KissMeData/008490/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185000	291211500	17960	17960	17960	17960	300
3	20240827	184900	291211500	17960	17960	17960	17960	0
4	20240827	184800	291211500	17960	17960	17960	17960	0
5	20240827	184700	291211500	17960	17960	17960	17960	0
6	20240827	184600	291211500	17960	17960	17960	17960	0
7	20240827	184500	291211500	17960	17960	17960	17960	0
8	20240827	184400	291211500	17960	17960	17960	17960	0
9	20240827	184300	291211500	17960	17960	17960	17960	0
10	20240827	184200	291211500	17960	17960	17960	17960	0
11	20240827	184100	291211500	17960	17960	17960	17960	0
12	20240827	184000	291211500	17960	17960	17960	17960	0
13	20240827	183900	291211500	17960	17960	17960	17960	0
14	20240827	183800	291211500	17960	17960	17960	17960	0
15	20240827	183700	291211500	17960	17960	17960	17960	0
16	20240827	183600	291211500	17960	17960	17960	17960	0
17	20240827	183500	291211500	17960	17960	17960	17960	0
18	20240827	183400	291211500	17960	17960	17960	17960	0
19	20240827	183300	291211500	17960	17960	17960	17960	0
20	20240827	183200	291211500	17960	17960	17960	17960	0
21	20240827	183100	291211500	17960	17960	17960	17960	0
22	20240827	183000	291211500	17960	17960	17960	17960	0
23	20240827	182900	291211500	17960	17960	17960	17960	0
24	20240827	182800	291211500	17960	17960	17960	17960	0
25	20240827	182700	291211500	17960	17960	17960	17960	0
26	20240827	182600	291211500	17960	17960	17960	17960	0
27	20240827	182500	291211500	17960	17960	17960	17960	0
28	20240827	182400	291211500	17960	17960	17960	17960	0
29	20240827	182300	291211500	17960	17960	17960	17960	0
30	20240827	182200	291211500	17960	17960	17960	17960	0
31	20240827	182100	291211500	17960	17960	17960	17960	0
32	20240827	182000	291211500	17960	17960	17960	17960	300
33	20240827	181900	291211500	17960	17960	17960	17960	0
34	20240827	181800	291211500	17960	17960	17960	17960	0
35	20240827	181700	291211500	17960	17960	17960	17960	0
36	20240827	181600	291211500	17960	17960	17960	17960	0
37	20240827	181500	291211500	17960	17960	17960	17960	0
38	20240827	181400	291211500	17960	17960	17960	17960	0
39	20240827	181300	291211500	17960	17960	17960	17960	0
40	20240827	181200	291211500	17960	17960	17960	17960	0
41	20240827	181100	291211500	17960	17960	17960	17960	0
42	20240827	181000	291211500	17960	17960	17960	17960	0
43	20240827	180900	291211500	17960	17960	17960	17960	0
44	20240827	180800	291211500	17960	17960	17960	17960	0
45	20240827	180700	291211500	17960	17960	17960	17960	0
46	20240827	180600	291211500	17960	17960	17960	17960	0
47	20240827	180500	291211500	17960	17960	17960	17960	0
48	20240827	180400	291211500	17960	17960	17960	17960	0
49	20240827	180300	291211500	17960	17960	17960	17960	0
50	20240827	180200	291211500	17960	17960	17960	17960	0
51	20240827	180100	291211500	17960	17960	17960	17960	0
52	20240827	180000	291211500	17960	17960	17960	17960	0
53	20240827	175900	291211500	17960	17960	17960	17960	0
54	20240827	175800	291211500	17960	17960	17960	17960	0
55	20240827	175700	291211500	17960	17960	17960	17960	0
56	20240827	175600	291211500	17960	17960	17960	17960	0
57	20240827	175500	291211500	17960	17960	17960	17960	0
58	20240827	175400	291211500	17960	17960	17960	17960	0
59	20240827	175300	291211500	17960	17960	17960	17960	0
60	20240827	175200	291211500	17960	17960	17960	17960	0
61	20240827	175100	291211500	17960	17960	17960	17960	0
62	20240827	175000	291211500	17960	17960	17960	17960	300
63	20240827	174900	291211500	17960	17960	17960	17960	0
64	20240827	174800	291211500	17960	17960	17960	17960	0
65	20240827	174700	291211500	17960	17960	17960	17960	0
66	20240827	174600	291211500	17960	17960	17960	17960	0
67	20240827	174500	291211500	17960	17960	17960	17960	0
68	20240827	174400	291211500	17960	17960	17960	17960	0
69	20240827	174300	291211500	17960	17960	17960	17960	0
70	20240827	174200	291211500	17960	17960	17960	17960	0
71	20240827	174100	291211500	17960	17960	17960	17960	0
72	20240827	174000	291211500	17960	17960	17960	17960	0
73	20240827	173900	291211500	17960	17960	17960	17960	0
74	20240827	173800	291211500	17960	17960	17960	17960	0
75	20240827	173700	291211500	17960	17960	17960	17960	0
76	20240827	173600	291211500	17960	17960	17960	17960	0
77	20240827	173500	291211500	17960	17960	17960	17960	0
78	20240827	173400	291211500	17960	17960	17960	17960	0
79	20240827	173300	291211500	17960	17960	17960	17960	0
80	20240827	173200	291211500	17960	17960	17960	17960	0
81	20240827	173100	291211500	17960	17960	17960	17960	0
82	20240827	173000	291211500	17960	17960	17960	17960	0
83	20240827	172900	291211500	17960	17960	17960	17960	0
84	20240827	172800	291211500	17960	17960	17960	17960	0
85	20240827	172700	291211500	17960	17960	17960	17960	0
86	20240827	172600	291211500	17960	17960	17960	17960	0
87	20240827	172500	291211500	17960	17960	17960	17960	0
88	20240827	172400	291211500	17960	17960	17960	17960	0
89	20240827	172300	291211500	17960	17960	17960	17960	0
90	20240827	172200	291211500	17960	17960	17960	17960	0
91	20240827	172100	291211500	17960	17960	17960	17960	0
92	20240827	172000	291211500	17960	17960	17960	17960	300
93	20240827	171900	291211500	17960	17960	17960	17960	0
94	20240827	171800	291211500	17960	17960	17960	17960	0
95	20240827	171700	291211500	17960	17960	17960	17960	0
96	20240827	171600	291211500	17960	17960	17960	17960	0
97	20240827	171500	291211500	17960	17960	17960	17960	0
98	20240827	171400	291211500	17960	17960	17960	17960	0
99	20240827	171300	291211500	17960	17960	17960	17960	0
100	20240827	171200	291211500	17960	17960	17960	17960	0
101	20240827	171100	291211500	17960	17960	17960	17960	0
102	20240827	171000	291211500	17960	17960	17960	17960	0
103	20240827	170900	291211500	17960	17960	17960	17960	0
104	20240827	170800	291211500	17960	17960	17960	17960	0
105	20240827	170700	291211500	17960	17960	17960	17960	0
106	20240827	170600	291211500	17960	17960	17960	17960	0
107	20240827	170500	291211500	17960	17960	17960	17960	0
108	20240827	170400	291211500	17960	17960	17960	17960	0
109	20240827	170300	291211500	17960	17960	17960	17960	0
110	20240827	170200	291211500	17960	17960	17960	17960	0
111	20240827	170100	291211500	17960	17960	17960	17960	0
112	20240827	170000	291211500	17960	17960	17960	17960	0
113	20240827	165900	291211500	17960	17960	17960	17960	0
114	20240827	165800	291211500	17960	17960	17960	17960	0
115	20240827	165700	291211500	17960	17960	17960	17960	0
116	20240827	165600	291211500	17960	17960	17960	17960	0
117	20240827	165500	291211500	17960	17960	17960	17960	0
118	20240827	165400	291211500	17960	17960	17960	17960	0
119	20240827	165300	291211500	17960	17960	17960	17960	0
120	20240827	165200	291211500	17960	17960	17960	17960	0
121	20240827	165100	291211500	17960	17960	17960	17960	0
122	20240827	165000	291211500	17960	17960	17960	17960	300
123	20240827	164900	291211500	17960	17960	17960	17960	0
124	20240827	164800	291211500	17960	17960	17960	17960	0
125	20240827	164700	291211500	17960	17960	17960	17960	0
126	20240827	164600	291211500	17960	17960	17960	17960	0
127	20240827	164500	291211500	17960	17960	17960	17960	0
128	20240827	164400	291211500	17960	17960	17960	17960	0
129	20240827	164300	291211500	17960	17960	17960	17960	0
130	20240827	164200	291211500	17960	17960	17960	17960	0
131	20240827	164100	291211500	17960	17960	17960	17960	0
132	20240827	164000	291211500	17960	17960	17960	17960	0
133	20240827	163900	291211500	17960	17960	17960	17960	0
134	20240827	163800	291211500	17960	17960	17960	17960	0
135	20240827	163700	291211500	17960	17960	17960	17960	0
136	20240827	163600	291211500	17960	17960	17960	17960	0
137	20240827	163500	291211500	17960	17960	17960	17960	0
138	20240827	163400	291211500	17960	17960	17960	17960	0
139	20240827	163300	291211500	17960	17960	17960	17960	0
140	20240827	163200	291211500	17960	17960	17960	17960	0
141	20240827	163100	291211500	17960	17960	17960	17960	0
142	20240827	163000	291211500	17960	17960	17960	17960	0
143	20240827	162900	291211500	17960	17960	17960	17960	0
144	20240827	162800	291211500	17960	17960	17960	17960	0
145	20240827	162700	291211500	17960	17960	17960	17960	0
146	20240827	162600	291211500	17960	17960	17960	17960	0
147	20240827	162500	291211500	17960	17960	17960	17960	0
148	20240827	162400	291211500	17960	17960	17960	17960	0
149	20240827	162300	291211500	17960	17960	17960	17960	0
150	20240827	162200	291211500	17960	17960	17960	17960	0
151	20240827	162100	291211500	17960	17960	17960	17960	0
152	20240827	162000	291211500	17960	17960	17960	17960	300
153	20240827	161900	291211500	17960	17960	17960	17960	0
154	20240827	161800	291211500	17960	17960	17960	17960	0
155	20240827	161700	291211500	17960	17960	17960	17960	0
156	20240827	161600	291211500	17960	17960	17960	17960	0
157	20240827	161500	291211500	17960	17960	17960	17960	0
158	20240827	161400	291211500	17960	17960	17960	17960	0
159	20240827	161300	291211500	17960	17960	17960	17960	0
160	20240827	161200	291211500	17960	17960	17960	17960	0
161	20240827	161100	291211500	17960	17960	17960	17960	0
162	20240827	161000	291211500	17960	17960	17960	17960	0
163	20240827	160900	291211500	17960	17960	17960	17960	0
164	20240827	160800	291211500	17960	17960	17960	17960	0
165	20240827	160700	291211500	17960	17960	17960	17960	0
166	20240827	160600	291211500	17960	17960	17960	17960	0
167	20240827	160500	291211500	17960	17960	17960	17960	0
168	20240827	160400	291211500	17960	17960	17960	17960	0
169	20240827	160300	291211500	17960	17960	17960	17960	0
170	20240827	160200	291211500	17960	17960	17960	17960	0
171	20240827	160100	291211500	17960	17960	17960	17960	0
172	20240827	160000	291211500	17960	17960	17960	17960	0
173	20240827	155900	291211500	17960	17960	17960	17960	0
174	20240827	155800	291211500	17960	17960	17960	17960	0
175	20240827	155700	291211500	17960	17960	17960	17960	0
176	20240827	155600	291211500	17960	17960	17960	17960	0
177	20240827	155500	291211500	17960	17960	17960	17960	0
178	20240827	155400	291211500	17960	17960	17960	17960	0
179	20240827	155300	291211500	17960	17960	17960	17960	0
180	20240827	155200	291211500	17960	17960	17960	17960	0
181	20240827	155100	291211500	17960	17960	17960	17960	0
182	20240827	155000	291211500	17960	17960	17960	17960	300
183	20240827	154900	291211500	17960	17960	17960	17960	0
184	20240827	154800	291211500	17960	17960	17960	17960	0
185	20240827	154700	291211500	17960	17960	17960	17960	0
186	20240827	154600	291211500	17960	17960	17960	17960	0
187	20240827	154500	291211500	17960	17960	17960	17960	0
188	20240827	154400	291211500	17960	17960	17960	17960	0
189	20240827	154300	291211500	17960	17960	17960	17960	0
190	20240827	154200	291211500	17960	17960	17960	17960	0
191	20240827	154100	291211500	17960	17960	17960	17960	0
192	20240827	154000	291211500	17960	17960	17960	17960	0
193	20240827	153900	291211500	17960	17960	17960	17960	0
194	20240827	153800	291211500	17960	17960	17960	17960	0
195	20240827	153700	291211500	17960	17960	17960	17960	0
196	20240827	153600	291211500	17960	17960	17960	17960	0
197	20240827	153500	291211500	17960	17960	17960	17960	0
198	20240827	153400	291211500	17960	17960	17960	17960	0
199	20240827	153300	291211500	17960	17960	17960	17960	0
200	20240827	153200	291211500	17960	17960	17960	17960	0
201	20240827	153100	291211500	17960	17960	17960	17960	0
202	20240827	153000	291211500	17960	17960	17960	17960	300
203	20240827	152900	285823500	18050	18050	18050	18050	0
204	20240827	152800	285823500	18050	18050	18050	18050	0
205	20240827	152700	285823500	18050	18050	18050	18050	0
206	20240827	152600	285823500	18050	18050	18050	18050	0
207	20240827	152500	285823500	18050	18050	18050	18050	0
208	20240827	152400	285823500	18050	18050	18050	18050	0
209	20240827	152300	285823500	18050	18050	18050	18050	0
210	20240827	152200	285823500	18050	18050	18050	18050	0
211	20240827	152100	285823500	18050	18050	18050	18050	0
212	20240827	152000	285823500	18050	18050	18050	18050	0
213	20240827	151900	285823500	18050	18010	18050	18010	36
214	20240827	151800	285174290	18010	18000	18010	18000	9
215	20240827	151700	285012220	17990	17990	17990	17990	0
216	20240827	151600	285012220	17990	17990	17990	17990	2
217	20240827	151500	284976240	17990	17990	17990	17990	4
218	20240827	151400	284904280	18000	18000	18000	18000	1
219	20240827	151300	284886280	18010	17950	18020	17950	2503
220	20240827	151200	239891160	17950	17820	17950	17820	3026
221	20240827	151100	185637960	17810	17810	17820	17810	31
222	20240827	151000	185085830	17820	17810	17820	17810	2
223	20240827	150900	185050200	17810	17820	17820	17810	3
224	20240827	150800	184996760	17810	17810	17810	17810	0
225	20240827	150700	184996760	17810	17810	17810	17810	1
226	20240827	150600	184978950	17810	17820	17820	17810	29
227	20240827	150500	184462440	17820	17820	17820	17820	1
228	20240827	150400	184444620	17820	17820	17820	17820	3
229	20240827	150300	184391160	17830	17830	17830	17830	1
230	20240827	150200	184373330	17820	17820	17820	17820	1
231	20240827	150100	184355510	17830	17830	17830	17830	0
232	20240827	150000	184355510	17830	17830	17830	17830	2
233	20240827	145900	184319850	17830	17830	17830	17830	0
234	20240827	145800	184319850	17830	17830	17830	17830	1
235	20240827	145700	184302020	17830	17820	17830	17820	2
236	20240827	145600	184266370	17820	17820	17820	17820	21
237	20240827	145500	183892150	17820	17820	17820	17820	8
238	20240827	145400	183749590	17810	17810	17810	17810	17
239	20240827	145300	183446820	17810	17810	17810	17810	1
240	20240827	145200	183429010	17800	17800	17800	17800	0
241	20240827	145100	183429010	17800	17800	17800	17800	0
242	20240827	145000	183429010	17800	17800	17800	17800	14
243	20240827	144900	183179810	17810	17820	17820	17810	5
244	20240827	144800	183090740	17830	17830	17830	17830	1
245	20240827	144700	183072910	17830	17830	17830	17830	0
246	20240827	144600	183072910	17830	17830	17830	17830	2
247	20240827	144500	183037250	17830	17820	17830	17820	2
248	20240827	144400	183001600	17820	17820	17820	17820	2
249	20240827	144300	182965960	17820	17820	17820	17820	2
250	20240827	144200	182930320	17820	17820	17820	17820	0
251	20240827	144100	182930320	17820	17820	17820	17820	0
252	20240827	144000	182930320	17820	17820	17820	17820	0
253	20240827	143900	182930320	17820	17820	17820	17820	0
254	20240827	143800	182930320	17820	17820	17820	17820	2
255	20240827	143700	182894680	17820	17820	17820	17820	0
256	20240827	143600	182894680	17820	17820	17820	17820	0
257	20240827	143500	182894680	17820	17820	17820	17820	0
258	20240827	143400	182894680	17820	17820	17820	17820	6
259	20240827	143300	182787760	17810	17810	17810	17810	1
260	20240827	143200	182769950	17810	17810	17810	17810	1
261	20240827	143100	182752140	17800	17800	17800	17800	1
262	20240827	143000	182734340	17810	17800	17810	17780	7
263	20240827	142900	182609800	17800	17810	17810	17780	62
264	20240827	142800	181506320	17810	17810	17810	17810	3
265	20240827	142700	181452890	17820	17820	17820	17820	2
266	20240827	142600	181417250	17810	17820	17820	17810	25
267	20240827	142500	180971810	17820	17820	17820	17820	4
268	20240827	142400	180900530	17820	17820	17820	17820	23
269	20240827	142300	180490670	17830	17830	17830	17830	4
270	20240827	142200	180419350	17840	17840	17840	17840	1
271	20240827	142100	180401510	17830	17830	17830	17830	36
272	20240827	142000	179759630	17840	17840	17840	17830	5
273	20240827	141900	179670460	17840	17840	17840	17840	23
274	20240827	141800	179260140	17840	17840	17840	17840	4
275	20240827	141700	179188780	17840	17840	17840	17840	23
276	20240827	141600	178778460	17850	17840	17850	17840	7
277	20240827	141500	178653560	17840	17840	17840	17840	5
278	20240827	141400	178564360	17840	17840	17840	17840	25
279	20240827	141300	178118360	17840	17840	17840	17840	5
280	20240827	141200	178029160	17840	17840	17840	17840	22
281	20240827	141100	177636680	17850	17850	17860	17850	5
282	20240827	141000	177547420	17840	17860	17860	17840	43
283	20240827	140900	176779730	17850	17850	17850	17850	0
284	20240827	140800	176779730	17850	17850	17850	17850	4
285	20240827	140700	176708330	17860	17870	17870	17860	5
286	20240827	140600	176619000	17860	17860	17860	17850	22
287	20240827	140500	176226100	17860	17860	17870	17850	29
288	20240827	140400	175708140	17850	17850	17850	17850	0
289	20240827	140300	175708140	17850	17860	17860	17850	6
290	20240827	140200	175601030	17880	17860	17880	17860	5
291	20240827	140100	175511690	17860	17850	17880	17850	30
292	20240827	140000	174975920	17860	17850	17880	17850	10
293	20240827	135900	174797290	17860	17850	17860	17850	124
294	20240827	135800	172583670	17840	17850	17850	17840	21
295	20240827	135700	172208860	17850	17850	17850	17850	9
296	20240827	135600	172048210	17860	17860	17860	17860	1
297	20240827	135500	172030350	17870	17860	17870	17850	17
298	20240827	135400	171726760	17860	17860	17860	17860	1
299	20240827	135300	171708900	17860	17880	17880	17860	15
300	20240827	135200	171440940	17860	17850	17870	17850	63
301	20240827	135100	170315780	17860	17860	17860	17860	1
302	20240827	135000	170297920	17870	17870	17870	17860	5
303	20240827	134900	170208580	17880	17880	17880	17860	28
304	20240827	134800	169708420	17880	17860	17880	17860	3
305	20240827	134700	169654810	17860	17860	17860	17860	5
306	20240827	134600	169565510	17860	17860	17860	17860	40
307	20240827	134500	168851110	17850	17860	17860	17850	11
308	20240827	134400	168654720	17860	17850	17880	17850	109
309	20240827	134300	166707980	17840	17840	17840	17840	2
310	20240827	134200	166672300	17850	17850	17850	17850	129
311	20240827	134100	164369650	17850	17850	17850	17850	0
312	20240827	134000	164369650	17850	17860	17860	17850	10
313	20240827	133900	164191100	17860	17860	17860	17860	21
314	20240827	133800	163816040	17860	17870	17870	17860	3
315	20240827	133700	163762440	17860	17860	17860	17860	27
316	20240827	133600	163280220	17860	17860	17860	17860	0
317	20240827	133500	163280220	17860	17860	17860	17860	25
318	20240827	133400	162833720	17870	17870	17870	17870	3
319	20240827	133300	162780110	17870	17870	17870	17870	16
320	20240827	133200	162494190	17870	17870	17870	17870	13
321	20240827	133100	162261880	17880	17880	17880	17880	2
322	20240827	133000	162226120	17870	17880	17880	17870	20
323	20240827	132900	161868570	17880	17880	17880	17880	3
324	20240827	132800	161814930	17880	17890	17900	17880	4
325	20240827	132700	161743370	17890	17900	17900	17890	8
326	20240827	132600	161600220	17900	17900	17900	17900	1
327	20240827	132500	161582320	17900	17910	17930	17900	28
328	20240827	132400	161081040	17930	17920	17930	17910	7
329	20240827	132300	160955600	17930	17930	17930	17930	9
330	20240827	132200	160794230	17930	17960	17970	17930	30
331	20240827	132100	160255770	17950	17950	17950	17950	25
332	20240827	132000	159807020	17950	17960	17970	17950	4
333	20240827	131900	159735190	17950	17950	17950	17950	4
334	20240827	131800	159663390	17950	17960	17970	17950	25
335	20240827	131700	159214610	17950	17960	17960	17950	4
336	20240827	131600	159142800	17960	17960	17970	17950	28
337	20240827	131500	158640160	17950	17950	17950	17950	1
338	20240827	131400	158622210	17950	17960	17960	17950	29
339	20240827	131300	158101650	17950	17950	17950	17950	0
340	20240827	131200	158101650	17950	17950	17950	17950	4
341	20240827	131100	158029850	17950	17960	17960	17950	25
342	20240827	131000	157581080	17950	17950	17950	17950	2
343	20240827	130900	157545180	17960	17950	17960	17950	26
344	20240827	130800	157078470	17950	17950	17950	17950	3
345	20240827	130700	157024620	17970	17950	17970	17950	24
346	20240827	130600	156593790	17950	17960	17960	17950	4
347	20240827	130500	156521980	17970	17960	17970	17960	6
348	20240827	130400	156414180	17950	17950	17950	17950	26
349	20240827	130300	155947480	17960	17950	17960	17950	19
350	20240827	130200	155606270	17950	17950	17950	17950	23
351	20240827	130100	155193420	17950	17960	17960	17950	6
352	20240827	130000	155085710	17950	17960	17960	17950	24
353	20240827	125900	154654890	17950	17950	17950	17950	4
354	20240827	125800	154583090	17960	17950	17960	17950	4
355	20240827	125700	154511280	17950	17950	17950	17950	32
356	20240827	125600	153936880	17950	17950	17950	17950	4
357	20240827	125500	153865080	17950	17950	17950	17950	22
358	20240827	125400	153470180	17950	17960	17960	17950	6
359	20240827	125300	153362470	17950	17950	17950	17950	25
360	20240827	125200	152913720	17950	17950	17950	17950	1
361	20240827	125100	152895770	17950	17950	17950	17950	55
362	20240827	125000	151908520	17950	17960	17960	17950	24
363	20240827	124900	151477710	17960	17960	17960	17960	3
364	20240827	124800	151423830	17950	17980	17980	17950	24
365	20240827	124700	150992980	17990	17970	18000	17970	110
366	20240827	124600	149013880	17970	17980	17980	17970	4
367	20240827	124500	148941980	17980	17980	17980	17980	3
368	20240827	124400	148888040	17980	17980	17980	17980	22
369	20240827	124300	148492480	17980	17970	17990	17970	8
370	20240827	124200	148348660	17970	17970	17970	17970	0
371	20240827	124100	148348660	17970	17980	17990	17970	56
372	20240827	124000	147341910	17980	17970	17980	17970	16
373	20240827	123900	147054270	17970	17970	17970	17970	41
374	20240827	123800	146317500	17950	17960	17960	17950	5
375	20240827	123700	146227730	17960	17960	17960	17960	51
376	20240827	123600	145311770	17950	17950	17950	17950	27
377	20240827	123500	144827120	17950	17950	17960	17950	6
378	20240827	123400	144719410	17950	17930	17960	17930	75
379	20240827	123300	143373150	17920	17920	17920	17920	4
380	20240827	123200	143301470	17930	17920	17930	17920	26
381	20240827	123100	142835520	17920	17900	17920	17900	9
382	20240827	123000	142674310	17900	17890	17900	17890	5
383	20240827	122900	142584850	17890	17890	17890	17890	23
384	20240827	122800	142173380	17890	17890	17890	17890	4
385	20240827	122700	142101820	17890	17890	17900	17890	26
386	20240827	122600	141636670	17890	17890	17890	17890	1
387	20240827	122500	141618780	17890	17890	17890	17890	26
388	20240827	122400	141153640	17890	17890	17890	17890	0
389	20240827	122300	141153640	17890	17880	17890	17880	9
390	20240827	122200	140992640	17890	17900	17900	17890	22
391	20240827	122100	140599050	17890	17900	17900	17890	3
392	20240827	122000	140545360	17890	17890	17890	17890	26
393	20240827	121900	140080220	17890	17890	17890	17890	0
394	20240827	121800	140080220	17890	17890	17890	17890	27
395	20240827	121700	139597190	17890	17890	17890	17890	4
396	20240827	121600	139525630	17900	17900	17900	17900	2
397	20240827	121500	139489830	17890	17890	17890	17890	26
398	20240827	121400	139024690	17890	17890	17890	17890	0
399	20240827	121300	139024690	17890	17910	17910	17890	18
400	20240827	121200	138702520	17900	17900	17900	17900	4
401	20240827	121100	138630920	17910	17900	17910	17900	24
402	20240827	121000	138201300	17910	17900	17910	17900	6
403	20240827	120900	138093880	17900	17900	17900	17900	81
404	20240827	120800	136643980	17900	17900	17900	17900	24
405	20240827	120700	136214380	17900	17900	17900	17900	79
406	20240827	120600	134800280	17900	17900	17900	17900	22
407	20240827	120500	134406480	17900	17910	17910	17900	5
408	20240827	120400	134316960	17900	17900	17900	17900	25
409	20240827	120300	133869460	17900	17900	17900	17900	1
410	20240827	120200	133851560	17910	17910	17910	17910	2
411	20240827	120100	133815740	17930	17930	17930	17930	16
412	20240827	120000	133528860	17930	17940	17940	17930	5
413	20240827	115900	133439200	17940	17930	17940	17930	30
414	20240827	115800	132901260	17940	17940	17940	17940	2
415	20240827	115700	132865380	17940	17930	17940	17930	28
416	20240827	115600	132363320	17940	17940	17940	17940	1
417	20240827	115500	132345380	17930	17940	17940	17930	5
418	20240827	115400	132255720	17940	17940	17940	17940	17
419	20240827	115300	131950740	17950	17940	17950	17940	16
420	20240827	115200	131663670	17940	17930	17940	17920	32
421	20240827	115100	131089960	17920	17920	17920	17920	5
422	20240827	115000	131000360	17910	17940	17940	17900	31
423	20240827	114900	130445100	17930	17930	17940	17920	11
424	20240827	114800	130247880	17940	17940	17940	17940	3
425	20240827	114700	130194060	17940	17950	17950	17930	10
426	20240827	114600	130014650	17950	17950	17950	17950	1
427	20240827	114500	129996700	17950	17950	17950	17950	3
428	20240827	114400	129942850	17950	17950	17950	17950	1
429	20240827	114300	129924900	17950	17950	17950	17950	4
430	20240827	114200	129853100	17950	17950	17950	17950	2
431	20240827	114100	129817200	17950	17950	17950	17950	0
432	20240827	114000	129817200	17950	17950	17950	17950	3
433	20240827	113900	129763350	17950	17950	17950	17950	1
434	20240827	113800	129745400	17950	17950	17950	17950	2
435	20240827	113700	129709500	17950	17950	17950	17930	8
436	20240827	113600	129565970	17950	17950	17950	17950	4
437	20240827	113500	129494170	17950	17950	17950	17950	2
438	20240827	113400	129458270	17950	17950	17950	17950	2
439	20240827	113300	129422370	17950	17950	17950	17950	1
440	20240827	113200	129404420	17950	17950	17950	17950	5
441	20240827	113100	129314670	17950	17950	17950	17950	0
442	20240827	113000	129314670	17950	17930	17950	17930	5
443	20240827	112900	129224950	17940	17930	17940	17930	2
444	20240827	112800	129189080	17940	17950	17950	17940	4
445	20240827	112700	129117310	17950	17950	17950	17950	3
446	20240827	112600	129063460	17950	17950	17950	17950	2
447	20240827	112500	129027560	17950	17950	17950	17950	3
448	20240827	112400	128973710	17950	17950	17950	17950	1
449	20240827	112300	128955760	17950	17950	17950	17950	2
450	20240827	112200	128919860	17950	17950	17950	17950	1
451	20240827	112100	128901910	17950	17950	17950	17950	5
452	20240827	112000	128812160	17950	17950	17950	17950	2
453	20240827	111900	128776260	17950	17950	17950	17950	3
454	20240827	111800	128722410	17950	17950	17950	17950	2
455	20240827	111700	128686510	17940	17940	17940	17940	3
456	20240827	111600	128632690	17940	17930	17940	17930	3
457	20240827	111500	128578880	17920	17920	17920	17920	30
458	20240827	111400	128041280	17920	17920	17920	17920	2
459	20240827	111300	128005440	17920	17890	17920	17890	532
460	20240827	111200	118483870	17890	17890	17890	17890	2
461	20240827	111100	118448090	17890	17890	17890	17890	1
462	20240827	111000	118430200	17890	17890	17890	17890	5
463	20240827	110900	118340750	17890	17890	17890	17890	1
464	20240827	110800	118322860	17890	17880	17890	17880	21
465	20240827	110700	117947370	17880	17880	17880	17880	3
466	20240827	110600	117893730	17880	17880	17880	17880	2
467	20240827	110500	117857970	17880	17880	17880	17880	2
468	20240827	110400	117822210	17880	17880	17880	17880	4
469	20240827	110300	117750690	17880	17880	17880	17880	1
470	20240827	110200	117732810	17880	17880	17880	17880	1
471	20240827	110100	117714930	17880	17880	17880	17880	3
472	20240827	110000	117661290	17880	17880	17880	17880	4
473	20240827	105900	117589770	17880	17880	17880	17880	5
474	20240827	105800	117500370	17880	17880	17880	17880	2
475	20240827	105700	117464610	17880	17880	17880	17880	2
476	20240827	105600	117428850	17880	17880	17880	17880	1
477	20240827	105500	117410970	17880	17880	17880	17870	12
478	20240827	105400	117196510	17880	17880	17880	17880	1
479	20240827	105300	117178630	17880	17880	17880	17880	4
480	20240827	105200	117107110	17880	17880	17880	17880	0
481	20240827	105100	117107110	17880	17880	17880	17880	1
482	20240827	105000	117089230	17880	17880	17880	17880	0
483	20240827	104900	117089230	17880	17880	17880	17880	0
484	20240827	104800	117089230	17880	17880	17880	17880	0
485	20240827	104700	117089230	17880	17880	17880	17880	10
486	20240827	104600	116910430	17880	17880	17880	17880	0
487	20240827	104500	116910430	17880	17880	17880	17880	3
488	20240827	104400	116856790	17880	17880	17880	17880	0
489	20240827	104300	116856790	17880	17880	17880	17880	1
490	20240827	104200	116838910	17870	17870	17870	17870	0
491	20240827	104100	116838910	17870	17870	17870	17870	0
492	20240827	104000	116838910	17870	17870	17870	17870	0
493	20240827	103900	116838910	17870	17870	17870	17870	0
494	20240827	103800	116838910	17870	17870	17870	17870	0
495	20240827	103700	116838910	17870	17870	17870	17870	0
496	20240827	103600	116838910	17870	17870	17870	17870	2
497	20240827	103500	116803170	17880	17880	17880	17880	0
498	20240827	103400	116803170	17880	17880	17880	17880	0
499	20240827	103300	116803170	17880	17880	17880	17880	0
500	20240827	103200	116803170	17880	17880	17880	17880	5
501	20240827	103100	116713770	17880	17880	17880	17880	10
502	20240827	103000	116534970	17880	17880	17880	17880	5
503	20240827	102900	116445570	17880	17880	17880	17880	3
504	20240827	102800	116391930	17880	17880	17880	17880	5
505	20240827	102700	116302530	17880	17880	17880	17880	0
506	20240827	102600	116302530	17880	17880	17880	17880	0
507	20240827	102500	116302530	17880	17880	17880	17880	0
508	20240827	102400	116302530	17880	17880	17880	17880	0
509	20240827	102300	116302530	17880	17880	17880	17880	1
510	20240827	102200	116284650	17880	17880	17880	17880	0
511	20240827	102100	116284650	17880	17880	17880	17880	0
512	20240827	102000	116284650	17880	17880	17880	17880	3
513	20240827	101900	116231010	17880	17880	17880	17880	0
514	20240827	101800	116231010	17880	17880	17880	17880	0
515	20240827	101700	116231010	17880	17880	17880	17880	0
516	20240827	101600	116231010	17880	17880	17880	17880	0
517	20240827	101500	116231010	17880	17880	17880	17880	0
518	20240827	101400	116231010	17880	17880	17880	17880	0
519	20240827	101300	116231010	17880	17880	17880	17880	0
520	20240827	101200	116231010	17880	17880	17880	17880	0
521	20240827	101100	116231010	17880	17880	17880	17880	0
522	20240827	101000	116231010	17880	17880	17880	17880	12
523	20240827	100900	116016450	17880	17880	17880	17880	7
524	20240827	100800	115891290	17880	17880	17880	17880	51
525	20240827	100700	114979410	17880	17880	17880	17880	1
526	20240827	100600	114961530	17870	17870	17870	17870	2
527	20240827	100500	114925790	17880	17880	17880	17880	2
528	20240827	100400	114890030	17880	17880	17880	17880	1
529	20240827	100300	114872150	17880	17880	17880	17880	0
530	20240827	100200	114872150	17880	17880	17880	17880	0
531	20240827	100100	114872150	17880	17880	17880	17880	0
532	20240827	100000	114872150	17880	17880	17880	17880	23
533	20240827	095900	114460910	17890	17890	17890	17890	1
534	20240827	095800	114443020	17890	17890	17890	17890	0
535	20240827	095700	114443020	17890	17890	17890	17890	0
536	20240827	095600	114443020	17890	17890	17890	17890	0
537	20240827	095500	114443020	17890	17880	17890	17880	2
538	20240827	095400	114407250	17880	17880	17880	17880	0
539	20240827	095300	114407250	17880	17880	17880	17880	0
540	20240827	095200	114407250	17880	17880	17880	17880	0
541	20240827	095100	114407250	17880	17880	17880	17880	0
542	20240827	095000	114407250	17880	17880	17880	17880	0
543	20240827	094900	114407250	17880	17850	17880	17850	11
544	20240827	094800	114210760	17860	17860	17860	17860	0
545	20240827	094700	114210760	17860	17860	17860	17860	0
546	20240827	094600	114210760	17860	17850	17860	17840	102
547	20240827	094500	112390060	17860	17850	17860	17850	459
548	20240827	094400	104196880	17850	17830	17850	17830	17
549	20240827	094300	103893460	17850	17820	17850	17820	187
550	20240827	094200	100559720	17820	17820	17820	17820	1
551	20240827	094100	100541900	17820	17820	17820	17820	5
552	20240827	094000	100452800	17820	17820	17820	17820	0
553	20240827	093900	100452800	17820	17820	17820	17820	1
554	20240827	093800	100434980	17830	17820	17830	17820	10
555	20240827	093700	100256710	17820	17790	17820	17790	12
556	20240827	093600	100043100	17790	17780	17790	17770	3
557	20240827	093500	99989760	17800	17780	17800	17780	132
558	20240827	093400	97642680	17780	17760	17780	17760	15
559	20240827	093300	97376160	17750	17750	17750	17750	2
560	20240827	093200	97340660	17750	17740	17750	17740	2
561	20240827	093100	97305170	17740	17710	17740	17710	13
562	20240827	093000	97074800	17700	17700	17700	17700	26
563	20240827	092900	96614600	17710	17710	17710	17710	1
564	20240827	092800	96596890	17710	17710	17710	17710	3
565	20240827	092700	96543760	17710	17710	17710	17710	0
566	20240827	092600	96543760	17710	17710	17710	17710	0
567	20240827	092500	96543760	17710	17710	17710	17710	2
568	20240827	092400	96508340	17700	17700	17710	17700	5
569	20240827	092300	96419830	17700	17700	17700	17700	0
570	20240827	092200	96419830	17700	17700	17700	17700	1
571	20240827	092100	96402130	17690	17670	17690	17670	5
572	20240827	092000	96313710	17660	17640	17660	17640	4
573	20240827	091900	96243110	17630	17620	17630	17620	94
574	20240827	091800	94586820	17620	17630	17630	17580	352
575	20240827	091700	88395490	17600	17650	17650	17600	296
576	20240827	091600	83180250	17650	17710	17720	17650	362
577	20240827	091500	76780930	17820	17760	17820	17700	162
578	20240827	091400	73910870	17760	17760	17760	17760	0
579	20240827	091300	73910870	17760	17830	17830	17760	121
580	20240827	091200	71759020	17880	17880	17880	17880	0
581	20240827	091100	71759020	17880	17800	17920	17770	3657
582	20240827	091000	6308810	17800	17820	17820	17800	116
583	20240827	090900	4243100	17820	17830	17830	17820	27
584	20240827	090800	3761750	17820	17820	17820	17820	0
585	20240827	090700	3761750	17820	17820	17820	17820	0
586	20240827	090600	3761750	17820	17830	17830	17820	13
587	20240827	090500	3530010	17830	17830	17830	17830	0
588	20240827	090400	3530010	17830	17840	17840	17830	15
589	20240827	090300	3262490	17840	17840	17840	17840	0
590	20240827	090200	3262490	17840	17840	17840	17840	56
591	20240827	090100	2263450	17970	17890	17970	17890	103
592	20240827	090000	413310	17970	17970	17970	17970	23