KissMeData/224110/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	203900	355998980	13930	13930	13930	13930	71
3	20240827	203800	355998980	13930	13930	13930	13930	0
4	20240827	203700	355998980	13930	13930	13930	13930	0
5	20240827	203600	355998980	13930	13930	13930	13930	0
6	20240827	203500	355998980	13930	13930	13930	13930	0
7	20240827	203400	355998980	13930	13930	13930	13930	0
8	20240827	203300	355998980	13930	13930	13930	13930	0
9	20240827	203200	355998980	13930	13930	13930	13930	0
10	20240827	203100	355998980	13930	13930	13930	13930	0
11	20240827	203000	355998980	13930	13930	13930	13930	0
12	20240827	202900	355998980	13930	13930	13930	13930	0
13	20240827	202800	355998980	13930	13930	13930	13930	0
14	20240827	202700	355998980	13930	13930	13930	13930	0
15	20240827	202600	355998980	13930	13930	13930	13930	0
16	20240827	202500	355998980	13930	13930	13930	13930	0
17	20240827	202400	355998980	13930	13930	13930	13930	0
18	20240827	202300	355998980	13930	13930	13930	13930	0
19	20240827	202200	355998980	13930	13930	13930	13930	0
20	20240827	202100	355998980	13930	13930	13930	13930	0
21	20240827	202000	355998980	13930	13930	13930	13930	0
22	20240827	201900	355998980	13930	13930	13930	13930	0
23	20240827	201800	355998980	13930	13930	13930	13930	0
24	20240827	201700	355998980	13930	13930	13930	13930	0
25	20240827	201600	355998980	13930	13930	13930	13930	0
26	20240827	201500	355998980	13930	13930	13930	13930	0
27	20240827	201400	355998980	13930	13930	13930	13930	0
28	20240827	201300	355998980	13930	13930	13930	13930	0
29	20240827	201200	355998980	13930	13930	13930	13930	0
30	20240827	201100	355998980	13930	13930	13930	13930	0
31	20240827	201000	355998980	13930	13930	13930	13930	0
32	20240827	200900	355998980	13930	13930	13930	13930	71
33	20240827	200800	355998980	13930	13930	13930	13930	0
34	20240827	200700	355998980	13930	13930	13930	13930	0
35	20240827	200600	355998980	13930	13930	13930	13930	0
36	20240827	200500	355998980	13930	13930	13930	13930	0
37	20240827	200400	355998980	13930	13930	13930	13930	0
38	20240827	200300	355998980	13930	13930	13930	13930	0
39	20240827	200200	355998980	13930	13930	13930	13930	0
40	20240827	200100	355998980	13930	13930	13930	13930	0
41	20240827	200000	355998980	13930	13930	13930	13930	0
42	20240827	195900	355998980	13930	13930	13930	13930	0
43	20240827	195800	355998980	13930	13930	13930	13930	0
44	20240827	195700	355998980	13930	13930	13930	13930	0
45	20240827	195600	355998980	13930	13930	13930	13930	0
46	20240827	195500	355998980	13930	13930	13930	13930	0
47	20240827	195400	355998980	13930	13930	13930	13930	0
48	20240827	195300	355998980	13930	13930	13930	13930	0
49	20240827	195200	355998980	13930	13930	13930	13930	0
50	20240827	195100	355998980	13930	13930	13930	13930	0
51	20240827	195000	355998980	13930	13930	13930	13930	0
52	20240827	194900	355998980	13930	13930	13930	13930	0
53	20240827	194800	355998980	13930	13930	13930	13930	0
54	20240827	194700	355998980	13930	13930	13930	13930	0
55	20240827	194600	355998980	13930	13930	13930	13930	0
56	20240827	194500	355998980	13930	13930	13930	13930	0
57	20240827	194400	355998980	13930	13930	13930	13930	0
58	20240827	194300	355998980	13930	13930	13930	13930	0
59	20240827	194200	355998980	13930	13930	13930	13930	0
60	20240827	194100	355998980	13930	13930	13930	13930	0
61	20240827	194000	355998980	13930	13930	13930	13930	0
62	20240827	193900	355998980	13930	13930	13930	13930	71
63	20240827	193800	355998980	13930	13930	13930	13930	0
64	20240827	193700	355998980	13930	13930	13930	13930	0
65	20240827	193600	355998980	13930	13930	13930	13930	0
66	20240827	193500	355998980	13930	13930	13930	13930	0
67	20240827	193400	355998980	13930	13930	13930	13930	0
68	20240827	193300	355998980	13930	13930	13930	13930	0
69	20240827	193200	355998980	13930	13930	13930	13930	0
70	20240827	193100	355998980	13930	13930	13930	13930	0
71	20240827	193000	355998980	13930	13930	13930	13930	0
72	20240827	192900	355998980	13930	13930	13930	13930	0
73	20240827	192800	355998980	13930	13930	13930	13930	0
74	20240827	192700	355998980	13930	13930	13930	13930	0
75	20240827	192600	355998980	13930	13930	13930	13930	0
76	20240827	192500	355998980	13930	13930	13930	13930	0
77	20240827	192400	355998980	13930	13930	13930	13930	0
78	20240827	192300	355998980	13930	13930	13930	13930	0
79	20240827	192200	355998980	13930	13930	13930	13930	0
80	20240827	192100	355998980	13930	13930	13930	13930	0
81	20240827	192000	355998980	13930	13930	13930	13930	0
82	20240827	191900	355998980	13930	13930	13930	13930	0
83	20240827	191800	355998980	13930	13930	13930	13930	0
84	20240827	191700	355998980	13930	13930	13930	13930	0
85	20240827	191600	355998980	13930	13930	13930	13930	0
86	20240827	191500	355998980	13930	13930	13930	13930	0
87	20240827	191400	355998980	13930	13930	13930	13930	0
88	20240827	191300	355998980	13930	13930	13930	13930	0
89	20240827	191200	355998980	13930	13930	13930	13930	0
90	20240827	191100	355998980	13930	13930	13930	13930	0
91	20240827	191000	355998980	13930	13930	13930	13930	0
92	20240827	190900	355998980	13930	13930	13930	13930	71
93	20240827	190800	355998980	13930	13930	13930	13930	0
94	20240827	190700	355998980	13930	13930	13930	13930	0
95	20240827	190600	355998980	13930	13930	13930	13930	0
96	20240827	190500	355998980	13930	13930	13930	13930	0
97	20240827	190400	355998980	13930	13930	13930	13930	0
98	20240827	190300	355998980	13930	13930	13930	13930	0
99	20240827	190200	355998980	13930	13930	13930	13930	0
100	20240827	190100	355998980	13930	13930	13930	13930	0
101	20240827	190000	355998980	13930	13930	13930	13930	0
102	20240827	185900	355998980	13930	13930	13930	13930	0
103	20240827	185800	355998980	13930	13930	13930	13930	0
104	20240827	185700	355998980	13930	13930	13930	13930	0
105	20240827	185600	355998980	13930	13930	13930	13930	0
106	20240827	185500	355998980	13930	13930	13930	13930	0
107	20240827	185400	355998980	13930	13930	13930	13930	0
108	20240827	185300	355998980	13930	13930	13930	13930	0
109	20240827	185200	355998980	13930	13930	13930	13930	0
110	20240827	185100	355998980	13930	13930	13930	13930	0
111	20240827	185000	355998980	13930	13930	13930	13930	0
112	20240827	184900	355998980	13930	13930	13930	13930	0
113	20240827	184800	355998980	13930	13930	13930	13930	0
114	20240827	184700	355998980	13930	13930	13930	13930	0
115	20240827	184600	355998980	13930	13930	13930	13930	0
116	20240827	184500	355998980	13930	13930	13930	13930	0
117	20240827	184400	355998980	13930	13930	13930	13930	0
118	20240827	184300	355998980	13930	13930	13930	13930	0
119	20240827	184200	355998980	13930	13930	13930	13930	0
120	20240827	184100	355998980	13930	13930	13930	13930	0
121	20240827	184000	355998980	13930	13930	13930	13930	0
122	20240827	183900	355998980	13930	13930	13930	13930	71
123	20240827	183800	355998980	13930	13930	13930	13930	0
124	20240827	183700	355998980	13930	13930	13930	13930	0
125	20240827	183600	355998980	13930	13930	13930	13930	0
126	20240827	183500	355998980	13930	13930	13930	13930	0
127	20240827	183400	355998980	13930	13930	13930	13930	0
128	20240827	183300	355998980	13930	13930	13930	13930	0
129	20240827	183200	355998980	13930	13930	13930	13930	0
130	20240827	183100	355998980	13930	13930	13930	13930	0
131	20240827	183000	355998980	13930	13930	13930	13930	0
132	20240827	182900	355998980	13930	13930	13930	13930	0
133	20240827	182800	355998980	13930	13930	13930	13930	0
134	20240827	182700	355998980	13930	13930	13930	13930	0
135	20240827	182600	355998980	13930	13930	13930	13930	0
136	20240827	182500	355998980	13930	13930	13930	13930	0
137	20240827	182400	355998980	13930	13930	13930	13930	0
138	20240827	182300	355998980	13930	13930	13930	13930	0
139	20240827	182200	355998980	13930	13930	13930	13930	0
140	20240827	182100	355998980	13930	13930	13930	13930	0
141	20240827	182000	355998980	13930	13930	13930	13930	0
142	20240827	181900	355998980	13930	13930	13930	13930	0
143	20240827	181800	355998980	13930	13930	13930	13930	0
144	20240827	181700	355998980	13930	13930	13930	13930	0
145	20240827	181600	355998980	13930	13930	13930	13930	0
146	20240827	181500	355998980	13930	13930	13930	13930	0
147	20240827	181400	355998980	13930	13930	13930	13930	0
148	20240827	181300	355998980	13930	13930	13930	13930	0
149	20240827	181200	355998980	13930	13930	13930	13930	0
150	20240827	181100	355998980	13930	13930	13930	13930	0
151	20240827	181000	355998980	13930	13930	13930	13930	0
152	20240827	180900	355998980	13930	13930	13930	13930	71
153	20240827	180800	355998980	13930	13930	13930	13930	0
154	20240827	180700	355998980	13930	13930	13930	13930	0
155	20240827	180600	355998980	13930	13930	13930	13930	0
156	20240827	180500	355998980	13930	13930	13930	13930	0
157	20240827	180400	355998980	13930	13930	13930	13930	0
158	20240827	180300	355998980	13930	13930	13930	13930	0
159	20240827	180200	355998980	13930	13930	13930	13930	0
160	20240827	180100	355998980	13930	13930	13930	13930	0
161	20240827	180000	355998980	13930	13930	13930	13930	0
162	20240827	175900	355998980	13930	13930	13930	13930	0
163	20240827	175800	355998980	13930	13930	13930	13930	0
164	20240827	175700	355998980	13930	13930	13930	13930	0
165	20240827	175600	355998980	13930	13930	13930	13930	0
166	20240827	175500	355998980	13930	13930	13930	13930	0
167	20240827	175400	355998980	13930	13930	13930	13930	0
168	20240827	175300	355998980	13930	13930	13930	13930	0
169	20240827	175200	355998980	13930	13930	13930	13930	0
170	20240827	175100	355998980	13930	13930	13930	13930	0
171	20240827	175000	355998980	13930	13930	13930	13930	0
172	20240827	174900	355998980	13930	13930	13930	13930	0
173	20240827	174800	355998980	13930	13930	13930	13930	0
174	20240827	174700	355998980	13930	13930	13930	13930	0
175	20240827	174600	355998980	13930	13930	13930	13930	0
176	20240827	174500	355998980	13930	13930	13930	13930	0
177	20240827	174400	355998980	13930	13930	13930	13930	0
178	20240827	174300	355998980	13930	13930	13930	13930	0
179	20240827	174200	355998980	13930	13930	13930	13930	0
180	20240827	174100	355998980	13930	13930	13930	13930	0
181	20240827	174000	355998980	13930	13930	13930	13930	0
182	20240827	173900	355998980	13930	13930	13930	13930	71
183	20240827	173800	355998980	13930	13930	13930	13930	0
184	20240827	173700	355998980	13930	13930	13930	13930	0
185	20240827	173600	355998980	13930	13930	13930	13930	0
186	20240827	173500	355998980	13930	13930	13930	13930	0
187	20240827	173400	355998980	13930	13930	13930	13930	0
188	20240827	173300	355998980	13930	13930	13930	13930	0
189	20240827	173200	355998980	13930	13930	13930	13930	0
190	20240827	173100	355998980	13930	13930	13930	13930	0
191	20240827	173000	355998980	13930	13930	13930	13930	0
192	20240827	172900	355998980	13930	13930	13930	13930	0
193	20240827	172800	355998980	13930	13930	13930	13930	0
194	20240827	172700	355998980	13930	13930	13930	13930	0
195	20240827	172600	355998980	13930	13930	13930	13930	0
196	20240827	172500	355998980	13930	13930	13930	13930	0
197	20240827	172400	355998980	13930	13930	13930	13930	0
198	20240827	172300	355998980	13930	13930	13930	13930	0
199	20240827	172200	355998980	13930	13930	13930	13930	0
200	20240827	172100	355998980	13930	13930	13930	13930	0
201	20240827	172000	355998980	13930	13930	13930	13930	0
202	20240827	171900	355998980	13930	13930	13930	13930	0
203	20240827	171800	355998980	13930	13930	13930	13930	0
204	20240827	171700	355998980	13930	13930	13930	13930	0
205	20240827	171600	355998980	13930	13930	13930	13930	0
206	20240827	171500	355998980	13930	13930	13930	13930	0
207	20240827	171400	355998980	13930	13930	13930	13930	0
208	20240827	171300	355998980	13930	13930	13930	13930	0
209	20240827	171200	355998980	13930	13930	13930	13930	0
210	20240827	171100	355998980	13930	13930	13930	13930	0
211	20240827	171000	355998980	13930	13930	13930	13930	0
212	20240827	170900	355998980	13930	13930	13930	13930	71
213	20240827	170800	355998980	13930	13930	13930	13930	0
214	20240827	170700	355998980	13930	13930	13930	13930	0
215	20240827	170600	355998980	13930	13930	13930	13930	0
216	20240827	170500	355998980	13930	13930	13930	13930	0
217	20240827	170400	355998980	13930	13930	13930	13930	0
218	20240827	170300	355998980	13930	13930	13930	13930	0
219	20240827	170200	355998980	13930	13930	13930	13930	0
220	20240827	170100	355998980	13930	13930	13930	13930	0
221	20240827	170000	355998980	13930	13930	13930	13930	0
222	20240827	165900	355998980	13930	13930	13930	13930	0
223	20240827	165800	355998980	13930	13930	13930	13930	0
224	20240827	165700	355998980	13930	13930	13930	13930	0
225	20240827	165600	355998980	13930	13930	13930	13930	0
226	20240827	165500	355998980	13930	13930	13930	13930	0
227	20240827	165400	355998980	13930	13930	13930	13930	0
228	20240827	165300	355998980	13930	13930	13930	13930	0
229	20240827	165200	355998980	13930	13930	13930	13930	0
230	20240827	165100	355998980	13930	13930	13930	13930	0
231	20240827	165000	355998980	13930	13930	13930	13930	0
232	20240827	164900	355998980	13930	13930	13930	13930	0
233	20240827	164800	355998980	13930	13930	13930	13930	0
234	20240827	164700	355998980	13930	13930	13930	13930	0
235	20240827	164600	355998980	13930	13930	13930	13930	0
236	20240827	164500	355998980	13930	13930	13930	13930	0
237	20240827	164400	355998980	13930	13930	13930	13930	0
238	20240827	164300	355998980	13930	13930	13930	13930	0
239	20240827	164200	355998980	13930	13930	13930	13930	0
240	20240827	164100	355998980	13930	13930	13930	13930	0
241	20240827	164000	355998980	13930	13930	13930	13930	0
242	20240827	163900	355998980	13930	13930	13930	13930	71
243	20240827	163800	355998980	13930	13930	13930	13930	0
244	20240827	163700	355998980	13930	13930	13930	13930	0
245	20240827	163600	355998980	13930	13930	13930	13930	0
246	20240827	163500	355998980	13930	13930	13930	13930	0
247	20240827	163400	355998980	13930	13930	13930	13930	0
248	20240827	163300	355998980	13930	13930	13930	13930	0
249	20240827	163200	355998980	13930	13930	13930	13930	0
250	20240827	163100	355998980	13930	13930	13930	13930	0
251	20240827	163000	355998980	13930	13930	13930	13930	0
252	20240827	162900	355998980	13930	13930	13930	13930	0
253	20240827	162800	355998980	13930	13930	13930	13930	0
254	20240827	162700	355998980	13930	13930	13930	13930	0
255	20240827	162600	355998980	13930	13930	13930	13930	0
256	20240827	162500	355998980	13930	13930	13930	13930	0
257	20240827	162400	355998980	13930	13930	13930	13930	0
258	20240827	162300	355998980	13930	13930	13930	13930	0
259	20240827	162200	355998980	13930	13930	13930	13930	0
260	20240827	162100	355998980	13930	13930	13930	13930	0
261	20240827	162000	355998980	13930	13930	13930	13930	0
262	20240827	161900	355998980	13930	13930	13930	13930	0
263	20240827	161800	355998980	13930	13930	13930	13930	0
264	20240827	161700	355998980	13930	13930	13930	13930	0
265	20240827	161600	355998980	13930	13930	13930	13930	0
266	20240827	161500	355998980	13930	13930	13930	13930	0
267	20240827	161400	355998980	13930	13930	13930	13930	0
268	20240827	161300	355998980	13930	13930	13930	13930	0
269	20240827	161200	355998980	13930	13930	13930	13930	0
270	20240827	161100	355998980	13930	13930	13930	13930	0
271	20240827	161000	355998980	13930	13930	13930	13930	0
272	20240827	160900	355998980	13930	13930	13930	13930	71
273	20240827	160800	355998980	13930	13930	13930	13930	0
274	20240827	160700	355998980	13930	13930	13930	13930	0
275	20240827	160600	355998980	13930	13930	13930	13930	0
276	20240827	160500	355998980	13930	13930	13930	13930	0
277	20240827	160400	355998980	13930	13930	13930	13930	0
278	20240827	160300	355998980	13930	13930	13930	13930	0
279	20240827	160200	355998980	13930	13930	13930	13930	0
280	20240827	160100	355998980	13930	13930	13930	13930	0
281	20240827	160000	355998980	13930	13930	13930	13930	0
282	20240827	155900	355998980	13930	13930	13930	13930	0
283	20240827	155800	355998980	13930	13930	13930	13930	0
284	20240827	155700	355998980	13930	13930	13930	13930	0
285	20240827	155600	355998980	13930	13930	13930	13930	0
286	20240827	155500	355998980	13930	13930	13930	13930	0
287	20240827	155400	355998980	13930	13930	13930	13930	0
288	20240827	155300	355998980	13930	13930	13930	13930	0
289	20240827	155200	355998980	13930	13930	13930	13930	0
290	20240827	155100	355998980	13930	13930	13930	13930	0
291	20240827	155000	355998980	13930	13930	13930	13930	0
292	20240827	154900	355998980	13930	13930	13930	13930	0
293	20240827	154800	355998980	13930	13930	13930	13930	0
294	20240827	154700	355998980	13930	13930	13930	13930	0
295	20240827	154600	355998980	13930	13930	13930	13930	0
296	20240827	154500	355998980	13930	13930	13930	13930	0
297	20240827	154400	355998980	13930	13930	13930	13930	0
298	20240827	154300	355998980	13930	13930	13930	13930	0
299	20240827	154200	355998980	13930	13930	13930	13930	0
300	20240827	154100	355998980	13930	13930	13930	13930	0
301	20240827	154000	355998980	13930	13930	13930	13930	0
302	20240827	153900	355998980	13930	13930	13930	13930	71
303	20240827	153800	355998980	13930	13930	13930	13930	0
304	20240827	153700	355998980	13930	13930	13930	13930	0
305	20240827	153600	355998980	13930	13930	13930	13930	0
306	20240827	153500	355998980	13930	13930	13930	13930	0
307	20240827	153400	355998980	13930	13930	13930	13930	0
308	20240827	153300	355998980	13930	13930	13930	13930	0
309	20240827	153200	355998980	13930	13930	13930	13930	0
310	20240827	153100	355998980	13930	13930	13930	13930	0
311	20240827	153000	355998980	13930	13930	13930	13930	71
312	20240827	152900	355009950	13940	13940	13940	13940	0
313	20240827	152800	355009950	13940	13940	13940	13940	0
314	20240827	152700	355009950	13940	13940	13940	13940	0
315	20240827	152600	355009950	13940	13940	13940	13940	0
316	20240827	152500	355009950	13940	13940	13940	13940	0
317	20240827	152400	355009950	13940	13940	13940	13940	0
318	20240827	152300	355009950	13940	13940	13940	13940	0
319	20240827	152200	355009950	13940	13940	13940	13940	0
320	20240827	152100	355009950	13940	13940	13940	13940	0
321	20240827	152000	355009950	13940	13940	13940	13940	0
322	20240827	151900	355009950	13940	13940	13940	13940	0
323	20240827	151800	355009950	13940	13940	13940	13940	0
324	20240827	151700	355009950	13940	13940	13940	13940	0
325	20240827	151600	355009950	13940	13940	13940	13940	0
326	20240827	151500	355009950	13940	13920	13940	13920	132
327	20240827	151400	353172490	13940	13920	13940	13920	3
328	20240827	151300	353130710	13940	13940	13940	13940	0
329	20240827	151200	353130710	13940	13940	13940	13940	0
330	20240827	151100	353130710	13940	13940	13940	13940	0
331	20240827	151000	353130710	13940	13920	13940	13920	73
332	20240827	150900	352114530	13940	13940	13940	13940	0
333	20240827	150800	352114530	13940	13940	13940	13940	72
334	20240827	150700	351110850	13950	13950	13950	13950	0
335	20240827	150600	351110850	13950	13950	13950	13950	0
336	20240827	150500	351110850	13950	13950	13950	13950	0
337	20240827	150400	351110850	13950	13950	13950	13950	0
338	20240827	150300	351110850	13950	13940	13950	13940	11
339	20240827	150200	350957500	13940	13900	13940	13900	121
340	20240827	150100	349273130	13900	13900	13900	13900	14
341	20240827	150000	349078530	13900	13900	13900	13900	0
342	20240827	145900	349078530	13900	13900	13900	13900	0
343	20240827	145800	349078530	13900	13900	13900	13900	0
344	20240827	145700	349078530	13900	13900	13900	13900	0
345	20240827	145600	349078530	13900	13900	13900	13900	2
346	20240827	145500	349050730	13920	13920	13920	13920	1
347	20240827	145400	349036810	13900	13900	13900	13900	36
348	20240827	145300	348536410	13920	13900	13920	13900	53
349	20240827	145200	347799680	13900	13880	13900	13880	3
350	20240827	145100	347758010	13870	13870	13870	13870	18
351	20240827	145000	347508350	13930	13930	13930	13930	0
352	20240827	144900	347508350	13930	13930	13930	13930	0
353	20240827	144800	347508350	13930	13930	13930	13930	0
354	20240827	144700	347508350	13930	13930	13930	13930	0
355	20240827	144600	347508350	13930	13930	13930	13930	0
356	20240827	144500	347508350	13930	13930	13930	13930	0
357	20240827	144400	347508350	13930	13930	13930	13930	0
358	20240827	144300	347508350	13930	13930	13930	13930	0
359	20240827	144200	347508350	13930	13930	13930	13930	0
360	20240827	144100	347508350	13930	13930	13930	13930	0
361	20240827	144000	347508350	13930	13930	13930	13930	0
362	20240827	143900	347508350	13930	13930	13930	13930	0
363	20240827	143800	347508350	13930	13930	13930	13930	0
364	20240827	143700	347508350	13930	13930	13930	13930	0
365	20240827	143600	347508350	13930	13930	13930	13930	0
366	20240827	143500	347508350	13930	13930	13930	13930	0
367	20240827	143400	347508350	13930	13920	13930	13920	394
368	20240827	143300	342023860	13920	13920	13920	13920	0
369	20240827	143200	342023860	13920	13920	13920	13920	1
370	20240827	143100	342009940	13910	13900	13910	13900	1200
371	20240827	143000	325318900	13900	13900	13900	13900	20
372	20240827	142900	325040900	13910	13910	13910	13910	0
373	20240827	142800	325040900	13910	13910	13910	13910	0
374	20240827	142700	325040900	13910	13910	13910	13910	0
375	20240827	142600	325040900	13910	13910	13910	13910	0
376	20240827	142500	325040900	13910	13910	13910	13910	0
377	20240827	142400	325040900	13910	13900	13910	13900	3
378	20240827	142300	324999190	13890	13870	13890	13870	441
379	20240827	142200	318882470	13840	13840	13840	13840	0
380	20240827	142100	318882470	13840	13840	13840	13840	0
381	20240827	142000	318882470	13840	13840	13840	13840	0
382	20240827	141900	318882470	13840	13840	13840	13840	0
383	20240827	141800	318882470	13840	13840	13840	13840	0
384	20240827	141700	318882470	13840	13840	13840	13840	0
385	20240827	141600	318882470	13840	13840	13840	13840	0
386	20240827	141500	318882470	13840	13840	13840	13840	0
387	20240827	141400	318882470	13840	13840	13840	13840	30
388	20240827	141300	318467270	13810	13810	13810	13810	0
389	20240827	141200	318467270	13810	13810	13810	13810	0
390	20240827	141100	318467270	13810	13810	13810	13810	54
391	20240827	141000	317721530	13810	13810	13810	13810	0
392	20240827	140900	317721530	13810	13810	13810	13810	0
393	20240827	140800	317721530	13810	13810	13810	13810	0
394	20240827	140700	317721530	13810	13810	13810	13810	0
395	20240827	140600	317721530	13810	13810	13810	13810	0
396	20240827	140500	317721530	13810	13810	13810	13810	0
397	20240827	140400	317721530	13810	13810	13810	13810	0
398	20240827	140300	317721530	13810	13810	13810	13810	0
399	20240827	140200	317721530	13810	13810	13810	13810	0
400	20240827	140100	317721530	13810	13810	13810	13810	0
401	20240827	140000	317721530	13810	13810	13810	13810	0
402	20240827	135900	317721530	13810	13810	13810	13810	0
403	20240827	135800	317721530	13810	13810	13810	13810	592
404	20240827	135700	309546010	13810	13810	13810	13810	0
405	20240827	135600	309546010	13810	13810	13810	13810	0
406	20240827	135500	309546010	13810	13810	13810	13810	0
407	20240827	135400	309546010	13810	13810	13810	13810	0
408	20240827	135300	309546010	13810	13810	13810	13810	0
409	20240827	135200	309546010	13810	13810	13810	13810	0
410	20240827	135100	309546010	13810	13810	13810	13810	0
411	20240827	135000	309546010	13810	13810	13810	13810	0
412	20240827	134900	309546010	13810	13810	13810	13810	0
413	20240827	134800	309546010	13810	13810	13810	13810	10
414	20240827	134700	309407910	13810	13810	13810	13810	0
415	20240827	134600	309407910	13810	13810	13810	13810	0
416	20240827	134500	309407910	13810	13820	13820	13810	72
417	20240827	134400	308413560	13870	13870	13870	13870	0
418	20240827	134300	308413560	13870	13870	13870	13870	0
419	20240827	134200	308413560	13870	13870	13870	13870	0
420	20240827	134100	308413560	13870	13870	13870	13870	0
421	20240827	134000	308413560	13870	13870	13870	13870	0
422	20240827	133900	308413560	13870	13870	13870	13870	0
423	20240827	133800	308413560	13870	13870	13870	13870	0
424	20240827	133700	308413560	13870	13870	13870	13870	0
425	20240827	133600	308413560	13870	13870	13870	13870	0
426	20240827	133500	308413560	13870	13870	13870	13870	0
427	20240827	133400	308413560	13870	13870	13870	13870	0
428	20240827	133300	308413560	13870	13870	13870	13870	0
429	20240827	133200	308413560	13870	13870	13870	13870	0
430	20240827	133100	308413560	13870	13870	13870	13870	0
431	20240827	133000	308413560	13870	13870	13870	13870	0
432	20240827	132900	308413560	13870	13870	13870	13870	0
433	20240827	132800	308413560	13870	13870	13870	13870	0
434	20240827	132700	308413560	13870	13870	13870	13870	0
435	20240827	132600	308413560	13870	13870	13870	13870	0
436	20240827	132500	308413560	13870	13870	13870	13870	0
437	20240827	132400	308413560	13870	13870	13870	13870	0
438	20240827	132300	308413560	13870	13840	13870	13840	200
439	20240827	132200	305641330	13830	13830	13830	13830	0
440	20240827	132100	305641330	13830	13830	13830	13830	0
441	20240827	132000	305641330	13830	13830	13830	13830	0
442	20240827	131900	305641330	13830	13830	13830	13830	0
443	20240827	131800	305641330	13830	13830	13830	13830	0
444	20240827	131700	305641330	13830	13830	13830	13830	0
445	20240827	131600	305641330	13830	13830	13830	13830	0
446	20240827	131500	305641330	13830	13830	13830	13830	0
447	20240827	131400	305641330	13830	13830	13830	13830	9
448	20240827	131300	305516860	13810	13810	13810	13810	412
449	20240827	131200	299827140	13850	13850	13850	13850	0
450	20240827	131100	299827140	13850	13850	13850	13850	5
451	20240827	131000	299757890	13850	13850	13850	13850	10
452	20240827	130900	299619390	13850	13850	13850	13850	0
453	20240827	130800	299619390	13850	13850	13850	13850	8
454	20240827	130700	299508590	13850	13850	13850	13850	0
455	20240827	130600	299508590	13850	13850	13850	13850	1
456	20240827	130500	299494740	13840	13850	13850	13840	39
457	20240827	130400	298954950	13860	13860	13860	13860	0
458	20240827	130300	298954950	13860	13860	13860	13860	0
459	20240827	130200	298954950	13860	13860	13860	13860	0
460	20240827	130100	298954950	13860	13860	13860	13860	0
461	20240827	130000	298954950	13860	13860	13860	13860	10
462	20240827	125900	298816350	13860	13820	13860	13820	24
463	20240827	125800	298484630	13810	13810	13810	13810	58
464	20240827	125700	297683650	13860	13860	13860	13860	0
465	20240827	125600	297683650	13860	13860	13860	13860	0
466	20240827	125500	297683650	13860	13860	13860	13860	0
467	20240827	125400	297683650	13860	13860	13860	13860	0
468	20240827	125300	297683650	13860	13860	13860	13860	0
469	20240827	125200	297683650	13860	13860	13860	13860	0
470	20240827	125100	297683650	13860	13860	13860	13860	0
471	20240827	125000	297683650	13860	13860	13860	13860	0
472	20240827	124900	297683650	13860	13860	13860	13860	0
473	20240827	124800	297683650	13860	13860	13860	13860	0
474	20240827	124700	297683650	13860	13860	13860	13860	1
475	20240827	124600	297669790	13850	13850	13850	13850	0
476	20240827	124500	297669790	13850	13850	13850	13850	1
477	20240827	124400	297655940	13850	13850	13850	13850	0
478	20240827	124300	297655940	13850	13850	13850	13850	5
479	20240827	124200	297586690	13810	13810	13810	13810	0
480	20240827	124100	297586690	13810	13810	13810	13810	11
481	20240827	124000	297434780	13860	13860	13860	13860	0
482	20240827	123900	297434780	13860	13860	13860	13860	0
483	20240827	123800	297434780	13860	13860	13860	13860	0
484	20240827	123700	297434780	13860	13860	13860	13860	0
485	20240827	123600	297434780	13860	13860	13860	13860	0
486	20240827	123500	297434780	13860	13860	13860	13860	0
487	20240827	123400	297434780	13860	13860	13860	13860	0
488	20240827	123300	297434780	13860	13860	13860	13860	0
489	20240827	123200	297434780	13860	13860	13860	13860	0
490	20240827	123100	297434780	13860	13850	13860	13850	11
491	20240827	123000	297282420	13860	13860	13860	13860	0
492	20240827	122900	297282420	13860	13860	13860	13860	0
493	20240827	122800	297282420	13860	13860	13860	13860	0
494	20240827	122700	297282420	13860	13860	13860	13860	0
495	20240827	122600	297282420	13860	13860	13860	13860	0
496	20240827	122500	297282420	13860	13860	13860	13860	0
497	20240827	122400	297282420	13860	13860	13860	13860	0
498	20240827	122300	297282420	13860	13860	13860	13860	0
499	20240827	122200	297282420	13860	13860	13860	13860	0
500	20240827	122100	297282420	13860	13860	13860	13860	0
501	20240827	122000	297282420	13860	13860	13860	13860	0
502	20240827	121900	297282420	13860	13860	13860	13860	0
503	20240827	121800	297282420	13860	13860	13860	13860	0
504	20240827	121700	297282420	13860	13860	13860	13860	0
505	20240827	121600	297282420	13860	13860	13860	13860	0
506	20240827	121500	297282420	13860	13860	13860	13860	1
507	20240827	121400	297268560	13790	13790	13790	13790	0
508	20240827	121300	297268560	13790	13790	13790	13790	0
509	20240827	121200	297268560	13790	13790	13790	13790	0
510	20240827	121100	297268560	13790	13790	13790	13790	436
511	20240827	121000	291256120	13860	13860	13860	13860	0
512	20240827	120900	291256120	13860	13860	13860	13860	0
513	20240827	120800	291256120	13860	13860	13860	13860	0
514	20240827	120700	291256120	13860	13860	13860	13860	0
515	20240827	120600	291256120	13860	13860	13860	13860	0
516	20240827	120500	291256120	13860	13860	13860	13860	0
517	20240827	120400	291256120	13860	13860	13860	13860	0
518	20240827	120300	291256120	13860	13860	13860	13860	0
519	20240827	120200	291256120	13860	13860	13860	13860	0
520	20240827	120100	291256120	13860	13860	13860	13860	1
521	20240827	120000	291242260	13790	13790	13790	13790	420
522	20240827	115900	285450460	13790	13790	13790	13790	0
523	20240827	115800	285450460	13790	13790	13790	13790	0
524	20240827	115700	285450460	13790	13790	13790	13790	0
525	20240827	115600	285450460	13790	13790	13790	13790	0
526	20240827	115500	285450460	13790	13790	13790	13790	0
527	20240827	115400	285450460	13790	13790	13790	13790	0
528	20240827	115300	285450460	13790	13790	13790	13790	0
529	20240827	115200	285450460	13790	13810	13810	13790	58
530	20240827	115100	284650220	13870	13870	13870	13870	0
531	20240827	115000	284650220	13870	13870	13870	13870	0
532	20240827	114900	284650220	13870	13870	13870	13870	0
533	20240827	114800	284650220	13870	13870	13870	13870	0
534	20240827	114700	284650220	13870	13870	13870	13870	0
535	20240827	114600	284650220	13870	13870	13870	13870	0
536	20240827	114500	284650220	13870	13870	13870	13870	0
537	20240827	114400	284650220	13870	13870	13870	13870	0
538	20240827	114300	284650220	13870	13870	13870	13870	0
539	20240827	114200	284650220	13870	13870	13870	13870	0
540	20240827	114100	284650220	13870	13870	13870	13870	0
541	20240827	114000	284650220	13870	13870	13870	13870	0
542	20240827	113900	284650220	13870	13860	13870	13860	2
543	20240827	113800	284622490	13850	13850	13850	13850	0
544	20240827	113700	284622490	13850	13850	13850	13850	0
545	20240827	113600	284622490	13850	13830	13850	13830	436
546	20240827	113500	278588940	13780	13780	13780	13780	0
547	20240827	113400	278588940	13780	13780	13780	13780	36
548	20240827	113300	278092860	13780	13780	13780	13780	446
549	20240827	113200	271946980	13780	13780	13780	13780	0
550	20240827	113100	271946980	13780	13830	13830	13780	8
551	20240827	113000	271836640	13830	13830	13830	13830	0
552	20240827	112900	271836640	13830	13830	13830	13830	1
553	20240827	112800	271822810	13780	13780	13780	13780	0
554	20240827	112700	271822810	13780	13780	13780	13780	0
555	20240827	112600	271822810	13780	13780	13780	13780	0
556	20240827	112500	271822810	13780	13780	13780	13780	0
557	20240827	112400	271822810	13780	13780	13780	13780	0
558	20240827	112300	271822810	13780	13780	13780	13780	0
559	20240827	112200	271822810	13780	13780	13780	13780	0
560	20240827	112100	271822810	13780	13840	13840	13780	82
561	20240827	112000	270692790	13780	13780	13780	13780	240
562	20240827	111900	267385590	13780	13780	13780	13780	0
563	20240827	111800	267385590	13780	13780	13780	13780	0
564	20240827	111700	267385590	13780	13780	13780	13780	0
565	20240827	111600	267385590	13780	13780	13780	13780	0
566	20240827	111500	267385590	13780	13780	13780	13780	0
567	20240827	111400	267385590	13780	13780	13780	13780	0
568	20240827	111300	267385590	13780	13780	13780	13780	58
569	20240827	111200	266586350	13790	13790	13790	13790	0
570	20240827	111100	266586350	13790	13790	13790	13790	0
571	20240827	111000	266586350	13790	13790	13790	13790	0
572	20240827	110900	266586350	13790	13790	13790	13790	0
573	20240827	110800	266586350	13790	13790	13790	13790	0
574	20240827	110700	266586350	13790	13790	13790	13790	0
575	20240827	110600	266586350	13790	13790	13790	13790	7
576	20240827	110500	266489820	13830	13830	13830	13830	0
577	20240827	110400	266489820	13830	13830	13830	13830	0
578	20240827	110300	266489820	13830	13800	13830	13800	456
579	20240827	110200	260183640	13790	13790	13790	13790	0
580	20240827	110100	260183640	13790	13790	13790	13790	0
581	20240827	110000	260183640	13790	13790	13790	13790	0
582	20240827	105900	260183640	13790	13790	13790	13790	0
583	20240827	105800	260183640	13790	13790	13790	13790	60
584	20240827	105700	259356240	13830	13830	13830	13830	2
585	20240827	105600	259328580	13830	13830	13830	13830	0
586	20240827	105500	259328580	13830	13830	13830	13830	0
587	20240827	105400	259328580	13830	13830	13830	13830	5
588	20240827	105300	259259430	13830	13830	13830	13830	65
589	20240827	105200	258360480	13830	13830	13830	13830	5
590	20240827	105100	258291330	13830	13830	13830	13830	0
591	20240827	105000	258291330	13830	13830	13830	13830	0
592	20240827	104900	258291330	13830	13830	13830	13830	0
593	20240827	104800	258291330	13830	13830	13830	13830	0
594	20240827	104700	258291330	13830	13830	13830	13830	0
595	20240827	104600	258291330	13830	13830	13830	13830	0
596	20240827	104500	258291330	13830	13830	13830	13830	0
597	20240827	104400	258291330	13830	13760	13830	13760	102
598	20240827	104300	256887740	13770	13820	13820	13770	1976
599	20240827	104200	229637000	13870	13870	13870	13870	0
600	20240827	104100	229637000	13870	13870	13870	13870	0
601	20240827	104000	229637000	13870	13870	13870	13870	11
602	20240827	103900	229484430	13860	13860	13860	13860	19
603	20240827	103800	229221090	13860	13860	13860	13860	0
604	20240827	103700	229221090	13860	13860	13860	13860	0
605	20240827	103600	229221090	13860	13860	13860	13860	40
606	20240827	103500	228666690	13860	13860	13860	13860	0
607	20240827	103400	228666690	13860	13860	13860	13860	1
608	20240827	103300	228652830	13790	13790	13790	13790	0
609	20240827	103200	228652830	13790	13850	13850	13790	1049
610	20240827	103100	214172170	13880	13880	13880	13880	0
611	20240827	103000	214172170	13880	13880	13880	13880	1
612	20240827	102900	214158290	13880	13880	13880	13880	0
613	20240827	102800	214158290	13880	13840	13880	13840	19
614	20240827	102700	213895290	13880	13840	13880	13840	25
615	20240827	102600	213548560	13810	13840	13840	13810	2083
616	20240827	102500	184755260	13930	13930	13930	13930	0
617	20240827	102400	184755260	13930	13930	13930	13930	0
618	20240827	102300	184755260	13930	13930	13930	13930	0
619	20240827	102200	184755260	13930	13930	13930	13930	1
620	20240827	102100	184741330	13830	13930	13930	13820	1064
621	20240827	102000	170035870	13830	13840	13910	13820	3528
622	20240827	101900	121235580	13910	13910	13910	13910	0
623	20240827	101800	121235580	13910	13910	13910	13910	0
624	20240827	101700	121235580	13910	13910	13910	13910	0
625	20240827	101600	121235580	13910	13910	13910	13910	0
626	20240827	101500	121235580	13910	13910	13910	13910	1
627	20240827	101400	121221670	13910	13910	13910	13910	0
628	20240827	101300	121221670	13910	13910	13910	13910	0
629	20240827	101200	121221670	13910	13910	13910	13910	0
630	20240827	101100	121221670	13910	13910	13910	13910	0
631	20240827	101000	121221670	13910	13900	13910	13900	42
632	20240827	100900	120637830	13830	13840	13840	13830	1500
633	20240827	100800	99891380	13840	13840	13840	13840	1
634	20240827	100700	99877540	13910	13910	13910	13910	1
635	20240827	100600	99863630	13910	13910	13910	13910	5
636	20240827	100500	99794080	13910	13900	13910	13830	2186
637	20240827	100400	69554180	13950	13950	13950	13950	0
638	20240827	100300	69554180	13950	13950	13950	13950	0
639	20240827	100200	69554180	13950	13950	13950	13950	0
640	20240827	100100	69554180	13950	13950	13950	13950	0
641	20240827	100000	69554180	13950	13950	13950	13950	0
642	20240827	095900	69554180	13950	13950	13950	13950	0
643	20240827	095800	69554180	13950	13950	13950	13950	0
644	20240827	095700	69554180	13950	13950	13950	13950	1
645	20240827	095600	69540230	13940	13940	13940	13940	100
646	20240827	095500	68146230	13940	13940	13940	13940	0
647	20240827	095400	68146230	13940	13920	13940	13860	32
648	20240827	095300	67702090	13940	13940	13940	13940	1
649	20240827	095200	67688150	13930	13940	13940	13930	16
650	20240827	095100	67465260	13930	13930	13930	13930	8
651	20240827	095000	67353820	13960	13960	13960	13960	0
652	20240827	094900	67353820	13960	13960	13960	13960	0
653	20240827	094800	67353820	13960	13960	13960	13960	0
654	20240827	094700	67353820	13960	13960	13960	13960	0
655	20240827	094600	67353820	13960	13940	13960	13940	8
656	20240827	094500	67242280	13960	13960	13960	13960	0
657	20240827	094400	67242280	13960	13960	13960	13960	0
658	20240827	094300	67242280	13960	13960	13960	13960	0
659	20240827	094200	67242280	13960	13960	13960	13960	0
660	20240827	094100	67242280	13960	13960	13960	13960	0
661	20240827	094000	67242280	13960	13960	13960	13960	1
662	20240827	093900	67228320	13960	13960	13960	13960	1
663	20240827	093800	67214360	13960	13960	13960	13960	0
664	20240827	093700	67214360	13960	13960	13960	13960	0
665	20240827	093600	67214360	13960	13960	13960	13960	0
666	20240827	093500	67214360	13960	13960	13960	13960	0
667	20240827	093400	67214360	13960	13960	13960	13960	0
668	20240827	093300	67214360	13960	13960	13960	13960	0
669	20240827	093200	67214360	13960	13960	13960	13960	1
670	20240827	093100	67200400	13960	13850	13960	13850	110
671	20240827	093000	65676790	13960	13960	13960	13960	5
672	20240827	092900	65606990	13970	13970	13970	13970	0
673	20240827	092800	65606990	13970	13900	13970	13900	16
674	20240827	092700	65384460	13900	13900	13900	13900	1
675	20240827	092600	65370560	13900	13900	13900	13900	0
676	20240827	092500	65370560	13900	13900	13900	13900	5
677	20240827	092400	65301060	13900	13850	13900	13830	106
678	20240827	092300	63831170	13870	13870	13870	13870	1
679	20240827	092200	63817300	13870	13870	13870	13870	0
680	20240827	092100	63817300	13870	13860	13870	13860	20
681	20240827	092000	63540090	13870	13870	13870	13840	101
682	20240827	091900	62140610	13870	13870	13870	13870	65
683	20240827	091800	61239060	13950	13890	13950	13880	10
684	20240827	091700	61100110	13970	13970	13970	13970	1
685	20240827	091600	61086140	13950	13940	13950	13940	33
686	20240827	091500	60625920	13940	13940	13940	13890	967
687	20240827	091400	47172820	14030	14030	14030	14030	3
688	20240827	091300	47130730	14040	13950	14040	13950	412
689	20240827	091200	41383240	14050	13950	14050	13950	16
690	20240827	091100	41159940	14050	14010	14110	13960	522
691	20240827	091000	33862980	14120	14060	14120	14060	10
692	20240827	090900	33722050	14060	14060	14060	14060	1
693	20240827	090800	33707990	14050	14050	14050	14050	0
694	20240827	090700	33707990	14050	14050	14050	14050	0
695	20240827	090600	33707990	14050	14050	14050	14050	1
696	20240827	090500	33693940	13940	13940	13940	13940	0
697	20240827	090400	33693940	13940	13940	14100	13940	1527
698	20240827	090300	12195090	13950	13950	13950	13950	9
699	20240827	090200	12069540	13950	13950	13950	13950	0
700	20240827	090100	12069540	13950	13950	13950	13950	10
701	20240827	090000	11930040	13950	13920	13950	13920	857