	182700	11512809700	123000	123000	123000	123000	1616
153	20240807	182600	11512809700	123000	123000	123000	123000	0
154	20240807	182500	11512809700	123000	123000	123000	123000	0
155	20240807	182400	11512809700	123000	123000	123000	123000	0
156	20240807	182300	11512809700	123000	123000	123000	123000	0
157	20240807	182200	11512809700	123000	123000	123000	123000	0
158	20240807	182100	11512809700	123000	123000	123000	123000	0
159	20240807	182000	11512809700	123000	123000	123000	123000	0
160	20240807	181900	11512809700	123000	123000	123000	123000	0
161	20240807	181800	11512809700	123000	123000	123000	123000	0
162	20240807	181700	11512809700	123000	123000	123000	123000	0
163	20240807	181600	11512809700	123000	123000	123000	123000	0
164	20240807	181500	11512809700	123000	123000	123000	123000	0
165	20240807	181400	11512809700	123000	123000	123000	123000	0
166	20240807	181300	11512809700	123000	123000	123000	123000	0
167	20240807	181200	11512809700	123000	123000	123000	123000	0
168	20240807	181100	11512809700	123000	123000	123000	123000	0
169	20240807	181000	11512809700	123000	123000	123000	123000	0
170	20240807	180900	11512809700	123000	123000	123000	123000	0
171	20240807	180800	11512809700	123000	123000	123000	123000	0
172	20240807	180700	11512809700	123000	123000	123000	123000	0
173	20240807	180600	11512809700	123000	123000	123000	123000	0
174	20240807	180500	11512809700	123000	123000	123000	123000	0
175	20240807	180400	11512809700	123000	123000	123000	123000	0
176	20240807	180300	11512809700	123000	123000	123000	123000	0
177	20240807	180200	11512809700	123000	123000	123000	123000	0
178	20240807	180100	11512809700	123000	123000	123000	123000	0
179	20240807	180000	11512809700	123000	123000	123000	123000	0
180	20240807	175900	11512809700	123000	123000	123000	123000	0
181	20240807	175800	11512809700	123000	123000	123000	123000	0
182	20240807	175700	11512809700	123000	123000	123000	123000	1616
183	20240807	175600	11512809700	123000	123000	123000	123000	0
184	20240807	175500	11512809700	123000	123000	123000	123000	0
185	20240807	175400	11512809700	123000	123000	123000	123000	0
186	20240807	175300	11512809700	123000	123000	123000	123000	0
187	20240807	175200	11512809700	123000	123000	123000	123000	0
188	20240807	175100	11512809700	123000	123000	123000	123000	0
189	20240807	175000	11512809700	123000	123000	123000	123000	0
190	20240807	174900	11512809700	123000	123000	123000	123000	0
191	20240807	174800	11512809700	123000	123000	123000	123000	0
192	20240807	174700	11512809700	123000	123000	123000	123000	0
193	20240807	174600	11512809700	123000	123000	123000	123000	0
194	20240807	174500	11512809700	123000	123000	123000	123000	0
195	20240807	174400	11512809700	123000	123000	123000	123000	0
196	20240807	174300	11512809700	123000	123000	123000	123000	0
197	20240807	174200	11512809700	123000	123000	123000	123000	0
198	20240807	174100	11512809700	123000	123000	123000	123000	0
199	20240807	174000	11512809700	123000	123000	123000	123000	0
200	20240807	173900	11512809700	123000	123000	123000	123000	0
201	20240807	173800	11512809700	123000	123000	123000	123000	0
202	20240807	173700	11512809700	123000	123000	123000	123000	0
203	20240807	173600	11512809700	123000	123000	123000	123000	0
204	20240807	173500	11512809700	123000	123000	123000	123000	0
205	20240807	173400	11512809700	123000	123000	123000	123000	0
206	20240807	173300	11512809700	123000	123000	123000	123000	0
207	20240807	173200	11512809700	123000	123000	123000	123000	0
208	20240807	173100	11512809700	123000	123000	123000	123000	0
209	20240807	173000	11512809700	123000	123000	123000	123000	0
210	20240807	172900	11512809700	123000	123000	123000	123000	0
211	20240807	172800	11512809700	123000	123000	123000	123000	0
212	20240807	172700	11512809700	123000	123000	123000	123000	1616
213	20240807	172600	11512809700	123000	123000	123000	123000	0
214	20240807	172500	11512809700	123000	123000	123000	123000	0
215	20240807	172400	11512809700	123000	123000	123000	123000	0
216	20240807	172300	11512809700	123000	123000	123000	123000	0
217	20240807	172200	11512809700	123000	123000	123000	123000	0
218	20240807	172100	11512809700	123000	123000	123000	123000	0
219	20240807	172000	11512809700	123000	123000	123000	123000	0
220	20240807	171900	11512809700	123000	123000	123000	123000	0
221	20240807	171800	11512809700	123000	123000	123000	123000	0
222	20240807	171700	11512809700	123000	123000	123000	123000	0
223	20240807	171600	11512809700	123000	123000	123000	123000	0
224	20240807	171500	11512809700	123000	123000	123000	123000	0
225	20240807	171400	11512809700	123000	123000	123000	123000	0
226	20240807	171300	11512809700	123000	123000	123000	123000	0
227	20240807	171200	11512809700	123000	123000	123000	123000	0
228	20240807	171100	11512809700	123000	123000	123000	123000	0
229	20240807	171000	11512809700	123000	123000	123000	123000	0
230	20240807	170900	11512809700	123000	123000	123000	123000	0
231	20240807	170800	11512809700	123000	123000	123000	123000	0
232	20240807	170700	11512809700	123000	123000	123000	123000	0
233	20240807	170600	11512809700	123000	123000	123000	123000	0
234	20240807	170500	11512809700	123000	123000	123000	123000	0
235	20240807	170400	11512809700	123000	123000	123000	123000	0
236	20240807	170300	11512809700	123000	123000	123000	123000	0
237	20240807	170200	11512809700	123000	123000	123000	123000	0
238	20240807	170100	11512809700	123000	123000	123000	123000	0
239	20240807	170000	11512809700	123000	123000	123000	123000	0
240	20240807	165900	11512809700	123000	123000	123000	123000	0
241	20240807	165800	11512809700	123000	123000	123000	123000	0
242	20240807	165700	11512809700	123000	123000	123000	123000	1616
243	20240807	165600	11512809700	123000	123000	123000	123000	0
244	20240807	165500	11512809700	123000	123000	123000	123000	0
245	20240807	165400	11512809700	123000	123000	123000	123000	0
246	20240807	165300	11512809700	123000	123000	123000	123000	0
247	20240807	165200	11512809700	123000	123000	123000	123000	0
248	20240807	165100	11512809700	123000	123000	123000	123000	0
249	20240807	165000	11512809700	123000	123000	123000	123000	0
250	20240807	164900	11512809700	123000	123000	123000	123000	0
251	20240807	164800	11512809700	123000	123000	123000	123000	0
252	20240807	164700	11512809700	123000	123000	123000	123000	0
253	20240807	164600	11512809700	123000	123000	123000	123000	0
254	20240807	164500	11512809700	123000	123000	123000	123000	0
255	20240807	164400	11512809700	123000	123000	123000	123000	0
256	20240807	164300	11512809700	123000	123000	123000	123000	0
257	20240807	164200	11512809700	123000	123000	123000	123000	0
258	20240807	164100	11512809700	123000	123000	123000	123000	0
259	20240807	164000	11512809700	123000	123000	123000	123000	0
260	20240807	163900	11512809700	123000	123000	123000	123000	0
261	20240807	163800	11512809700	123000	123000	123000	123000	0
262	20240807	163700	11512809700	123000	123000	123000	123000	0
263	20240807	163600	11512809700	123000	123000	123000	123000	0
264	20240807	163500	11512809700	123000	123000	123000	123000	0
265	20240807	163400	11512809700	123000	123000	123000	123000	0
266	20240807	163300	11512809700	123000	123000	123000	123000	0
267	20240807	163200	11512809700	123000	123000	123000	123000	0
268	20240807	163100	11512809700	123000	123000	123000	123000	0
269	20240807	163000	11512809700	123000	123000	123000	123000	0
270	20240807	162900	11512809700	123000	123000	123000	123000	0
271	20240807	162800	11512809700	123000	123000	123000	123000	0
272	20240807	162700	11512809700	123000	123000	123000	123000	1616
273	20240807	162600	11512809700	123000	123000	123000	123000	0
274	20240807	162500	11512809700	123000	123000	123000	123000	0
275	20240807	162400	11512809700	123000	123000	123000	123000	0
276	20240807	162300	11512809700	123000	123000	123000	123000	0
277	20240807	162200	11512809700	123000	123000	123000	123000	0
278	20240807	162100	11512809700	123000	123000	123000	123000	0
279	20240807	162000	11512809700	123000	123000	123000	123000	0
280	20240807	161900	11512809700	123000	123000	123000	123000	0
281	20240807	161800	11512809700	123000	123000	123000	123000	0
282	20240807	161700	11512809700	123000	123000	123000	123000	0
283	20240807	161600	11512809700	123000	123000	123000	123000	0
284	20240807	161500	11512809700	123000	123000	123000	123000	0
285	20240807	161400	11512809700	123000	123000	123000	123000	0
286	20240807	161300	11512809700	123000	123000	123000	123000	0
287	20240807	161200	11512809700	123000	123000	123000	123000	0
288	20240807	161100	11512809700	123000	123000	123000	123000	0
289	20240807	161000	11512809700	123000	123000	123000	123000	0
290	20240807	160900	11512809700	123000	123000	123000	123000	0
291	20240807	160800	11512809700	123000	123000	123000	123000	0
292	20240807	160700	11512809700	123000	123000	123000	123000	0
293	20240807	160600	11512809700	123000	123000	123000	123000	0
294	20240807	160500	11512809700	123000	123000	123000	123000	0
295	20240807	160400	11512809700	123000	123000	123000	123000	0
296	20240807	160300	11512809700	123000	123000	123000	123000	0
297	20240807	160200	11512809700	123000	123000	123000	123000	0
298	20240807	160100	11512809700	123000	123000	123000	123000	0
299	20240807	160000	11512809700	123000	123000	123000	123000	0
300	20240807	155900	11512809700	123000	123000	123000	123000	0
301	20240807	155800	11512809700	123000	123000	123000	123000	0
302	20240807	155700	11512809700	123000	123000	123000	123000	1616
303	20240807	155600	11512809700	123000	123000	123000	123000	0
304	20240807	155500	11512809700	123000	123000	123000	123000	0
305	20240807	155400	11512809700	123000	123000	123000	123000	0
306	20240807	155300	11512809700	123000	123000	123000	123000	0
307	20240807	155200	11512809700	123000	123000	123000	123000	0
308	20240807	155100	11512809700	123000	123000	123000	123000	0
309	20240807	155000	11512809700	123000	123000	123000	123000	0
310	20240807	154900	11512809700	123000	123000	123000	123000	0
311	20240807	154800	11512809700	123000	123000	123000	123000	0
312	20240807	154700	11512809700	123000	123000	123000	123000	0
313	20240807	154600	11512809700	123000	123000	123000	123000	0
314	20240807	154500	11512809700	123000	123000	123000	123000	0
315	20240807	154400	11512809700	123000	123000	123000	123000	0
316	20240807	154300	11512809700	123000	123000	123000	123000	0
317	20240807	154200	11512809700	123000	123000	123000	123000	0
318	20240807	154100	11512809700	123000	123000	123000	123000	0
319	20240807	154000	11512809700	123000	123000	123000	123000	0
320	20240807	153900	11512809700	123000	123000	123000	123000	0
321	20240807	153800	11512809700	123000	123000	123000	123000	0
322	20240807	153700	11512809700	123000	123000	123000	123000	0
323	20240807	153600	11512809700	123000	123000	123000	123000	0
324	20240807	153500	11512809700	123000	123000	123000	123000	0
325	20240807	153400	11512809700	123000	123000	123000	123000	0
326	20240807	153300	11512809700	123000	123000	123000	123000	0
327	20240807	153200	11512809700	123000	123000	123000	123000	0
328	20240807	153100	11512809700	123000	123000	123000	123000	0
329	20240807	153000	11512809700	123000	123000	123000	123000	1616
330	20240807	152900	11314041700	123100	123100	123100	123100	0
331	20240807	152800	11314041700	123100	123100	123100	123100	0
332	20240807	152700	11314041700	123100	123100	123100	123100	0
333	20240807	152600	11314041700	123100	123100	123100	123100	0
334	20240807	152500	11314041700	123100	123100	123100	123100	0
335	20240807	152400	11314041700	123100	123100	123100	123100	0
336	20240807	152300	11314041700	123100	123100	123100	123100	0
337	20240807	152200	11314041700	123100	123100	123100	123100	0
338	20240807	152100	11314041700	123100	123100	123100	123100	0
339	20240807	152000	11314041700	123100	123100	123100	123100	0
340	20240807	151900	11314041700	123100	122900	123100	122800	387
341	20240807	151800	11266458400	122900	122900	122900	122800	226
342	20240807	151700	11238683900	122900	122900	122900	122900	164
343	20240807	151600	11218528300	122900	122900	123000	122900	195
344	20240807	151500	11194560700	122900	122900	122900	122900	321
345	20240807	151400	11155109800	122900	123000	123000	122900	548
346	20240807	151300	11087759300	122900	123000	123100	122900	757
347	20240807	151200	10994647500	123000	123200	123200	123000	260
348	20240807	151100	10962646900	123100	123100	123100	123000	213
349	20240807	151000	10936438500	123000	123000	123100	123000	355
350	20240807	150900	10892773100	123000	123000	123200	122900	364
351	20240807	150800	10848002000	123000	122900	123000	122900	229
352	20240807	150700	10819851100	122900	122800	123000	122800	155
353	20240807	150600	10800803500	122800	122900	123000	122800	596
354	20240807	150500	10727578400	122900	123000	123200	122900	492
355	20240807	150400	10667052200	123000	122900	123000	122900	123
356	20240807	150300	10651932900	122900	123100	123100	122900	557
357	20240807	150200	10583420000	123000	123100	123200	123000	490
358	20240807	150100	10523103900	123100	123200	123200	123100	144
359	20240807	150000	10505377200	123200	123200	123200	123100	166
360	20240807	145900	10484932600	123200	123200	123200	123100	230
361	20240807	145800	10456608200	123200	123300	123300	123200	290
362	20240807	145700	10420862600	123300	123400	123400	123300	132
363	20240807	145600	10404586900	123300	123300	123400	123200	189
364	20240807	145500	10381287500	123300	123400	123400	123300	103
365	20240807	145400	10368584400	123400	123500	123500	123400	176
366	20240807	145300	10346864700	123400	123500	123500	123400	133
367	20240807	145200	10330440800	123500	123500	123500	123300	193
368	20240807	145100	10306613300	123500	123500	123600	123500	89
369	20240807	145000	10295621700	123500	123500	123500	123500	22
370	20240807	144900	10292904700	123600	123700	123700	123600	32
371	20240807	144800	10288949400	123500	123400	123500	123300	68
372	20240807	144700	10280561400	123300	123400	123400	123300	25
373	20240807	144600	10277477300	123400	123300	123500	123300	43
374	20240807	144500	10272173900	123300	123200	123300	123100	295
375	20240807	144400	10235840700	123100	123100	123200	123000	104
376	20240807	144300	10223038800	123100	123200	123200	122900	881
377	20240807	144200	10114664500	123200	123200	123200	123100	140
378	20240807	144100	10097417200	123200	123400	123400	123200	279
379	20240807	144000	10063027400	123300	123400	123400	123300	121
380	20240807	143900	10048108000	123400	123400	123400	123300	25
381	20240807	143800	10045023500	123400	123500	123500	123300	256
382	20240807	143700	10013430300	123600	123700	123700	123500	515
383	20240807	143600	9949760700	123700	123800	123900	123700	761
384	20240807	143500	9855552000	123900	123900	124000	123900	198
385	20240807	143400	9831019200	124000	124000	124100	124000	116
386	20240807	143300	9816634900	124100	124200	124200	124100	31
387	20240807	143200	9812787500	124100	124000	124200	124000	138
388	20240807	143100	9795665600	124000	123900	124000	123900	240
389	20240807	143000	9765907000	123900	124000	124000	123900	40
390	20240807	142900	9760950800	123900	124000	124000	123900	154
391	20240807	142800	9741868800	124000	123900	124000	123900	61
392	20240807	142700	9734310700	123900	123900	124000	123900	110
393	20240807	142600	9720681200	124000	123900	124000	123900	49
394	20240807	142500	9714608600	124000	124100	124100	124000	42
395	20240807	142400	9709399500	124100	124000	124100	123900	93
396	20240807	142300	9697868300	124000	123900	124100	123900	49
397	20240807	142200	9691792900	123900	123900	124000	123900	113
398	20240807	142100	9677787100	124000	123900	124000	123900	33
399	20240807	142000	9673697900	123900	124000	124000	123800	400
400	20240807	141900	9624155800	124000	124000	124200	124000	86
401	20240807	141800	9613484600	124000	124300	124300	124000	331
402	20240807	141700	9572413200	124200	124300	124300	124200	287
403	20240807	141600	9536755200	124200	124300	124300	124200	295
404	20240807	141500	9500090100	124300	124400	124400	124300	414
405	20240807	141400	9448592500	124400	124400	124400	124300	264
406	20240807	141300	9415751000	124400	124400	124500	124300	67
407	20240807	141200	9407416500	124400	124400	124400	124300	494
408	20240807	141100	9345963900	124300	124300	124400	124300	56
409	20240807	141000	9339000600	124300	124300	124400	124300	41
410	20240807	140900	9333904200	124300	124400	124400	124300	82
411	20240807	140800	9323710100	124400	124400	124400	124300	99
412	20240807	140700	9311402100	124300	124200	124400	124200	1047
413	20240807	140600	9181246600	124200	124200	124300	124200	107
414	20240807	140500	9167956800	124200	124200	124200	124200	97
415	20240807	140400	9155909400	124200	124200	124200	124100	268
416	20240807	140300	9122625900	124100	124200	124200	124100	218
417	20240807	140200	9095553900	124100	123800	124300	123800	1707
418	20240807	140100	8883678600	123900	123900	123900	123800	307
419	20240807	140000	8845644700	123900	123800	123900	123800	269
420	20240807	135900	8812332600	123800	123900	123900	123800	122
421	20240807	135800	8797223800	123900	123800	123900	123800	98
422	20240807	135700	8785086200	123800	123800	123900	123800	74
423	20240807	135600	8775924700	123800	123800	123900	123800	175
424	20240807	135500	8754257000	123800	123900	123900	123800	26
425	20240807	135400	8751036900	123900	123900	124000	123900	55
426	20240807	135300	8744221400	123900	124100	124100	123800	39
427	20240807	135200	8739387400	124100	124000	124100	123800	222
428	20240807	135100	8711896600	124000	124000	124200	124000	127
429	20240807	135000	8696147200	124000	124100	124200	124000	70
430	20240807	134900	8687455300	124100	124000	124100	124000	220
431	20240807	134800	8660159900	124000	124000	124100	123900	860
432	20240807	134700	8553520300	124000	123900	124000	123900	39
433	20240807	134600	8548685800	124000	123600	124000	123600	1560
434	20240807	134500	8355506000	123600	123600	123700	123600	181
435	20240807	134400	8333118100	123600	123400	123600	123400	160
436	20240807	134300	8313344800	123400	123300	123400	123300	71
437	20240807	134200	8304586900	123300	123100	123300	123000	63
438	20240807	134100	8296832100	123100	123000	123100	123000	195
439	20240807	134000	8272830000	122900	122900	123000	122900	210
440	20240807	133900	8247004100	122900	123000	123100	122900	34
441	20240807	133800	8242822100	123000	123100	123100	123000	291
442	20240807	133700	8207028900	123000	123100	123100	123000	22
443	20240807	133600	8204321500	123000	123300	123300	123000	298
444	20240807	133500	8167630000	123200	123200	123200	123100	236
445	20240807	133400	8138558300	123100	123000	123100	123000	146
446	20240807	133300	8120589900	123000	123100	123100	123000	73
447	20240807	133200	8111605300	123100	123100	123100	123000	367
448	20240807	133100	8066448600	123000	122900	123100	122900	368
449	20240807	133000	8021181000	123000	123000	123000	122900	64
450	20240807	132900	8013313200	123000	122900	123000	122900	76
451	20240807	132800	8003966500	122900	123000	123000	122900	44
452	20240807	132700	7998558800	123000	122900	123000	122800	78
453	20240807	132600	7988974700	123000	122900	123000	122900	110
454	20240807	132500	7975445700	122900	122900	122900	122800	60
455	20240807	132400	7968073100	122900	122700	122900	122700	80
456	20240807	132300	7958251300	122800	122800	122900	122700	107
457	20240807	132200	7945110000	122800	122800	122900	122800	99
458	20240807	132100	7932952500	122800	122800	123000	122800	184
459	20240807	132000	7910352100	122800	122700	122800	122700	553
460	20240807	131900	7842454400	122700	122900	122900	122700	414
461	20240807	131800	7791616100	122800	123100	123100	122800	1713
462	20240807	131700	7580947400	123100	123100	123100	123000	200
463	20240807	131600	7556327600	123100	123200	123200	123100	96
464	20240807	131500	7544508400	123200	123100	123200	123100	181
465	20240807	131400	7522226100	123100	123100	123100	123100	174
466	20240807	131300	7500806700	123100	123100	123200	123100	170
467	20240807	131200	7479876300	123100	123200	123200	123100	105
468	20240807	131100	7466949200	123100	123200	123200	123100	53
469	20240807	131000	7460423100	123100	123200	123200	123100	471
470	20240807	130900	7402441000	123200	123200	123200	123100	140
471	20240807	130800	7385196200	123300	123200	123300	123200	122
472	20240807	130700	7370165200	123200	123400	123400	123200	227
473	20240807	130600	7342191600	123300	123300	123400	123300	32
474	20240807	130500	7338243500	123300	123300	123300	123300	48
475	20240807	130400	7332325100	123300	123300	123300	123300	149
476	20240807	130300	7313953400	123400	123400	123400	123300	548
477	20240807	130200	7246337300	123500	123500	123500	123400	225
478	20240807	130100	7218550800	123500	123500	123600	123500	138
479	20240807	130000	7201505000	123600	123600	123600	123500	40
480	20240807	125900	7196563800	123500	123500	123500	123500	41
481	20240807	125800	7191500300	123600	123500	123600	123500	94
482	20240807	125700	7179891200	123400	123500	123500	123400	86
483	20240807	125600	7169276800	123500	123600	123700	123500	434
484	20240807	125500	7115654200	123600	123800	123800	123600	41
485	20240807	125400	7110584500	123700	123600	123700	123600	146
486	20240807	125300	7092525500	123600	123700	123700	123600	12
487	20240807	125200	7091041700	123700	123700	123700	123700	56
488	20240807	125100	7084114500	123700	123700	123700	123600	83
489	20240807	125000	7073850900	123700	123700	123800	123700	42
490	20240807	124900	7068655400	123700	123500	123700	123500	270
491	20240807	124800	7035283500	123600	123500	123600	123500	42
492	20240807	124700	7030096400	123500	123500	123600	123500	69
493	20240807	124600	7021573200	123600	123500	123600	123500	96
494	20240807	124500	7009716400	123600	123500	123600	123500	94
495	20240807	124400	6998106500	123500	123600	123600	123500	118
496	20240807	124300	6983522900	123600	123500	123600	123500	107
497	20240807	124200	6970301400	123600	123600	123600	123500	28
498	20240807	124100	6966841800	123600	123600	123600	123500	60
499	20240807	124000	6959429900	123600	123600	123600	123600	23
500	20240807	123900	6956587100	123500	123500	123500	123500	156
501	20240807	123800	6937321100	123500	123500	123500	123500	95
502	20240807	123700	6925588600	123500	123600	123600	123500	701
503	20240807	123600	6839000000	123600	123600	123600	123500	79
504	20240807	123500	6829241600	123600	123600	123600	123600	66
505	20240807	123400	6821084000	123600	123700	123700	123500	213
506	20240807	123300	6794762300	123700	123700	123700	123600	36
507	20240807	123200	6790311200	123700	123700	123700	123700	112
508	20240807	123100	6776456800	123700	123700	123700	123600	51
509	20240807	123000	6770152100	123700	123700	123700	123600	66
510	20240807	122900	6761991400	123700	123700	123700	123600	16
511	20240807	122800	6760013300	123700	123700	123700	123600	65
512	20240807	122700	6751976800	123700	123700	123800	123700	116
513	20240807	122600	6737627500	123600	123700	123700	123600	136
514	20240807	122500	6720809000	123700	123700	123700	123600	147
515	20240807	122400	6702628600	123700	123700	123700	123600	17
516	20240807	122300	6700526200	123600	123600	123600	123600	47
517	20240807	122200	6694717000	123600	123700	123700	123600	138
518	20240807	122100	6677658000	123600	123600	123800	123600	105
519	20240807	122000	6664673200	123600	123700	123700	123600	204
520	20240807	121900	6639448400	123700	123700	123800	123700	153
521	20240807	121800	6620521000	123700	123700	123700	123600	150
522	20240807	121700	6601966200	123700	123800	123900	123700	663
523	20240807	121600	6519921600	123800	123700	123900	123700	61
524	20240807	121500	6512371400	123700	123800	123800	123700	85
525	20240807	121400	6501855800	123800	123700	123800	123700	215
526	20240807	121300	6475244700	123800	123800	123800	123700	523
527	20240807	121200	6410524400	123800	123800	123800	123800	214
528	20240807	121100	6384031200	123800	123800	123900	123800	33
529	20240807	121000	6379944900	123800	123800	123900	123800	184
530	20240807	120900	6357162400	123800	123800	123900	123800	32
531	20240807	120800	6353200700	123800	123800	123900	123800	99
532	20240807	120700	6340943900	123900	123700	123900	123600	194
533	20240807	120600	6316942200	123700	123600	123700	123600	36
534	20240807	120500	6312491400	123600	123600	123700	123600	84
535	20240807	120400	6302108700	123600	123700	123700	123600	1166
536	20240807	120300	6157978600	123700	123600	123800	123600	241
537	20240807	120200	6128165900	123700	123700	123700	123600	107
538	20240807	120100	6114934200	123700	123700	123800	123700	306
539	20240807	120000	6077081900	123600	123700	123700	123600	297
540	20240807	115900	6040346500	123700	123800	123800	123700	45
541	20240807	115800	6034779700	123700	123800	123900	123700	1565
542	20240807	115700	5841152600	123800	123700	123800	123600	288
543	20240807	115600	5805505600	123600	123900	123900	123600	752
544	20240807	115500	5712446300	123900	123900	124000	123900	70
545	20240807	115400	5703772600	123900	123900	124000	123800	89
546	20240807	115300	5692744800	124000	124000	124000	123900	356
547	20240807	115200	5648612300	124000	124100	124100	124000	107
548	20240807	115100	5635342700	124100	124200	124300	124100	872
549	20240807	115000	5527069400	124200	124200	124300	124200	39
550	20240807	114900	5522223100	124200	124300	124300	124200	81
551	20240807	114800	5512160200	124300	124200	124300	124200	146
552	20240807	114700	5494015100	124100	124200	124300	124100	73
553	20240807	114600	5484951200	124100	124300	124300	124100	95
554	20240807	114500	5473152300	124200	124300	124300	124200	22
555	20240807	114400	5470419700	124200	124200	124300	124200	131
556	20240807	114300	5454149300	124200	124100	124200	124000	365
557	20240807	114200	5408864000	124100	124100	124100	124100	115
558	20240807	114100	5394592500	124100	124300	124300	124000	1449
559	20240807	114000	5214612400	124400	124200	124400	124200	186
560	20240807	113900	5191500600	124300	124300	124300	124200	344
561	20240807	113800	5148771900	124300	124300	124300	124300	66
562	20240807	113700	5140568100	124300	124100	124300	124100	195
563	20240807	113600	5116341700	124200	124000	124200	124000	82
564	20240807	113500	5106165300	124100	124000	124100	124000	96
565	20240807	113400	5094261100	124100	124100	124100	124000	140
566	20240807	113300	5076891200	124100	124100	124200	124100	79
567	20240807	113200	5067086400	124200	124100	124200	124100	76
568	20240807	113100	5057647500	124200	124200	124200	124100	146
569	20240807	113000	5039518400	124200	124100	124200	124100	50
570	20240807	112900	5033313200	124100	124100	124200	124100	49
571	20240807	112800	5027232000	124100	124100	124100	124000	133
572	20240807	112700	5010739100	124100	124000	124100	124000	114
573	20240807	112600	4996602900	124000	124100	124300	124000	106
574	20240807	112500	4983435700	124100	124000	124100	123900	401
575	20240807	112400	4933737200	123900	124000	124000	123900	23
576	20240807	112300	4930886700	124000	124100	124100	124000	133
577	20240807	112200	4914392500	124100	124100	124100	124000	135
578	20240807	112100	4897649800	124100	124000	124100	124000	112
579	20240807	112000	4883761600	124000	123900	124000	123800	69
580	20240807	111900	4875217100	123900	123800	123900	123700	80
581	20240807	111800	4865312300	123800	123800	123900	123800	269
582	20240807	111700	4831993000	123800	123800	123800	123800	41
583	20240807	111600	4826917200	123900	123800	123900	123800	6
584	20240807	111500	4826174300	123700	123700	123700	123500	399
585	20240807	111400	4776860800	123600	123700	123800	123600	331
586	20240807	111300	4735910100	123700	123700	123700	123600	95
587	20240807	111200	4724164800	123700	123600	123700	123600	131
588	20240807	111100	4707971400	123600	123700	123700	123600	14
589	20240807	111000	4706240400	123700	123600	123700	123600	62
590	20240807	110900	4698576200	123600	123600	123600	123600	39
591	20240807	110800	4693755800	123600	123700	123700	123600	66
592	20240807	110700	4685594000	123800	123700	123800	123500	206
593	20240807	110600	4660124700	123800	123700	123800	123600	154
594	20240807	110500	4641074000	123600	123600	123700	123600	116
595	20240807	110400	4626731200	123600	123600	123600	123500	188
596	20240807	110300	4603497500	123500	123900	123900	123500	207
597	20240807	110200	4577912400	123600	123900	123900	123600	510
598	20240807	110100	4514793000	123800	123900	123900	123800	84
599	20240807	110000	4504387800	123900	123800	124000	123800	75
600	20240807	105900	4495096600	123900	123900	124300	123800	269
601	20240807	105800	4461760200	124000	123900	124600	123800	146
602	20240807	105700	4443651600	124300	124500	124500	123900	1620
603	20240807	105600	4242455200	124500	124300	124500	124300	248
604	20240807	105500	4211607200	124300	124200	124300	124200	225
605	20240807	105400	4183656500	124200	124200	124200	124100	107
606	20240807	105300	4170376400	124100	124000	124200	124000	518
607	20240807	105200	4106104300	124000	123800	124000	123800	315
608	20240807	105100	4067090000	123800	123700	123800	123700	159
609	20240807	105000	4047413700	123700	123700	123800	123700	114
610	20240807	104900	4033308500	123700	123700	123800	123600	31
611	20240807	104800	4029474200	123600	123700	123900	123600	137
612	20240807	104700	4012520100	123700	123600	123800	123600	143
613	20240807	104600	3994827700	123600	123400	123600	123200	100
614	20240807	104500	3982491700	123300	123300	123500	123300	329
615	20240807	104400	3941916100	123300	123100	123300	123100	217
616	20240807	104300	3915179400	123200	123000	123200	123000	80
617	20240807	104200	3905329200	122900	123000	123000	122900	114
618	20240807	104100	3891309600	123000	123000	123000	122900	178
619	20240807	104000	3869429000	122900	122800	123000	122800	249
620	20240807	103900	3838807700	122800	122600	122800	122600	123
621	20240807	103800	3823712700	122700	122600	123000	122500	229
622	20240807	103700	3795621100	122600	122500	122700	122500	58
623	20240807	103600	3788511400	122500	122400	122500	122400	113
624	20240807	103500	3774677000	122400	122300	122500	122300	162
625	20240807	103400	3754847700	122300	122300	122500	122300	202
626	20240807	103300	3730138800	122300	122200	122500	122200	246
627	20240807	103200	3700025900	122200	122200	122300	122200	298
628	20240807	103100	3663607300	122200	122300	122300	122200	156
629	20240807	103000	3644538200	122300	122200	122300	122200	200
630	20240807	102900	3620081200	122300	122400	122400	122200	35
631	20240807	102800	3615800600	122300	122300	122400	122200	89
632	20240807	102700	3604915000	122400	122400	122400	122400	186
633	20240807	102600	3582148600	122300	122500	122500	122300	63
634	20240807	102500	3574442700	122500	122400	122500	122300	251
635	20240807	102400	3543737200	122400	122600	122600	122400	472
636	20240807	102300	3485956500	122600	122700	122800	122600	54
637	20240807	102200	3479332100	122700	122700	122700	122700	9
638	20240807	102100	3478227800	122700	122800	122800	122500	95
639	20240807	102000	3466569800	122700	122400	122700	122400	281
640	20240807	101900	3432152900	122400	122400	122500	122300	236
641	20240807	101800	3403257000	122400	122300	122400	122300	63
642	20240807	101700	3395551400	122300	122400	122400	122300	169
643	20240807	101600	3374867800	122400	122400	122400	122300	159
644	20240807	101500	3355413700	122400	122500	122500	122400	221
645	20240807	101400	3328344900	122500	122500	122500	122400	111
646	20240807	101300	3314754600	122500	122500	122500	122400	59
647	20240807	101200	3307531300	122500	122400	122500	122400	58
648	20240807	101100	3300429300	122500	122500	122500	122400	37
649	20240807	101000	3295896900	122500	122400	122500	122300	75
650	20240807	100900	3286715100	122400	122500	122500	122400	93
651	20240807	100800	3275330800	122500	122800	122800	122500	653
652	20240807	100700	3195295800	122800	123200	123200	122800	1783
653	20240807	100600	2975912900	123500	123500	123500	123500	4
654	20240807	100500	2975418900	123500	123100	123500	123000	174
655	20240807	100400	2953993300	123000	123100	123600	123000	84
656	20240807	100300	2943653600	123100	123100	123200	123000	254
657	20240807	100200	2912386300	123100	123400	123700	123100	772
658	20240807	100100	2817230600	123300	123300	123700	123200	161
659	20240807	100000	2797363400	123300	123600	123700	123300	1171
660	20240807	095900	2652630200	123600	123600	123700	123600	37
661	20240807	095800	2648055100	123600	123600	123700	123600	107
662	20240807	095700	2634825300	123600	123500	123600	123500	122
663	20240807	095600	2619747700	123500	123300	123600	123200	204
664	20240807	095500	2594577800	123300	123200	123400	123200	89
665	20240807	095400	2583606400	123300	123300	123300	123200	67
666	20240807	095300	2575348100	123300	123400	123400	123300	228
667	20240807	095200	2547234800	123400	123300	123400	123300	37
668	20240807	095100	2542670500	123400	123700	123800	123400	1505
669	20240807	095000	2356711100	123600	123600	123700	123600	65
670	20240807	094900	2348676100	123600	123600	123700	123600	165
671	20240807	094800	2328281000	123700	123700	123800	123600	105
672	20240807	094700	2315291600	123700	123600	123800	123500	302
673	20240807	094600	2277965800	123700	123700	123800	123600	98
674	20240807	094500	2265844500	123700	123800	123800	123700	59
675	20240807	094400	2258545000	123800	123600	123800	123600	64
676	20240807	094300	2250623400	123800	123600	123800	123500	138
677	20240807	094200	2233571500	123600	123600	123600	123500	121
678	20240807	094100	2218621500	123600	123600	123700	123500	214
679	20240807	094000	2192172100	123700	123700	123800	123600	286
680	20240807	093900	2156793600	123700	124000	124100	123700	508
681	20240807	093800	2093873200	124000	124100	124200	124000	325
682	20240807	093700	2053550100	124000	123900	124000	123900	47
683	20240807	093600	2047725200	124000	124000	124100	124000	473
684	20240807	093500	1989069000	124100	123900	124100	123900	214
685	20240807	093400	1962532900	123900	123800	123900	123800	88
686	20240807	093300	1951632000	123800	123700	123900	123600	90
687	20240807	093200	1940493000	123700	123600	123900	123600	36
688	20240807	093100	1936035500	123600	123700	124000	123600	204
689	20240807	093000	1910788300	124100	123600	124100	123500	261
690	20240807	092900	1878490700	123600	123600	123700	123600	233
691	20240807	092800	1849681900	123700	123500	123700	123500	209
692	20240807	092700	1823844100	123600	123700	123900	123500	192
693	20240807	092600	1800111200	123600	123700	123900	123600	121
694	20240807	092500	1785140300	123600	123800	124000	123500	303
695	20240807	092400	1747632300	123700	123400	123800	123400	46
696	20240807	092300	1741947500	123300	123300	123600	123300	401
697	20240807	092200	1692409000	123300	123300	123600	123300	72
698	20240807	092100	1683529000	123200	123500	123500	123200	1113
699	20240807	092000	1546102400	123500	123300	123500	123200	115
700	20240807	091900	1531927200	123300	123100	123300	123100	140
701	20240807	091800	1514675500	123200	123200	123300	123000	185
702	20240807	091700	1491891900	123200	123600	123600	123200	449
703	20240807	091600	1436451000	123600	123900	123900	123600	475
704	20240807	091500	1377656900	123900	124300	124300	123800	181
705	20240807	091400	1355222900	124300	124000	124300	123700	708
706	20240807	091300	1267550300	124200	123800	124300	123800	1291
707	20240807	091200	1107456000	123800	123200	123800	123200	464
708	20240807	091100	1050155200	123100	122500	123200	122500	100
709	20240807	091000	1037852400	123000	122500	123000	122200	485
710	20240807	090900	978334300	122100	122100	122100	121800	162
711	20240807	090800	958573100	122000	122900	122900	122000	1479
712	20240807	090700	777347300	122900	123100	123200	122900	818
713	20240807	090600	676736700	123100	123000	123100	122900	430
714	20240807	090500	623845500	123300	123000	123300	122900	240
715	20240807	090400	594316000	123000	123100	123400	122900	364
716	20240807	090300	549528800	123100	123500	123700	122800	276
717	20240807	090200	515457900	123500	122800	123500	122500	515
718	20240807	090100	452281900	122800	122400	122800	122400	440
719	20240807	090000	398394500	122400	123500	123500	122100	2982