KissMeData/207940/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	203300	234884364000	973000	973000	973000	973000	6406
3	20240827	203200	234884364000	973000	973000	973000	973000	0
4	20240827	203100	234884364000	973000	973000	973000	973000	0
5	20240827	203000	234884364000	973000	973000	973000	973000	0
6	20240827	202900	234884364000	973000	973000	973000	973000	0
7	20240827	202800	234884364000	973000	973000	973000	973000	0
8	20240827	202700	234884364000	973000	973000	973000	973000	0
9	20240827	202600	234884364000	973000	973000	973000	973000	0
10	20240827	202500	234884364000	973000	973000	973000	973000	0
11	20240827	202400	234884364000	973000	973000	973000	973000	0
12	20240827	202300	234884364000	973000	973000	973000	973000	0
13	20240827	202200	234884364000	973000	973000	973000	973000	0
14	20240827	202100	234884364000	973000	973000	973000	973000	0
15	20240827	202000	234884364000	973000	973000	973000	973000	0
16	20240827	201900	234884364000	973000	973000	973000	973000	0
17	20240827	201800	234884364000	973000	973000	973000	973000	0
18	20240827	201700	234884364000	973000	973000	973000	973000	0
19	20240827	201600	234884364000	973000	973000	973000	973000	0
20	20240827	201500	234884364000	973000	973000	973000	973000	0
21	20240827	201400	234884364000	973000	973000	973000	973000	0
22	20240827	201300	234884364000	973000	973000	973000	973000	0
23	20240827	201200	234884364000	973000	973000	973000	973000	0
24	20240827	201100	234884364000	973000	973000	973000	973000	0
25	20240827	201000	234884364000	973000	973000	973000	973000	0
26	20240827	200900	234884364000	973000	973000	973000	973000	0
27	20240827	200800	234884364000	973000	973000	973000	973000	0
28	20240827	200700	234884364000	973000	973000	973000	973000	0
29	20240827	200600	234884364000	973000	973000	973000	973000	0
30	20240827	200500	234884364000	973000	973000	973000	973000	0
31	20240827	200400	234884364000	973000	973000	973000	973000	0
32	20240827	200300	234884364000	973000	973000	973000	973000	6406
33	20240827	200200	234884364000	973000	973000	973000	973000	0
34	20240827	200100	234884364000	973000	973000	973000	973000	0
35	20240827	200000	234884364000	973000	973000	973000	973000	0
36	20240827	195900	234884364000	973000	973000	973000	973000	0
37	20240827	195800	234884364000	973000	973000	973000	973000	0
38	20240827	195700	234884364000	973000	973000	973000	973000	0
39	20240827	195600	234884364000	973000	973000	973000	973000	0
40	20240827	195500	234884364000	973000	973000	973000	973000	0
41	20240827	195400	234884364000	973000	973000	973000	973000	0
42	20240827	195300	234884364000	973000	973000	973000	973000	0
43	20240827	195200	234884364000	973000	973000	973000	973000	0
44	20240827	195100	234884364000	973000	973000	973000	973000	0
45	20240827	195000	234884364000	973000	973000	973000	973000	0
46	20240827	194900	234884364000	973000	973000	973000	973000	0
47	20240827	194800	234884364000	973000	973000	973000	973000	0
48	20240827	194700	234884364000	973000	973000	973000	973000	0
49	20240827	194600	234884364000	973000	973000	973000	973000	0
50	20240827	194500	234884364000	973000	973000	973000	973000	0
51	20240827	194400	234884364000	973000	973000	973000	973000	0
52	20240827	194300	234884364000	973000	973000	973000	973000	0
53	20240827	194200	234884364000	973000	973000	973000	973000	0
54	20240827	194100	234884364000	973000	973000	973000	973000	0
55	20240827	194000	234884364000	973000	973000	973000	973000	0
56	20240827	193900	234884364000	973000	973000	973000	973000	0
57	20240827	193800	234884364000	973000	973000	973000	973000	0
58	20240827	193700	234884364000	973000	973000	973000	973000	0
59	20240827	193600	234884364000	973000	973000	973000	973000	0
60	20240827	193500	234884364000	973000	973000	973000	973000	0
61	20240827	193400	234884364000	973000	973000	973000	973000	0
62	20240827	193300	234884364000	973000	973000	973000	973000	6406
63	20240827	193200	234884364000	973000	973000	973000	973000	0
64	20240827	193100	234884364000	973000	973000	973000	973000	0
65	20240827	193000	234884364000	973000	973000	973000	973000	0
66	20240827	192900	234884364000	973000	973000	973000	973000	0
67	20240827	192800	234884364000	973000	973000	973000	973000	0
68	20240827	192700	234884364000	973000	973000	973000	973000	0
69	20240827	192600	234884364000	973000	973000	973000	973000	0
70	20240827	192500	234884364000	973000	973000	973000	973000	0
71	20240827	192400	234884364000	973000	973000	973000	973000	0
72	20240827	192300	234884364000	973000	973000	973000	973000	0
73	20240827	192200	234884364000	973000	973000	973000	973000	0
74	20240827	192100	234884364000	973000	973000	973000	973000	0
75	20240827	192000	234884364000	973000	973000	973000	973000	0
76	20240827	191900	234884364000	973000	973000	973000	973000	0
77	20240827	191800	234884364000	973000	973000	973000	973000	0
78	20240827	191700	234884364000	973000	973000	973000	973000	0
79	20240827	191600	234884364000	973000	973000	973000	973000	0
80	20240827	191500	234884364000	973000	973000	973000	973000	0
81	20240827	191400	234884364000	973000	973000	973000	973000	0
82	20240827	191300	234884364000	973000	973000	973000	973000	0
83	20240827	191200	234884364000	973000	973000	973000	973000	0
84	20240827	191100	234884364000	973000	973000	973000	973000	0
85	20240827	191000	234884364000	973000	973000	973000	973000	0
86	20240827	190900	234884364000	973000	973000	973000	973000	0
87	20240827	190800	234884364000	973000	973000	973000	973000	0
88	20240827	190700	234884364000	973000	973000	973000	973000	0
89	20240827	190600	234884364000	973000	973000	973000	973000	0
90	20240827	190500	234884364000	973000	973000	973000	973000	0
91	20240827	190400	234884364000	973000	973000	973000	973000	0
92	20240827	190300	234884364000	973000	973000	973000	973000	6406
93	20240827	190200	234884364000	973000	973000	973000	973000	0
94	20240827	190100	234884364000	973000	973000	973000	973000	0
95	20240827	190000	234884364000	973000	973000	973000	973000	0
96	20240827	185900	234884364000	973000	973000	973000	973000	0
97	20240827	185800	234884364000	973000	973000	973000	973000	0
98	20240827	185700	234884364000	973000	973000	973000	973000	0
99	20240827	185600	234884364000	973000	973000	973000	973000	0
100	20240827	185500	234884364000	973000	973000	973000	973000	0
101	20240827	185400	234884364000	973000	973000	973000	973000	0
102	20240827	185300	234884364000	973000	973000	973000	973000	0
103	20240827	185200	234884364000	973000	973000	973000	973000	0
104	20240827	185100	234884364000	973000	973000	973000	973000	0
105	20240827	185000	234884364000	973000	973000	973000	973000	0
106	20240827	184900	234884364000	973000	973000	973000	973000	0
107	20240827	184800	234884364000	973000	973000	973000	973000	0
108	20240827	184700	234884364000	973000	973000	973000	973000	0
109	20240827	184600	234884364000	973000	973000	973000	973000	0
110	20240827	184500	234884364000	973000	973000	973000	973000	0
111	20240827	184400	234884364000	973000	973000	973000	973000	0
112	20240827	184300	234884364000	973000	973000	973000	973000	0
113	20240827	184200	234884364000	973000	973000	973000	973000	0
114	20240827	184100	234884364000	973000	973000	973000	973000	0
115	20240827	184000	234884364000	973000	973000	973000	973000	0
116	20240827	183900	234884364000	973000	973000	973000	973000	0
117	20240827	183800	234884364000	973000	973000	973000	973000	0
118	20240827	183700	234884364000	973000	973000	973000	973000	0
119	20240827	183600	234884364000	973000	973000	973000	973000	0
120	20240827	183500	234884364000	973000	973000	973000	973000	0
121	20240827	183400	234884364000	973000	973000	973000	973000	0
122	20240827	183300	234884364000	973000	973000	973000	973000	6406
123	20240827	183200	234884364000	973000	973000	973000	973000	0
124	20240827	183100	234884364000	973000	973000	973000	973000	0
125	20240827	183000	234884364000	973000	973000	973000	973000	0
126	20240827	182900	234884364000	973000	973000	973000	973000	0
127	20240827	182800	234884364000	973000	973000	973000	973000	0
128	20240827	182700	234884364000	973000	973000	973000	973000	0
129	20240827	182600	234884364000	973000	973000	973000	973000	0
130	20240827	182500	234884364000	973000	973000	973000	973000	0
131	20240827	182400	234884364000	973000	973000	973000	973000	0
132	20240827	182300	234884364000	973000	973000	973000	973000	0
133	20240827	182200	234884364000	973000	973000	973000	973000	0
134	20240827	182100	234884364000	973000	973000	973000	973000	0
135	20240827	182000	234884364000	973000	973000	973000	973000	0
136	20240827	181900	234884364000	973000	973000	973000	973000	0
137	20240827	181800	234884364000	973000	973000	973000	973000	0
138	20240827	181700	234884364000	973000	973000	973000	973000	0
139	20240827	181600	234884364000	973000	973000	973000	973000	0
140	20240827	181500	234884364000	973000	973000	973000	973000	0
141	20240827	181400	234884364000	973000	973000	973000	973000	0
142	20240827	181300	234884364000	973000	973000	973000	973000	0
143	20240827	181200	234884364000	973000	973000	973000	973000	0
144	20240827	181100	234884364000	973000	973000	973000	973000	0
145	20240827	181000	234884364000	973000	973000	973000	973000	0
146	20240827	180900	234884364000	973000	973000	973000	973000	0
147	20240827	180800	234884364000	973000	973000	973000	973000	0
148	20240827	180700	234884364000	973000	973000	973000	973000	0
149	20240827	180600	234884364000	973000	973000	973000	973000	0
150	20240827	180500	234884364000	973000	973000	973000	973000	0
151	20240827	180400	234884364000	973000	973000	973000	973000	0
152	20240827	180300	234884364000	973000	973000	973000	973000	6406
153	20240827	180200	234884364000	973000	973000	973000	973000	0
154	20240827	180100	234884364000	973000	973000	973000	973000	0
155	20240827	180000	234884364000	973000	973000	973000	973000	0
156	20240827	175900	234884364000	973000	973000	973000	973000	0
157	20240827	175800	234884364000	973000	973000	973000	973000	0
158	20240827	175700	234884364000	973000	973000	973000	973000	0
159	20240827	175600	234884364000	973000	973000	973000	973000	0
160	20240827	175500	234884364000	973000	973000	973000	973000	0
161	20240827	175400	234884364000	973000	973000	973000	973000	0
162	20240827	175300	234884364000	973000	973000	973000	973000	0
163	20240827	175200	234884364000	973000	973000	973000	973000	0
164	20240827	175100	234884364000	973000	973000	973000	973000	0
165	20240827	175000	234884364000	973000	973000	973000	973000	0
166	20240827	174900	234884364000	973000	973000	973000	973000	0
167	20240827	174800	234884364000	973000	973000	973000	973000	0
168	20240827	174700	234884364000	973000	973000	973000	973000	0
169	20240827	174600	234884364000	973000	973000	973000	973000	0
170	20240827	174500	234884364000	973000	973000	973000	973000	0
171	20240827	174400	234884364000	973000	973000	973000	973000	0
172	20240827	174300	234884364000	973000	973000	973000	973000	0
173	20240827	174200	234884364000	973000	973000	973000	973000	0
174	20240827	174100	234884364000	973000	973000	973000	973000	0
175	20240827	174000	234884364000	973000	973000	973000	973000	0
176	20240827	173900	234884364000	973000	973000	973000	973000	0
177	20240827	173800	234884364000	973000	973000	973000	973000	0
178	20240827	173700	234884364000	973000	973000	973000	973000	0
179	20240827	173600	234884364000	973000	973000	973000	973000	0
180	20240827	173500	234884364000	973000	973000	973000	973000	0
181	20240827	173400	234884364000	973000	973000	973000	973000	0
182	20240827	173300	234884364000	973000	973000	973000	973000	6406
183	20240827	173200	234884364000	973000	973000	973000	973000	0
184	20240827	173100	234884364000	973000	973000	973000	973000	0
185	20240827	173000	234884364000	973000	973000	973000	973000	0
186	20240827	172900	234884364000	973000	973000	973000	973000	0
187	20240827	172800	234884364000	973000	973000	973000	973000	0
188	20240827	172700	234884364000	973000	973000	973000	973000	0
189	20240827	172600	234884364000	973000	973000	973000	973000	0
190	20240827	172500	234884364000	973000	973000	973000	973000	0
191	20240827	172400	234884364000	973000	973000	973000	973000	0
192	20240827	172300	234884364000	973000	973000	973000	973000	0
193	20240827	172200	234884364000	973000	973000	973000	973000	0
194	20240827	172100	234884364000	973000	973000	973000	973000	0
195	20240827	172000	234884364000	973000	973000	973000	973000	0
196	20240827	171900	234884364000	973000	973000	973000	973000	0
197	20240827	171800	234884364000	973000	973000	973000	973000	0
198	20240827	171700	234884364000	973000	973000	973000	973000	0
199	20240827	171600	234884364000	973000	973000	973000	973000	0
200	20240827	171500	234884364000	973000	973000	973000	973000	0
201	20240827	171400	234884364000	973000	973000	973000	973000	0
202	20240827	171300	234884364000	973000	973000	973000	973000	0
203	20240827	171200	234884364000	973000	973000	973000	973000	0
204	20240827	171100	234884364000	973000	973000	973000	973000	0
205	20240827	171000	234884364000	973000	973000	973000	973000	0
206	20240827	170900	234884364000	973000	973000	973000	973000	0
207	20240827	170800	234884364000	973000	973000	973000	973000	0
208	20240827	170700	234884364000	973000	973000	973000	973000	0
209	20240827	170600	234884364000	973000	973000	973000	973000	0
210	20240827	170500	234884364000	973000	973000	973000	973000	0
211	20240827	170400	234884364000	973000	973000	973000	973000	0
212	20240827	170300	234884364000	973000	973000	973000	973000	6406
213	20240827	170200	234884364000	973000	973000	973000	973000	0
214	20240827	170100	234884364000	973000	973000	973000	973000	0
215	20240827	170000	234884364000	973000	973000	973000	973000	0
216	20240827	165900	234884364000	973000	973000	973000	973000	0
217	20240827	165800	234884364000	973000	973000	973000	973000	0
218	20240827	165700	234884364000	973000	973000	973000	973000	0
219	20240827	165600	234884364000	973000	973000	973000	973000	0
220	20240827	165500	234884364000	973000	973000	973000	973000	0
221	20240827	165400	234884364000	973000	973000	973000	973000	0
222	20240827	165300	234884364000	973000	973000	973000	973000	0
223	20240827	165200	234884364000	973000	973000	973000	973000	0
224	20240827	165100	234884364000	973000	973000	973000	973000	0
225	20240827	165000	234884364000	973000	973000	973000	973000	0
226	20240827	164900	234884364000	973000	973000	973000	973000	0
227	20240827	164800	234884364000	973000	973000	973000	973000	0
228	20240827	164700	234884364000	973000	973000	973000	973000	0
229	20240827	164600	234884364000	973000	973000	973000	973000	0
230	20240827	164500	234884364000	973000	973000	973000	973000	0
231	20240827	164400	234884364000	973000	973000	973000	973000	0
232	20240827	164300	234884364000	973000	973000	973000	973000	0
233	20240827	164200	234884364000	973000	973000	973000	973000	0
234	20240827	164100	234884364000	973000	973000	973000	973000	0
235	20240827	164000	234884364000	973000	973000	973000	973000	0
236	20240827	163900	234884364000	973000	973000	973000	973000	0
237	20240827	163800	234884364000	973000	973000	973000	973000	0
238	20240827	163700	234884364000	973000	973000	973000	973000	0
239	20240827	163600	234884364000	973000	973000	973000	973000	0
240	20240827	163500	234884364000	973000	973000	973000	973000	0
241	20240827	163400	234884364000	973000	973000	973000	973000	0
242	20240827	163300	234884364000	973000	973000	973000	973000	6406
243	20240827	163200	234884364000	973000	973000	973000	973000	0
244	20240827	163100	234884364000	973000	973000	973000	973000	0
245	20240827	163000	234884364000	973000	973000	973000	973000	0
246	20240827	162900	234884364000	973000	973000	973000	973000	0
247	20240827	162800	234884364000	973000	973000	973000	973000	0
248	20240827	162700	234884364000	973000	973000	973000	973000	0
249	20240827	162600	234884364000	973000	973000	973000	973000	0
250	20240827	162500	234884364000	973000	973000	973000	973000	0
251	20240827	162400	234884364000	973000	973000	973000	973000	0
252	20240827	162300	234884364000	973000	973000	973000	973000	0
253	20240827	162200	234884364000	973000	973000	973000	973000	0
254	20240827	162100	234884364000	973000	973000	973000	973000	0
255	20240827	162000	234884364000	973000	973000	973000	973000	0
256	20240827	161900	234884364000	973000	973000	973000	973000	0
257	20240827	161800	234884364000	973000	973000	973000	973000	0
258	20240827	161700	234884364000	973000	973000	973000	973000	0
259	20240827	161600	234884364000	973000	973000	973000	973000	0
260	20240827	161500	234884364000	973000	973000	973000	973000	0
261	20240827	161400	234884364000	973000	973000	973000	973000	0
262	20240827	161300	234884364000	973000	973000	973000	973000	0
263	20240827	161200	234884364000	973000	973000	973000	973000	0
264	20240827	161100	234884364000	973000	973000	973000	973000	0
265	20240827	161000	234884364000	973000	973000	973000	973000	0
266	20240827	160900	234884364000	973000	973000	973000	973000	0
267	20240827	160800	234884364000	973000	973000	973000	973000	0
268	20240827	160700	234884364000	973000	973000	973000	973000	0
269	20240827	160600	234884364000	973000	973000	973000	973000	0
270	20240827	160500	234884364000	973000	973000	973000	973000	0
271	20240827	160400	234884364000	973000	973000	973000	973000	0
272	20240827	160300	234884364000	973000	973000	973000	973000	6406
273	20240827	160200	234884364000	973000	973000	973000	973000	0
274	20240827	160100	234884364000	973000	973000	973000	973000	0
275	20240827	160000	234884364000	973000	973000	973000	973000	0
276	20240827	155900	234884364000	973000	973000	973000	973000	0
277	20240827	155800	234884364000	973000	973000	973000	973000	0
278	20240827	155700	234884364000	973000	973000	973000	973000	0
279	20240827	155600	234884364000	973000	973000	973000	973000	0
280	20240827	155500	234884364000	973000	973000	973000	973000	0
281	20240827	155400	234884364000	973000	973000	973000	973000	0
282	20240827	155300	234884364000	973000	973000	973000	973000	0
283	20240827	155200	234884364000	973000	973000	973000	973000	0
284	20240827	155100	234884364000	973000	973000	973000	973000	0
285	20240827	155000	234884364000	973000	973000	973000	973000	0
286	20240827	154900	234884364000	973000	973000	973000	973000	0
287	20240827	154800	234884364000	973000	973000	973000	973000	0
288	20240827	154700	234884364000	973000	973000	973000	973000	0
289	20240827	154600	234884364000	973000	973000	973000	973000	0
290	20240827	154500	234884364000	973000	973000	973000	973000	0
291	20240827	154400	234884364000	973000	973000	973000	973000	0
292	20240827	154300	234884364000	973000	973000	973000	973000	0
293	20240827	154200	234884364000	973000	973000	973000	973000	0
294	20240827	154100	234884364000	973000	973000	973000	973000	0
295	20240827	154000	234884364000	973000	973000	973000	973000	0
296	20240827	153900	234884364000	973000	973000	973000	973000	0
297	20240827	153800	234884364000	973000	973000	973000	973000	0
298	20240827	153700	234884364000	973000	973000	973000	973000	0
299	20240827	153600	234884364000	973000	973000	973000	973000	0
300	20240827	153500	234884364000	973000	973000	973000	973000	0
301	20240827	153400	234884364000	973000	973000	973000	973000	0
302	20240827	153300	234884364000	973000	973000	973000	973000	6406
303	20240827	153200	234884364000	973000	973000	973000	973000	0
304	20240827	153100	234884364000	973000	973000	973000	973000	0
305	20240827	153000	234884364000	973000	973000	973000	973000	6406
306	20240827	152900	228651326000	972000	972000	972000	972000	0
307	20240827	152800	228651326000	972000	972000	972000	972000	0
308	20240827	152700	228651326000	972000	972000	972000	972000	0
309	20240827	152600	228651326000	972000	972000	972000	972000	0
310	20240827	152500	228651326000	972000	972000	972000	972000	0
311	20240827	152400	228651326000	972000	972000	972000	972000	0
312	20240827	152300	228651326000	972000	972000	972000	972000	0
313	20240827	152200	228651326000	972000	972000	972000	972000	0
314	20240827	152100	228651326000	972000	972000	972000	972000	0
315	20240827	152000	228651326000	972000	972000	972000	972000	0
316	20240827	151900	228651326000	972000	972000	973000	971000	538
317	20240827	151800	228128402000	972000	971000	972000	971000	129
318	20240827	151700	228003093000	972000	971000	972000	971000	194
319	20240827	151600	227814593000	972000	971000	972000	971000	381
320	20240827	151500	227444379000	972000	972000	972000	970000	168
321	20240827	151400	227281254000	972000	971000	972000	970000	467
322	20240827	151300	226827775000	971000	972000	972000	971000	166
323	20240827	151200	226666552000	971000	973000	973000	971000	235
324	20240827	151100	226438169000	972000	971000	973000	970000	527
325	20240827	151000	225926272000	970000	970000	971000	970000	147
326	20240827	150900	225783623000	971000	970000	971000	970000	320
327	20240827	150800	225473075000	970000	971000	971000	970000	361
328	20240827	150700	225122732000	971000	971000	971000	970000	477
329	20240827	150600	224659866000	970000	970000	971000	970000	317
330	20240827	150500	224352182000	971000	972000	972000	970000	732
331	20240827	150400	223641291000	972000	973000	973000	971000	156
332	20240827	150300	223489681000	973000	972000	973000	971000	823
333	20240827	150200	222689963000	971000	972000	972000	971000	251
334	20240827	150100	222446128000	971000	972000	973000	971000	758
335	20240827	150000	221709282000	973000	973000	973000	972000	155
336	20240827	145900	221558557000	973000	974000	974000	972000	283
337	20240827	145800	221283254000	974000	974000	974000	973000	73
338	20240827	145700	221212196000	973000	974000	974000	973000	55
339	20240827	145600	221158659000	973000	973000	974000	972000	81
340	20240827	145500	221079828000	972000	973000	974000	972000	307
341	20240827	145400	220781098000	974000	973000	974000	972000	152
342	20240827	145300	220633241000	972000	972000	973000	972000	197
343	20240827	145200	220441591000	972000	973000	974000	972000	350
344	20240827	145100	220101072000	973000	974000	974000	973000	115
345	20240827	145000	219989112000	974000	973000	974000	973000	76
346	20240827	144900	219915104000	974000	973000	974000	972000	459
347	20240827	144800	219468537000	973000	974000	974000	973000	83
348	20240827	144700	219387742000	973000	974000	974000	973000	51
349	20240827	144600	219338099000	974000	973000	974000	973000	104
350	20240827	144500	219236839000	973000	975000	975000	973000	335
351	20240827	144400	218910534000	975000	973000	975000	973000	164
352	20240827	144300	218750798000	973000	973000	974000	973000	123
353	20240827	144200	218631095000	973000	975000	975000	972000	172
354	20240827	144100	218463667000	974000	973000	975000	972000	482
355	20240827	144000	217994294000	973000	973000	973000	972000	149
356	20240827	143900	217849390000	973000	973000	973000	972000	105
357	20240827	143800	217747287000	972000	973000	974000	972000	177
358	20240827	143700	217575087000	974000	973000	974000	973000	100
359	20240827	143600	217477763000	974000	973000	974000	973000	70
360	20240827	143500	217409620000	973000	973000	974000	973000	100
361	20240827	143400	217312279000	974000	972000	974000	971000	199
362	20240827	143300	217118731000	972000	973000	973000	971000	457
363	20240827	143200	216674537000	972000	972000	973000	972000	248
364	20240827	143100	216433306000	973000	974000	974000	973000	182
365	20240827	143000	216256205000	973000	974000	974000	973000	89
366	20240827	142900	216169565000	974000	975000	975000	973000	508
367	20240827	142800	215674864000	974000	973000	976000	973000	683
368	20240827	142700	215009515000	973000	974000	974000	973000	182
369	20240827	142600	214832379000	973000	973000	974000	973000	87
370	20240827	142500	214747704000	974000	974000	974000	973000	62
371	20240827	142400	214687349000	973000	974000	974000	973000	88
372	20240827	142300	214601665000	974000	974000	974000	973000	109
373	20240827	142200	214495543000	974000	974000	974000	973000	175
374	20240827	142100	214325207000	973000	974000	974000	973000	76
375	20240827	142000	214251221000	974000	973000	974000	973000	82
376	20240827	141900	214171401000	974000	973000	974000	973000	146
377	20240827	141800	214029323000	973000	975000	975000	973000	70
378	20240827	141700	213961144000	975000	974000	975000	974000	193
379	20240827	141600	213773097000	975000	976000	976000	974000	106
380	20240827	141500	213669797000	975000	975000	975000	974000	175
381	20240827	141400	213499204000	975000	974000	975000	974000	160
382	20240827	141300	213343336000	973000	974000	975000	973000	42
383	20240827	141200	213302443000	975000	974000	975000	973000	158
384	20240827	141100	213148567000	973000	974000	974000	973000	64
385	20240827	141000	213086246000	974000	974000	974000	973000	109
386	20240827	140900	212980153000	973000	974000	974000	973000	121
387	20240827	140800	212862386000	973000	975000	975000	973000	48
388	20240827	140700	212815671000	973000	976000	976000	973000	127
389	20240827	140600	212692004000	974000	975000	975000	974000	286
390	20240827	140500	212413308000	974000	974000	975000	974000	64
391	20240827	140400	212350957000	974000	974000	975000	973000	38
392	20240827	140300	212313940000	974000	974000	975000	973000	107
393	20240827	140200	212209709000	974000	974000	975000	973000	71
394	20240827	140100	212140559000	974000	974000	975000	974000	143
395	20240827	140000	212001250000	973000	972000	974000	972000	190
396	20240827	135900	211816396000	972000	974000	974000	972000	437
397	20240827	135800	211391483000	973000	974000	974000	973000	88
398	20240827	135700	211305824000	973000	974000	975000	973000	169
399	20240827	135600	211141276000	974000	974000	974000	973000	117
400	20240827	135500	211027349000	974000	973000	974000	972000	136
401	20240827	135400	210895041000	972000	972000	973000	972000	125
402	20240827	135300	210773509000	973000	973000	974000	972000	311
403	20240827	135200	210470971000	973000	973000	974000	972000	81
404	20240827	135100	210392164000	973000	973000	974000	972000	155
405	20240827	135000	210241395000	973000	972000	976000	972000	654
406	20240827	134900	209604680000	973000	974000	974000	972000	807
407	20240827	134800	208819865000	974000	976000	977000	973000	579
408	20240827	134700	208255925000	977000	975000	977000	975000	158
409	20240827	134600	208101754000	975000	974000	975000	974000	118
410	20240827	134500	207986779000	974000	975000	976000	974000	162
411	20240827	134400	207828835000	974000	975000	975000	974000	284
412	20240827	134300	207552135000	974000	975000	975000	974000	76
413	20240827	134200	207478065000	975000	975000	975000	974000	188
414	20240827	134100	207294858000	974000	976000	976000	974000	601
415	20240827	134000	206709237000	975000	975000	977000	975000	250
416	20240827	133900	206465289000	975000	976000	976000	975000	311
417	20240827	133800	206161956000	975000	977000	977000	975000	65
418	20240827	133700	206098497000	976000	977000	978000	976000	478
419	20240827	133600	205631639000	977000	978000	978000	977000	125
420	20240827	133500	205509492000	977000	978000	978000	977000	26
421	20240827	133400	205484073000	978000	977000	978000	976000	114
422	20240827	133300	205372692000	978000	977000	978000	976000	323
423	20240827	133200	205057254000	976000	977000	977000	975000	643
424	20240827	133100	204429956000	976000	978000	978000	976000	923
425	20240827	133000	203528121000	979000	979000	980000	979000	241
426	20240827	132900	203292165000	979000	979000	980000	978000	274
427	20240827	132800	203023915000	980000	980000	980000	979000	71
428	20240827	132700	202954370000	980000	980000	981000	979000	87
429	20240827	132600	202869129000	979000	979000	981000	979000	43
430	20240827	132500	202827002000	980000	979000	981000	979000	37
431	20240827	132400	202790765000	979000	980000	981000	979000	102
432	20240827	132300	202690830000	980000	979000	981000	979000	116
433	20240827	132200	202577167000	979000	979000	979000	978000	51
434	20240827	132100	202527244000	979000	980000	980000	978000	372
435	20240827	132000	202163065000	979000	980000	980000	979000	114
436	20240827	131900	202051365000	980000	980000	980000	979000	78
437	20240827	131800	201974931000	980000	981000	981000	979000	144
438	20240827	131700	201833812000	981000	979000	981000	979000	77
439	20240827	131600	201758360000	980000	980000	980000	979000	31
440	20240827	131500	201727991000	980000	980000	980000	979000	129
441	20240827	131400	201601664000	979000	982000	982000	979000	574
442	20240827	131300	201038985000	982000	981000	982000	981000	67
443	20240827	131200	200973231000	980000	981000	982000	980000	138
444	20240827	131100	200837870000	982000	982000	982000	981000	61
445	20240827	131000	200777996000	982000	981000	982000	980000	89
446	20240827	130900	200690669000	981000	981000	981000	980000	105
447	20240827	130800	200587722000	981000	981000	981000	980000	70
448	20240827	130700	200519103000	981000	983000	983000	980000	312
449	20240827	130600	200213059000	983000	983000	983000	982000	141
450	20240827	130500	200074544000	982000	981000	982000	981000	80
451	20240827	130400	199996028000	982000	982000	982000	981000	175
452	20240827	130300	199824182000	982000	983000	983000	982000	45
453	20240827	130200	199779967000	982000	982000	983000	982000	49
454	20240827	130100	199731827000	982000	983000	983000	982000	95
455	20240827	130000	199638478000	982000	982000	983000	981000	47
456	20240827	125900	199592319000	981000	982000	983000	981000	71
457	20240827	125800	199522605000	982000	982000	983000	982000	91
458	20240827	125700	199433199000	983000	983000	983000	981000	76
459	20240827	125600	199358541000	982000	982000	983000	982000	40
460	20240827	125500	199319244000	982000	982000	982000	981000	92
461	20240827	125400	199228951000	982000	983000	983000	981000	78
462	20240827	125300	199152357000	983000	982000	983000	981000	106
463	20240827	125200	199048262000	982000	983000	983000	981000	71
464	20240827	125100	198978548000	983000	983000	983000	982000	55
465	20240827	125000	198924507000	983000	982000	983000	982000	47
466	20240827	124900	198878320000	982000	983000	984000	982000	136
467	20240827	124800	198744633000	982000	982000	983000	981000	171
468	20240827	124700	198576575000	981000	983000	983000	981000	46
469	20240827	124600	198531396000	981000	983000	984000	981000	85
470	20240827	124500	198447840000	983000	982000	983000	981000	69
471	20240827	124400	198380082000	982000	985000	985000	982000	354
472	20240827	124300	198032063000	985000	984000	985000	983000	159
473	20240827	124200	197875623000	984000	983000	984000	983000	103
474	20240827	124100	197774339000	983000	984000	984000	983000	255
475	20240827	124000	197523653000	984000	984000	984000	983000	230
476	20240827	123900	197297354000	983000	984000	984000	983000	71
477	20240827	123800	197227528000	984000	983000	984000	982000	197
478	20240827	123700	197033719000	982000	982000	984000	982000	151
479	20240827	123600	196885233000	982000	982000	983000	982000	52
480	20240827	123500	196834152000	982000	983000	983000	982000	119
481	20240827	123400	196717218000	983000	982000	983000	982000	110
482	20240827	123300	196609119000	982000	982000	982000	981000	175
483	20240827	123200	196437301000	982000	981000	982000	980000	231
484	20240827	123100	196210649000	981000	980000	981000	979000	191
485	20240827	123000	196023444000	980000	980000	980000	979000	115
486	20240827	122900	195910819000	979000	979000	980000	979000	114
487	20240827	122800	195799174000	979000	980000	980000	979000	43
488	20240827	122700	195757042000	980000	979000	980000	979000	53
489	20240827	122600	195705127000	979000	979000	980000	978000	87
490	20240827	122500	195619970000	980000	979000	980000	978000	43
491	20240827	122400	195577853000	979000	980000	980000	978000	197
492	20240827	122300	195384903000	979000	981000	981000	979000	126
493	20240827	122200	195261444000	980000	981000	981000	980000	74
494	20240827	122100	195188914000	981000	980000	981000	979000	145
495	20240827	122000	195046799000	980000	980000	981000	979000	217
496	20240827	121900	194834159000	979000	979000	980000	979000	66
497	20240827	121800	194769516000	979000	980000	980000	979000	33
498	20240827	121700	194737190000	979000	979000	980000	979000	16
499	20240827	121600	194721515000	979000	980000	980000	979000	131
500	20240827	121500	194593182000	980000	979000	980000	978000	98
501	20240827	121400	194497224000	979000	979000	979000	978000	32
502	20240827	121300	194465909000	979000	979000	979000	978000	64
503	20240827	121200	194403293000	979000	978000	979000	978000	43
504	20240827	121100	194361216000	978000	978000	979000	978000	24
505	20240827	121000	194337724000	978000	978000	979000	978000	114
506	20240827	120900	194226192000	978000	979000	979000	978000	43
507	20240827	120800	194184118000	979000	979000	979000	978000	38
508	20240827	120700	194146919000	978000	978000	978000	977000	123
509	20240827	120600	194026666000	978000	979000	979000	977000	562
510	20240827	120500	193476856000	980000	979000	980000	979000	55
511	20240827	120400	193422972000	980000	979000	980000	978000	112
512	20240827	120300	193313366000	978000	978000	979000	978000	187
513	20240827	120200	193130377000	978000	979000	979000	978000	109
514	20240827	120100	193023756000	979000	979000	979000	978000	122
515	20240827	120000	192904346000	979000	980000	980000	978000	552
516	20240827	115900	192363926000	980000	981000	981000	979000	153
517	20240827	115800	192213964000	981000	980000	981000	980000	65
518	20240827	115700	192150241000	980000	982000	982000	980000	154
519	20240827	115600	191999154000	982000	981000	982000	981000	63
520	20240827	115500	191937333000	981000	981000	981000	980000	69
521	20240827	115400	191869668000	981000	980000	981000	980000	60
522	20240827	115300	191810830000	980000	981000	981000	980000	44
523	20240827	115200	191767685000	981000	981000	981000	980000	71
524	20240827	115100	191698048000	980000	980000	981000	980000	34
525	20240827	115000	191664705000	981000	981000	981000	980000	77
526	20240827	114900	191589204000	981000	983000	983000	980000	78
527	20240827	114800	191512704000	983000	980000	984000	979000	514
528	20240827	114700	191007835000	979000	981000	981000	979000	99
529	20240827	114600	190910819000	981000	981000	981000	980000	47
530	20240827	114500	190864725000	981000	981000	982000	980000	117
531	20240827	114400	190749991000	980000	980000	981000	980000	60
532	20240827	114300	190691186000	981000	980000	982000	980000	44
533	20240827	114200	190648020000	981000	980000	982000	979000	98
534	20240827	114100	190551949000	981000	981000	981000	980000	141
535	20240827	114000	190413747000	981000	982000	982000	980000	70
536	20240827	113900	190345068000	980000	980000	982000	979000	208
537	20240827	113800	190140992000	980000	982000	982000	980000	550
538	20240827	113700	189601859000	981000	981000	982000	981000	102
539	20240827	113600	189501737000	981000	981000	982000	981000	240
540	20240827	113500	189266239000	981000	982000	982000	981000	79
541	20240827	113400	189188725000	982000	984000	984000	982000	380
542	20240827	113300	188815422000	984000	983000	984000	983000	99
543	20240827	113200	188718076000	983000	983000	984000	983000	52
544	20240827	113100	188666926000	983000	984000	984000	983000	66
545	20240827	113000	188602033000	984000	984000	984000	982000	107
546	20240827	112900	188496763000	984000	983000	984000	982000	88
547	20240827	112800	188410256000	983000	982000	984000	982000	139
548	20240827	112700	188273656000	983000	984000	984000	982000	143
549	20240827	112600	188133099000	983000	984000	984000	983000	65
550	20240827	112500	188069166000	983000	985000	985000	983000	95
551	20240827	112400	187975676000	985000	984000	985000	983000	218
552	20240827	112300	187761169000	984000	984000	984000	983000	35
553	20240827	112200	187726743000	984000	983000	984000	983000	85
554	20240827	112100	187643161000	983000	985000	986000	983000	609
555	20240827	112000	187043419000	985000	986000	986000	985000	78
556	20240827	111900	186966535000	985000	985000	986000	985000	183
557	20240827	111800	186786241000	984000	984000	985000	983000	365
558	20240827	111700	186427115000	985000	986000	986000	984000	574
559	20240827	111600	185861694000	986000	986000	986000	985000	166
560	20240827	111500	185698090000	986000	986000	987000	985000	232
561	20240827	111400	185469311000	987000	984000	988000	984000	925
562	20240827	111300	184557350000	985000	985000	985000	984000	121
563	20240827	111200	184438186000	985000	982000	985000	982000	313
564	20240827	111100	184130333000	982000	984000	984000	982000	271
565	20240827	111000	183863953000	983000	984000	984000	983000	116
566	20240827	110900	183749898000	984000	983000	984000	983000	314
567	20240827	110800	183441037000	983000	982000	983000	981000	656
568	20240827	110700	182796651000	982000	981000	982000	981000	56
569	20240827	110600	182741695000	981000	982000	982000	981000	95
570	20240827	110500	182648419000	982000	982000	982000	981000	276
571	20240827	110400	182377644000	982000	981000	982000	981000	282
572	20240827	110300	182100992000	981000	980000	981000	980000	199
573	20240827	110200	181905947000	980000	979000	980000	979000	108
574	20240827	110100	181800149000	979000	981000	981000	979000	251
575	20240827	110000	181554159000	980000	979000	980000	979000	184
576	20240827	105900	181373852000	979000	979000	980000	979000	48
577	20240827	105800	181326853000	979000	980000	980000	978000	124
578	20240827	105700	181205431000	980000	978000	980000	978000	99
579	20240827	105600	181108502000	977000	981000	982000	977000	406
580	20240827	105500	180711202000	980000	981000	981000	980000	237
581	20240827	105400	180478725000	980000	980000	981000	979000	59
582	20240827	105300	180420891000	979000	981000	981000	979000	240
583	20240827	105200	180185854000	981000	981000	981000	980000	152
584	20240827	105100	180036877000	981000	981000	982000	980000	94
585	20240827	105000	179944688000	982000	981000	982000	981000	91
586	20240827	104900	179855400000	981000	982000	982000	981000	159
587	20240827	104800	179699361000	981000	981000	982000	981000	36
588	20240827	104700	179664025000	980000	981000	982000	980000	87
589	20240827	104600	179578674000	981000	980000	982000	980000	103
590	20240827	104500	179477626000	981000	981000	982000	981000	98
591	20240827	104400	179381472000	981000	981000	983000	981000	163
592	20240827	104300	179221408000	982000	981000	982000	981000	38
593	20240827	104200	179184103000	981000	982000	983000	979000	831
594	20240827	104100	178369273000	982000	982000	983000	981000	125
595	20240827	104000	178246517000	982000	983000	984000	982000	228
596	20240827	103900	178022462000	983000	982000	984000	981000	208
597	20240827	103800	177818175000	982000	980000	984000	979000	1728
598	20240827	103700	176123347000	980000	979000	980000	979000	163
599	20240827	103600	175963614000	980000	980000	980000	979000	93
600	20240827	103500	175872526000	980000	979000	980000	979000	70
601	20240827	103400	175803977000	980000	979000	980000	978000	30
602	20240827	103300	175774600000	979000	979000	980000	978000	128
603	20240827	103200	175649294000	978000	979000	980000	978000	377
604	20240827	103100	175280222000	978000	976000	979000	976000	216
605	20240827	103000	175069110000	977000	977000	977000	975000	1331
606	20240827	102900	173770259000	977000	978000	979000	977000	92
607	20240827	102800	173680296000	978000	977000	979000	977000	229
608	20240827	102700	173456488000	978000	980000	980000	978000	591
609	20240827	102600	172877981000	980000	980000	981000	979000	182
610	20240827	102500	172699607000	980000	983000	984000	979000	779
611	20240827	102400	171935104000	982000	980000	983000	980000	404
612	20240827	102300	171538532000	981000	979000	981000	979000	312
613	20240827	102200	171232741000	979000	979000	981000	979000	49
614	20240827	102100	171184743000	979000	980000	981000	979000	296
615	20240827	102000	170894685000	979000	978000	980000	978000	152
616	20240827	101900	170745882000	978000	979000	979000	978000	63
617	20240827	101800	170684231000	979000	980000	980000	978000	268
618	20240827	101700	170421820000	980000	982000	982000	979000	219
619	20240827	101600	170207199000	981000	980000	981000	980000	212
620	20240827	101500	169999327000	981000	981000	982000	980000	187
621	20240827	101400	169815989000	981000	983000	983000	981000	455
622	20240827	101300	169369352000	983000	984000	985000	983000	686
623	20240827	101200	168694686000	983000	983000	984000	983000	124
624	20240827	101100	168572763000	983000	983000	984000	982000	431
625	20240827	101000	168149057000	983000	982000	983000	982000	884
626	20240827	100900	167280324000	982000	981000	982000	980000	273
627	20240827	100800	167012512000	980000	979000	981000	979000	143
628	20240827	100700	166872393000	980000	981000	981000	979000	251
629	20240827	100600	166626415000	980000	980000	982000	980000	472
630	20240827	100500	166163488000	980000	977000	980000	976000	294
631	20240827	100400	165875865000	977000	978000	979000	977000	691
632	20240827	100300	165200225000	978000	976000	979000	976000	400
633	20240827	100200	164808971000	976000	977000	978000	976000	629
634	20240827	100100	164194410000	977000	975000	980000	974000	634
635	20240827	100000	163574813000	974000	975000	976000	973000	1060
636	20240827	095900	162541777000	976000	974000	977000	974000	889
637	20240827	095800	161674649000	974000	976000	976000	973000	2231
638	20240827	095700	159500742000	976000	981000	981000	975000	2096
639	20240827	095600	157451373000	980000	979000	983000	979000	1007
640	20240827	095500	156463649000	980000	979000	981000	978000	1494
641	20240827	095400	155001201000	980000	981000	982000	979000	1602
642	20240827	095300	153430583000	982000	982000	983000	981000	1048
643	20240827	095200	152401286000	982000	982000	983000	982000	292
644	20240827	095100	152114372000	982000	983000	984000	982000	332
645	20240827	095000	151788026000	983000	986000	987000	982000	2176
646	20240827	094900	149646398000	987000	987000	988000	986000	709
647	20240827	094800	148946421000	988000	987000	988000	986000	429
648	20240827	094700	148522885000	986000	990000	990000	986000	720
649	20240827	094600	147811792000	990000	991000	992000	990000	901
650	20240827	094500	146919182000	991000	990000	991000	989000	303
651	20240827	094400	146619152000	990000	989000	991000	988000	999
652	20240827	094300	145630535000	989000	988000	990000	988000	698
653	20240827	094200	144940358000	989000	989000	990000	988000	283
654	20240827	094100	144660467000	989000	989000	990000	988000	534
655	20240827	094000	144132119000	989000	988000	990000	987000	655
656	20240827	093900	143484829000	989000	990000	991000	988000	463
657	20240827	093800	143026689000	990000	991000	992000	989000	868
658	20240827	093700	142167407000	991000	992000	993000	990000	558
659	20240827	093600	141614201000	992000	990000	993000	989000	1248
660	20240827	093500	140377406000	990000	995000	997000	990000	2926
661	20240827	093400	137475341000	995000	997000	997000	992000	2060
662	20240827	093300	135427544000	997000	999000	1000000	995000	1798
663	20240827	093200	133634634000	1000000	1001000	1002000	999000	3085
664	20240827	093100	130549256000	1001000	1005000	1005000	1000000	2131
665	20240827	093000	128413413000	1005000	1002000	1005000	1002000	6038
666	20240827	092900	122352823000	1001000	999000	1002000	999000	20054
667	20240827	092800	102288177000	999000	999000	1000000	999000	990
668	20240827	092700	101298871000	999000	1000000	1000000	999000	3933
669	20240827	092600	97366050000	1000000	999000	1000000	998000	6603
670	20240827	092500	90767788000	998000	998000	999000	997000	1526
671	20240827	092400	89244868000	998000	998000	998000	997000	1229
672	20240827	092300	88018740000	998000	997000	998000	997000	854
673	20240827	092200	87166908000	998000	995000	998000	995000	825
674	20240827	092100	86344634000	995000	998000	998000	994000	1541
675	20240827	092000	84811045000	998000	997000	998000	996000	1006
676	20240827	091900	83808137000	997000	995000	997000	995000	369
677	20240827	091800	83440672000	996000	996000	996000	995000	710
678	20240827	091700	82733901000	995000	997000	998000	994000	1707
679	20240827	091600	81033236000	996000	995000	997000	991000	2332
680	20240827	091500	78715884000	994000	997000	997000	992000	2006
681	20240827	091400	76721076000	998000	999000	1000000	997000	1245
682	20240827	091300	75477732000	999000	1000000	1000000	997000	2413
683	20240827	091200	73067150000	999000	996000	1000000	996000	5587
684	20240827	091100	67489603000	996000	994000	996000	994000	873
685	20240827	091000	66621049000	994000	996000	998000	994000	1822
686	20240827	090900	64805431000	996000	999000	999000	994000	3065
687	20240827	090800	61750359000	998000	1000000	1000000	998000	2473
688	20240827	090700	59279395000	1001000	1000000	1002000	997000	6906
689	20240827	090600	52371471000	999000	999000	1001000	997000	17254
690	20240827	090500	35122531000	999000	995000	999000	994000	9633
691	20240827	090400	25518113000	995000	989000	995000	988000	6281
692	20240827	090300	19292284000	990000	987000	994000	987000	5922
693	20240827	090200	13429614000	987000	980000	989000	974000	7052
694	20240827	090100	6496418000	980000	973000	980000	971000	3695
695	20240827	090000	2887490000	971000	967000	974000	967000	2970