KissMeData/066970/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194200	9979804200	92400	92400	92400	92400	4767
3	20240827	194100	9979804200	92400	92400	92400	92400	0
4	20240827	194000	9979804200	92400	92400	92400	92400	0
5	20240827	193900	9979804200	92400	92400	92400	92400	0
6	20240827	193800	9979804200	92400	92400	92400	92400	0
7	20240827	193700	9979804200	92400	92400	92400	92400	0
8	20240827	193600	9979804200	92400	92400	92400	92400	0
9	20240827	193500	9979804200	92400	92400	92400	92400	0
10	20240827	193400	9979804200	92400	92400	92400	92400	0
11	20240827	193300	9979804200	92400	92400	92400	92400	0
12	20240827	193200	9979804200	92400	92400	92400	92400	0
13	20240827	193100	9979804200	92400	92400	92400	92400	0
14	20240827	193000	9979804200	92400	92400	92400	92400	0
15	20240827	192900	9979804200	92400	92400	92400	92400	0
16	20240827	192800	9979804200	92400	92400	92400	92400	0
17	20240827	192700	9979804200	92400	92400	92400	92400	0
18	20240827	192600	9979804200	92400	92400	92400	92400	0
19	20240827	192500	9979804200	92400	92400	92400	92400	0
20	20240827	192400	9979804200	92400	92400	92400	92400	0
21	20240827	192300	9979804200	92400	92400	92400	92400	0
22	20240827	192200	9979804200	92400	92400	92400	92400	0
23	20240827	192100	9979804200	92400	92400	92400	92400	0
24	20240827	192000	9979804200	92400	92400	92400	92400	0
25	20240827	191900	9979804200	92400	92400	92400	92400	0
26	20240827	191800	9979804200	92400	92400	92400	92400	0
27	20240827	191700	9979804200	92400	92400	92400	92400	0
28	20240827	191600	9979804200	92400	92400	92400	92400	0
29	20240827	191500	9979804200	92400	92400	92400	92400	0
30	20240827	191400	9979804200	92400	92400	92400	92400	0
31	20240827	191300	9979804200	92400	92400	92400	92400	0
32	20240827	191200	9979804200	92400	92400	92400	92400	4767
33	20240827	191100	9979804200	92400	92400	92400	92400	0
34	20240827	191000	9979804200	92400	92400	92400	92400	0
35	20240827	190900	9979804200	92400	92400	92400	92400	0
36	20240827	190800	9979804200	92400	92400	92400	92400	0
37	20240827	190700	9979804200	92400	92400	92400	92400	0
38	20240827	190600	9979804200	92400	92400	92400	92400	0
39	20240827	190500	9979804200	92400	92400	92400	92400	0
40	20240827	190400	9979804200	92400	92400	92400	92400	0
41	20240827	190300	9979804200	92400	92400	92400	92400	0
42	20240827	190200	9979804200	92400	92400	92400	92400	0
43	20240827	190100	9979804200	92400	92400	92400	92400	0
44	20240827	190000	9979804200	92400	92400	92400	92400	0
45	20240827	185900	9979804200	92400	92400	92400	92400	0
46	20240827	185800	9979804200	92400	92400	92400	92400	0
47	20240827	185700	9979804200	92400	92400	92400	92400	0
48	20240827	185600	9979804200	92400	92400	92400	92400	0
49	20240827	185500	9979804200	92400	92400	92400	92400	0
50	20240827	185400	9979804200	92400	92400	92400	92400	0
51	20240827	185300	9979804200	92400	92400	92400	92400	0
52	20240827	185200	9979804200	92400	92400	92400	92400	0
53	20240827	185100	9979804200	92400	92400	92400	92400	0
54	20240827	185000	9979804200	92400	92400	92400	92400	0
55	20240827	184900	9979804200	92400	92400	92400	92400	0
56	20240827	184800	9979804200	92400	92400	92400	92400	0
57	20240827	184700	9979804200	92400	92400	92400	92400	0
58	20240827	184600	9979804200	92400	92400	92400	92400	0
59	20240827	184500	9979804200	92400	92400	92400	92400	0
60	20240827	184400	9979804200	92400	92400	92400	92400	0
61	20240827	184300	9979804200	92400	92400	92400	92400	0
62	20240827	184200	9979804200	92400	92400	92400	92400	4767
63	20240827	184100	9979804200	92400	92400	92400	92400	0
64	20240827	184000	9979804200	92400	92400	92400	92400	0
65	20240827	183900	9979804200	92400	92400	92400	92400	0
66	20240827	183800	9979804200	92400	92400	92400	92400	0
67	20240827	183700	9979804200	92400	92400	92400	92400	0
68	20240827	183600	9979804200	92400	92400	92400	92400	0
69	20240827	183500	9979804200	92400	92400	92400	92400	0
70	20240827	183400	9979804200	92400	92400	92400	92400	0
71	20240827	183300	9979804200	92400	92400	92400	92400	0
72	20240827	183200	9979804200	92400	92400	92400	92400	0
73	20240827	183100	9979804200	92400	92400	92400	92400	0
74	20240827	183000	9979804200	92400	92400	92400	92400	0
75	20240827	182900	9979804200	92400	92400	92400	92400	0
76	20240827	182800	9979804200	92400	92400	92400	92400	0
77	20240827	182700	9979804200	92400	92400	92400	92400	0
78	20240827	182600	9979804200	92400	92400	92400	92400	0
79	20240827	182500	9979804200	92400	92400	92400	92400	0
80	20240827	182400	9979804200	92400	92400	92400	92400	0
81	20240827	182300	9979804200	92400	92400	92400	92400	0
82	20240827	182200	9979804200	92400	92400	92400	92400	0
83	20240827	182100	9979804200	92400	92400	92400	92400	0
84	20240827	182000	9979804200	92400	92400	92400	92400	0
85	20240827	181900	9979804200	92400	92400	92400	92400	0
86	20240827	181800	9979804200	92400	92400	92400	92400	0
87	20240827	181700	9979804200	92400	92400	92400	92400	0
88	20240827	181600	9979804200	92400	92400	92400	92400	0
89	20240827	181500	9979804200	92400	92400	92400	92400	0
90	20240827	181400	9979804200	92400	92400	92400	92400	0
91	20240827	181300	9979804200	92400	92400	92400	92400	0
92	20240827	181200	9979804200	92400	92400	92400	92400	4767
93	20240827	181100	9979804200	92400	92400	92400	92400	0
94	20240827	181000	9979804200	92400	92400	92400	92400	0
95	20240827	180900	9979804200	92400	92400	92400	92400	0
96	20240827	180800	9979804200	92400	92400	92400	92400	0
97	20240827	180700	9979804200	92400	92400	92400	92400	0
98	20240827	180600	9979804200	92400	92400	92400	92400	0
99	20240827	180500	9979804200	92400	92400	92400	92400	0
100	20240827	180400	9979804200	92400	92400	92400	92400	0
101	20240827	180300	9979804200	92400	92400	92400	92400	0
102	20240827	180200	9979804200	92400	92400	92400	92400	0
103	20240827	180100	9979804200	92400	92400	92400	92400	0
104	20240827	180000	9979804200	92400	92400	92400	92400	0
105	20240827	175900	9979804200	92400	92400	92400	92400	0
106	20240827	175800	9979804200	92400	92400	92400	92400	0
107	20240827	175700	9979804200	92400	92400	92400	92400	0
108	20240827	175600	9979804200	92400	92400	92400	92400	0
109	20240827	175500	9979804200	92400	92400	92400	92400	0
110	20240827	175400	9979804200	92400	92400	92400	92400	0
111	20240827	175300	9979804200	92400	92400	92400	92400	0
112	20240827	175200	9979804200	92400	92400	92400	92400	0
113	20240827	175100	9979804200	92400	92400	92400	92400	0
114	20240827	175000	9979804200	92400	92400	92400	92400	0
115	20240827	174900	9979804200	92400	92400	92400	92400	0
116	20240827	174800	9979804200	92400	92400	92400	92400	0
117	20240827	174700	9979804200	92400	92400	92400	92400	0
118	20240827	174600	9979804200	92400	92400	92400	92400	0
119	20240827	174500	9979804200	92400	92400	92400	92400	0
120	20240827	174400	9979804200	92400	92400	92400	92400	0
121	20240827	174300	9979804200	92400	92400	92400	92400	0
122	20240827	174200	9979804200	92400	92400	92400	92400	4767
123	20240827	174100	9979804200	92400	92400	92400	92400	0
124	20240827	174000	9979804200	92400	92400	92400	92400	0
125	20240827	173900	9979804200	92400	92400	92400	92400	0
126	20240827	173800	9979804200	92400	92400	92400	92400	0
127	20240827	173700	9979804200	92400	92400	92400	92400	0
128	20240827	173600	9979804200	92400	92400	92400	92400	0
129	20240827	173500	9979804200	92400	92400	92400	92400	0
130	20240827	173400	9979804200	92400	92400	92400	92400	0
131	20240827	173300	9979804200	92400	92400	92400	92400	0
132	20240827	173200	9979804200	92400	92400	92400	92400	0
133	20240827	173100	9979804200	92400	92400	92400	92400	0
134	20240827	173000	9979804200	92400	92400	92400	92400	0
135	20240827	172900	9979804200	92400	92400	92400	92400	0
136	20240827	172800	9979804200	92400	92400	92400	92400	0
137	20240827	172700	9979804200	92400	92400	92400	92400	0
138	20240827	172600	9979804200	92400	92400	92400	92400	0
139	20240827	172500	9979804200	92400	92400	92400	92400	0
140	20240827	172400	9979804200	92400	92400	92400	92400	0
141	20240827	172300	9979804200	92400	92400	92400	92400	0
142	20240827	172200	9979804200	92400	92400	92400	92400	0
143	20240827	172100	9979804200	92400	92400	92400	92400	0
144	20240827	172000	9979804200	92400	92400	92400	92400	0
145	20240827	171900	9979804200	92400	92400	92400	92400	0
146	20240827	171800	9979804200	92400	92400	92400	92400	0
147	20240827	171700	9979804200	92400	92400	92400	92400	0
148	20240827	171600	9979804200	92400	92400	92400	92400	0
149	20240827	171500	9979804200	92400	92400	92400	92400	0
150	20240827	171400	9979804200	92400	92400	92400	92400	0
151	20240827	171300	9979804200	92400	92400	92400	92400	0
152	20240827	171200	9979804200	92400	92400	92400	92400	4767
153	20240827	171100	9979804200	92400	92400	92400	92400	0
154	20240827	171000	9979804200	92400	92400	92400	92400	0
155	20240827	170900	9979804200	92400	92400	92400	92400	0
156	20240827	170800	9979804200	92400	92400	92400	92400	0
157	20240827	170700	9979804200	92400	92400	92400	92400	0
158	20240827	170600	9979804200	92400	92400	92400	92400	0
159	20240827	170500	9979804200	92400	92400	92400	92400	0
160	20240827	170400	9979804200	92400	92400	92400	92400	0
161	20240827	170300	9979804200	92400	92400	92400	92400	0
162	20240827	170200	9979804200	92400	92400	92400	92400	0
163	20240827	170100	9979804200	92400	92400	92400	92400	0
164	20240827	170000	9979804200	92400	92400	92400	92400	0
165	20240827	165900	9979804200	92400	92400	92400	92400	0
166	20240827	165800	9979804200	92400	92400	92400	92400	0
167	20240827	165700	9979804200	92400	92400	92400	92400	0
168	20240827	165600	9979804200	92400	92400	92400	92400	0
169	20240827	165500	9979804200	92400	92400	92400	92400	0
170	20240827	165400	9979804200	92400	92400	92400	92400	0
171	20240827	165300	9979804200	92400	92400	92400	92400	0
172	20240827	165200	9979804200	92400	92400	92400	92400	0
173	20240827	165100	9979804200	92400	92400	92400	92400	0
174	20240827	165000	9979804200	92400	92400	92400	92400	0
175	20240827	164900	9979804200	92400	92400	92400	92400	0
176	20240827	164800	9979804200	92400	92400	92400	92400	0
177	20240827	164700	9979804200	92400	92400	92400	92400	0
178	20240827	164600	9979804200	92400	92400	92400	92400	0
179	20240827	164500	9979804200	92400	92400	92400	92400	0
180	20240827	164400	9979804200	92400	92400	92400	92400	0
181	20240827	164300	9979804200	92400	92400	92400	92400	0
182	20240827	164200	9979804200	92400	92400	92400	92400	4767
183	20240827	164100	9979804200	92400	92400	92400	92400	0
184	20240827	164000	9979804200	92400	92400	92400	92400	0
185	20240827	163900	9979804200	92400	92400	92400	92400	0
186	20240827	163800	9979804200	92400	92400	92400	92400	0
187	20240827	163700	9979804200	92400	92400	92400	92400	0
188	20240827	163600	9979804200	92400	92400	92400	92400	0
189	20240827	163500	9979804200	92400	92400	92400	92400	0
190	20240827	163400	9979804200	92400	92400	92400	92400	0
191	20240827	163300	9979804200	92400	92400	92400	92400	0
192	20240827	163200	9979804200	92400	92400	92400	92400	0
193	20240827	163100	9979804200	92400	92400	92400	92400	0
194	20240827	163000	9979804200	92400	92400	92400	92400	0
195	20240827	162900	9979804200	92400	92400	92400	92400	0
196	20240827	162800	9979804200	92400	92400	92400	92400	0
197	20240827	162700	9979804200	92400	92400	92400	92400	0
198	20240827	162600	9979804200	92400	92400	92400	92400	0
199	20240827	162500	9979804200	92400	92400	92400	92400	0
200	20240827	162400	9979804200	92400	92400	92400	92400	0
201	20240827	162300	9979804200	92400	92400	92400	92400	0
202	20240827	162200	9979804200	92400	92400	92400	92400	0
203	20240827	162100	9979804200	92400	92400	92400	92400	0
204	20240827	162000	9979804200	92400	92400	92400	92400	0
205	20240827	161900	9979804200	92400	92400	92400	92400	0
206	20240827	161800	9979804200	92400	92400	92400	92400	0
207	20240827	161700	9979804200	92400	92400	92400	92400	0
208	20240827	161600	9979804200	92400	92400	92400	92400	0
209	20240827	161500	9979804200	92400	92400	92400	92400	0
210	20240827	161400	9979804200	92400	92400	92400	92400	0
211	20240827	161300	9979804200	92400	92400	92400	92400	0
212	20240827	161200	9979804200	92400	92400	92400	92400	4767
213	20240827	161100	9979804200	92400	92400	92400	92400	0
214	20240827	161000	9979804200	92400	92400	92400	92400	0
215	20240827	160900	9979804200	92400	92400	92400	92400	0
216	20240827	160800	9979804200	92400	92400	92400	92400	0
217	20240827	160700	9979804200	92400	92400	92400	92400	0
218	20240827	160600	9979804200	92400	92400	92400	92400	0
219	20240827	160500	9979804200	92400	92400	92400	92400	0
220	20240827	160400	9979804200	92400	92400	92400	92400	0
221	20240827	160300	9979804200	92400	92400	92400	92400	0
222	20240827	160200	9979804200	92400	92400	92400	92400	0
223	20240827	160100	9979804200	92400	92400	92400	92400	0
224	20240827	160000	9979804200	92400	92400	92400	92400	0
225	20240827	155900	9979804200	92400	92400	92400	92400	0
226	20240827	155800	9979804200	92400	92400	92400	92400	0
227	20240827	155700	9979804200	92400	92400	92400	92400	0
228	20240827	155600	9979804200	92400	92400	92400	92400	0
229	20240827	155500	9979804200	92400	92400	92400	92400	0
230	20240827	155400	9979804200	92400	92400	92400	92400	0
231	20240827	155300	9979804200	92400	92400	92400	92400	0
232	20240827	155200	9979804200	92400	92400	92400	92400	0
233	20240827	155100	9979804200	92400	92400	92400	92400	0
234	20240827	155000	9979804200	92400	92400	92400	92400	0
235	20240827	154900	9979804200	92400	92400	92400	92400	0
236	20240827	154800	9979804200	92400	92400	92400	92400	0
237	20240827	154700	9979804200	92400	92400	92400	92400	0
238	20240827	154600	9979804200	92400	92400	92400	92400	0
239	20240827	154500	9979804200	92400	92400	92400	92400	0
240	20240827	154400	9979804200	92400	92400	92400	92400	0
241	20240827	154300	9979804200	92400	92400	92400	92400	0
242	20240827	154200	9979804200	92400	92400	92400	92400	4767
243	20240827	154100	9979804200	92400	92400	92400	92400	0
244	20240827	154000	9979804200	92400	92400	92400	92400	0
245	20240827	153900	9979804200	92400	92400	92400	92400	0
246	20240827	153800	9979804200	92400	92400	92400	92400	0
247	20240827	153700	9979804200	92400	92400	92400	92400	0
248	20240827	153600	9979804200	92400	92400	92400	92400	0
249	20240827	153500	9979804200	92400	92400	92400	92400	0
250	20240827	153400	9979804200	92400	92400	92400	92400	0
251	20240827	153300	9979804200	92400	92400	92400	92400	0
252	20240827	153200	9979804200	92400	92400	92400	92400	0
253	20240827	153100	9979804200	92400	92400	92400	92400	0
254	20240827	153000	9979804200	92400	92400	92400	92400	4767
255	20240827	152900	9539333400	92200	92200	92200	92200	0
256	20240827	152800	9539333400	92200	92200	92200	92200	0
257	20240827	152700	9539333400	92200	92200	92200	92200	0
258	20240827	152600	9539333400	92200	92200	92200	92200	0
259	20240827	152500	9539333400	92200	92200	92200	92200	0
260	20240827	152400	9539333400	92200	92200	92200	92200	0
261	20240827	152300	9539333400	92200	92200	92200	92200	0
262	20240827	152200	9539333400	92200	92200	92200	92200	0
263	20240827	152100	9539333400	92200	92200	92200	92200	0
264	20240827	152000	9539333400	92200	92200	92200	92200	0
265	20240827	151900	9539333400	92200	92300	92300	92100	277
266	20240827	151800	9513775800	92200	92200	92300	92200	66
267	20240827	151700	9507687700	92300	92300	92400	92100	303
268	20240827	151600	9479738400	92200	92200	92300	92100	274
269	20240827	151500	9454487700	92100	92200	92300	92100	465
270	20240827	151400	9411621400	92200	92200	92300	92100	334
271	20240827	151300	9380825700	92200	92100	92300	92100	255
272	20240827	151200	9357327300	92100	92100	92200	92100	183
273	20240827	151100	9340472400	92000	92000	92100	92000	243
274	20240827	151000	9318105600	92000	91900	92100	91900	336
275	20240827	150900	9287186100	91900	92000	92100	91900	556
276	20240827	150800	9236038600	92000	92000	92100	92000	393
277	20240827	150700	9199880000	92000	92100	92200	92000	488
278	20240827	150600	9154967500	92100	92000	92200	92000	499
279	20240827	150500	9109036200	92000	92000	92100	92000	324
280	20240827	150400	9079226200	92000	92100	92200	92000	990
281	20240827	150300	8988071100	92100	92200	92300	92100	341
282	20240827	150200	8956651200	92300	92200	92300	92100	455
283	20240827	150100	8914695200	92100	92200	92300	92100	280
284	20240827	150000	8888899000	92100	92200	92300	92100	464
285	20240827	145900	8846129400	92200	92200	92300	92100	239
286	20240827	145800	8824106000	92100	92200	92300	92100	407
287	20240827	145700	8786578800	92300	92200	92400	92200	302
288	20240827	145600	8758731200	92300	92200	92400	92200	586
289	20240827	145500	8704676400	92200	92300	92400	92200	462
290	20240827	145400	8662049800	92300	92400	92500	92300	278
291	20240827	145300	8636366400	92400	92400	92600	92400	460
292	20240827	145200	8593857300	92500	92600	92600	92500	124
293	20240827	145100	8582385000	92500	92500	92600	92500	68
294	20240827	145000	8576092700	92500	92500	92500	92400	91
295	20240827	144900	8567675700	92400	92500	92600	92400	306
296	20240827	144800	8539369700	92500	92600	92600	92500	200
297	20240827	144700	8520858400	92600	92600	92600	92500	24
298	20240827	144600	8518638100	92500	92600	92600	92500	113
299	20240827	144500	8508185400	92600	92500	92600	92500	26
300	20240827	144400	8505779900	92500	92400	92600	92400	211
301	20240827	144300	8486265000	92500	92400	92500	92400	125
302	20240827	144200	8474713700	92400	92500	92500	92400	120
303	20240827	144100	8463616100	92500	92400	92500	92400	6
304	20240827	144000	8463061300	92500	92400	92500	92400	235
305	20240827	143900	8441344200	92400	92500	92500	92400	65
306	20240827	143800	8435332000	92500	92400	92500	92400	67
307	20240827	143700	8429140200	92500	92500	92500	92500	401
308	20240827	143600	8392047700	92400	92500	92500	92400	132
309	20240827	143500	8379838100	92600	92500	92600	92500	564
310	20240827	143400	8327665500	92500	92600	92600	92500	702
311	20240827	143300	8262721300	92600	92600	92600	92500	721
312	20240827	143200	8195956900	92600	92700	92700	92500	389
313	20240827	143100	8159925200	92600	92500	92700	92500	532
314	20240827	143000	8110662300	92500	92600	92600	92500	145
315	20240827	142900	8097236000	92600	92700	92700	92600	1766
316	20240827	142800	7933702100	92700	92600	92800	92600	466
317	20240827	142700	7890502000	92700	92500	92700	92500	124
318	20240827	142600	7879021200	92500	92500	92600	92500	85
319	20240827	142500	7871155200	92500	92500	92600	92500	68
320	20240827	142400	7864863100	92500	92500	92600	92500	33
321	20240827	142300	7861810100	92600	92500	92600	92500	27
322	20240827	142200	7859312400	92500	92500	92600	92500	87
323	20240827	142100	7851261800	92500	92700	92700	92500	52
324	20240827	142000	7846447700	92700	92600	92700	92600	47
325	20240827	141900	7842095400	92600	92700	92800	92600	114
326	20240827	141800	7831537100	92700	92600	92700	92600	89
327	20240827	141700	7823288900	92600	92500	92700	92500	220
328	20240827	141600	7802915800	92500	92700	92700	92500	632
329	20240827	141500	7744430600	92700	92600	92700	92600	27
330	20240827	141400	7741930200	92600	92600	92700	92600	25
331	20240827	141300	7739615100	92600	92700	92700	92600	243
332	20240827	141200	7717112000	92700	92700	92700	92600	479
333	20240827	141100	7672725500	92700	92700	92700	92600	67
334	20240827	141000	7666516600	92700	92600	92700	92500	1970
335	20240827	140900	7484283000	92600	92600	92700	92600	250
336	20240827	140800	7461132500	92600	92600	92700	92600	29
337	20240827	140700	7458447000	92600	92600	92700	92600	147
338	20240827	140600	7444832500	92700	92500	92700	92500	375
339	20240827	140500	7410112500	92600	92500	92600	92500	87
340	20240827	140400	7402062200	92500	92500	92600	92500	160
341	20240827	140300	7387249200	92500	92500	92600	92500	202
342	20240827	140200	7368553000	92600	92700	92700	92500	93
343	20240827	140100	7359938100	92700	92600	92800	92600	397
344	20240827	140000	7323170000	92600	92500	92600	92500	141
345	20240827	135900	7310125100	92600	92500	92600	92500	193
346	20240827	135800	7292259300	92600	92500	92600	92500	119
347	20240827	135700	7281246100	92500	92500	92500	92400	143
348	20240827	135600	7268021500	92500	92500	92500	92400	326
349	20240827	135500	7237871800	92500	92500	92500	92400	114
350	20240827	135400	7227326900	92500	92500	92600	92400	192
351	20240827	135300	7209568700	92400	92400	92400	92400	57
352	20240827	135200	7204301900	92400	92400	92500	92400	104
353	20240827	135100	7194692100	92400	92400	92400	92400	119
354	20240827	135000	7183696500	92400	92400	92500	92400	50
355	20240827	134900	7179076200	92500	92400	92500	92300	207
356	20240827	134800	7159950700	92400	92400	92500	92400	41
357	20240827	134700	7156162100	92400	92400	92400	92300	217
358	20240827	134600	7136129200	92500	92400	92500	92300	41
359	20240827	134500	7132340800	92300	92400	92400	92300	100
360	20240827	134400	7123101100	92400	92500	92500	92300	365
361	20240827	134300	7089376700	92500	92400	92500	92400	61
362	20240827	134200	7083739400	92400	92500	92500	92400	27
363	20240827	134100	7081242100	92400	92500	92500	92400	248
364	20240827	134000	7058309400	92500	92500	92500	92400	166
365	20240827	133900	7042954800	92500	92500	92600	92500	293
366	20240827	133800	7015851800	92600	92600	92700	92500	329
367	20240827	133700	6985390900	92600	92600	92600	92500	89
368	20240827	133600	6977150500	92600	92500	92600	92500	101
369	20240827	133500	6967801900	92500	92500	92600	92500	23
370	20240827	133400	6965674200	92600	92600	92600	92500	82
371	20240827	133300	6958085500	92600	92600	92600	92600	66
372	20240827	133200	6951973900	92500	92600	92600	92500	110
373	20240827	133100	6941788300	92600	92600	92700	92600	109
374	20240827	133000	6931693700	92600	92600	92600	92600	53
375	20240827	132900	6926785900	92600	92700	92700	92600	122
376	20240827	132800	6915478700	92800	92700	92800	92600	107
377	20240827	132700	6905559400	92700	92600	92700	92600	84
378	20240827	132600	6897780000	92600	92600	92700	92600	158
379	20240827	132500	6883139200	92600	92600	92600	92600	177
380	20240827	132400	6866749000	92600	92800	92800	92600	393
381	20240827	132300	6830327100	92700	92800	92800	92700	175
382	20240827	132200	6814093900	92800	92800	92800	92800	50
383	20240827	132100	6809453900	92900	92700	92900	92700	111
384	20240827	132000	6799150800	92700	92700	92800	92700	86
385	20240827	131900	6791177300	92700	92600	92700	92600	105
386	20240827	131800	6781448600	92600	92700	92700	92600	67
387	20240827	131700	6775244200	92700	92700	92800	92600	22
388	20240827	131600	6773206400	92700	92600	92700	92600	51
389	20240827	131500	6768483300	92600	92600	92700	92600	60
390	20240827	131400	6762926300	92600	92700	92800	92500	210
391	20240827	131300	6743462400	92700	92600	92800	92600	279
392	20240827	131200	6717591500	92600	92600	92700	92600	158
393	20240827	131100	6702953000	92600	92600	92600	92500	100
394	20240827	131000	6693698200	92600	92500	92600	92500	50
395	20240827	130900	6689073000	92500	92500	92500	92500	88
396	20240827	130800	6680933000	92500	92500	92600	92500	36
397	20240827	130700	6677602400	92500	92600	92600	92500	89
398	20240827	130600	6669361700	92600	92500	92600	92500	87
399	20240827	130500	6661306900	92600	92600	92600	92600	69
400	20240827	130400	6654917500	92500	92500	92500	92500	63
401	20240827	130300	6649090000	92500	92500	92500	92500	53
402	20240827	130200	6644187500	92500	92600	92600	92500	35
403	20240827	130100	6640947800	92600	92500	92600	92500	177
404	20240827	130000	6624558500	92500	92400	92500	92400	95
405	20240827	125900	6615777300	92400	92500	92600	92400	94
406	20240827	125800	6607084100	92500	92500	92500	92500	71
407	20240827	125700	6600516600	92500	92600	92600	92500	118
408	20240827	125600	6589595600	92500	92600	92600	92500	170
409	20240827	125500	6573855600	92600	92600	92600	92600	54
410	20240827	125400	6568855200	92600	92700	92700	92600	9
411	20240827	125300	6568021400	92600	92600	92600	92500	71
412	20240827	125200	6561450200	92500	92600	92600	92500	110
413	20240827	125100	6551265900	92500	92500	92500	92500	41
414	20240827	125000	6547473400	92500	92500	92500	92500	119
415	20240827	124900	6536465900	92500	92600	92600	92500	54
416	20240827	124800	6531467200	92700	92700	92700	92700	50
417	20240827	124700	6526832200	92700	92500	92800	92500	158
418	20240827	124600	6512183100	92500	92400	92600	92400	103
419	20240827	124500	6502656200	92400	92200	92400	92200	114
420	20240827	124400	6492127400	92200	92300	92300	92200	40
421	20240827	124300	6488438300	92300	92200	92300	92200	77
422	20240827	124200	6481337100	92300	92200	92400	92200	70
423	20240827	124100	6474878200	92300	92100	92300	92100	261
424	20240827	124000	6450809600	92200	92300	92300	92200	146
425	20240827	123900	6437344600	92300	92300	92300	92300	23
426	20240827	123800	6435221700	92400	92400	92400	92400	54
427	20240827	123700	6430232100	92400	92400	92500	92400	31
428	20240827	123600	6427366600	92400	92400	92500	92400	100
429	20240827	123500	6418125900	92400	92400	92400	92400	143
430	20240827	123400	6404912700	92400	92500	92500	92400	90
431	20240827	123300	6396594600	92400	92400	92400	92400	6
432	20240827	123200	6396040200	92400	92300	92400	92200	164
433	20240827	123100	6380901200	92300	92300	92300	92300	48
434	20240827	123000	6376470800	92300	92300	92300	92200	57
435	20240827	122900	6371210900	92200	92200	92400	92200	71
436	20240827	122800	6364654400	92300	92200	92300	92100	24
437	20240827	122700	6362440700	92100	92200	92300	92100	608
438	20240827	122600	6306433500	92200	92200	92200	92100	54
439	20240827	122500	6301456300	92100	92100	92200	92100	112
440	20240827	122400	6291140200	92200	92300	92300	92200	328
441	20240827	122300	6260896400	92300	92200	92300	92200	35
442	20240827	122200	6257666500	92200	92300	92300	92200	92
443	20240827	122100	6249176000	92300	92300	92400	92300	26
444	20240827	122000	6246775900	92300	92300	92400	92300	65
445	20240827	121900	6240775400	92300	92300	92300	92300	83
446	20240827	121800	6233114500	92200	92200	92300	92200	72
447	20240827	121700	6226473400	92200	92200	92200	92200	79
448	20240827	121600	6219189600	92200	92200	92300	92200	53
449	20240827	121500	6214301200	92200	92200	92200	92200	13
450	20240827	121400	6213102600	92200	92200	92300	92200	51
451	20240827	121300	6208399600	92300	92200	92300	92200	96
452	20240827	121200	6199544600	92200	92200	92300	92200	86
453	20240827	121100	6191611300	92200	92300	92300	92200	29
454	20240827	121000	6188937100	92200	92300	92400	92200	524
455	20240827	120900	6140575800	92300	92300	92300	92300	42
456	20240827	120800	6136699200	92300	92300	92400	92300	85
457	20240827	120700	6128853200	92300	92300	92400	92300	28
458	20240827	120600	6126266800	92400	92400	92400	92300	19
459	20240827	120500	6124511300	92300	92400	92400	92300	343
460	20240827	120400	6092818200	92400	92500	92500	92400	60
461	20240827	120300	6087274000	92400	92500	92500	92400	83
462	20240827	120200	6079604200	92500	92400	92500	92400	345
463	20240827	120100	6047725000	92400	92500	92600	92400	44
464	20240827	120000	6043655700	92500	92400	92500	92400	184
465	20240827	115900	6026647400	92500	92400	92500	92400	85
466	20240827	115800	6018789100	92400	92400	92600	92400	133
467	20240827	115700	6006496400	92400	92500	92500	92400	49
468	20240827	115600	6001965700	92500	92500	92500	92500	53
469	20240827	115500	5997063200	92500	92500	92600	92500	121
470	20240827	115400	5985870300	92600	92400	92600	92400	13
471	20240827	115300	5984667100	92400	92400	92600	92400	198
472	20240827	115200	5966359100	92400	92400	92500	92400	37
473	20240827	115100	5962940000	92400	92500	92500	92400	54
474	20240827	115000	5957949500	92500	92500	92500	92500	18
475	20240827	114900	5956284500	92600	92500	92600	92400	63
476	20240827	114800	5950457300	92500	92400	92600	92400	68
477	20240827	114700	5944167400	92400	92500	92600	92400	90
478	20240827	114600	5935849100	92500	92500	92500	92400	80
479	20240827	114500	5928453000	92600	92500	92600	92400	54
480	20240827	114400	5923457400	92400	92500	92500	92400	46
481	20240827	114300	5919206700	92500	92400	92500	92400	32
482	20240827	114200	5916248700	92400	92400	92500	92400	59
483	20240827	114100	5910796800	92400	92500	92500	92400	870
484	20240827	114000	5830365900	92500	92700	92700	92500	785
485	20240827	113900	5757670400	92700	92700	92800	92600	203
486	20240827	113800	5738852600	92700	92700	92800	92700	353
487	20240827	113700	5706109500	92700	92700	92800	92600	94
488	20240827	113600	5697394400	92700	92600	92700	92500	703
489	20240827	113500	5632318800	92500	92500	92600	92500	427
490	20240827	113400	5592796100	92500	92500	92500	92500	398
491	20240827	113300	5555981100	92500	92600	92600	92500	49
492	20240827	113200	5551444600	92600	92500	92700	92500	78
493	20240827	113100	5544223300	92600	92500	92600	92500	56
494	20240827	113000	5539038300	92600	92500	92600	92500	45
495	20240827	112900	5534875100	92600	92600	92700	92600	405
496	20240827	112800	5497370100	92600	92700	92700	92600	42
497	20240827	112700	5493480500	92700	92600	92700	92600	27
498	20240827	112600	5490980200	92600	92700	92700	92600	95
499	20240827	112500	5482180500	92700	92700	92700	92600	26
500	20240827	112400	5479771000	92600	92600	92600	92600	68
501	20240827	112300	5473474200	92600	92600	92600	92500	61
502	20240827	112200	5467826100	92600	92500	92600	92500	51
503	20240827	112100	5463108400	92500	92500	92500	92500	47
504	20240827	112000	5458760900	92600	92500	92600	92500	61
505	20240827	111900	5453118300	92500	92600	92600	92500	306
506	20240827	111800	5424786600	92600	92600	92600	92600	71
507	20240827	111700	5418212000	92600	92500	92700	92500	67
508	20240827	111600	5412011900	92500	92600	92600	92500	142
509	20240827	111500	5398873700	92500	92700	92700	92500	556
510	20240827	111400	5347394600	92700	92600	92700	92600	77
511	20240827	111300	5340259400	92600	92700	92700	92600	364
512	20240827	111200	5306521100	92700	92800	92800	92700	202
513	20240827	111100	5287793500	92800	92700	92800	92700	168
514	20240827	111000	5272203700	92700	92700	92700	92700	75
515	20240827	110900	5265251200	92700	92800	92800	92700	176
516	20240827	110800	5248922300	92900	92800	92900	92700	215
517	20240827	110700	5228975800	92800	92700	92800	92700	43
518	20240827	110600	5224988200	92800	92800	92800	92800	111
519	20240827	110500	5214687400	92800	92800	93000	92800	311
520	20240827	110400	5185825000	92800	92900	92900	92800	289
521	20240827	110300	5158977300	92900	93000	93000	92900	115
522	20240827	110200	5148293100	93000	93000	93000	92900	265
523	20240827	110100	5123652200	93100	93200	93200	93100	318
524	20240827	110000	5094027600	93300	93200	93400	93200	70
525	20240827	105900	5087496900	93200	93200	93200	93200	56
526	20240827	105800	5082277700	93200	93200	93200	93200	45
527	20240827	105700	5078083700	93300	93400	93400	93300	295
528	20240827	105600	5050556800	93400	93400	93400	93400	15
529	20240827	105500	5049155800	93400	93400	93400	93400	70
530	20240827	105400	5042617800	93500	93500	93500	93400	342
531	20240827	105300	5010664300	93400	93500	93500	93400	5
532	20240827	105200	5010196900	93500	93500	93500	93500	120
533	20240827	105100	4998976900	93500	93500	93500	93500	78
534	20240827	105000	4991683900	93500	93500	93500	93500	7
535	20240827	104900	4991029400	93500	93500	93600	93500	183
536	20240827	104800	4973918700	93600	93500	93600	93500	149
537	20240827	104700	4959984900	93500	93500	93500	93500	31
538	20240827	104600	4957086400	93500	93400	93500	93400	30
539	20240827	104500	4954284100	93400	93600	93600	93400	266
540	20240827	104400	4929400200	93600	93400	93600	93400	365
541	20240827	104300	4895251800	93400	93300	93500	93300	368
542	20240827	104200	4860875600	93300	93300	93400	93300	43
543	20240827	104100	4856862800	93300	93300	93300	93300	309
544	20240827	104000	4828033100	93300	93400	93400	93300	77
545	20240827	103900	4820841600	93500	93700	93700	93500	113
546	20240827	103800	4810268300	93700	93700	93700	93700	363
547	20240827	103700	4776255200	93800	93800	93900	93800	547
548	20240827	103600	4724945600	93700	93700	93800	93700	588
549	20240827	103500	4669839700	93700	93700	93900	93700	555
550	20240827	103400	4617794300	93800	93600	93800	93600	1518
551	20240827	103300	4475506800	93500	93500	93600	93500	172
552	20240827	103200	4459424700	93600	93600	93700	93500	109
553	20240827	103100	4449225700	93600	93600	93700	93600	620
554	20240827	103000	4391145200	93700	93300	93700	93300	781
555	20240827	102900	4318195300	93300	93300	93400	93300	86
556	20240827	102800	4310169700	93300	93300	93300	93300	119
557	20240827	102700	4299067000	93300	93100	93400	93100	270
558	20240827	102600	4273892100	93100	93000	93200	93000	416
559	20240827	102500	4235172000	93000	92900	93000	92800	151
560	20240827	102400	4221147700	93000	92900	93000	92900	112
561	20240827	102300	4210742600	92900	92900	92900	92900	140
562	20240827	102200	4197736600	93100	92700	93100	92700	359
563	20240827	102100	4164387700	92700	92700	93000	92700	170
564	20240827	102000	4148617600	92700	92700	92900	92700	134
565	20240827	101900	4136181700	92700	92600	92800	92600	115
566	20240827	101800	4125516200	92600	92700	92800	92500	176
567	20240827	101700	4109210000	92600	92600	92700	92600	233
568	20240827	101600	4087629600	92700	92700	92800	92600	142
569	20240827	101500	4074468800	92700	92800	92900	92700	304
570	20240827	101400	4046276400	92900	93000	93000	92900	108
571	20240827	101300	4036241300	93000	92700	93100	92700	400
572	20240827	101200	3999052400	92700	92700	92800	92700	130
573	20240827	101100	3986994200	92700	92700	92800	92600	236
574	20240827	101000	3965120700	92700	92700	92800	92700	90
575	20240827	100900	3956772700	92800	92900	92900	92800	284
576	20240827	100800	3930413100	93000	93000	93000	92800	603
577	20240827	100700	3874382000	92900	92900	92900	92800	148
578	20240827	100600	3860638100	92900	93000	93000	92800	314
579	20240827	100500	3831454400	93000	93000	93200	93000	111
580	20240827	100400	3821123700	93100	92900	93100	92900	149
581	20240827	100300	3807271400	92900	92700	93000	92700	295
582	20240827	100200	3779855900	92800	92700	92900	92600	495
583	20240827	100100	3733959900	92800	92800	92800	92700	110
584	20240827	100000	3723762600	92800	92900	92900	92800	229
585	20240827	095900	3702499700	93000	92800	93000	92800	119
586	20240827	095800	3691445900	92900	93000	93100	92800	403
587	20240827	095700	3653994100	93000	93200	93300	93000	213
588	20240827	095600	3634167500	93100	93100	93200	93100	76
589	20240827	095500	3627090000	93100	93100	93300	93100	181
590	20240827	095400	3610232600	93100	93200	93300	93100	401
591	20240827	095300	3572878600	93300	93200	93300	93200	163
592	20240827	095200	3557683900	93400	93300	93700	93200	488
593	20240827	095100	3512141100	93300	93400	93400	93300	163
594	20240827	095000	3496931700	93700	93500	93800	93200	550
595	20240827	094900	3445490800	93500	93400	93600	93200	597
596	20240827	094800	3389745100	93400	93700	93800	93400	451
597	20240827	094700	3347559400	93800	93700	93900	93700	331
598	20240827	094600	3316520900	93700	93800	93900	93700	356
599	20240827	094500	3283130000	93800	93900	94000	93800	187
600	20240827	094400	3265570200	93900	94000	94000	93800	842
601	20240827	094300	3186545200	93900	94200	94200	93800	695
602	20240827	094200	3121238400	94200	93700	94200	93700	2148
603	20240827	094100	2919284300	93700	93800	93800	93500	491
604	20240827	094000	2873334100	93800	93900	94000	93600	746
605	20240827	093900	2803388400	93900	93900	94000	93700	1561
606	20240827	093800	2656924700	93900	93600	94200	93600	2285
607	20240827	093700	2442328400	93700	93600	93800	93500	591
608	20240827	093600	2386983800	93600	93400	93700	93300	900
609	20240827	093500	2302779000	93500	93200	93500	93200	566
610	20240827	093400	2249949000	93200	92900	93200	92900	761
611	20240827	093300	2179155000	92900	92900	92900	92800	323
612	20240827	093200	2149151700	93000	92700	93000	92600	436
613	20240827	093100	2108717100	92700	92600	92900	92500	969
614	20240827	093000	2018803300	92600	92400	92600	92400	496
615	20240827	092900	1972923000	92600	92300	92600	92200	770
616	20240827	092800	1901667000	92100	92000	92500	92000	593
617	20240827	092700	1846962000	92000	91700	92000	91700	589
618	20240827	092600	1792913200	91700	91800	91800	91700	45
619	20240827	092500	1788785900	91800	91700	92100	91600	250
620	20240827	092400	1765836200	91600	91600	91700	91500	88
621	20240827	092300	1757778200	91600	91600	91700	91600	160
622	20240827	092200	1743122100	91600	91900	92000	91600	903
623	20240827	092100	1660240400	91900	91800	91900	91800	184
624	20240827	092000	1643336400	91800	91700	91900	91700	328
625	20240827	091900	1613222500	91800	91600	91900	91600	816
626	20240827	091800	1538311000	91600	91500	91600	91400	375
627	20240827	091700	1504003800	91500	91600	91700	91400	353
628	20240827	091600	1471683700	91500	91400	91600	91200	486
629	20240827	091500	1427246300	91500	91100	91500	91000	318
630	20240827	091400	1398285500	91000	91200	91800	90900	1835
631	20240827	091300	1230739100	91000	91300	91300	91000	1204
632	20240827	091200	1121063100	91300	91400	91400	91200	1538
633	20240827	091100	980525400	91500	91600	91700	91400	644
634	20240827	091000	921587000	91800	91500	91800	91500	354
635	20240827	090900	889169000	91900	91500	92000	91400	1740
636	20240827	090800	730017700	91500	91600	91700	91400	485
637	20240827	090700	685621600	91600	91700	91700	91500	149
638	20240827	090600	671972400	91700	91500	92000	91500	719
639	20240827	090500	606048500	91500	91700	91700	91400	1108
640	20240827	090400	504738300	91700	91700	91800	91400	1360
641	20240827	090300	380235700	91700	91700	92500	91700	789
642	20240827	090200	307703500	91700	91900	91900	91500	659
643	20240827	090100	247278600	91900	92300	92500	91700	1681
644	20240827	090000	92564000	92300	92700	92800	92300	999