KissMeData/207940/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	203300	41539548000	962000	962000	962000	962000	2340
3	20240826	203200	41539548000	962000	962000	962000	962000	0
4	20240826	203100	41539548000	962000	962000	962000	962000	0
5	20240826	203000	41539548000	962000	962000	962000	962000	0
6	20240826	202900	41539548000	962000	962000	962000	962000	0
7	20240826	202800	41539548000	962000	962000	962000	962000	0
8	20240826	202700	41539548000	962000	962000	962000	962000	0
9	20240826	202600	41539548000	962000	962000	962000	962000	0
10	20240826	202500	41539548000	962000	962000	962000	962000	0
11	20240826	202400	41539548000	962000	962000	962000	962000	0
12	20240826	202300	41539548000	962000	962000	962000	962000	0
13	20240826	202200	41539548000	962000	962000	962000	962000	0
14	20240826	202100	41539548000	962000	962000	962000	962000	0
15	20240826	202000	41539548000	962000	962000	962000	962000	0
16	20240826	201900	41539548000	962000	962000	962000	962000	0
17	20240826	201800	41539548000	962000	962000	962000	962000	0
18	20240826	201700	41539548000	962000	962000	962000	962000	0
19	20240826	201600	41539548000	962000	962000	962000	962000	0
20	20240826	201500	41539548000	962000	962000	962000	962000	0
21	20240826	201400	41539548000	962000	962000	962000	962000	0
22	20240826	201300	41539548000	962000	962000	962000	962000	0
23	20240826	201200	41539548000	962000	962000	962000	962000	0
24	20240826	201100	41539548000	962000	962000	962000	962000	0
25	20240826	201000	41539548000	962000	962000	962000	962000	0
26	20240826	200900	41539548000	962000	962000	962000	962000	0
27	20240826	200800	41539548000	962000	962000	962000	962000	0
28	20240826	200700	41539548000	962000	962000	962000	962000	0
29	20240826	200600	41539548000	962000	962000	962000	962000	0
30	20240826	200500	41539548000	962000	962000	962000	962000	0
31	20240826	200400	41539548000	962000	962000	962000	962000	0
32	20240826	200300	41539548000	962000	962000	962000	962000	2340
33	20240826	200200	41539548000	962000	962000	962000	962000	0
34	20240826	200100	41539548000	962000	962000	962000	962000	0
35	20240826	200000	41539548000	962000	962000	962000	962000	0
36	20240826	195900	41539548000	962000	962000	962000	962000	0
37	20240826	195800	41539548000	962000	962000	962000	962000	0
38	20240826	195700	41539548000	962000	962000	962000	962000	0
39	20240826	195600	41539548000	962000	962000	962000	962000	0
40	20240826	195500	41539548000	962000	962000	962000	962000	0
41	20240826	195400	41539548000	962000	962000	962000	962000	0
42	20240826	195300	41539548000	962000	962000	962000	962000	0
43	20240826	195200	41539548000	962000	962000	962000	962000	0
44	20240826	195100	41539548000	962000	962000	962000	962000	0
45	20240826	195000	41539548000	962000	962000	962000	962000	0
46	20240826	194900	41539548000	962000	962000	962000	962000	0
47	20240826	194800	41539548000	962000	962000	962000	962000	0
48	20240826	194700	41539548000	962000	962000	962000	962000	0
49	20240826	194600	41539548000	962000	962000	962000	962000	0
50	20240826	194500	41539548000	962000	962000	962000	962000	0
51	20240826	194400	41539548000	962000	962000	962000	962000	0
52	20240826	194300	41539548000	962000	962000	962000	962000	0
53	20240826	194200	41539548000	962000	962000	962000	962000	0
54	20240826	194100	41539548000	962000	962000	962000	962000	0
55	20240826	194000	41539548000	962000	962000	962000	962000	0
56	20240826	193900	41539548000	962000	962000	962000	962000	0
57	20240826	193800	41539548000	962000	962000	962000	962000	0
58	20240826	193700	41539548000	962000	962000	962000	962000	0
59	20240826	193600	41539548000	962000	962000	962000	962000	0
60	20240826	193500	41539548000	962000	962000	962000	962000	0
61	20240826	193400	41539548000	962000	962000	962000	962000	0
62	20240826	193300	41539548000	962000	962000	962000	962000	2340
63	20240826	193200	41539548000	962000	962000	962000	962000	0
64	20240826	193100	41539548000	962000	962000	962000	962000	0
65	20240826	193000	41539548000	962000	962000	962000	962000	0
66	20240826	192900	41539548000	962000	962000	962000	962000	0
67	20240826	192800	41539548000	962000	962000	962000	962000	0
68	20240826	192700	41539548000	962000	962000	962000	962000	0
69	20240826	192600	41539548000	962000	962000	962000	962000	0
70	20240826	192500	41539548000	962000	962000	962000	962000	0
71	20240826	192400	41539548000	962000	962000	962000	962000	0
72	20240826	192300	41539548000	962000	962000	962000	962000	0
73	20240826	192200	41539548000	962000	962000	962000	962000	0
74	20240826	192100	41539548000	962000	962000	962000	962000	0
75	20240826	192000	41539548000	962000	962000	962000	962000	0
76	20240826	191900	41539548000	962000	962000	962000	962000	0
77	20240826	191800	41539548000	962000	962000	962000	962000	0
78	20240826	191700	41539548000	962000	962000	962000	962000	0
79	20240826	191600	41539548000	962000	962000	962000	962000	0
80	20240826	191500	41539548000	962000	962000	962000	962000	0
81	20240826	191400	41539548000	962000	962000	962000	962000	0
82	20240826	191300	41539548000	962000	962000	962000	962000	0
83	20240826	191200	41539548000	962000	962000	962000	962000	0
84	20240826	191100	41539548000	962000	962000	962000	962000	0
85	20240826	191000	41539548000	962000	962000	962000	962000	0
86	20240826	190900	41539548000	962000	962000	962000	962000	0
87	20240826	190800	41539548000	962000	962000	962000	962000	0
88	20240826	190700	41539548000	962000	962000	962000	962000	0
89	20240826	190600	41539548000	962000	962000	962000	962000	0
90	20240826	190500	41539548000	962000	962000	962000	962000	0
91	20240826	190400	41539548000	962000	962000	962000	962000	0
92	20240826	190300	41539548000	962000	962000	962000	962000	2340
93	20240826	190200	41539548000	962000	962000	962000	962000	0
94	20240826	190100	41539548000	962000	962000	962000	962000	0
95	20240826	190000	41539548000	962000	962000	962000	962000	0
96	20240826	185900	41539548000	962000	962000	962000	962000	0
97	20240826	185800	41539548000	962000	962000	962000	962000	0
98	20240826	185700	41539548000	962000	962000	962000	962000	0
99	20240826	185600	41539548000	962000	962000	962000	962000	0
100	20240826	185500	41539548000	962000	962000	962000	962000	0
101	20240826	185400	41539548000	962000	962000	962000	962000	0
102	20240826	185300	41539548000	962000	962000	962000	962000	0
103	20240826	185200	41539548000	962000	962000	962000	962000	0
104	20240826	185100	41539548000	962000	962000	962000	962000	0
105	20240826	185000	41539548000	962000	962000	962000	962000	0
106	20240826	184900	41539548000	962000	962000	962000	962000	0
107	20240826	184800	41539548000	962000	962000	962000	962000	0
108	20240826	184700	41539548000	962000	962000	962000	962000	0
109	20240826	184600	41539548000	962000	962000	962000	962000	0
110	20240826	184500	41539548000	962000	962000	962000	962000	0
111	20240826	184400	41539548000	962000	962000	962000	962000	0
112	20240826	184300	41539548000	962000	962000	962000	962000	0
113	20240826	184200	41539548000	962000	962000	962000	962000	0
114	20240826	184100	41539548000	962000	962000	962000	962000	0
115	20240826	184000	41539548000	962000	962000	962000	962000	0
116	20240826	183900	41539548000	962000	962000	962000	962000	0
117	20240826	183800	41539548000	962000	962000	962000	962000	0
118	20240826	183700	41539548000	962000	962000	962000	962000	0
119	20240826	183600	41539548000	962000	962000	962000	962000	0
120	20240826	183500	41539548000	962000	962000	962000	962000	0
121	20240826	183400	41539548000	962000	962000	962000	962000	0
122	20240826	183300	41539548000	962000	962000	962000	962000	2340
123	20240826	183200	41539548000	962000	962000	962000	962000	0
124	20240826	183100	41539548000	962000	962000	962000	962000	0
125	20240826	183000	41539548000	962000	962000	962000	962000	0
126	20240826	182900	41539548000	962000	962000	962000	962000	0
127	20240826	182800	41539548000	962000	962000	962000	962000	0
128	20240826	182700	41539548000	962000	962000	962000	962000	0
129	20240826	182600	41539548000	962000	962000	962000	962000	0
130	20240826	182500	41539548000	962000	962000	962000	962000	0
131	20240826	182400	41539548000	962000	962000	962000	962000	0
132	20240826	182300	41539548000	962000	962000	962000	962000	0
133	20240826	182200	41539548000	962000	962000	962000	962000	0
134	20240826	182100	41539548000	962000	962000	962000	962000	0
135	20240826	182000	41539548000	962000	962000	962000	962000	0
136	20240826	181900	41539548000	962000	962000	962000	962000	0
137	20240826	181800	41539548000	962000	962000	962000	962000	0
138	20240826	181700	41539548000	962000	962000	962000	962000	0
139	20240826	181600	41539548000	962000	962000	962000	962000	0
140	20240826	181500	41539548000	962000	962000	962000	962000	0
141	20240826	181400	41539548000	962000	962000	962000	962000	0
142	20240826	181300	41539548000	962000	962000	962000	962000	0
143	20240826	181200	41539548000	962000	962000	962000	962000	0
144	20240826	181100	41539548000	962000	962000	962000	962000	0
145	20240826	181000	41539548000	962000	962000	962000	962000	0
146	20240826	180900	41539548000	962000	962000	962000	962000	0
147	20240826	180800	41539548000	962000	962000	962000	962000	0
148	20240826	180700	41539548000	962000	962000	962000	962000	0
149	20240826	180600	41539548000	962000	962000	962000	962000	0
150	20240826	180500	41539548000	962000	962000	962000	962000	0
151	20240826	180400	41539548000	962000	962000	962000	962000	0
152	20240826	180300	41539548000	962000	962000	962000	962000	2340
153	20240826	180200	41539548000	962000	962000	962000	962000	0
154	20240826	180100	41539548000	962000	962000	962000	962000	0
155	20240826	180000	41539548000	962000	962000	962000	962000	0
156	20240826	175900	41539548000	962000	962000	962000	962000	0
157	20240826	175800	41539548000	962000	962000	962000	962000	0
158	20240826	175700	41539548000	962000	962000	962000	962000	0
159	20240826	175600	41539548000	962000	962000	962000	962000	0
160	20240826	175500	41539548000	962000	962000	962000	962000	0
161	20240826	175400	41539548000	962000	962000	962000	962000	0
162	20240826	175300	41539548000	962000	962000	962000	962000	0
163	20240826	175200	41539548000	962000	962000	962000	962000	0
164	20240826	175100	41539548000	962000	962000	962000	962000	0
165	20240826	175000	41539548000	962000	962000	962000	962000	0
166	20240826	174900	41539548000	962000	962000	962000	962000	0
167	20240826	174800	41539548000	962000	962000	962000	962000	0
168	20240826	174700	41539548000	962000	962000	962000	962000	0
169	20240826	174600	41539548000	962000	962000	962000	962000	0
170	20240826	174500	41539548000	962000	962000	962000	962000	0
171	20240826	174400	41539548000	962000	962000	962000	962000	0
172	20240826	174300	41539548000	962000	962000	962000	962000	0
173	20240826	174200	41539548000	962000	962000	962000	962000	0
174	20240826	174100	41539548000	962000	962000	962000	962000	0
175	20240826	174000	41539548000	962000	962000	962000	962000	0
176	20240826	173900	41539548000	962000	962000	962000	962000	0
177	20240826	173800	41539548000	962000	962000	962000	962000	0
178	20240826	173700	41539548000	962000	962000	962000	962000	0
179	20240826	173600	41539548000	962000	962000	962000	962000	0
180	20240826	173500	41539548000	962000	962000	962000	962000	0
181	20240826	173400	41539548000	962000	962000	962000	962000	0
182	20240826	173300	41539548000	962000	962000	962000	962000	2340
183	20240826	173200	41539548000	962000	962000	962000	962000	0
184	20240826	173100	41539548000	962000	962000	962000	962000	0
185	20240826	173000	41539548000	962000	962000	962000	962000	0
186	20240826	172900	41539548000	962000	962000	962000	962000	0
187	20240826	172800	41539548000	962000	962000	962000	962000	0
188	20240826	172700	41539548000	962000	962000	962000	962000	0
189	20240826	172600	41539548000	962000	962000	962000	962000	0
190	20240826	172500	41539548000	962000	962000	962000	962000	0
191	20240826	172400	41539548000	962000	962000	962000	962000	0
192	20240826	172300	41539548000	962000	962000	962000	962000	0
193	20240826	172200	41539548000	962000	962000	962000	962000	0
194	20240826	172100	41539548000	962000	962000	962000	962000	0
195	20240826	172000	41539548000	962000	962000	962000	962000	0
196	20240826	171900	41539548000	962000	962000	962000	962000	0
197	20240826	171800	41539548000	962000	962000	962000	962000	0
198	20240826	171700	41539548000	962000	962000	962000	962000	0
199	20240826	171600	41539548000	962000	962000	962000	962000	0
200	20240826	171500	41539548000	962000	962000	962000	962000	0
201	20240826	171400	41539548000	962000	962000	962000	962000	0
202	20240826	171300	41539548000	962000	962000	962000	962000	0
203	20240826	171200	41539548000	962000	962000	962000	962000	0
204	20240826	171100	41539548000	962000	962000	962000	962000	0
205	20240826	171000	41539548000	962000	962000	962000	962000	0
206	20240826	170900	41539548000	962000	962000	962000	962000	0
207	20240826	170800	41539548000	962000	962000	962000	962000	0
208	20240826	170700	41539548000	962000	962000	962000	962000	0
209	20240826	170600	41539548000	962000	962000	962000	962000	0
210	20240826	170500	41539548000	962000	962000	962000	962000	0
211	20240826	170400	41539548000	962000	962000	962000	962000	0
212	20240826	170300	41539548000	962000	962000	962000	962000	2340
213	20240826	170200	41539548000	962000	962000	962000	962000	0
214	20240826	170100	41539548000	962000	962000	962000	962000	0
215	20240826	170000	41539548000	962000	962000	962000	962000	0
216	20240826	165900	41539548000	962000	962000	962000	962000	0
217	20240826	165800	41539548000	962000	962000	962000	962000	0
218	20240826	165700	41539548000	962000	962000	962000	962000	0
219	20240826	165600	41539548000	962000	962000	962000	962000	0
220	20240826	165500	41539548000	962000	962000	962000	962000	0
221	20240826	165400	41539548000	962000	962000	962000	962000	0
222	20240826	165300	41539548000	962000	962000	962000	962000	0
223	20240826	165200	41539548000	962000	962000	962000	962000	0
224	20240826	165100	41539548000	962000	962000	962000	962000	0
225	20240826	165000	41539548000	962000	962000	962000	962000	0
226	20240826	164900	41539548000	962000	962000	962000	962000	0
227	20240826	164800	41539548000	962000	962000	962000	962000	0
228	20240826	164700	41539548000	962000	962000	962000	962000	0
229	20240826	164600	41539548000	962000	962000	962000	962000	0
230	20240826	164500	41539548000	962000	962000	962000	962000	0
231	20240826	164400	41539548000	962000	962000	962000	962000	0
232	20240826	164300	41539548000	962000	962000	962000	962000	0
233	20240826	164200	41539548000	962000	962000	962000	962000	0
234	20240826	164100	41539548000	962000	962000	962000	962000	0
235	20240826	164000	41539548000	962000	962000	962000	962000	0
236	20240826	163900	41539548000	962000	962000	962000	962000	0
237	20240826	163800	41539548000	962000	962000	962000	962000	0
238	20240826	163700	41539548000	962000	962000	962000	962000	0
239	20240826	163600	41539548000	962000	962000	962000	962000	0
240	20240826	163500	41539548000	962000	962000	962000	962000	0
241	20240826	163400	41539548000	962000	962000	962000	962000	0
242	20240826	163300	41539548000	962000	962000	962000	962000	2340
243	20240826	163200	41539548000	962000	962000	962000	962000	0
244	20240826	163100	41539548000	962000	962000	962000	962000	0
245	20240826	163000	41539548000	962000	962000	962000	962000	0
246	20240826	162900	41539548000	962000	962000	962000	962000	0
247	20240826	162800	41539548000	962000	962000	962000	962000	0
248	20240826	162700	41539548000	962000	962000	962000	962000	0
249	20240826	162600	41539548000	962000	962000	962000	962000	0
250	20240826	162500	41539548000	962000	962000	962000	962000	0
251	20240826	162400	41539548000	962000	962000	962000	962000	0
252	20240826	162300	41539548000	962000	962000	962000	962000	0
253	20240826	162200	41539548000	962000	962000	962000	962000	0
254	20240826	162100	41539548000	962000	962000	962000	962000	0
255	20240826	162000	41539548000	962000	962000	962000	962000	0
256	20240826	161900	41539548000	962000	962000	962000	962000	0
257	20240826	161800	41539548000	962000	962000	962000	962000	0
258	20240826	161700	41539548000	962000	962000	962000	962000	0
259	20240826	161600	41539548000	962000	962000	962000	962000	0
260	20240826	161500	41539548000	962000	962000	962000	962000	0
261	20240826	161400	41539548000	962000	962000	962000	962000	0
262	20240826	161300	41539548000	962000	962000	962000	962000	0
263	20240826	161200	41539548000	962000	962000	962000	962000	0
264	20240826	161100	41539548000	962000	962000	962000	962000	0
265	20240826	161000	41539548000	962000	962000	962000	962000	0
266	20240826	160900	41539548000	962000	962000	962000	962000	0
267	20240826	160800	41539548000	962000	962000	962000	962000	0
268	20240826	160700	41539548000	962000	962000	962000	962000	0
269	20240826	160600	41539548000	962000	962000	962000	962000	0
270	20240826	160500	41539548000	962000	962000	962000	962000	0
271	20240826	160400	41539548000	962000	962000	962000	962000	0
272	20240826	160300	41539548000	962000	962000	962000	962000	2340
273	20240826	160200	41539548000	962000	962000	962000	962000	0
274	20240826	160100	41539548000	962000	962000	962000	962000	0
275	20240826	160000	41539548000	962000	962000	962000	962000	0
276	20240826	155900	41539548000	962000	962000	962000	962000	0
277	20240826	155800	41539548000	962000	962000	962000	962000	0
278	20240826	155700	41539548000	962000	962000	962000	962000	0
279	20240826	155600	41539548000	962000	962000	962000	962000	0
280	20240826	155500	41539548000	962000	962000	962000	962000	0
281	20240826	155400	41539548000	962000	962000	962000	962000	0
282	20240826	155300	41539548000	962000	962000	962000	962000	0
283	20240826	155200	41539548000	962000	962000	962000	962000	0
284	20240826	155100	41539548000	962000	962000	962000	962000	0
285	20240826	155000	41539548000	962000	962000	962000	962000	0
286	20240826	154900	41539548000	962000	962000	962000	962000	0
287	20240826	154800	41539548000	962000	962000	962000	962000	0
288	20240826	154700	41539548000	962000	962000	962000	962000	0
289	20240826	154600	41539548000	962000	962000	962000	962000	0
290	20240826	154500	41539548000	962000	962000	962000	962000	0
291	20240826	154400	41539548000	962000	962000	962000	962000	0
292	20240826	154300	41539548000	962000	962000	962000	962000	0
293	20240826	154200	41539548000	962000	962000	962000	962000	0
294	20240826	154100	41539548000	962000	962000	962000	962000	0
295	20240826	154000	41539548000	962000	962000	962000	962000	0
296	20240826	153900	41539548000	962000	962000	962000	962000	0
297	20240826	153800	41539548000	962000	962000	962000	962000	0
298	20240826	153700	41539548000	962000	962000	962000	962000	0
299	20240826	153600	41539548000	962000	962000	962000	962000	0
300	20240826	153500	41539548000	962000	962000	962000	962000	0
301	20240826	153400	41539548000	962000	962000	962000	962000	0
302	20240826	153300	41539548000	962000	962000	962000	962000	2340
303	20240826	153200	41539548000	962000	962000	962000	962000	0
304	20240826	153100	41539548000	962000	962000	962000	962000	0
305	20240826	153000	41539548000	962000	962000	962000	962000	2340
306	20240826	152900	39288468000	961000	961000	961000	961000	0
307	20240826	152800	39288468000	961000	961000	961000	961000	0
308	20240826	152700	39288468000	961000	961000	961000	961000	0
309	20240826	152600	39288468000	961000	961000	961000	961000	0
310	20240826	152500	39288468000	961000	961000	961000	961000	0
311	20240826	152400	39288468000	961000	961000	961000	961000	0
312	20240826	152300	39288468000	961000	961000	961000	961000	0
313	20240826	152200	39288468000	961000	961000	961000	961000	0
314	20240826	152100	39288468000	961000	961000	961000	961000	0
315	20240826	152000	39288468000	961000	961000	961000	961000	0
316	20240826	151900	39288468000	961000	961000	961000	960000	82
317	20240826	151800	39209687000	961000	961000	961000	960000	169
318	20240826	151700	39047291000	961000	960000	961000	959000	85
319	20240826	151600	38965642000	960000	961000	961000	959000	147
320	20240826	151500	38824470000	961000	961000	961000	960000	246
321	20240826	151400	38588258000	961000	960000	961000	959000	267
322	20240826	151300	38331833000	959000	960000	960000	959000	96
323	20240826	151200	38239689000	960000	960000	960000	959000	78
324	20240826	151100	38164824000	960000	959000	960000	959000	111
325	20240826	151000	38058282000	960000	960000	960000	959000	92
326	20240826	150900	37969971000	960000	960000	960000	959000	53
327	20240826	150800	37919094000	960000	960000	960000	959000	83
328	20240826	150700	37839459000	960000	959000	960000	958000	81
329	20240826	150600	37761764000	960000	960000	960000	958000	147
330	20240826	150500	37620792000	960000	960000	960000	959000	170
331	20240826	150400	37457707000	959000	960000	960000	959000	80
332	20240826	150300	37380942000	959000	960000	960000	959000	69
333	20240826	150200	37314732000	960000	959000	960000	959000	42
334	20240826	150100	37274415000	960000	960000	960000	959000	50
335	20240826	150000	37226429000	960000	959000	960000	958000	115
336	20240826	145900	37116141000	959000	960000	960000	959000	83
337	20240826	145800	37036505000	960000	958000	960000	958000	60
338	20240826	145700	36978967000	958000	960000	960000	958000	40
339	20240826	145600	36940591000	958000	960000	960000	958000	233
340	20240826	145500	36717133000	960000	960000	960000	959000	40
341	20240826	145400	36678749000	959000	960000	960000	959000	78
342	20240826	145300	36603896000	960000	960000	960000	959000	39
343	20240826	145200	36566471000	960000	960000	960000	959000	34
344	20240826	145100	36533837000	960000	959000	960000	959000	55
345	20240826	145000	36481064000	959000	960000	960000	959000	49
346	20240826	144900	36434057000	959000	960000	960000	959000	103
347	20240826	144800	36335252000	960000	960000	960000	959000	50
348	20240826	144700	36287281000	959000	960000	960000	959000	56
349	20240826	144600	36233548000	959000	960000	960000	959000	74
350	20240826	144500	36162538000	959000	960000	960000	959000	47
351	20240826	144400	36117445000	959000	959000	960000	959000	37
352	20240826	144300	36081939000	959000	958000	959000	958000	37
353	20240826	144200	36046468000	958000	959000	959000	958000	55
354	20240826	144100	35993739000	959000	959000	959000	958000	30
355	20240826	144000	35964981000	958000	959000	959000	958000	51
356	20240826	143900	35916102000	958000	958000	959000	958000	30
357	20240826	143800	35887348000	957000	958000	958000	957000	44
358	20240826	143700	35845209000	958000	959000	959000	958000	178
359	20240826	143600	35674674000	959000	960000	960000	959000	109
360	20240826	143500	35570125000	960000	959000	960000	959000	83
361	20240826	143400	35490502000	960000	960000	960000	959000	19
362	20240826	143300	35472267000	960000	960000	960000	959000	32
363	20240826	143200	35441558000	959000	961000	961000	959000	118
364	20240826	143100	35328263000	961000	961000	961000	960000	155
365	20240826	143000	35179447000	960000	961000	961000	960000	51
366	20240826	142900	35130466000	961000	961000	961000	960000	41
367	20240826	142800	35091072000	961000	961000	961000	960000	12
368	20240826	142700	35079549000	961000	961000	961000	960000	125
369	20240826	142600	34959517000	961000	960000	961000	960000	86
370	20240826	142500	34876893000	960000	961000	961000	960000	54
371	20240826	142400	34825032000	961000	961000	961000	960000	31
372	20240826	142300	34795255000	961000	961000	961000	960000	37
373	20240826	142200	34759703000	960000	960000	961000	960000	36
374	20240826	142100	34725124000	960000	961000	961000	960000	23
375	20240826	142000	34703027000	961000	959000	961000	958000	65
376	20240826	141900	34640625000	960000	960000	961000	959000	75
377	20240826	141800	34568624000	960000	960000	961000	958000	396
378	20240826	141700	34188510000	960000	960000	960000	959000	36
379	20240826	141600	34153952000	959000	960000	960000	959000	128
380	20240826	141500	34031190000	960000	960000	960000	959000	54
381	20240826	141400	33979368000	960000	960000	960000	959000	43
382	20240826	141300	33938112000	960000	960000	960000	959000	46
383	20240826	141200	33893962000	959000	960000	960000	959000	27
384	20240826	141100	33868045000	960000	960000	960000	959000	74
385	20240826	141000	33797012000	960000	960000	960000	959000	48
386	20240826	140900	33750943000	960000	961000	961000	959000	36
387	20240826	140800	33716384000	961000	960000	961000	959000	180
388	20240826	140700	33543585000	961000	960000	961000	960000	30
389	20240826	140600	33514758000	960000	960000	961000	960000	41
390	20240826	140500	33475370000	960000	961000	961000	960000	28
391	20240826	140400	33448472000	961000	961000	961000	960000	142
392	20240826	140300	33312017000	962000	961000	962000	960000	64
393	20240826	140200	33250510000	961000	960000	961000	960000	48
394	20240826	140100	33204385000	961000	961000	961000	960000	114
395	20240826	140000	33094839000	961000	962000	962000	961000	119
396	20240826	135900	32980455000	962000	962000	962000	961000	139
397	20240826	135800	32846839000	962000	962000	962000	961000	58
398	20240826	135700	32791065000	962000	962000	962000	961000	32
399	20240826	135600	32760289000	962000	962000	962000	961000	34
400	20240826	135500	32727585000	962000	961000	962000	961000	89
401	20240826	135400	32642021000	962000	962000	962000	961000	85
402	20240826	135300	32560326000	961000	962000	962000	961000	210
403	20240826	135200	32358479000	962000	961000	962000	961000	224
404	20240826	135100	32143200000	962000	961000	962000	961000	552
405	20240826	135000	31612455000	961000	960000	961000	959000	492
406	20240826	134900	31140020000	959000	960000	960000	959000	42
407	20240826	134800	31099723000	960000	960000	960000	959000	53
408	20240826	134700	31048844000	959000	959000	960000	959000	191
409	20240826	134600	30865488000	960000	960000	960000	960000	18
410	20240826	134500	30848208000	959000	960000	960000	959000	43
411	20240826	134400	30806935000	960000	960000	960000	959000	29
412	20240826	134300	30779103000	960000	960000	960000	959000	20
413	20240826	134200	30759905000	960000	958000	960000	958000	243
414	20240826	134100	30526914000	957000	958000	958000	957000	14
415	20240826	134000	30513507000	958000	959000	959000	957000	194
416	20240826	133900	30327495000	959000	959000	959000	958000	30
417	20240826	133800	30298728000	959000	959000	959000	958000	37
418	20240826	133700	30263260000	959000	959000	959000	958000	28
419	20240826	133600	30236409000	959000	958000	959000	957000	43
420	20240826	133500	30195208000	958000	958000	959000	958000	54
421	20240826	133400	30143454000	958000	958000	959000	958000	128
422	20240826	133300	30020815000	959000	959000	959000	957000	60
423	20240826	133200	29963323000	959000	958000	959000	957000	30
424	20240826	133100	29934574000	958000	959000	959000	957000	146
425	20240826	133000	29794693000	959000	959000	959000	958000	19
426	20240826	132900	29776473000	959000	959000	959000	958000	38
427	20240826	132800	29740038000	959000	958000	959000	958000	24
428	20240826	132700	29717026000	958000	959000	959000	958000	24
429	20240826	132600	29694015000	959000	958000	959000	958000	45
430	20240826	132500	29650893000	959000	958000	959000	958000	195
431	20240826	132400	29464065000	959000	959000	959000	958000	31
432	20240826	132300	29434340000	959000	959000	959000	958000	19
433	20240826	132200	29416121000	959000	959000	959000	958000	30
434	20240826	132100	29387354000	958000	959000	959000	958000	12
435	20240826	132000	29375848000	958000	959000	959000	958000	50
436	20240826	131900	29327912000	959000	959000	959000	958000	30
437	20240826	131800	29299148000	958000	958000	959000	958000	64
438	20240826	131700	29237817000	958000	958000	959000	957000	85
439	20240826	131600	29156425000	957000	957000	958000	957000	58
440	20240826	131500	29100864000	958000	958000	958000	957000	17
441	20240826	131400	29084579000	958000	958000	959000	957000	151
442	20240826	131300	28939923000	958000	957000	958000	957000	104
443	20240826	131200	28840354000	957000	957000	957000	956000	38
444	20240826	131100	28804001000	957000	956000	957000	956000	91
445	20240826	131000	28716983000	955000	956000	956000	955000	40
446	20240826	130900	28678757000	956000	955000	956000	955000	29
447	20240826	130800	28651058000	954000	955000	956000	954000	129
448	20240826	130700	28527810000	955000	956000	956000	955000	17
449	20240826	130600	28511561000	956000	956000	956000	955000	38
450	20240826	130500	28475238000	955000	955000	955000	954000	14
451	20240826	130400	28461869000	955000	955000	955000	954000	21
452	20240826	130300	28441815000	954000	955000	956000	952000	124
453	20240826	130200	28323484000	955000	954000	955000	954000	35
454	20240826	130100	28290063000	954000	954000	955000	953000	80
455	20240826	130000	28213745000	953000	956000	956000	953000	53
456	20240826	125900	28163163000	955000	954000	955000	954000	71
457	20240826	125800	28095375000	953000	953000	954000	953000	42
458	20240826	125700	28055329000	954000	954000	954000	953000	38
459	20240826	125600	28019093000	954000	954000	954000	953000	79
460	20240826	125500	27943753000	955000	953000	955000	953000	78
461	20240826	125400	27869334000	954000	954000	954000	953000	77
462	20240826	125300	27795938000	954000	955000	955000	953000	53
463	20240826	125200	27745368000	955000	954000	955000	954000	19
464	20240826	125100	27727238000	953000	953000	954000	953000	41
465	20240826	125000	27688138000	954000	954000	954000	953000	36
466	20240826	124900	27653811000	954000	953000	954000	953000	28
467	20240826	124800	27627110000	954000	956000	956000	953000	81
468	20240826	124700	27549865000	955000	955000	956000	954000	41
469	20240826	124600	27510719000	954000	954000	955000	954000	40
470	20240826	124500	27472546000	955000	955000	955000	954000	28
471	20240826	124400	27445809000	955000	955000	955000	954000	90
472	20240826	124300	27359935000	955000	956000	956000	955000	73
473	20240826	124200	27290207000	956000	956000	956000	955000	88
474	20240826	124100	27206146000	956000	954000	956000	954000	66
475	20240826	124000	27143088000	955000	955000	955000	954000	24
476	20240826	123900	27120172000	954000	955000	955000	954000	18
477	20240826	123800	27102984000	955000	954000	955000	954000	26
478	20240826	123700	27078164000	954000	955000	955000	954000	21
479	20240826	123600	27058111000	954000	955000	955000	954000	53
480	20240826	123500	27007519000	955000	956000	956000	954000	51
481	20240826	123400	26958816000	956000	956000	956000	955000	46
482	20240826	123300	26914863000	956000	957000	957000	956000	39
483	20240826	123200	26877571000	956000	956000	957000	955000	44
484	20240826	123100	26835509000	955000	956000	957000	955000	8
485	20240826	123000	26827860000	956000	957000	957000	956000	24
486	20240826	122900	26804902000	957000	956000	957000	955000	23
487	20240826	122800	26782902000	956000	957000	957000	956000	40
488	20240826	122700	26744640000	957000	957000	958000	956000	32
489	20240826	122600	26714033000	957000	958000	958000	957000	32
490	20240826	122500	26683403000	957000	958000	958000	957000	27
491	20240826	122400	26657553000	958000	958000	958000	957000	24
492	20240826	122300	26634566000	958000	957000	958000	956000	29
493	20240826	122200	26606816000	957000	956000	957000	956000	35
494	20240826	122100	26573353000	956000	957000	957000	956000	33
495	20240826	122000	26541774000	957000	958000	959000	957000	71
496	20240826	121900	26473795000	958000	958000	958000	957000	33
497	20240826	121800	26442182000	957000	958000	958000	957000	18
498	20240826	121700	26424940000	958000	957000	958000	957000	24
499	20240826	121600	26401953000	957000	957000	958000	956000	25
500	20240826	121500	26378023000	956000	955000	956000	955000	48
501	20240826	121400	26332166000	955000	957000	957000	955000	25
502	20240826	121300	26308259000	957000	954000	957000	953000	487
503	20240826	121200	25843958000	955000	956000	956000	954000	107
504	20240826	121100	25741834000	956000	957000	957000	956000	48
505	20240826	121000	25695933000	957000	956000	957000	955000	48
506	20240826	120900	25650021000	956000	956000	956000	955000	43
507	20240826	120800	25608941000	954000	955000	955000	954000	23
508	20240826	120700	25586979000	955000	956000	956000	955000	198
509	20240826	120600	25397746000	957000	957000	957000	956000	36
510	20240826	120500	25363314000	957000	957000	957000	956000	60
511	20240826	120400	25305931000	957000	956000	957000	955000	68
512	20240826	120300	25240950000	956000	957000	957000	956000	29
513	20240826	120200	25213208000	957000	957000	957000	956000	123
514	20240826	120100	25095599000	956000	956000	957000	956000	22
515	20240826	120000	25074548000	957000	957000	957000	956000	32
516	20240826	115900	25043925000	957000	956000	957000	956000	23
517	20240826	115800	25021926000	956000	956000	957000	956000	24
518	20240826	115700	24998961000	957000	958000	958000	956000	158
519	20240826	115600	24847755000	958000	958000	958000	958000	25
520	20240826	115500	24823805000	958000	958000	958000	958000	24
521	20240826	115400	24800813000	957000	958000	958000	957000	26
522	20240826	115300	24775916000	958000	958000	958000	957000	20
523	20240826	115200	24756761000	957000	958000	958000	957000	28
524	20240826	115100	24729942000	958000	958000	958000	957000	28
525	20240826	115000	24703122000	958000	957000	958000	957000	57
526	20240826	114900	24648559000	958000	957000	958000	957000	24
527	20240826	114800	24625575000	957000	957000	958000	957000	34
528	20240826	114700	24593011000	957000	958000	958000	957000	27
529	20240826	114600	24567147000	957000	958000	958000	957000	60
530	20240826	114500	24509719000	958000	958000	958000	957000	47
531	20240826	114400	24464695000	958000	958000	958000	957000	15
532	20240826	114300	24450326000	958000	958000	958000	958000	15
533	20240826	114200	24435956000	957000	958000	958000	957000	53
534	20240826	114100	24385199000	958000	957000	958000	957000	14
535	20240826	114000	24371793000	957000	958000	958000	957000	22
536	20240826	113900	24350718000	958000	957000	958000	956000	38
537	20240826	113800	24314338000	957000	956000	957000	956000	20
538	20240826	113700	24295206000	956000	957000	957000	956000	21
539	20240826	113600	24275110000	956000	957000	957000	956000	39
540	20240826	113500	24237798000	957000	958000	958000	957000	137
541	20240826	113400	24106684000	958000	958000	958000	957000	43
542	20240826	113300	24065494000	958000	959000	959000	958000	103
543	20240826	113200	23966805000	959000	959000	959000	958000	38
544	20240826	113100	23930386000	958000	958000	959000	958000	25
545	20240826	113000	23906416000	958000	959000	959000	958000	66
546	20240826	112900	23843178000	959000	959000	959000	958000	27
547	20240826	112800	23817288000	959000	958000	959000	957000	175
548	20240826	112700	23649629000	958000	958000	959000	958000	19
549	20240826	112600	23631420000	958000	958000	959000	958000	157
550	20240826	112500	23480981000	959000	958000	959000	958000	20
551	20240826	112400	23461802000	958000	959000	959000	958000	170
552	20240826	112300	23298827000	958000	958000	960000	958000	533
553	20240826	112200	22787256000	959000	958000	959000	958000	18
554	20240826	112100	22769996000	959000	959000	960000	958000	18
555	20240826	112000	22752729000	959000	959000	959000	958000	43
556	20240826	111900	22711503000	959000	958000	959000	958000	10
557	20240826	111800	22701919000	959000	959000	959000	958000	26
558	20240826	111700	22676993000	959000	958000	960000	958000	41
559	20240826	111600	22637666000	959000	960000	960000	959000	92
560	20240826	111500	22549423000	960000	959000	960000	958000	59
561	20240826	111400	22492851000	958000	958000	959000	958000	42
562	20240826	111300	22452606000	959000	959000	959000	958000	100
563	20240826	111200	22356761000	959000	959000	959000	958000	95
564	20240826	111100	22265657000	959000	959000	959000	958000	38
565	20240826	111000	22229219000	958000	959000	959000	958000	37
566	20240826	110900	22193750000	959000	958000	959000	958000	50
567	20240826	110800	22145806000	958000	959000	959000	958000	10
568	20240826	110700	22136217000	959000	959000	959000	958000	74
569	20240826	110600	22065290000	959000	958000	959000	958000	44
570	20240826	110500	22023114000	958000	959000	959000	958000	77
571	20240826	110400	21949331000	959000	958000	959000	958000	39
572	20240826	110300	21911952000	958000	959000	959000	958000	23
573	20240826	110200	21889898000	958000	959000	959000	958000	24
574	20240826	110100	21866889000	959000	958000	959000	957000	229
575	20240826	110000	21647495000	958000	958000	958000	957000	47
576	20240826	105900	21602479000	958000	958000	958000	957000	59
577	20240826	105800	21545966000	958000	957000	958000	957000	33
578	20240826	105700	21514354000	958000	958000	958000	957000	29
579	20240826	105600	21486583000	957000	958000	958000	957000	10
580	20240826	105500	21477006000	957000	957000	958000	957000	33
581	20240826	105400	21445399000	958000	959000	959000	958000	98
582	20240826	105300	21351498000	959000	958000	959000	958000	24
583	20240826	105200	21328495000	959000	958000	959000	958000	51
584	20240826	105100	21279615000	957000	959000	959000	957000	80
585	20240826	105000	21202958000	959000	958000	959000	958000	27
586	20240826	104900	21177078000	959000	958000	959000	958000	78
587	20240826	104800	21102327000	958000	958000	958000	957000	166
588	20240826	104700	20943309000	958000	957000	958000	957000	21
589	20240826	104600	20923204000	958000	957000	958000	957000	119
590	20240826	104500	20809303000	958000	957000	958000	957000	34
591	20240826	104400	20776747000	957000	957000	957000	954000	173
592	20240826	104300	20611300000	957000	957000	957000	956000	44
593	20240826	104200	20569196000	956000	955000	956000	955000	40
594	20240826	104100	20530978000	955000	957000	957000	955000	40
595	20240826	104000	20492742000	956000	956000	957000	956000	23
596	20240826	103900	20470747000	954000	956000	956000	953000	105
597	20240826	103800	20370522000	956000	954000	956000	954000	99
598	20240826	103700	20275976000	954000	956000	956000	953000	260
599	20240826	103600	20027689000	957000	957000	958000	957000	89
600	20240826	103500	19942498000	957000	957000	958000	957000	45
601	20240826	103400	19899425000	958000	957000	958000	957000	268
602	20240826	103300	19642946000	957000	957000	957000	956000	43
603	20240826	103200	19601811000	956000	956000	957000	956000	31
604	20240826	103100	19572167000	957000	956000	957000	955000	117
605	20240826	103000	19460321000	956000	957000	957000	956000	170
606	20240826	102900	19297783000	956000	956000	956000	955000	125
607	20240826	102800	19178285000	956000	957000	957000	956000	14
608	20240826	102700	19164888000	956000	957000	957000	956000	31
609	20240826	102600	19135246000	957000	957000	958000	956000	172
610	20240826	102500	18970703000	957000	955000	957000	955000	49
611	20240826	102400	18923864000	956000	956000	957000	956000	159
612	20240826	102300	18771857000	956000	957000	957000	956000	185
613	20240826	102200	18594986000	957000	958000	958000	957000	127
614	20240826	102100	18473442000	958000	958000	958000	957000	36
615	20240826	102000	18438977000	957000	958000	958000	957000	31
616	20240826	101900	18409291000	958000	958000	958000	957000	51
617	20240826	101800	18360443000	958000	958000	959000	958000	9
618	20240826	101700	18351820000	959000	958000	959000	957000	115
619	20240826	101600	18241646000	959000	959000	960000	958000	17
620	20240826	101500	18225344000	959000	959000	960000	959000	137
621	20240826	101400	18093915000	959000	960000	960000	959000	57
622	20240826	101300	18039239000	960000	960000	960000	959000	26
623	20240826	101200	18014297000	960000	958000	960000	958000	41
624	20240826	101100	17974953000	959000	960000	961000	959000	142
625	20240826	101000	17838664000	961000	962000	963000	961000	90
626	20240826	100900	17752132000	961000	960000	963000	960000	466
627	20240826	100800	17304027000	960000	960000	960000	960000	98
628	20240826	100700	17209947000	960000	959000	960000	959000	31
629	20240826	100600	17180200000	959000	959000	959000	958000	62
630	20240826	100500	17120747000	958000	959000	959000	958000	61
631	20240826	100400	17062251000	959000	958000	959000	957000	228
632	20240826	100300	16843701000	957000	960000	960000	957000	237
633	20240826	100200	16616570000	960000	960000	960000	959000	34
634	20240826	100100	16583946000	960000	960000	960000	959000	56
635	20240826	100000	16530199000	960000	960000	961000	960000	211
636	20240826	095900	16327578000	961000	961000	961000	960000	62
637	20240826	095800	16268008000	961000	961000	961000	960000	49
638	20240826	095700	16220933000	961000	960000	961000	959000	259
639	20240826	095600	15972374000	960000	960000	960000	959000	129
640	20240826	095500	15848643000	960000	960000	961000	959000	196
641	20240826	095400	15660516000	961000	961000	961000	960000	67
642	20240826	095300	15596155000	961000	960000	961000	960000	57
643	20240826	095200	15541386000	961000	960000	962000	959000	204
644	20240826	095100	15345537000	961000	961000	963000	959000	313
645	20240826	095000	15044825000	961000	961000	962000	960000	428
646	20240826	094900	14633327000	961000	958000	961000	957000	396
647	20240826	094800	14253221000	958000	958000	958000	957000	88
648	20240826	094700	14168937000	958000	958000	958000	957000	53
649	20240826	094600	14118167000	958000	956000	958000	955000	240
650	20240826	094500	13888530000	956000	956000	956000	955000	36
651	20240826	094400	13854124000	955000	956000	956000	955000	42
652	20240826	094300	13813991000	956000	958000	959000	956000	280
653	20240826	094200	13545912000	957000	956000	958000	955000	518
654	20240826	094100	13050265000	956000	955000	956000	955000	238
655	20240826	094000	12822942000	955000	955000	955000	952000	157
656	20240826	093900	12673262000	955000	953000	955000	953000	147
657	20240826	093800	12532919000	953000	953000	953000	952000	139
658	20240826	093700	12400455000	953000	953000	953000	952000	116
659	20240826	093600	12289959000	953000	950000	953000	949000	260
660	20240826	093500	12042798000	951000	949000	951000	949000	256
661	20240826	093400	11799641000	949000	950000	950000	948000	540
662	20240826	093300	11287433000	949000	950000	953000	949000	617
663	20240826	093200	10701012000	949000	951000	952000	949000	634
664	20240826	093100	10099114000	950000	951000	952000	950000	72
665	20240826	093000	10030658000	950000	951000	952000	950000	155
666	20240826	092900	9883285000	950000	951000	951000	950000	295
667	20240826	092800	9603015000	951000	951000	952000	950000	110
668	20240826	092700	9498397000	951000	951000	952000	951000	36
669	20240826	092600	9464150000	951000	952000	952000	951000	80
670	20240826	092500	9388067000	951000	952000	952000	951000	217
671	20240826	092400	9181684000	952000	952000	953000	952000	167
672	20240826	092300	9022694000	953000	952000	953000	951000	204
673	20240826	092200	8828484000	953000	954000	954000	952000	158
674	20240826	092100	8677911000	954000	953000	955000	952000	62
675	20240826	092000	8618811000	953000	953000	955000	953000	45
676	20240826	091900	8575920000	952000	952000	953000	952000	130
677	20240826	091800	8452101000	952000	952000	953000	952000	31
678	20240826	091700	8422571000	951000	955000	955000	951000	238
679	20240826	091600	8195792000	955000	954000	956000	953000	219
680	20240826	091500	7986752000	953000	950000	953000	950000	144
681	20240826	091400	7849702000	951000	950000	951000	950000	170
682	20240826	091300	7688198000	950000	951000	951000	950000	753
683	20240826	091200	6972755000	951000	955000	955000	950000	711
684	20240826	091100	6295588000	956000	956000	956000	955000	150
685	20240826	091000	6152190000	956000	959000	959000	956000	334
686	20240826	090900	5832562000	959000	957000	959000	956000	239
687	20240826	090800	5603731000	957000	956000	957000	954000	117
688	20240826	090700	5491991000	956000	953000	957000	953000	277
689	20240826	090600	5227519000	953000	956000	957000	953000	406
690	20240826	090500	4839837000	955000	956000	957000	955000	150
691	20240826	090400	4696449000	956000	954000	957000	954000	247
692	20240826	090300	4460488000	954000	959000	959000	953000	627
693	20240826	090200	3861195000	959000	959000	962000	957000	351
694	20240826	090100	3524584000	958000	963000	963000	958000	821
695	20240826	090000	2735873000	963000	964000	964000	961000	2837