KissMeData/004090/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184100	20170947860	18520	18520	18520	18520	12309
3	20240827	184000	20170947860	18520	18520	18520	18520	0
4	20240827	183900	20170947860	18520	18520	18520	18520	0
5	20240827	183800	20170947860	18520	18520	18520	18520	0
6	20240827	183700	20170947860	18520	18520	18520	18520	0
7	20240827	183600	20170947860	18520	18520	18520	18520	0
8	20240827	183500	20170947860	18520	18520	18520	18520	0
9	20240827	183400	20170947860	18520	18520	18520	18520	0
10	20240827	183300	20170947860	18520	18520	18520	18520	0
11	20240827	183200	20170947860	18520	18520	18520	18520	0
12	20240827	183100	20170947860	18520	18520	18520	18520	0
13	20240827	183000	20170947860	18520	18520	18520	18520	0
14	20240827	182900	20170947860	18520	18520	18520	18520	0
15	20240827	182800	20170947860	18520	18520	18520	18520	0
16	20240827	182700	20170947860	18520	18520	18520	18520	0
17	20240827	182600	20170947860	18520	18520	18520	18520	0
18	20240827	182500	20170947860	18520	18520	18520	18520	0
19	20240827	182400	20170947860	18520	18520	18520	18520	0
20	20240827	182300	20170947860	18520	18520	18520	18520	0
21	20240827	182200	20170947860	18520	18520	18520	18520	0
22	20240827	182100	20170947860	18520	18520	18520	18520	0
23	20240827	182000	20170947860	18520	18520	18520	18520	0
24	20240827	181900	20170947860	18520	18520	18520	18520	0
25	20240827	181800	20170947860	18520	18520	18520	18520	0
26	20240827	181700	20170947860	18520	18520	18520	18520	0
27	20240827	181600	20170947860	18520	18520	18520	18520	0
28	20240827	181500	20170947860	18520	18520	18520	18520	0
29	20240827	181400	20170947860	18520	18520	18520	18520	0
30	20240827	181300	20170947860	18520	18520	18520	18520	0
31	20240827	181200	20170947860	18520	18520	18520	18520	0
32	20240827	181100	20170947860	18520	18520	18520	18520	12309
33	20240827	181000	20170947860	18520	18520	18520	18520	0
34	20240827	180900	20170947860	18520	18520	18520	18520	0
35	20240827	180800	20170947860	18520	18520	18520	18520	0
36	20240827	180700	20170947860	18520	18520	18520	18520	0
37	20240827	180600	20170947860	18520	18520	18520	18520	0
38	20240827	180500	20170947860	18520	18520	18520	18520	0
39	20240827	180400	20170947860	18520	18520	18520	18520	0
40	20240827	180300	20170947860	18520	18520	18520	18520	0
41	20240827	180200	20170947860	18520	18520	18520	18520	0
42	20240827	180100	20170947860	18520	18520	18520	18520	0
43	20240827	180000	20170947860	18520	18520	18520	18520	0
44	20240827	175900	20170947860	18520	18520	18520	18520	0
45	20240827	175800	20170947860	18520	18520	18520	18520	0
46	20240827	175700	20170947860	18520	18520	18520	18520	0
47	20240827	175600	20170947860	18520	18520	18520	18520	0
48	20240827	175500	20170947860	18520	18520	18520	18520	0
49	20240827	175400	20170947860	18520	18520	18520	18520	0
50	20240827	175300	20170947860	18520	18520	18520	18520	0
51	20240827	175200	20170947860	18520	18520	18520	18520	0
52	20240827	175100	20170947860	18520	18520	18520	18520	0
53	20240827	175000	20170947860	18520	18520	18520	18520	0
54	20240827	174900	20170947860	18520	18520	18520	18520	0
55	20240827	174800	20170947860	18520	18520	18520	18520	0
56	20240827	174700	20170947860	18520	18520	18520	18520	0
57	20240827	174600	20170947860	18520	18520	18520	18520	0
58	20240827	174500	20170947860	18520	18520	18520	18520	0
59	20240827	174400	20170947860	18520	18520	18520	18520	0
60	20240827	174300	20170947860	18520	18520	18520	18520	0
61	20240827	174200	20170947860	18520	18520	18520	18520	0
62	20240827	174100	20170947860	18520	18520	18520	18520	12309
63	20240827	174000	20170947860	18520	18520	18520	18520	0
64	20240827	173900	20170947860	18520	18520	18520	18520	0
65	20240827	173800	20170947860	18520	18520	18520	18520	0
66	20240827	173700	20170947860	18520	18520	18520	18520	0
67	20240827	173600	20170947860	18520	18520	18520	18520	0
68	20240827	173500	20170947860	18520	18520	18520	18520	0
69	20240827	173400	20170947860	18520	18520	18520	18520	0
70	20240827	173300	20170947860	18520	18520	18520	18520	0
71	20240827	173200	20170947860	18520	18520	18520	18520	0
72	20240827	173100	20170947860	18520	18520	18520	18520	0
73	20240827	173000	20170947860	18520	18520	18520	18520	0
74	20240827	172900	20170947860	18520	18520	18520	18520	0
75	20240827	172800	20170947860	18520	18520	18520	18520	0
76	20240827	172700	20170947860	18520	18520	18520	18520	0
77	20240827	172600	20170947860	18520	18520	18520	18520	0
78	20240827	172500	20170947860	18520	18520	18520	18520	0
79	20240827	172400	20170947860	18520	18520	18520	18520	0
80	20240827	172300	20170947860	18520	18520	18520	18520	0
81	20240827	172200	20170947860	18520	18520	18520	18520	0
82	20240827	172100	20170947860	18520	18520	18520	18520	0
83	20240827	172000	20170947860	18520	18520	18520	18520	0
84	20240827	171900	20170947860	18520	18520	18520	18520	0
85	20240827	171800	20170947860	18520	18520	18520	18520	0
86	20240827	171700	20170947860	18520	18520	18520	18520	0
87	20240827	171600	20170947860	18520	18520	18520	18520	0
88	20240827	171500	20170947860	18520	18520	18520	18520	0
89	20240827	171400	20170947860	18520	18520	18520	18520	0
90	20240827	171300	20170947860	18520	18520	18520	18520	0
91	20240827	171200	20170947860	18520	18520	18520	18520	0
92	20240827	171100	20170947860	18520	18520	18520	18520	12309
93	20240827	171000	20170947860	18520	18520	18520	18520	0
94	20240827	170900	20170947860	18520	18520	18520	18520	0
95	20240827	170800	20170947860	18520	18520	18520	18520	0
96	20240827	170700	20170947860	18520	18520	18520	18520	0
97	20240827	170600	20170947860	18520	18520	18520	18520	0
98	20240827	170500	20170947860	18520	18520	18520	18520	0
99	20240827	170400	20170947860	18520	18520	18520	18520	0
100	20240827	170300	20170947860	18520	18520	18520	18520	0
101	20240827	170200	20170947860	18520	18520	18520	18520	0
102	20240827	170100	20170947860	18520	18520	18520	18520	0
103	20240827	170000	20170947860	18520	18520	18520	18520	0
104	20240827	165900	20170947860	18520	18520	18520	18520	0
105	20240827	165800	20170947860	18520	18520	18520	18520	0
106	20240827	165700	20170947860	18520	18520	18520	18520	0
107	20240827	165600	20170947860	18520	18520	18520	18520	0
108	20240827	165500	20170947860	18520	18520	18520	18520	0
109	20240827	165400	20170947860	18520	18520	18520	18520	0
110	20240827	165300	20170947860	18520	18520	18520	18520	0
111	20240827	165200	20170947860	18520	18520	18520	18520	0
112	20240827	165100	20170947860	18520	18520	18520	18520	0
113	20240827	165000	20170947860	18520	18520	18520	18520	0
114	20240827	164900	20170947860	18520	18520	18520	18520	0
115	20240827	164800	20170947860	18520	18520	18520	18520	0
116	20240827	164700	20170947860	18520	18520	18520	18520	0
117	20240827	164600	20170947860	18520	18520	18520	18520	0
118	20240827	164500	20170947860	18520	18520	18520	18520	0
119	20240827	164400	20170947860	18520	18520	18520	18520	0
120	20240827	164300	20170947860	18520	18520	18520	18520	0
121	20240827	164200	20170947860	18520	18520	18520	18520	0
122	20240827	164100	20170947860	18520	18520	18520	18520	12309
123	20240827	164000	20170947860	18520	18520	18520	18520	0
124	20240827	163900	20170947860	18520	18520	18520	18520	0
125	20240827	163800	20170947860	18520	18520	18520	18520	0
126	20240827	163700	20170947860	18520	18520	18520	18520	0
127	20240827	163600	20170947860	18520	18520	18520	18520	0
128	20240827	163500	20170947860	18520	18520	18520	18520	0
129	20240827	163400	20170947860	18520	18520	18520	18520	0
130	20240827	163300	20170947860	18520	18520	18520	18520	0
131	20240827	163200	20170947860	18520	18520	18520	18520	0
132	20240827	163100	20170947860	18520	18520	18520	18520	0
133	20240827	163000	20170947860	18520	18520	18520	18520	0
134	20240827	162900	20170947860	18520	18520	18520	18520	0
135	20240827	162800	20170947860	18520	18520	18520	18520	0
136	20240827	162700	20170947860	18520	18520	18520	18520	0
137	20240827	162600	20170947860	18520	18520	18520	18520	0
138	20240827	162500	20170947860	18520	18520	18520	18520	0
139	20240827	162400	20170947860	18520	18520	18520	18520	0
140	20240827	162300	20170947860	18520	18520	18520	18520	0
141	20240827	162200	20170947860	18520	18520	18520	18520	0
142	20240827	162100	20170947860	18520	18520	18520	18520	0
143	20240827	162000	20170947860	18520	18520	18520	18520	0
144	20240827	161900	20170947860	18520	18520	18520	18520	0
145	20240827	161800	20170947860	18520	18520	18520	18520	0
146	20240827	161700	20170947860	18520	18520	18520	18520	0
147	20240827	161600	20170947860	18520	18520	18520	18520	0
148	20240827	161500	20170947860	18520	18520	18520	18520	0
149	20240827	161400	20170947860	18520	18520	18520	18520	0
150	20240827	161300	20170947860	18520	18520	18520	18520	0
151	20240827	161200	20170947860	18520	18520	18520	18520	0
152	20240827	161100	20170947860	18520	18520	18520	18520	12309
153	20240827	161000	20170947860	18520	18520	18520	18520	0
154	20240827	160900	20170947860	18520	18520	18520	18520	0
155	20240827	160800	20170947860	18520	18520	18520	18520	0
156	20240827	160700	20170947860	18520	18520	18520	18520	0
157	20240827	160600	20170947860	18520	18520	18520	18520	0
158	20240827	160500	20170947860	18520	18520	18520	18520	0
159	20240827	160400	20170947860	18520	18520	18520	18520	0
160	20240827	160300	20170947860	18520	18520	18520	18520	0
161	20240827	160200	20170947860	18520	18520	18520	18520	0
162	20240827	160100	20170947860	18520	18520	18520	18520	0
163	20240827	160000	20170947860	18520	18520	18520	18520	0
164	20240827	155900	20170947860	18520	18520	18520	18520	0
165	20240827	155800	20170947860	18520	18520	18520	18520	0
166	20240827	155700	20170947860	18520	18520	18520	18520	0
167	20240827	155600	20170947860	18520	18520	18520	18520	0
168	20240827	155500	20170947860	18520	18520	18520	18520	0
169	20240827	155400	20170947860	18520	18520	18520	18520	0
170	20240827	155300	20170947860	18520	18520	18520	18520	0
171	20240827	155200	20170947860	18520	18520	18520	18520	0
172	20240827	155100	20170947860	18520	18520	18520	18520	0
173	20240827	155000	20170947860	18520	18520	18520	18520	0
174	20240827	154900	20170947860	18520	18520	18520	18520	0
175	20240827	154800	20170947860	18520	18520	18520	18520	0
176	20240827	154700	20170947860	18520	18520	18520	18520	0
177	20240827	154600	20170947860	18520	18520	18520	18520	0
178	20240827	154500	20170947860	18520	18520	18520	18520	0
179	20240827	154400	20170947860	18520	18520	18520	18520	0
180	20240827	154300	20170947860	18520	18520	18520	18520	0
181	20240827	154200	20170947860	18520	18520	18520	18520	0
182	20240827	154100	20170947860	18520	18520	18520	18520	12309
183	20240827	154000	20170947860	18520	18520	18520	18520	0
184	20240827	153900	20170947860	18520	18520	18520	18520	0
185	20240827	153800	20170947860	18520	18520	18520	18520	0
186	20240827	153700	20170947860	18520	18520	18520	18520	0
187	20240827	153600	20170947860	18520	18520	18520	18520	0
188	20240827	153500	20170947860	18520	18520	18520	18520	0
189	20240827	153400	20170947860	18520	18520	18520	18520	0
190	20240827	153300	20170947860	18520	18520	18520	18520	0
191	20240827	153200	20170947860	18520	18520	18520	18520	0
192	20240827	153100	20170947860	18520	18520	18520	18520	0
193	20240827	153000	20170947860	18520	18520	18520	18520	12309
194	20240827	152900	19942985180	18530	18530	18530	18530	0
195	20240827	152800	19942985180	18530	18530	18530	18530	0
196	20240827	152700	19942985180	18530	18530	18530	18530	0
197	20240827	152600	19942985180	18530	18530	18530	18530	0
198	20240827	152500	19942985180	18530	18530	18530	18530	0
199	20240827	152400	19942985180	18530	18530	18530	18530	0
200	20240827	152300	19942985180	18530	18530	18530	18530	0
201	20240827	152200	19942985180	18530	18530	18530	18530	0
202	20240827	152100	19942985180	18530	18530	18530	18530	0
203	20240827	152000	19942985180	18530	18530	18530	18530	0
204	20240827	151900	19942985180	18530	18530	18550	18510	8104
205	20240827	151800	19792891020	18530	18540	18560	18530	5937
206	20240827	151700	19682826990	18550	18550	18560	18540	5272
207	20240827	151600	19585061720	18550	18550	18560	18540	3511
208	20240827	151500	19519930670	18550	18590	18590	18550	6956
209	20240827	151400	19390799420	18580	18590	18590	18570	825
210	20240827	151300	19375471320	18580	18580	18590	18570	653
211	20240827	151200	19363337990	18570	18580	18600	18570	1481
212	20240827	151100	19335823960	18600	18590	18600	18580	363
213	20240827	151000	19329075600	18600	18590	18600	18590	371
214	20240827	150900	19322175280	18600	18590	18600	18580	2004
215	20240827	150800	19284914440	18590	18600	18600	18580	1635
216	20240827	150700	19254517560	18610	18610	18610	18590	2335
217	20240827	150600	19211091350	18610	18600	18610	18600	951
218	20240827	150500	19193395250	18610	18590	18610	18590	936
219	20240827	150400	19175984630	18590	18590	18600	18580	678
220	20240827	150300	19163382150	18590	18590	18590	18580	231
221	20240827	150200	19159089300	18590	18580	18600	18580	90
222	20240827	150100	19157416470	18580	18570	18580	18570	1141
223	20240827	150000	19136220010	18570	18560	18580	18560	517
224	20240827	145900	19126620570	18580	18560	18580	18550	942
225	20240827	145800	19109142660	18550	18580	18580	18550	662
226	20240827	145700	19096855540	18570	18560	18570	18560	493
227	20240827	145600	19087703530	18560	18570	18570	18560	570
228	20240827	145500	19077119180	18570	18570	18570	18550	3253
229	20240827	145400	19016729440	18570	18580	18580	18570	739
230	20240827	145300	19002999360	18580	18580	18580	18570	751
231	20240827	145200	18989052440	18580	18580	18580	18570	1196
232	20240827	145100	18966835300	18580	18580	18590	18580	1714
233	20240827	145000	18934989150	18590	18600	18600	18590	818
234	20240827	144900	18919781990	18590	18600	18600	18590	599
235	20240827	144800	18908640830	18610	18600	18610	18600	459
236	20240827	144700	18900103330	18600	18590	18610	18590	563
237	20240827	144600	18889632950	18600	18610	18610	18600	1615
238	20240827	144500	18859588950	18600	18620	18620	18600	1069
239	20240827	144400	18839694870	18620	18610	18620	18610	91
240	20240827	144300	18838001330	18620	18630	18630	18620	65
241	20240827	144200	18836791010	18620	18630	18640	18620	1603
242	20240827	144100	18806930120	18630	18630	18630	18620	963
243	20240827	144000	18788992830	18630	18620	18630	18610	428
244	20240827	143900	18781023460	18630	18600	18630	18600	1806
245	20240827	143800	18747414560	18570	18610	18610	18570	184
246	20240827	143700	18743997640	18570	18590	18600	18550	6671
247	20240827	143600	18620082460	18590	18600	18600	18590	202
248	20240827	143500	18616326090	18600	18600	18600	18590	312
249	20240827	143400	18610525220	18600	18600	18610	18600	378
250	20240827	143300	18603493920	18610	18600	18610	18600	308
251	20240827	143200	18597763720	18600	18600	18600	18580	1780
252	20240827	143100	18564665910	18600	18600	18600	18600	370
253	20240827	143000	18557783910	18580	18580	18600	18560	594
254	20240827	142900	18546745580	18560	18580	18580	18540	652
255	20240827	142800	18534651300	18540	18550	18550	18540	2136
256	20240827	142700	18495036330	18550	18550	18550	18540	872
257	20240827	142600	18478866110	18550	18580	18580	18550	8192
258	20240827	142500	18326853720	18580	18600	18600	18580	1834
259	20240827	142400	18292767520	18600	18620	18620	18600	4006
260	20240827	142300	18218236640	18620	18620	18620	18610	2570
261	20240827	142200	18170398320	18620	18630	18630	18620	851
262	20240827	142100	18154550820	18630	18630	18640	18630	357
263	20240827	142000	18147897390	18630	18640	18640	18630	499
264	20240827	141900	18138600990	18640	18640	18650	18640	166
265	20240827	141800	18135506600	18650	18650	18650	18630	792
266	20240827	141700	18120740680	18640	18640	18640	18630	1147
267	20240827	141600	18099367620	18640	18650	18650	18640	526
268	20240827	141500	18089560580	18650	18630	18650	18630	424
269	20240827	141400	18081654910	18640	18640	18650	18640	825
270	20240827	141300	18066276710	18640	18660	18660	18640	587
271	20240827	141200	18055327900	18660	18670	18670	18660	65
272	20240827	141100	18054114910	18670	18670	18680	18670	120
273	20240827	141000	18051874470	18680	18680	18680	18680	56
274	20240827	140900	18050828390	18680	18680	18690	18670	1159
275	20240827	140800	18029176010	18690	18690	18690	18690	322
276	20240827	140700	18023157830	18690	18680	18690	18680	344
277	20240827	140600	18016729250	18680	18670	18680	18670	272
278	20240827	140500	18011649600	18670	18660	18670	18660	180
279	20240827	140400	18008290780	18660	18650	18660	18650	197
280	20240827	140300	18004615690	18650	18620	18650	18620	70
281	20240827	140200	18003311300	18620	18620	18650	18620	188
282	20240827	140100	17999809600	18650	18630	18650	18620	880
283	20240827	140000	17983423510	18620	18620	18630	18620	396
284	20240827	135900	17976049010	18620	18630	18680	18620	1527
285	20240827	135800	17947606580	18630	18680	18680	18620	2733
286	20240827	135700	17896640340	18680	18680	18680	18650	414
287	20240827	135600	17888913660	18680	18700	18700	18650	1001
288	20240827	135500	17870235140	18700	18700	18710	18650	2103
289	20240827	135400	17830995820	18700	18710	18710	18660	1463
290	20240827	135300	17803664770	18710	18720	18720	18700	1068
291	20240827	135200	17783682530	18720	18710	18730	18670	3242
292	20240827	135100	17723037340	18710	18720	18730	18670	1499
293	20240827	135000	17694997190	18720	18720	18730	18670	2655
294	20240827	134900	17645359620	18720	18720	18730	18690	4040
295	20240827	134800	17569772560	18720	18720	18740	18660	2241
296	20240827	134700	17527857110	18720	18650	18740	18640	3829
297	20240827	134600	17456241220	18650	18660	18670	18630	3274
298	20240827	134500	17395191600	18660	18660	18700	18650	1395
299	20240827	134400	17369154360	18660	18690	18690	18650	3633
300	20240827	134300	17301345600	18700	18710	18710	18700	2501
301	20240827	134200	17254566890	18710	18720	18720	18710	1968
302	20240827	134100	17217740350	18720	18740	18750	18720	4990
303	20240827	134000	17124284100	18740	18750	18750	18740	1032
304	20240827	133900	17104940570	18750	18750	18750	18740	732
305	20240827	133800	17091216460	18750	18770	18770	18750	211
306	20240827	133700	17087259720	18750	18780	18780	18740	2207
307	20240827	133600	17045886200	18780	18760	18780	18750	449
308	20240827	133500	17037463520	18760	18760	18790	18750	221
309	20240827	133400	17033317670	18760	18760	18790	18760	324
310	20240827	133300	17027238990	18750	18750	18750	18740	1807
311	20240827	133200	16993363330	18750	18740	18750	18740	1137
312	20240827	133100	16972054490	18740	18750	18750	18740	624
313	20240827	133000	16960360310	18750	18760	18770	18740	4163
314	20240827	132900	16882317970	18770	18800	18800	18760	5702
315	20240827	132800	16775261320	18800	18820	18820	18800	5428
316	20240827	132700	16673180370	18830	18830	18830	18810	401
317	20240827	132600	16665637310	18830	18830	18830	18810	254
318	20240827	132500	16660858430	18820	18820	18820	18820	248
319	20240827	132400	16656191070	18830	18820	18830	18820	60
320	20240827	132300	16655061720	18820	18820	18820	18820	683
321	20240827	132200	16642207660	18830	18830	18830	18820	261
322	20240827	132100	16637295300	18830	18820	18830	18820	114
323	20240827	132000	16635149680	18830	18830	18830	18830	81
324	20240827	131900	16633624450	18820	18830	18830	18820	603
325	20240827	131800	16622274050	18830	18840	18840	18830	470
326	20240827	131700	16613422120	18840	18820	18840	18820	291
327	20240827	131600	16607942980	18830	18820	18830	18820	237
328	20240827	131500	16603482110	18820	18820	18840	18820	234
329	20240827	131400	16599078190	18820	18840	18840	18820	543
330	20240827	131300	16588858690	18850	18840	18850	18820	1003
331	20240827	131200	16569974300	18850	18850	18850	18840	39
332	20240827	131100	16569239280	18850	18860	18860	18850	292
333	20240827	131000	16563733160	18860	18870	18870	18860	37
334	20240827	130900	16563035290	18860	18860	18860	18860	134
335	20240827	130800	16560508050	18870	18840	18870	18840	486
336	20240827	130700	16551350890	18840	18830	18840	18830	651
337	20240827	130600	16539091100	18820	18840	18840	18810	779
338	20240827	130500	16524433150	18840	18840	18840	18830	53
339	20240827	130400	16523434930	18830	18830	18840	18830	79
340	20240827	130300	16521947170	18840	18850	18850	18820	155
341	20240827	130200	16519029180	18850	18840	18850	18810	816
342	20240827	130100	16503672180	18850	18850	18850	18850	61
343	20240827	130000	16502522330	18830	18830	18830	18830	150
344	20240827	125900	16499697830	18830	18860	18860	18830	1606
345	20240827	125800	16469450760	18870	18860	18870	18860	30
346	20240827	125700	16468884830	18850	18850	18850	18850	72
347	20240827	125600	16467527630	18850	18840	18850	18830	130
348	20240827	125500	16465078710	18830	18830	18830	18830	103
349	20240827	125400	16463139220	18830	18840	18840	18820	418
350	20240827	125300	16455270010	18840	18820	18840	18820	181
351	20240827	125200	16451862090	18820	18820	18820	18810	2677
352	20240827	125100	16401484120	18820	18810	18820	18810	146
353	20240827	125000	16398737700	18810	18810	18820	18810	620
354	20240827	124900	16387075090	18810	18800	18810	18800	253
355	20240827	124800	16382316410	18810	18800	18810	18800	338
356	20240827	124700	16375958800	18800	18800	18810	18790	1020
357	20240827	124600	16356782710	18790	18810	18820	18790	2233
358	20240827	124500	16314800990	18800	18810	18830	18800	1565
359	20240827	124400	16285369760	18810	18820	18820	18800	1379
360	20240827	124300	16259431340	18830	18840	18840	18810	3619
361	20240827	124200	16191273750	18840	18850	18850	18840	201
362	20240827	124100	16187486590	18850	18870	18870	18850	362
363	20240827	124000	16180661850	18870	18870	18870	18840	3292
364	20240827	123900	16118593850	18870	18870	18870	18860	1290
365	20240827	123800	16094254650	18870	18880	18880	18870	441
366	20240827	123700	16085932970	18880	18880	18880	18870	277
367	20240827	123600	16080705960	18880	18880	18890	18880	717
368	20240827	123500	16067168940	18880	18890	18890	18880	222
369	20240827	123400	16062977570	18890	18900	18900	18890	246
370	20240827	123300	16058330620	18870	18870	18900	18870	326
371	20240827	123200	16052175430	18870	18870	18880	18870	495
372	20240827	123100	16042834350	18870	18860	18870	18860	193
373	20240827	123000	16039194320	18870	18870	18870	18870	170
374	20240827	122900	16035986420	18870	18860	18870	18860	213
375	20240827	122800	16031967210	18850	18880	18880	18850	3417
376	20240827	122700	15967515720	18880	18870	18880	18870	461
377	20240827	122600	15958816090	18880	18880	18880	18880	1005
378	20240827	122500	15939841690	18880	18910	18910	18880	87
379	20240827	122400	15938198140	18890	18910	18910	18890	1021
380	20240827	122300	15918897180	18910	18900	18910	18900	14
381	20240827	122200	15918632550	18900	18890	18900	18880	517
382	20240827	122100	15908868340	18880	18900	18900	18880	1014
383	20240827	122000	15889721750	18900	18900	18900	18900	5
384	20240827	121900	15889627250	18900	18890	18900	18890	9
385	20240827	121800	15889457220	18890	18880	18900	18880	91
386	20240827	121700	15887737680	18880	18910	18910	18880	6306
387	20240827	121600	15768587450	18910	18920	18920	18910	581
388	20240827	121500	15757599630	18910	18920	18920	18910	121
389	20240827	121400	15755310360	18930	18930	18930	18930	342
390	20240827	121300	15748836300	18940	18930	18950	18930	454
391	20240827	121200	15740240330	18930	18930	18930	18930	414
392	20240827	121100	15732403310	18930	18930	18930	18930	45
393	20240827	121000	15731551460	18930	18920	18930	18920	150
394	20240827	120900	15728712750	18920	18920	18920	18910	1296
395	20240827	120800	15704194020	18920	18920	18920	18910	763
396	20240827	120700	15689765650	18920	18920	18950	18910	536
397	20240827	120600	15679624670	18920	18920	18940	18920	1126
398	20240827	120500	15658308530	18930	18940	18940	18930	1051
399	20240827	120400	15638409080	18940	18950	18960	18940	160
400	20240827	120300	15635378160	18950	18960	18960	18950	270
401	20240827	120200	15630261560	18960	18950	18960	18950	398
402	20240827	120100	15622719440	18950	18970	18970	18950	596
403	20240827	120000	15611421580	18970	18960	18970	18960	113
404	20240827	115900	15609279060	18960	18970	18970	18960	90
405	20240827	115800	15607571860	18970	18970	18970	18970	57
406	20240827	115700	15606490570	18970	18980	18980	18970	277
407	20240827	115600	15601234150	18980	18980	18980	18970	401
408	20240827	115500	15593626760	18980	18970	18990	18970	288
409	20240827	115400	15588159600	18980	18970	18980	18970	24
410	20240827	115300	15587704160	18970	18990	18990	18970	330
411	20240827	115200	15581440600	18990	18980	18990	18980	1973
412	20240827	115100	15543976760	18980	18960	18980	18950	2384
413	20240827	115000	15498768150	18950	18970	18970	18950	459
414	20240827	114900	15490064970	18970	18960	18970	18960	489
415	20240827	114800	15480789690	18970	18970	18970	18970	19
416	20240827	114700	15480429260	18970	18970	18970	18960	171
417	20240827	114600	15477186070	18970	18970	18970	18960	570
418	20240827	114500	15466373500	18980	18990	18990	18980	549
419	20240827	114400	15455953260	18990	18980	18990	18980	577
420	20240827	114300	15445000780	18990	18990	18990	18980	340
421	20240827	114200	15438546720	18990	18970	18990	18970	1285
422	20240827	114100	15414154990	18970	18950	18970	18940	735
423	20240827	114000	15400221700	18950	18960	18960	18950	45
424	20240827	113900	15399368880	18950	18950	18950	18940	170
425	20240827	113800	15396147530	18950	18940	18970	18940	933
426	20240827	113700	15378471220	18940	18920	18940	18910	2093
427	20240827	113600	15338870800	18920	18920	18920	18910	520
428	20240827	113500	15329032510	18930	18930	18930	18910	154
429	20240827	113400	15326117770	18930	18910	18930	18900	605
430	20240827	113300	15314667230	18900	18900	18910	18900	3
431	20240827	113200	15314610520	18900	18920	18920	18900	92
432	20240827	113100	15312871350	18900	18930	18930	18900	125
433	20240827	113000	15310506760	18930	18920	18930	18920	107
434	20240827	112900	15308481260	18920	18910	18920	18900	1557
435	20240827	112800	15279052700	18920	18930	18930	18920	444
436	20240827	112700	15270651980	18930	18930	18930	18930	29
437	20240827	112600	15270103010	18930	18900	18930	18900	585
438	20240827	112500	15259037100	18900	18890	18900	18870	548
439	20240827	112400	15248692070	18880	18880	18890	18880	223
440	20240827	112300	15244481800	18880	18870	18880	18870	13
441	20240827	112200	15244236400	18870	18880	18880	18870	200
442	20240827	112100	15240461820	18870	18900	18900	18850	123
443	20240827	112000	15238140970	18900	18850	18900	18850	104
444	20240827	111900	15236180340	18840	18860	18860	18840	2164
445	20240827	111800	15195381900	18860	18860	18860	18860	12
446	20240827	111700	15195155580	18850	18870	18870	18850	259
447	20240827	111600	15190272400	18870	18870	18870	18870	112
448	20240827	111500	15188158960	18870	18890	18890	18850	76
449	20240827	111400	15186723610	18840	18900	18900	18840	1923
450	20240827	111300	15150455360	18880	18860	18880	18860	50
451	20240827	111200	15149512320	18860	18840	18860	18840	845
452	20240827	111100	15133583470	18850	18860	18860	18840	4237
453	20240827	111000	15053706910	18870	18860	18870	18860	350
454	20240827	110900	15047102610	18880	18880	18880	18860	685
455	20240827	110800	15034175630	18880	18900	18900	18880	1174
456	20240827	110700	15011997480	18900	18910	18920	18900	827
457	20240827	110600	14996359300	18920	18910	18920	18910	468
458	20240827	110500	14987507850	18910	18910	18920	18910	528
459	20240827	110400	14977523310	18910	18920	18930	18910	672
460	20240827	110300	14964809070	18920	18950	18950	18920	1785
461	20240827	110200	14931004240	18950	18960	18960	18920	768
462	20240827	110100	14916462580	18950	18920	18950	18920	418
463	20240827	110000	14908546610	18920	18900	18920	18880	1043
464	20240827	105900	14888834980	18900	18890	18900	18890	27
465	20240827	105800	14888324880	18900	18890	18900	18890	881
466	20240827	105700	14871680670	18890	18940	18940	18890	2278
467	20240827	105600	14828620050	18940	18930	18940	18930	127
468	20240827	105500	14826214910	18930	18920	18930	18920	109
469	20240827	105400	14824152070	18910	18910	18910	18910	260
470	20240827	105300	14819235470	18910	18920	18920	18900	611
471	20240827	105200	14807684330	18920	18920	18930	18920	573
472	20240827	105100	14796843130	18920	18930	18930	18920	510
473	20240827	105000	14787190560	18930	18910	18930	18910	565
474	20240827	104900	14776501460	18930	18910	18930	18910	197
475	20240827	104800	14772773770	18930	18900	18930	18900	387
476	20240827	104700	14765458720	18900	18910	18910	18900	21
477	20240827	104600	14765061780	18910	18900	18910	18900	285
478	20240827	104500	14759673990	18910	18910	18920	18900	880
479	20240827	104400	14743039350	18910	18930	18930	18910	162
480	20240827	104300	14739973520	18930	18960	18970	18930	466
481	20240827	104200	14731143420	18970	18900	18970	18900	1483
482	20240827	104100	14703068190	18900	18940	18940	18900	2484
483	20240827	104000	14656098280	18940	18950	18950	18940	645
484	20240827	103900	14643875950	18930	18950	18950	18930	205
485	20240827	103800	14639994900	18950	18910	18950	18900	856
486	20240827	103700	14623785650	18910	18930	18930	18910	1387
487	20240827	103600	14597546900	18930	18930	18930	18910	399
488	20240827	103500	14589996550	18900	18890	18930	18890	2318
489	20240827	103400	14546188840	18890	18890	18890	18870	1413
490	20240827	103300	14519510240	18890	18890	18890	18890	186
491	20240827	103200	14515996700	18890	18890	18890	18870	45
492	20240827	103100	14515146770	18890	18890	18900	18870	1077
493	20240827	103000	14494812900	18900	18910	18910	18900	1091
494	20240827	102900	14474186440	18910	18810	18920	18810	3855
495	20240827	102800	14401501780	18810	18830	18830	18810	552
496	20240827	102700	14391116140	18800	18810	18830	18800	1365
497	20240827	102600	14365450520	18810	18810	18830	18810	635
498	20240827	102500	14353505590	18810	18820	18820	18810	711
499	20240827	102400	14340130680	18810	18850	18850	18810	5188
500	20240827	102300	14242470450	18860	18850	18860	18850	705
501	20240827	102200	14229180210	18850	18850	18850	18840	489
502	20240827	102100	14219962930	18860	18900	18900	18850	2479
503	20240827	102000	14173179390	18900	18860	18910	18820	3376
504	20240827	101900	14109470460	18860	18830	18860	18810	2863
505	20240827	101800	14055592040	18830	18810	18830	18800	605
506	20240827	101700	14044210080	18820	18800	18820	18800	390
507	20240827	101600	14036877740	18800	18780	18800	18780	3733
508	20240827	101500	13966714670	18790	18800	18820	18780	2170
509	20240827	101400	13925928660	18800	18800	18820	18790	2767
510	20240827	101300	13873912310	18830	18770	18850	18770	2048
511	20240827	101200	13835445800	18770	18810	18810	18730	10360
512	20240827	101100	13640885460	18810	18870	18870	18810	4283
513	20240827	101000	13560223040	18850	18870	18920	18850	1149
514	20240827	100900	13538541000	18870	18850	18880	18850	2920
515	20240827	100800	13483471390	18850	18870	18880	18840	3808
516	20240827	100700	13411681510	18850	18930	18930	18850	10017
517	20240827	100600	13222458980	18930	18950	18960	18920	4646
518	20240827	100500	13134463890	18950	19000	19000	18950	7776
519	20240827	100400	12986988650	19040	19050	19070	18990	10688
520	20240827	100300	12783762530	19040	19060	19080	19030	2555
521	20240827	100200	12735094530	19060	19040	19060	19040	1677
522	20240827	100100	12703155340	19040	19060	19060	19040	1941
523	20240827	100000	12666181880	19060	19070	19070	19060	2377
524	20240827	095900	12620862200	19070	19070	19070	19060	1781
525	20240827	095800	12586908800	19060	19080	19080	19060	2779
526	20240827	095700	12533918050	19080	19090	19090	19070	740
527	20240827	095600	12519796620	19090	19100	19110	19090	787
528	20240827	095500	12504764910	19100	19090	19110	19080	1410
529	20240827	095400	12477835890	19100	19070	19110	19070	2518
530	20240827	095300	12429742290	19070	19110	19120	19070	6564
531	20240827	095200	12304351220	19110	19120	19120	19110	1119
532	20240827	095100	12282964710	19120	19090	19120	19080	2456
533	20240827	095000	12236065620	19090	19100	19120	19090	1305
534	20240827	094900	12211132900	19100	19090	19100	19070	1605
535	20240827	094800	12180492220	19090	19090	19090	19070	1921
536	20240827	094700	12143837810	19090	19100	19100	19080	525
537	20240827	094600	12133818320	19100	19110	19110	19090	1194
538	20240827	094500	12111017260	19110	19130	19140	19080	2637
539	20240827	094400	12060592590	19120	19050	19120	19040	10180
540	20240827	094300	11866606210	19050	19070	19080	19050	3716
541	20240827	094200	11795785400	19070	19080	19090	19050	4369
542	20240827	094100	11712469700	19080	19110	19110	19060	8296
543	20240827	094000	11554167430	19110	19140	19140	19110	5354
544	20240827	093900	11451798700	19140	19150	19150	19130	4796
545	20240827	093800	11360004510	19140	19130	19150	19120	4778
546	20240827	093700	11268624700	19130	19190	19190	19120	7474
547	20240827	093600	11125570700	19180	19180	19210	19180	474
548	20240827	093500	11116478310	19220	19140	19300	19140	5131
549	20240827	093400	11017954030	19140	19200	19200	19140	5969
550	20240827	093300	10903571280	19190	19190	19200	19170	2365
551	20240827	093200	10858207340	19200	19200	19210	19180	3530
552	20240827	093100	10790466290	19200	19180	19200	19180	4023
553	20240827	093000	10713272890	19200	19210	19220	19170	4834
554	20240827	092900	10620472440	19210	19210	19220	19210	1976
555	20240827	092800	10582513200	19210	19250	19250	19210	7309
556	20240827	092700	10441987710	19250	19300	19300	19250	5825
557	20240827	092600	10329781510	19300	19280	19300	19270	1313
558	20240827	092500	10304470460	19280	19280	19300	19250	2257
559	20240827	092400	10260996870	19260	19300	19300	19250	3576
560	20240827	092300	10192092230	19300	19310	19320	19270	3422
561	20240827	092200	10126074710	19310	19330	19340	19300	4829
562	20240827	092100	10032770650	19330	19330	19340	19310	2447
563	20240827	092000	9985483190	19330	19400	19420	19320	7099
564	20240827	091900	9848017850	19360	19400	19440	19360	22364
565	20240827	091800	9413998940	19400	19320	19400	19320	15677
566	20240827	091700	9110190340	19310	19320	19360	19300	10336
567	20240827	091600	8910360780	19310	19260	19310	19240	10432
568	20240827	091500	8709190630	19260	19280	19280	19250	8092
569	20240827	091400	8553276890	19280	19300	19300	19260	3854
570	20240827	091300	8478984020	19260	19300	19320	19230	14047
571	20240827	091200	8208090130	19270	19270	19300	19240	17436
572	20240827	091100	7872154880	19270	19270	19280	19250	3133
573	20240827	091000	7811801640	19250	19230	19270	19220	7818
574	20240827	090900	7661369930	19230	19260	19280	19220	14504
575	20240827	090800	7382228790	19250	19310	19310	19250	15115
576	20240827	090700	7090847280	19300	19320	19330	19280	8248
577	20240827	090600	6931616710	19320	19380	19380	19320	12935
578	20240827	090500	6681322070	19380	19310	19400	19290	17184
579	20240827	090400	6348944240	19300	19360	19370	19280	23061
580	20240827	090300	5903346690	19370	19350	19380	19270	26693
581	20240827	090200	5387424650	19350	19500	19510	19340	31355
582	20240827	090100	4778890680	19510	19650	19710	19480	96275
583	20240827	090000	2889632470	19650	19590	19690	19550	147128