KissMeData/317850/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	210400	1596541140	9750	9750	9750	9750	6875
3	20240827	210300	1596541140	9750	9750	9750	9750	0
4	20240827	210200	1596541140	9750	9750	9750	9750	0
5	20240827	210100	1596541140	9750	9750	9750	9750	0
6	20240827	210000	1596541140	9750	9750	9750	9750	0
7	20240827	205900	1596541140	9750	9750	9750	9750	0
8	20240827	205800	1596541140	9750	9750	9750	9750	0
9	20240827	205700	1596541140	9750	9750	9750	9750	0
10	20240827	205600	1596541140	9750	9750	9750	9750	0
11	20240827	205500	1596541140	9750	9750	9750	9750	0
12	20240827	205400	1596541140	9750	9750	9750	9750	0
13	20240827	205300	1596541140	9750	9750	9750	9750	0
14	20240827	205200	1596541140	9750	9750	9750	9750	0
15	20240827	205100	1596541140	9750	9750	9750	9750	0
16	20240827	205000	1596541140	9750	9750	9750	9750	0
17	20240827	204900	1596541140	9750	9750	9750	9750	0
18	20240827	204800	1596541140	9750	9750	9750	9750	0
19	20240827	204700	1596541140	9750	9750	9750	9750	0
20	20240827	204600	1596541140	9750	9750	9750	9750	0
21	20240827	204500	1596541140	9750	9750	9750	9750	0
22	20240827	204400	1596541140	9750	9750	9750	9750	0
23	20240827	204300	1596541140	9750	9750	9750	9750	0
24	20240827	204200	1596541140	9750	9750	9750	9750	0
25	20240827	204100	1596541140	9750	9750	9750	9750	0
26	20240827	204000	1596541140	9750	9750	9750	9750	0
27	20240827	203900	1596541140	9750	9750	9750	9750	0
28	20240827	203800	1596541140	9750	9750	9750	9750	0
29	20240827	203700	1596541140	9750	9750	9750	9750	0
30	20240827	203600	1596541140	9750	9750	9750	9750	0
31	20240827	203500	1596541140	9750	9750	9750	9750	0
32	20240827	203400	1596541140	9750	9750	9750	9750	6875
33	20240827	203300	1596541140	9750	9750	9750	9750	0
34	20240827	203200	1596541140	9750	9750	9750	9750	0
35	20240827	203100	1596541140	9750	9750	9750	9750	0
36	20240827	203000	1596541140	9750	9750	9750	9750	0
37	20240827	202900	1596541140	9750	9750	9750	9750	0
38	20240827	202800	1596541140	9750	9750	9750	9750	0
39	20240827	202700	1596541140	9750	9750	9750	9750	0
40	20240827	202600	1596541140	9750	9750	9750	9750	0
41	20240827	202500	1596541140	9750	9750	9750	9750	0
42	20240827	202400	1596541140	9750	9750	9750	9750	0
43	20240827	202300	1596541140	9750	9750	9750	9750	0
44	20240827	202200	1596541140	9750	9750	9750	9750	0
45	20240827	202100	1596541140	9750	9750	9750	9750	0
46	20240827	202000	1596541140	9750	9750	9750	9750	0
47	20240827	201900	1596541140	9750	9750	9750	9750	0
48	20240827	201800	1596541140	9750	9750	9750	9750	0
49	20240827	201700	1596541140	9750	9750	9750	9750	0
50	20240827	201600	1596541140	9750	9750	9750	9750	0
51	20240827	201500	1596541140	9750	9750	9750	9750	0
52	20240827	201400	1596541140	9750	9750	9750	9750	0
53	20240827	201300	1596541140	9750	9750	9750	9750	0
54	20240827	201200	1596541140	9750	9750	9750	9750	0
55	20240827	201100	1596541140	9750	9750	9750	9750	0
56	20240827	201000	1596541140	9750	9750	9750	9750	0
57	20240827	200900	1596541140	9750	9750	9750	9750	0
58	20240827	200800	1596541140	9750	9750	9750	9750	0
59	20240827	200700	1596541140	9750	9750	9750	9750	0
60	20240827	200600	1596541140	9750	9750	9750	9750	0
61	20240827	200500	1596541140	9750	9750	9750	9750	0
62	20240827	200400	1596541140	9750	9750	9750	9750	6875
63	20240827	200300	1596541140	9750	9750	9750	9750	0
64	20240827	200200	1596541140	9750	9750	9750	9750	0
65	20240827	200100	1596541140	9750	9750	9750	9750	0
66	20240827	200000	1596541140	9750	9750	9750	9750	0
67	20240827	195900	1596541140	9750	9750	9750	9750	0
68	20240827	195800	1596541140	9750	9750	9750	9750	0
69	20240827	195700	1596541140	9750	9750	9750	9750	0
70	20240827	195600	1596541140	9750	9750	9750	9750	0
71	20240827	195500	1596541140	9750	9750	9750	9750	0
72	20240827	195400	1596541140	9750	9750	9750	9750	0
73	20240827	195300	1596541140	9750	9750	9750	9750	0
74	20240827	195200	1596541140	9750	9750	9750	9750	0
75	20240827	195100	1596541140	9750	9750	9750	9750	0
76	20240827	195000	1596541140	9750	9750	9750	9750	0
77	20240827	194900	1596541140	9750	9750	9750	9750	0
78	20240827	194800	1596541140	9750	9750	9750	9750	0
79	20240827	194700	1596541140	9750	9750	9750	9750	0
80	20240827	194600	1596541140	9750	9750	9750	9750	0
81	20240827	194500	1596541140	9750	9750	9750	9750	0
82	20240827	194400	1596541140	9750	9750	9750	9750	0
83	20240827	194300	1596541140	9750	9750	9750	9750	0
84	20240827	194200	1596541140	9750	9750	9750	9750	0
85	20240827	194100	1596541140	9750	9750	9750	9750	0
86	20240827	194000	1596541140	9750	9750	9750	9750	0
87	20240827	193900	1596541140	9750	9750	9750	9750	0
88	20240827	193800	1596541140	9750	9750	9750	9750	0
89	20240827	193700	1596541140	9750	9750	9750	9750	0
90	20240827	193600	1596541140	9750	9750	9750	9750	0
91	20240827	193500	1596541140	9750	9750	9750	9750	0
92	20240827	193400	1596541140	9750	9750	9750	9750	6875
93	20240827	193300	1596541140	9750	9750	9750	9750	0
94	20240827	193200	1596541140	9750	9750	9750	9750	0
95	20240827	193100	1596541140	9750	9750	9750	9750	0
96	20240827	193000	1596541140	9750	9750	9750	9750	0
97	20240827	192900	1596541140	9750	9750	9750	9750	0
98	20240827	192800	1596541140	9750	9750	9750	9750	0
99	20240827	192700	1596541140	9750	9750	9750	9750	0
100	20240827	192600	1596541140	9750	9750	9750	9750	0
101	20240827	192500	1596541140	9750	9750	9750	9750	0
102	20240827	192400	1596541140	9750	9750	9750	9750	0
103	20240827	192300	1596541140	9750	9750	9750	9750	0
104	20240827	192200	1596541140	9750	9750	9750	9750	0
105	20240827	192100	1596541140	9750	9750	9750	9750	0
106	20240827	192000	1596541140	9750	9750	9750	9750	0
107	20240827	191900	1596541140	9750	9750	9750	9750	0
108	20240827	191800	1596541140	9750	9750	9750	9750	0
109	20240827	191700	1596541140	9750	9750	9750	9750	0
110	20240827	191600	1596541140	9750	9750	9750	9750	0
111	20240827	191500	1596541140	9750	9750	9750	9750	0
112	20240827	191400	1596541140	9750	9750	9750	9750	0
113	20240827	191300	1596541140	9750	9750	9750	9750	0
114	20240827	191200	1596541140	9750	9750	9750	9750	0
115	20240827	191100	1596541140	9750	9750	9750	9750	0
116	20240827	191000	1596541140	9750	9750	9750	9750	0
117	20240827	190900	1596541140	9750	9750	9750	9750	0
118	20240827	190800	1596541140	9750	9750	9750	9750	0
119	20240827	190700	1596541140	9750	9750	9750	9750	0
120	20240827	190600	1596541140	9750	9750	9750	9750	0
121	20240827	190500	1596541140	9750	9750	9750	9750	0
122	20240827	190400	1596541140	9750	9750	9750	9750	6875
123	20240827	190300	1596541140	9750	9750	9750	9750	0
124	20240827	190200	1596541140	9750	9750	9750	9750	0
125	20240827	190100	1596541140	9750	9750	9750	9750	0
126	20240827	190000	1596541140	9750	9750	9750	9750	0
127	20240827	185900	1596541140	9750	9750	9750	9750	0
128	20240827	185800	1596541140	9750	9750	9750	9750	0
129	20240827	185700	1596541140	9750	9750	9750	9750	0
130	20240827	185600	1596541140	9750	9750	9750	9750	0
131	20240827	185500	1596541140	9750	9750	9750	9750	0
132	20240827	185400	1596541140	9750	9750	9750	9750	0
133	20240827	185300	1596541140	9750	9750	9750	9750	0
134	20240827	185200	1596541140	9750	9750	9750	9750	0
135	20240827	185100	1596541140	9750	9750	9750	9750	0
136	20240827	185000	1596541140	9750	9750	9750	9750	0
137	20240827	184900	1596541140	9750	9750	9750	9750	0
138	20240827	184800	1596541140	9750	9750	9750	9750	0
139	20240827	184700	1596541140	9750	9750	9750	9750	0
140	20240827	184600	1596541140	9750	9750	9750	9750	0
141	20240827	184500	1596541140	9750	9750	9750	9750	0
142	20240827	184400	1596541140	9750	9750	9750	9750	0
143	20240827	184300	1596541140	9750	9750	9750	9750	0
144	20240827	184200	1596541140	9750	9750	9750	9750	0
145	20240827	184100	1596541140	9750	9750	9750	9750	0
146	20240827	184000	1596541140	9750	9750	9750	9750	0
147	20240827	183900	1596541140	9750	9750	9750	9750	0
148	20240827	183800	1596541140	9750	9750	9750	9750	0
149	20240827	183700	1596541140	9750	9750	9750	9750	0
150	20240827	183600	1596541140	9750	9750	9750	9750	0
151	20240827	183500	1596541140	9750	9750	9750	9750	0
152	20240827	183400	1596541140	9750	9750	9750	9750	6875
153	20240827	183300	1596541140	9750	9750	9750	9750	0
154	20240827	183200	1596541140	9750	9750	9750	9750	0
155	20240827	183100	1596541140	9750	9750	9750	9750	0
156	20240827	183000	1596541140	9750	9750	9750	9750	0
157	20240827	182900	1596541140	9750	9750	9750	9750	0
158	20240827	182800	1596541140	9750	9750	9750	9750	0
159	20240827	182700	1596541140	9750	9750	9750	9750	0
160	20240827	182600	1596541140	9750	9750	9750	9750	0
161	20240827	182500	1596541140	9750	9750	9750	9750	0
162	20240827	182400	1596541140	9750	9750	9750	9750	0
163	20240827	182300	1596541140	9750	9750	9750	9750	0
164	20240827	182200	1596541140	9750	9750	9750	9750	0
165	20240827	182100	1596541140	9750	9750	9750	9750	0
166	20240827	182000	1596541140	9750	9750	9750	9750	0
167	20240827	181900	1596541140	9750	9750	9750	9750	0
168	20240827	181800	1596541140	9750	9750	9750	9750	0
169	20240827	181700	1596541140	9750	9750	9750	9750	0
170	20240827	181600	1596541140	9750	9750	9750	9750	0
171	20240827	181500	1596541140	9750	9750	9750	9750	0
172	20240827	181400	1596541140	9750	9750	9750	9750	0
173	20240827	181300	1596541140	9750	9750	9750	9750	0
174	20240827	181200	1596541140	9750	9750	9750	9750	0
175	20240827	181100	1596541140	9750	9750	9750	9750	0
176	20240827	181000	1596541140	9750	9750	9750	9750	0
177	20240827	180900	1596541140	9750	9750	9750	9750	0
178	20240827	180800	1596541140	9750	9750	9750	9750	0
179	20240827	180700	1596541140	9750	9750	9750	9750	0
180	20240827	180600	1596541140	9750	9750	9750	9750	0
181	20240827	180500	1596541140	9750	9750	9750	9750	0
182	20240827	180400	1596541140	9750	9750	9750	9750	6875
183	20240827	180300	1596541140	9750	9750	9750	9750	0
184	20240827	180200	1596541140	9750	9750	9750	9750	0
185	20240827	180100	1596541140	9750	9750	9750	9750	0
186	20240827	180000	1596541140	9750	9750	9750	9750	0
187	20240827	175900	1596541140	9750	9750	9750	9750	0
188	20240827	175800	1596541140	9750	9750	9750	9750	0
189	20240827	175700	1596541140	9750	9750	9750	9750	0
190	20240827	175600	1596541140	9750	9750	9750	9750	0
191	20240827	175500	1596541140	9750	9750	9750	9750	0
192	20240827	175400	1596541140	9750	9750	9750	9750	0
193	20240827	175300	1596541140	9750	9750	9750	9750	0
194	20240827	175200	1596541140	9750	9750	9750	9750	0
195	20240827	175100	1596541140	9750	9750	9750	9750	0
196	20240827	175000	1596541140	9750	9750	9750	9750	0
197	20240827	174900	1596541140	9750	9750	9750	9750	0
198	20240827	174800	1596541140	9750	9750	9750	9750	0
199	20240827	174700	1596541140	9750	9750	9750	9750	0
200	20240827	174600	1596541140	9750	9750	9750	9750	0
201	20240827	174500	1596541140	9750	9750	9750	9750	0
202	20240827	174400	1596541140	9750	9750	9750	9750	0
203	20240827	174300	1596541140	9750	9750	9750	9750	0
204	20240827	174200	1596541140	9750	9750	9750	9750	0
205	20240827	174100	1596541140	9750	9750	9750	9750	0
206	20240827	174000	1596541140	9750	9750	9750	9750	0
207	20240827	173900	1596541140	9750	9750	9750	9750	0
208	20240827	173800	1596541140	9750	9750	9750	9750	0
209	20240827	173700	1596541140	9750	9750	9750	9750	0
210	20240827	173600	1596541140	9750	9750	9750	9750	0
211	20240827	173500	1596541140	9750	9750	9750	9750	0
212	20240827	173400	1596541140	9750	9750	9750	9750	6875
213	20240827	173300	1596541140	9750	9750	9750	9750	0
214	20240827	173200	1596541140	9750	9750	9750	9750	0
215	20240827	173100	1596541140	9750	9750	9750	9750	0
216	20240827	173000	1596541140	9750	9750	9750	9750	0
217	20240827	172900	1596541140	9750	9750	9750	9750	0
218	20240827	172800	1596541140	9750	9750	9750	9750	0
219	20240827	172700	1596541140	9750	9750	9750	9750	0
220	20240827	172600	1596541140	9750	9750	9750	9750	0
221	20240827	172500	1596541140	9750	9750	9750	9750	0
222	20240827	172400	1596541140	9750	9750	9750	9750	0
223	20240827	172300	1596541140	9750	9750	9750	9750	0
224	20240827	172200	1596541140	9750	9750	9750	9750	0
225	20240827	172100	1596541140	9750	9750	9750	9750	0
226	20240827	172000	1596541140	9750	9750	9750	9750	0
227	20240827	171900	1596541140	9750	9750	9750	9750	0
228	20240827	171800	1596541140	9750	9750	9750	9750	0
229	20240827	171700	1596541140	9750	9750	9750	9750	0
230	20240827	171600	1596541140	9750	9750	9750	9750	0
231	20240827	171500	1596541140	9750	9750	9750	9750	0
232	20240827	171400	1596541140	9750	9750	9750	9750	0
233	20240827	171300	1596541140	9750	9750	9750	9750	0
234	20240827	171200	1596541140	9750	9750	9750	9750	0
235	20240827	171100	1596541140	9750	9750	9750	9750	0
236	20240827	171000	1596541140	9750	9750	9750	9750	0
237	20240827	170900	1596541140	9750	9750	9750	9750	0
238	20240827	170800	1596541140	9750	9750	9750	9750	0
239	20240827	170700	1596541140	9750	9750	9750	9750	0
240	20240827	170600	1596541140	9750	9750	9750	9750	0
241	20240827	170500	1596541140	9750	9750	9750	9750	0
242	20240827	170400	1596541140	9750	9750	9750	9750	6875
243	20240827	170300	1596541140	9750	9750	9750	9750	0
244	20240827	170200	1596541140	9750	9750	9750	9750	0
245	20240827	170100	1596541140	9750	9750	9750	9750	0
246	20240827	170000	1596541140	9750	9750	9750	9750	0
247	20240827	165900	1596541140	9750	9750	9750	9750	0
248	20240827	165800	1596541140	9750	9750	9750	9750	0
249	20240827	165700	1596541140	9750	9750	9750	9750	0
250	20240827	165600	1596541140	9750	9750	9750	9750	0
251	20240827	165500	1596541140	9750	9750	9750	9750	0
252	20240827	165400	1596541140	9750	9750	9750	9750	0
253	20240827	165300	1596541140	9750	9750	9750	9750	0
254	20240827	165200	1596541140	9750	9750	9750	9750	0
255	20240827	165100	1596541140	9750	9750	9750	9750	0
256	20240827	165000	1596541140	9750	9750	9750	9750	0
257	20240827	164900	1596541140	9750	9750	9750	9750	0
258	20240827	164800	1596541140	9750	9750	9750	9750	0
259	20240827	164700	1596541140	9750	9750	9750	9750	0
260	20240827	164600	1596541140	9750	9750	9750	9750	0
261	20240827	164500	1596541140	9750	9750	9750	9750	0
262	20240827	164400	1596541140	9750	9750	9750	9750	0
263	20240827	164300	1596541140	9750	9750	9750	9750	0
264	20240827	164200	1596541140	9750	9750	9750	9750	0
265	20240827	164100	1596541140	9750	9750	9750	9750	0
266	20240827	164000	1596541140	9750	9750	9750	9750	0
267	20240827	163900	1596541140	9750	9750	9750	9750	0
268	20240827	163800	1596541140	9750	9750	9750	9750	0
269	20240827	163700	1596541140	9750	9750	9750	9750	0
270	20240827	163600	1596541140	9750	9750	9750	9750	0
271	20240827	163500	1596541140	9750	9750	9750	9750	0
272	20240827	163400	1596541140	9750	9750	9750	9750	6875
273	20240827	163300	1596541140	9750	9750	9750	9750	0
274	20240827	163200	1596541140	9750	9750	9750	9750	0
275	20240827	163100	1596541140	9750	9750	9750	9750	0
276	20240827	163000	1596541140	9750	9750	9750	9750	0
277	20240827	162900	1596541140	9750	9750	9750	9750	0
278	20240827	162800	1596541140	9750	9750	9750	9750	0
279	20240827	162700	1596541140	9750	9750	9750	9750	0
280	20240827	162600	1596541140	9750	9750	9750	9750	0
281	20240827	162500	1596541140	9750	9750	9750	9750	0
282	20240827	162400	1596541140	9750	9750	9750	9750	0
283	20240827	162300	1596541140	9750	9750	9750	9750	0
284	20240827	162200	1596541140	9750	9750	9750	9750	0
285	20240827	162100	1596541140	9750	9750	9750	9750	0
286	20240827	162000	1596541140	9750	9750	9750	9750	0
287	20240827	161900	1596541140	9750	9750	9750	9750	0
288	20240827	161800	1596541140	9750	9750	9750	9750	0
289	20240827	161700	1596541140	9750	9750	9750	9750	0
290	20240827	161600	1596541140	9750	9750	9750	9750	0
291	20240827	161500	1596541140	9750	9750	9750	9750	0
292	20240827	161400	1596541140	9750	9750	9750	9750	0
293	20240827	161300	1596541140	9750	9750	9750	9750	0
294	20240827	161200	1596541140	9750	9750	9750	9750	0
295	20240827	161100	1596541140	9750	9750	9750	9750	0
296	20240827	161000	1596541140	9750	9750	9750	9750	0
297	20240827	160900	1596541140	9750	9750	9750	9750	0
298	20240827	160800	1596541140	9750	9750	9750	9750	0
299	20240827	160700	1596541140	9750	9750	9750	9750	0
300	20240827	160600	1596541140	9750	9750	9750	9750	0
301	20240827	160500	1596541140	9750	9750	9750	9750	0
302	20240827	160400	1596541140	9750	9750	9750	9750	6875
303	20240827	160300	1596541140	9750	9750	9750	9750	0
304	20240827	160200	1596541140	9750	9750	9750	9750	0
305	20240827	160100	1596541140	9750	9750	9750	9750	0
306	20240827	160000	1596541140	9750	9750	9750	9750	0
307	20240827	155900	1596541140	9750	9750	9750	9750	0
308	20240827	155800	1596541140	9750	9750	9750	9750	0
309	20240827	155700	1596541140	9750	9750	9750	9750	0
310	20240827	155600	1596541140	9750	9750	9750	9750	0
311	20240827	155500	1596541140	9750	9750	9750	9750	0
312	20240827	155400	1596541140	9750	9750	9750	9750	0
313	20240827	155300	1596541140	9750	9750	9750	9750	0
314	20240827	155200	1596541140	9750	9750	9750	9750	0
315	20240827	155100	1596541140	9750	9750	9750	9750	0
316	20240827	155000	1596541140	9750	9750	9750	9750	0
317	20240827	154900	1596541140	9750	9750	9750	9750	0
318	20240827	154800	1596541140	9750	9750	9750	9750	0
319	20240827	154700	1596541140	9750	9750	9750	9750	0
320	20240827	154600	1596541140	9750	9750	9750	9750	0
321	20240827	154500	1596541140	9750	9750	9750	9750	0
322	20240827	154400	1596541140	9750	9750	9750	9750	0
323	20240827	154300	1596541140	9750	9750	9750	9750	0
324	20240827	154200	1596541140	9750	9750	9750	9750	0
325	20240827	154100	1596541140	9750	9750	9750	9750	0
326	20240827	154000	1596541140	9750	9750	9750	9750	0
327	20240827	153900	1596541140	9750	9750	9750	9750	0
328	20240827	153800	1596541140	9750	9750	9750	9750	0
329	20240827	153700	1596541140	9750	9750	9750	9750	0
330	20240827	153600	1596541140	9750	9750	9750	9750	0
331	20240827	153500	1596541140	9750	9750	9750	9750	0
332	20240827	153400	1596541140	9750	9750	9750	9750	6875
333	20240827	153300	1596541140	9750	9750	9750	9750	0
334	20240827	153200	1596541140	9750	9750	9750	9750	0
335	20240827	153100	1596541140	9750	9750	9750	9750	0
336	20240827	153000	1596541140	9750	9750	9750	9750	6875
337	20240827	152900	1529509890	9780	9780	9780	9780	0
338	20240827	152800	1529509890	9780	9780	9780	9780	0
339	20240827	152700	1529509890	9780	9780	9780	9780	0
340	20240827	152600	1529509890	9780	9780	9780	9780	0
341	20240827	152500	1529509890	9780	9780	9780	9780	0
342	20240827	152400	1529509890	9780	9780	9780	9780	0
343	20240827	152300	1529509890	9780	9780	9780	9780	0
344	20240827	152200	1529509890	9780	9780	9780	9780	0
345	20240827	152100	1529509890	9780	9780	9780	9780	0
346	20240827	152000	1529509890	9780	9780	9780	9780	0
347	20240827	151900	1529509890	9780	9780	9780	9770	556
348	20240827	151800	1524074210	9790	9780	9790	9780	340
349	20240827	151700	1520746750	9790	9790	9790	9780	1214
350	20240827	151600	1508872620	9790	9790	9790	9780	208
351	20240827	151500	1506838150	9790	9780	9790	9780	486
352	20240827	151400	1502082860	9780	9790	9800	9780	531
353	20240827	151300	1496884280	9790	9780	9790	9780	802
354	20240827	151200	1489038360	9790	9780	9790	9780	951
355	20240827	151100	1479737520	9780	9760	9780	9760	474
356	20240827	151000	1475102040	9790	9760	9790	9760	73
357	20240827	150900	1474388860	9780	9760	9780	9750	740
358	20240827	150800	1467170750	9780	9760	9780	9750	660
359	20240827	150700	1460728530	9780	9780	9780	9770	579
360	20240827	150600	1455070070	9790	9790	9790	9780	17
361	20240827	150500	1454903740	9790	9790	9790	9780	504
362	20240827	150400	1449974580	9780	9790	9790	9780	204
363	20240827	150300	1447979390	9800	9800	9800	9800	3
364	20240827	150200	1447949990	9790	9790	9800	9790	317
365	20240827	150100	1444846540	9790	9800	9800	9790	12
366	20240827	150000	1444729040	9800	9790	9800	9790	536
367	20240827	145900	1439481540	9800	9790	9800	9790	495
368	20240827	145800	1434635460	9800	9770	9800	9770	86
369	20240827	145700	1433794160	9800	9800	9800	9800	0
370	20240827	145600	1433794160	9800	9790	9800	9780	98
371	20240827	145500	1432835660	9800	9790	9800	9790	100
372	20240827	145400	1431856120	9800	9800	9800	9800	0
373	20240827	145300	1431856120	9800	9790	9800	9790	509
374	20240827	145200	1426872000	9790	9790	9790	9790	0
375	20240827	145100	1426872000	9790	9790	9790	9790	0
376	20240827	145000	1426872000	9790	9790	9790	9790	1
377	20240827	144900	1426862210	9750	9780	9780	9750	830
378	20240827	144800	1418753110	9790	9790	9790	9790	1311
379	20240827	144700	1405918420	9800	9800	9800	9800	1144
380	20240827	144600	1394707220	9800	9800	9800	9790	127
381	20240827	144500	1393462820	9800	9800	9800	9790	1202
382	20240827	144400	1381694610	9800	9800	9810	9800	198
383	20240827	144300	1379753970	9810	9810	9810	9810	0
384	20240827	144200	1379753970	9810	9790	9810	9790	21
385	20240827	144100	1379548160	9810	9810	9810	9810	0
386	20240827	144000	1379548160	9810	9810	9810	9800	2998
387	20240827	143900	1350140380	9810	9800	9810	9800	150
388	20240827	143800	1348669370	9810	9810	9810	9800	172
389	20240827	143700	1346983550	9810	9810	9810	9810	2
390	20240827	143600	1346963930	9810	9810	9810	9810	468
391	20240827	143500	1342372850	9810	9800	9810	9800	588
392	20240827	143400	1336607900	9800	9800	9800	9800	15
393	20240827	143300	1336460900	9800	9810	9810	9800	161
394	20240827	143200	1334882080	9810	9770	9810	9770	2478
395	20240827	143100	1310625890	9790	9790	9790	9790	1
396	20240827	143000	1310616100	9790	9770	9790	9770	956
397	20240827	142900	1301268980	9770	9770	9770	9770	5
398	20240827	142800	1301220130	9770	9760	9770	9760	33
399	20240827	142700	1300898040	9760	9760	9760	9760	62
400	20240827	142600	1300292920	9750	9750	9750	9750	84
401	20240827	142500	1299473920	9750	9750	9760	9740	251
402	20240827	142400	1297027860	9760	9760	9760	9760	0
403	20240827	142300	1297027860	9760	9760	9760	9760	0
404	20240827	142200	1297027860	9760	9760	9760	9760	61
405	20240827	142100	1296432500	9770	9770	9770	9770	1
406	20240827	142000	1296422730	9770	9770	9770	9770	1
407	20240827	141900	1296412960	9770	9770	9770	9770	10
408	20240827	141800	1296315260	9770	9760	9770	9760	158
409	20240827	141700	1294773170	9770	9770	9770	9770	16
410	20240827	141600	1294616850	9770	9770	9770	9770	388
411	20240827	141500	1290826090	9770	9760	9770	9760	11
412	20240827	141400	1290718720	9770	9780	9780	9770	18
413	20240827	141300	1290542690	9780	9780	9780	9780	10
414	20240827	141200	1290444890	9780	9780	9780	9780	30
415	20240827	141100	1290151490	9780	9770	9780	9770	1336
416	20240827	141000	1277096960	9770	9750	9770	9750	261
417	20240827	140900	1274550050	9760	9760	9760	9760	0
418	20240827	140800	1274550050	9760	9740	9760	9740	496
419	20240827	140700	1269712950	9760	9750	9760	9740	208
420	20240827	140600	1267684990	9750	9750	9750	9750	20
421	20240827	140500	1267489990	9760	9750	9760	9750	60
422	20240827	140400	1266904970	9770	9770	9770	9770	0
423	20240827	140300	1266904970	9770	9770	9770	9770	474
424	20240827	140200	1262273990	9770	9750	9770	9750	3
425	20240827	140100	1262244700	9750	9750	9750	9750	5
426	20240827	140000	1262195950	9770	9770	9770	9770	0
427	20240827	135900	1262195950	9770	9770	9770	9770	4
428	20240827	135800	1262156870	9770	9760	9770	9760	57
429	20240827	135700	1261600530	9770	9770	9770	9770	1
430	20240827	135600	1261590760	9770	9770	9770	9770	0
431	20240827	135500	1261590760	9770	9730	9770	9730	65
432	20240827	135400	1260958120	9760	9760	9760	9760	10
433	20240827	135300	1260860520	9760	9760	9760	9760	0
434	20240827	135200	1260860520	9760	9760	9760	9760	0
435	20240827	135100	1260860520	9760	9760	9760	9760	6
436	20240827	135000	1260801960	9760	9760	9770	9760	84
437	20240827	134900	1259981930	9770	9770	9770	9770	0
438	20240827	134800	1259981930	9770	9750	9770	9750	676
439	20240827	134700	1253384990	9710	9740	9750	9710	1368
440	20240827	134600	1240083480	9740	9740	9740	9740	0
441	20240827	134500	1240083480	9740	9730	9740	9720	29
442	20240827	134400	1239801570	9740	9740	9740	9740	0
443	20240827	134300	1239801570	9740	9740	9740	9740	57
444	20240827	134200	1239246390	9740	9750	9750	9740	3
445	20240827	134100	1239217160	9750	9730	9750	9730	605
446	20240827	134000	1233327370	9750	9740	9750	9740	295
447	20240827	133900	1230454060	9760	9760	9760	9760	0
448	20240827	133800	1230454060	9760	9750	9760	9750	46
449	20240827	133700	1230005550	9760	9740	9760	9740	146
450	20240827	133600	1228581550	9760	9750	9760	9750	500
451	20240827	133500	1223706540	9750	9740	9750	9740	329
452	20240827	133400	1220502070	9740	9740	9740	9740	0
453	20240827	133300	1220502070	9740	9740	9740	9740	21
454	20240827	133200	1220297530	9740	9720	9740	9700	584
455	20240827	133100	1214627920	9720	9740	9740	9720	525
456	20240827	133000	1209522910	9740	9740	9740	9740	183
457	20240827	132900	1207740490	9740	9740	9740	9740	5
458	20240827	132800	1207691790	9750	9750	9750	9750	1
459	20240827	132700	1207682040	9740	9750	9750	9740	315
460	20240827	132600	1204612840	9750	9750	9750	9740	874
461	20240827	132500	1196099150	9750	9750	9750	9750	793
462	20240827	132400	1188367400	9750	9750	9750	9750	0
463	20240827	132300	1188367400	9750	9740	9750	9740	286
464	20240827	132200	1185581750	9740	9740	9740	9740	65
465	20240827	132100	1184948650	9750	9740	9750	9740	36
466	20240827	132000	1184598000	9740	9740	9740	9740	30
467	20240827	131900	1184305800	9740	9740	9740	9740	0
468	20240827	131800	1184305800	9740	9730	9740	9720	89
469	20240827	131700	1183440680	9730	9730	9730	9730	13
470	20240827	131600	1183314190	9740	9740	9740	9730	475
471	20240827	131500	1178689390	9740	9740	9740	9740	138
472	20240827	131400	1177345270	9750	9750	9750	9750	0
473	20240827	131300	1177345270	9750	9750	9750	9750	0
474	20240827	131200	1177345270	9750	9750	9750	9750	0
475	20240827	131100	1177345270	9750	9750	9750	9750	0
476	20240827	131000	1177345270	9750	9730	9750	9730	3
477	20240827	130900	1177316060	9720	9730	9730	9720	34
478	20240827	130800	1176985340	9720	9730	9730	9720	150
479	20240827	130700	1175526370	9750	9730	9750	9730	3
480	20240827	130600	1175497140	9750	9750	9750	9750	0
481	20240827	130500	1175497140	9750	9740	9750	9740	100
482	20240827	130400	1174522150	9750	9750	9750	9750	0
483	20240827	130300	1174522150	9750	9750	9750	9750	116
484	20240827	130200	1173391150	9750	9750	9750	9750	2
485	20240827	130100	1173371650	9750	9750	9750	9750	10
486	20240827	130000	1173274150	9760	9760	9760	9760	40
487	20240827	125900	1172883750	9760	9760	9760	9760	0
488	20240827	125800	1172883750	9760	9760	9760	9760	20
489	20240827	125700	1172688550	9760	9760	9760	9760	0
490	20240827	125600	1172688550	9760	9760	9760	9760	0
491	20240827	125500	1172688550	9760	9760	9760	9760	0
492	20240827	125400	1172688550	9760	9760	9760	9760	0
493	20240827	125300	1172688550	9760	9760	9760	9760	7
494	20240827	125200	1172620230	9760	9760	9760	9760	0
495	20240827	125100	1172620230	9760	9740	9760	9740	638
496	20240827	125000	1166401050	9710	9710	9710	9710	0
497	20240827	124900	1166401050	9710	9710	9710	9710	100
498	20240827	124800	1165430050	9740	9740	9740	9740	20
499	20240827	124700	1165235250	9740	9740	9740	9740	21
500	20240827	124600	1165030710	9720	9720	9730	9720	463
501	20240827	124500	1160529350	9730	9740	9740	9730	374
502	20240827	124400	1156888960	9730	9750	9750	9730	156
503	20240827	124300	1155369960	9740	9740	9740	9740	109
504	20240827	124200	1154308300	9740	9750	9750	9740	9
505	20240827	124100	1154220560	9750	9760	9760	9750	2
506	20240827	124000	1154201050	9760	9740	9760	9740	510
507	20240827	123900	1149226230	9740	9740	9740	9740	0
508	20240827	123800	1149226230	9740	9740	9740	9740	0
509	20240827	123700	1149226230	9740	9740	9740	9740	0
510	20240827	123600	1149226230	9740	9710	9740	9710	92
511	20240827	123500	1148332310	9740	9740	9740	9740	2
512	20240827	123400	1148312830	9710	9710	9710	9710	0
513	20240827	123300	1148312830	9710	9740	9740	9710	36
514	20240827	123200	1147962220	9740	9740	9740	9740	101
515	20240827	123100	1146978480	9740	9740	9740	9740	0
516	20240827	123000	1146978480	9740	9740	9740	9740	0
517	20240827	122900	1146978480	9740	9740	9740	9740	0
518	20240827	122800	1146978480	9740	9720	9740	9700	251
519	20240827	122700	1144543480	9710	9720	9720	9710	159
520	20240827	122600	1142998010	9730	9730	9740	9700	3104
521	20240827	122500	1112875140	9740	9740	9740	9740	0
522	20240827	122400	1112875140	9740	9730	9740	9730	11
523	20240827	122300	1112768100	9740	9740	9740	9740	170
524	20240827	122200	1111112300	9740	9740	9740	9740	200
525	20240827	122100	1109164300	9740	9740	9740	9740	1
526	20240827	122000	1109154560	9740	9740	9740	9740	0
527	20240827	121900	1109154560	9740	9740	9740	9740	257
528	20240827	121800	1106651380	9740	9740	9740	9730	102
529	20240827	121700	1105658900	9740	9740	9740	9740	21
530	20240827	121600	1105454360	9740	9740	9740	9740	0
531	20240827	121500	1105454360	9740	9740	9740	9740	7
532	20240827	121400	1105386180	9720	9720	9720	9720	0
533	20240827	121300	1105386180	9720	9720	9720	9720	0
534	20240827	121200	1105386180	9720	9720	9720	9720	0
535	20240827	121100	1105386180	9720	9760	9760	9720	298
536	20240827	121000	1102489010	9760	9750	9760	9750	71
537	20240827	120900	1101796750	9760	9760	9760	9760	0
538	20240827	120800	1101796750	9760	9760	9760	9760	1
539	20240827	120700	1101786990	9770	9770	9770	9770	0
540	20240827	120600	1101786990	9770	9770	9770	9770	0
541	20240827	120500	1101786990	9770	9770	9770	9770	0
542	20240827	120400	1101786990	9770	9770	9770	9770	0
543	20240827	120300	1101786990	9770	9770	9770	9770	1
544	20240827	120200	1101777220	9760	9760	9760	9760	0
545	20240827	120100	1101777220	9760	9760	9760	9760	94
546	20240827	120000	1100859780	9760	9760	9760	9760	10
547	20240827	115900	1100762180	9770	9750	9770	9750	91
548	20240827	115800	1099873250	9750	9740	9750	9740	31
549	20240827	115700	1099571300	9750	9750	9750	9750	0
550	20240827	115600	1099571300	9750	9750	9750	9750	0
551	20240827	115500	1099571300	9750	9720	9750	9720	102
552	20240827	115400	1098576830	9750	9750	9750	9750	3
553	20240827	115300	1098547580	9720	9720	9750	9720	8
554	20240827	115200	1098469760	9750	9740	9750	9740	13
555	20240827	115100	1098343120	9750	9720	9750	9720	550
556	20240827	115000	1092986240	9740	9730	9740	9710	457
557	20240827	114900	1088547410	9730	9730	9730	9730	5
558	20240827	114800	1088498760	9770	9740	9770	9740	617
559	20240827	114700	1082480810	9780	9780	9780	9780	0
560	20240827	114600	1082480810	9780	9770	9780	9770	102
561	20240827	114500	1081484250	9770	9720	9770	9720	198
562	20240827	114400	1079559590	9780	9770	9780	9770	158
563	20240827	114300	1078015910	9770	9760	9770	9730	2016
564	20240827	114200	1058339790	9760	9760	9760	9760	0
565	20240827	114100	1058339790	9760	9760	9760	9760	5
566	20240827	114000	1058290990	9780	9780	9780	9780	0
567	20240827	113900	1058290990	9780	9780	9780	9780	0
568	20240827	113800	1058290990	9780	9760	9780	9700	642
569	20240827	113700	1052051670	9780	9760	9780	9750	21
570	20240827	113600	1051846830	9780	9780	9780	9780	1
571	20240827	113500	1051837050	9760	9760	9760	9760	30
572	20240827	113400	1051544250	9780	9780	9780	9780	1
573	20240827	113300	1051534470	9780	9770	9780	9770	10
574	20240827	113200	1051436680	9780	9780	9780	9780	0
575	20240827	113100	1051436680	9780	9780	9780	9780	0
576	20240827	113000	1051436680	9780	9770	9780	9770	5
577	20240827	112900	1051387800	9780	9780	9780	9780	0
578	20240827	112800	1051387800	9780	9780	9780	9780	0
579	20240827	112700	1051387800	9780	9780	9780	9780	2
580	20240827	112600	1051368240	9780	9780	9780	9780	0
581	20240827	112500	1051368240	9780	9780	9780	9780	50
582	20240827	112400	1050879240	9780	9780	9780	9780	3
583	20240827	112300	1050849900	9780	9720	9780	9720	54
584	20240827	112200	1050324900	9790	9790	9790	9790	0
585	20240827	112100	1050324900	9790	9760	9790	9760	520
586	20240827	112000	1045243640	9760	9760	9760	9760	4
587	20240827	111900	1045204600	9710	9740	9740	9710	999
588	20240827	111800	1035502510	9740	9770	9790	9700	2502
589	20240827	111700	1011162040	9770	9780	9780	9770	1055
590	20240827	111600	1000854640	9790	9790	9790	9790	2
591	20240827	111500	1000835060	9780	9780	9780	9780	116
592	20240827	111400	999700580	9780	9790	9790	9780	145
593	20240827	111300	998282380	9790	9780	9790	9780	62
594	20240827	111200	997676000	9780	9780	9780	9780	126
595	20240827	111100	996443720	9780	9770	9780	9770	335
596	20240827	111000	993170730	9780	9780	9780	9780	125
597	20240827	110900	991948230	9780	9780	9780	9780	316
598	20240827	110800	988857750	9780	9800	9800	9780	46
599	20240827	110700	988407830	9790	9800	9800	9790	612
600	20240827	110600	982416330	9790	9800	9800	9790	667
601	20240827	110500	975880040	9810	9800	9810	9800	104
602	20240827	110400	974860800	9810	9810	9810	9800	214
603	20240827	110300	972763560	9800	9800	9810	9800	309
604	20240827	110200	969735340	9810	9820	9820	9800	381
605	20240827	110100	965999480	9810	9810	9810	9810	100
606	20240827	110000	965018480	9810	9810	9810	9810	317
607	20240827	105900	961908710	9810	9810	9810	9810	194
608	20240827	105800	960005570	9820	9800	9820	9800	30
609	20240827	105700	959711260	9820	9810	9820	9810	160
610	20240827	105600	958140500	9820	9820	9820	9820	0
611	20240827	105500	958140500	9820	9820	9820	9820	50
612	20240827	105400	957649500	9820	9820	9820	9820	0
613	20240827	105300	957649500	9820	9800	9820	9790	396
614	20240827	105200	953768800	9830	9820	9830	9800	719
615	20240827	105100	946710870	9820	9800	9820	9800	562
616	20240827	105000	941197630	9800	9800	9810	9800	973
617	20240827	104900	931655070	9800	9800	9800	9800	90
618	20240827	104800	930773070	9800	9780	9800	9780	149
619	20240827	104700	929314590	9790	9780	9790	9780	101
620	20240827	104600	928325910	9780	9790	9790	9780	67
621	20240827	104500	927670420	9790	9780	9790	9780	16
622	20240827	104400	927513930	9780	9780	9780	9780	300
623	20240827	104300	924579930	9780	9780	9780	9780	0
624	20240827	104200	924579930	9780	9770	9780	9770	101
625	20240827	104100	923593150	9780	9780	9780	9780	164
626	20240827	104000	921989230	9790	9790	9790	9760	342
627	20240827	103900	918651060	9770	9770	9770	9770	6
628	20240827	103800	918592440	9790	9760	9790	9760	100
629	20240827	103700	917616410	9760	9760	9760	9760	201
630	20240827	103600	915654650	9790	9760	9790	9760	600
631	20240827	103500	909798620	9770	9770	9780	9770	168
632	20240827	103400	908157250	9790	9780	9800	9780	540
633	20240827	103300	902874930	9790	9800	9800	9790	23
634	20240827	103200	902649560	9800	9770	9800	9770	78
635	20240827	103100	901886260	9770	9780	9780	9770	190
636	20240827	103000	900029950	9770	9780	9780	9770	307
637	20240827	102900	897030530	9780	9780	9780	9780	144
638	20240827	102800	895622210	9790	9800	9800	9790	138
639	20240827	102700	894271010	9810	9810	9810	9810	0
640	20240827	102600	894271010	9810	9810	9810	9810	580
641	20240827	102500	888581210	9810	9800	9810	9800	694
642	20240827	102400	881779760	9800	9790	9810	9790	1229
643	20240827	102300	869738650	9790	9790	9790	9790	20
644	20240827	102200	869542850	9790	9760	9790	9760	109
645	20240827	102100	868475920	9790	9760	9790	9760	511
646	20240827	102000	863478500	9790	9750	9790	9750	1477
647	20240827	101900	849042640	9760	9740	9760	9740	51
648	20240827	101800	848545880	9760	9750	9760	9740	182
649	20240827	101700	846770690	9750	9750	9750	9750	1
650	20240827	101600	846760940	9760	9750	9760	9750	102
651	20240827	101500	845766420	9740	9750	9750	9740	79
652	20240827	101400	844996860	9760	9760	9770	9760	77
653	20240827	101300	844245330	9760	9740	9760	9740	1205
654	20240827	101200	832504250	9780	9760	9780	9750	2007
655	20240827	101100	812898640	9760	9730	9760	9730	1218
656	20240827	101000	801035630	9730	9710	9730	9710	65
657	20240827	100900	800403230	9730	9710	9730	9710	1191
658	20240827	100800	788838600	9710	9690	9710	9690	309
659	20240827	100700	785844210	9710	9710	9710	9710	0
660	20240827	100600	785844210	9710	9680	9710	9680	41
661	20240827	100500	785446130	9710	9700	9710	9670	492
662	20240827	100400	780675220	9710	9710	9710	9680	495
663	20240827	100300	775875510	9680	9690	9710	9680	1666
664	20240827	100200	759719080	9680	9700	9700	9680	203
665	20240827	100100	757753980	9700	9700	9700	9680	64
666	20240827	100000	757134040	9700	9700	9700	9680	732
667	20240827	095900	750041330	9700	9690	9700	9690	594
668	20240827	095800	744280760	9690	9690	9690	9690	5
669	20240827	095700	744232310	9700	9690	9700	9650	1142
670	20240827	095600	733169290	9700	9710	9710	9700	216
671	20240827	095500	731073990	9710	9720	9720	9710	437
672	20240827	095400	726827710	9720	9710	9720	9710	79
673	20240827	095300	726060600	9730	9730	9730	9730	19
674	20240827	095200	725875730	9730	9730	9730	9730	21
675	20240827	095100	725671400	9730	9700	9730	9700	94
676	20240827	095000	724759570	9730	9740	9740	9730	115
677	20240827	094900	723640470	9740	9720	9740	9700	562
678	20240827	094800	718181680	9720	9720	9740	9710	501
679	20240827	094700	713314750	9740	9730	9750	9710	483
680	20240827	094600	708612570	9730	9700	9730	9700	272
681	20240827	094500	705971420	9700	9690	9700	9690	334
682	20240827	094400	702734470	9690	9620	9690	9620	282
683	20240827	094300	700007450	9660	9660	9660	9660	103
684	20240827	094200	699012470	9660	9660	9660	9660	50
685	20240827	094100	698529470	9660	9620	9670	9610	289
686	20240827	094000	695748960	9630	9640	9680	9630	606
687	20240827	093900	689897110	9660	9650	9660	9650	564
688	20240827	093800	684454490	9650	9650	9650	9650	10
689	20240827	093700	684357990	9650	9630	9650	9610	564
690	20240827	093600	678927690	9660	9630	9660	9630	798
691	20240827	093500	671238510	9630	9580	9630	9580	273
692	20240827	093400	668612530	9620	9610	9630	9590	1359
693	20240827	093300	655573480	9610	9610	9630	9610	48
694	20240827	093200	655112160	9630	9630	9630	9630	96
695	20240827	093100	654187680	9640	9630	9640	9590	624
696	20240827	093000	648192060	9640	9640	9640	9580	30
697	20240827	092900	647904140	9640	9610	9640	9610	538
698	20240827	092800	642725660	9610	9530	9610	9500	2755
699	20240827	092700	616465260	9590	9580	9600	9530	3983
700	20240827	092600	578363780	9600	9570	9600	9570	176
701	20240827	092500	576675170	9600	9580	9600	9580	203
702	20240827	092400	574730390	9600	9600	9600	9600	3
703	20240827	092300	574701590	9570	9610	9610	9570	1013
704	20240827	092200	565006010	9610	9570	9610	9560	59
705	20240827	092100	564440950	9560	9580	9580	9560	426
706	20240827	092000	560365750	9570	9560	9570	9560	1382
707	20240827	091900	547142000	9570	9520	9570	9510	2348
708	20240827	091800	524806100	9570	9550	9570	9520	5656
709	20240827	091700	470793360	9550	9550	9570	9510	2232
710	20240827	091600	449531970	9560	9580	9580	9450	11974
711	20240827	091500	335693090	9580	9590	9600	9550	6906
712	20240827	091400	269605910	9610	9620	9620	9590	1121
713	20240827	091300	258841140	9590	9600	9640	9590	1669
714	20240827	091200	242820130	9590	9630	9630	9590	3399
715	20240827	091100	210161060	9630	9610	9650	9600	559
716	20240827	091000	204793160	9610	9650	9650	9610	1638
717	20240827	090900	189033430	9650	9630	9650	9620	1822
718	20240827	090800	171482950	9640	9620	9640	9610	1509
719	20240827	090700	156968760	9610	9600	9650	9600	1296
720	20240827	090600	144514520	9600	9690	9690	9600	7184
721	20240827	090500	75394820	9690	9690	9690	9660	116
722	20240827	090400	74273280	9660	9700	9720	9660	1852
723	20240827	090300	56327420	9720	9670	9730	9650	884
724	20240827	090200	47764560	9650	9690	9690	9640	1057
725	20240827	090100	37552660	9690	9700	9700	9640	757
726	20240827	090000	30247390	9710	9710	9710	9620	3123