KissMeData/028260/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191000	23318057600	151200	151200	151200	151200	19300
3	20240827	190900	23318057600	151200	151200	151200	151200	0
4	20240827	190800	23318057600	151200	151200	151200	151200	0
5	20240827	190700	23318057600	151200	151200	151200	151200	0
6	20240827	190600	23318057600	151200	151200	151200	151200	0
7	20240827	190500	23318057600	151200	151200	151200	151200	0
8	20240827	190400	23318057600	151200	151200	151200	151200	0
9	20240827	190300	23318057600	151200	151200	151200	151200	0
10	20240827	190200	23318057600	151200	151200	151200	151200	0
11	20240827	190100	23318057600	151200	151200	151200	151200	0
12	20240827	190000	23318057600	151200	151200	151200	151200	0
13	20240827	185900	23318057600	151200	151200	151200	151200	0
14	20240827	185800	23318057600	151200	151200	151200	151200	0
15	20240827	185700	23318057600	151200	151200	151200	151200	0
16	20240827	185600	23318057600	151200	151200	151200	151200	0
17	20240827	185500	23318057600	151200	151200	151200	151200	0
18	20240827	185400	23318057600	151200	151200	151200	151200	0
19	20240827	185300	23318057600	151200	151200	151200	151200	0
20	20240827	185200	23318057600	151200	151200	151200	151200	0
21	20240827	185100	23318057600	151200	151200	151200	151200	0
22	20240827	185000	23318057600	151200	151200	151200	151200	0
23	20240827	184900	23318057600	151200	151200	151200	151200	0
24	20240827	184800	23318057600	151200	151200	151200	151200	0
25	20240827	184700	23318057600	151200	151200	151200	151200	0
26	20240827	184600	23318057600	151200	151200	151200	151200	0
27	20240827	184500	23318057600	151200	151200	151200	151200	0
28	20240827	184400	23318057600	151200	151200	151200	151200	0
29	20240827	184300	23318057600	151200	151200	151200	151200	0
30	20240827	184200	23318057600	151200	151200	151200	151200	0
31	20240827	184100	23318057600	151200	151200	151200	151200	0
32	20240827	184000	23318057600	151200	151200	151200	151200	19300
33	20240827	183900	23318057600	151200	151200	151200	151200	0
34	20240827	183800	23318057600	151200	151200	151200	151200	0
35	20240827	183700	23318057600	151200	151200	151200	151200	0
36	20240827	183600	23318057600	151200	151200	151200	151200	0
37	20240827	183500	23318057600	151200	151200	151200	151200	0
38	20240827	183400	23318057600	151200	151200	151200	151200	0
39	20240827	183300	23318057600	151200	151200	151200	151200	0
40	20240827	183200	23318057600	151200	151200	151200	151200	0
41	20240827	183100	23318057600	151200	151200	151200	151200	0
42	20240827	183000	23318057600	151200	151200	151200	151200	0
43	20240827	182900	23318057600	151200	151200	151200	151200	0
44	20240827	182800	23318057600	151200	151200	151200	151200	0
45	20240827	182700	23318057600	151200	151200	151200	151200	0
46	20240827	182600	23318057600	151200	151200	151200	151200	0
47	20240827	182500	23318057600	151200	151200	151200	151200	0
48	20240827	182400	23318057600	151200	151200	151200	151200	0
49	20240827	182300	23318057600	151200	151200	151200	151200	0
50	20240827	182200	23318057600	151200	151200	151200	151200	0
51	20240827	182100	23318057600	151200	151200	151200	151200	0
52	20240827	182000	23318057600	151200	151200	151200	151200	0
53	20240827	181900	23318057600	151200	151200	151200	151200	0
54	20240827	181800	23318057600	151200	151200	151200	151200	0
55	20240827	181700	23318057600	151200	151200	151200	151200	0
56	20240827	181600	23318057600	151200	151200	151200	151200	0
57	20240827	181500	23318057600	151200	151200	151200	151200	0
58	20240827	181400	23318057600	151200	151200	151200	151200	0
59	20240827	181300	23318057600	151200	151200	151200	151200	0
60	20240827	181200	23318057600	151200	151200	151200	151200	0
61	20240827	181100	23318057600	151200	151200	151200	151200	0
62	20240827	181000	23318057600	151200	151200	151200	151200	19300
63	20240827	180900	23318057600	151200	151200	151200	151200	0
64	20240827	180800	23318057600	151200	151200	151200	151200	0
65	20240827	180700	23318057600	151200	151200	151200	151200	0
66	20240827	180600	23318057600	151200	151200	151200	151200	0
67	20240827	180500	23318057600	151200	151200	151200	151200	0
68	20240827	180400	23318057600	151200	151200	151200	151200	0
69	20240827	180300	23318057600	151200	151200	151200	151200	0
70	20240827	180200	23318057600	151200	151200	151200	151200	0
71	20240827	180100	23318057600	151200	151200	151200	151200	0
72	20240827	180000	23318057600	151200	151200	151200	151200	0
73	20240827	175900	23318057600	151200	151200	151200	151200	0
74	20240827	175800	23318057600	151200	151200	151200	151200	0
75	20240827	175700	23318057600	151200	151200	151200	151200	0
76	20240827	175600	23318057600	151200	151200	151200	151200	0
77	20240827	175500	23318057600	151200	151200	151200	151200	0
78	20240827	175400	23318057600	151200	151200	151200	151200	0
79	20240827	175300	23318057600	151200	151200	151200	151200	0
80	20240827	175200	23318057600	151200	151200	151200	151200	0
81	20240827	175100	23318057600	151200	151200	151200	151200	0
82	20240827	175000	23318057600	151200	151200	151200	151200	0
83	20240827	174900	23318057600	151200	151200	151200	151200	0
84	20240827	174800	23318057600	151200	151200	151200	151200	0
85	20240827	174700	23318057600	151200	151200	151200	151200	0
86	20240827	174600	23318057600	151200	151200	151200	151200	0
87	20240827	174500	23318057600	151200	151200	151200	151200	0
88	20240827	174400	23318057600	151200	151200	151200	151200	0
89	20240827	174300	23318057600	151200	151200	151200	151200	0
90	20240827	174200	23318057600	151200	151200	151200	151200	0
91	20240827	174100	23318057600	151200	151200	151200	151200	0
92	20240827	174000	23318057600	151200	151200	151200	151200	19300
93	20240827	173900	23318057600	151200	151200	151200	151200	0
94	20240827	173800	23318057600	151200	151200	151200	151200	0
95	20240827	173700	23318057600	151200	151200	151200	151200	0
96	20240827	173600	23318057600	151200	151200	151200	151200	0
97	20240827	173500	23318057600	151200	151200	151200	151200	0
98	20240827	173400	23318057600	151200	151200	151200	151200	0
99	20240827	173300	23318057600	151200	151200	151200	151200	0
100	20240827	173200	23318057600	151200	151200	151200	151200	0
101	20240827	173100	23318057600	151200	151200	151200	151200	0
102	20240827	173000	23318057600	151200	151200	151200	151200	0
103	20240827	172900	23318057600	151200	151200	151200	151200	0
104	20240827	172800	23318057600	151200	151200	151200	151200	0
105	20240827	172700	23318057600	151200	151200	151200	151200	0
106	20240827	172600	23318057600	151200	151200	151200	151200	0
107	20240827	172500	23318057600	151200	151200	151200	151200	0
108	20240827	172400	23318057600	151200	151200	151200	151200	0
109	20240827	172300	23318057600	151200	151200	151200	151200	0
110	20240827	172200	23318057600	151200	151200	151200	151200	0
111	20240827	172100	23318057600	151200	151200	151200	151200	0
112	20240827	172000	23318057600	151200	151200	151200	151200	0
113	20240827	171900	23318057600	151200	151200	151200	151200	0
114	20240827	171800	23318057600	151200	151200	151200	151200	0
115	20240827	171700	23318057600	151200	151200	151200	151200	0
116	20240827	171600	23318057600	151200	151200	151200	151200	0
117	20240827	171500	23318057600	151200	151200	151200	151200	0
118	20240827	171400	23318057600	151200	151200	151200	151200	0
119	20240827	171300	23318057600	151200	151200	151200	151200	0
120	20240827	171200	23318057600	151200	151200	151200	151200	0
121	20240827	171100	23318057600	151200	151200	151200	151200	0
122	20240827	171000	23318057600	151200	151200	151200	151200	19300
123	20240827	170900	23318057600	151200	151200	151200	151200	0
124	20240827	170800	23318057600	151200	151200	151200	151200	0
125	20240827	170700	23318057600	151200	151200	151200	151200	0
126	20240827	170600	23318057600	151200	151200	151200	151200	0
127	20240827	170500	23318057600	151200	151200	151200	151200	0
128	20240827	170400	23318057600	151200	151200	151200	151200	0
129	20240827	170300	23318057600	151200	151200	151200	151200	0
130	20240827	170200	23318057600	151200	151200	151200	151200	0
131	20240827	170100	23318057600	151200	151200	151200	151200	0
132	20240827	170000	23318057600	151200	151200	151200	151200	0
133	20240827	165900	23318057600	151200	151200	151200	151200	0
134	20240827	165800	23318057600	151200	151200	151200	151200	0
135	20240827	165700	23318057600	151200	151200	151200	151200	0
136	20240827	165600	23318057600	151200	151200	151200	151200	0
137	20240827	165500	23318057600	151200	151200	151200	151200	0
138	20240827	165400	23318057600	151200	151200	151200	151200	0
139	20240827	165300	23318057600	151200	151200	151200	151200	0
140	20240827	165200	23318057600	151200	151200	151200	151200	0
141	20240827	165100	23318057600	151200	151200	151200	151200	0
142	20240827	165000	23318057600	151200	151200	151200	151200	0
143	20240827	164900	23318057600	151200	151200	151200	151200	0
144	20240827	164800	23318057600	151200	151200	151200	151200	0
145	20240827	164700	23318057600	151200	151200	151200	151200	0
146	20240827	164600	23318057600	151200	151200	151200	151200	0
147	20240827	164500	23318057600	151200	151200	151200	151200	0
148	20240827	164400	23318057600	151200	151200	151200	151200	0
149	20240827	164300	23318057600	151200	151200	151200	151200	0
150	20240827	164200	23318057600	151200	151200	151200	151200	0
151	20240827	164100	23318057600	151200	151200	151200	151200	0
152	20240827	164000	23318057600	151200	151200	151200	151200	19300
153	20240827	163900	23318057600	151200	151200	151200	151200	0
154	20240827	163800	23318057600	151200	151200	151200	151200	0
155	20240827	163700	23318057600	151200	151200	151200	151200	0
156	20240827	163600	23318057600	151200	151200	151200	151200	0
157	20240827	163500	23318057600	151200	151200	151200	151200	0
158	20240827	163400	23318057600	151200	151200	151200	151200	0
159	20240827	163300	23318057600	151200	151200	151200	151200	0
160	20240827	163200	23318057600	151200	151200	151200	151200	0
161	20240827	163100	23318057600	151200	151200	151200	151200	0
162	20240827	163000	23318057600	151200	151200	151200	151200	0
163	20240827	162900	23318057600	151200	151200	151200	151200	0
164	20240827	162800	23318057600	151200	151200	151200	151200	0
165	20240827	162700	23318057600	151200	151200	151200	151200	0
166	20240827	162600	23318057600	151200	151200	151200	151200	0
167	20240827	162500	23318057600	151200	151200	151200	151200	0
168	20240827	162400	23318057600	151200	151200	151200	151200	0
169	20240827	162300	23318057600	151200	151200	151200	151200	0
170	20240827	162200	23318057600	151200	151200	151200	151200	0
171	20240827	162100	23318057600	151200	151200	151200	151200	0
172	20240827	162000	23318057600	151200	151200	151200	151200	0
173	20240827	161900	23318057600	151200	151200	151200	151200	0
174	20240827	161800	23318057600	151200	151200	151200	151200	0
175	20240827	161700	23318057600	151200	151200	151200	151200	0
176	20240827	161600	23318057600	151200	151200	151200	151200	0
177	20240827	161500	23318057600	151200	151200	151200	151200	0
178	20240827	161400	23318057600	151200	151200	151200	151200	0
179	20240827	161300	23318057600	151200	151200	151200	151200	0
180	20240827	161200	23318057600	151200	151200	151200	151200	0
181	20240827	161100	23318057600	151200	151200	151200	151200	0
182	20240827	161000	23318057600	151200	151200	151200	151200	19300
183	20240827	160900	23318057600	151200	151200	151200	151200	0
184	20240827	160800	23318057600	151200	151200	151200	151200	0
185	20240827	160700	23318057600	151200	151200	151200	151200	0
186	20240827	160600	23318057600	151200	151200	151200	151200	0
187	20240827	160500	23318057600	151200	151200	151200	151200	0
188	20240827	160400	23318057600	151200	151200	151200	151200	0
189	20240827	160300	23318057600	151200	151200	151200	151200	0
190	20240827	160200	23318057600	151200	151200	151200	151200	0
191	20240827	160100	23318057600	151200	151200	151200	151200	0
192	20240827	160000	23318057600	151200	151200	151200	151200	0
193	20240827	155900	23318057600	151200	151200	151200	151200	0
194	20240827	155800	23318057600	151200	151200	151200	151200	0
195	20240827	155700	23318057600	151200	151200	151200	151200	0
196	20240827	155600	23318057600	151200	151200	151200	151200	0
197	20240827	155500	23318057600	151200	151200	151200	151200	0
198	20240827	155400	23318057600	151200	151200	151200	151200	0
199	20240827	155300	23318057600	151200	151200	151200	151200	0
200	20240827	155200	23318057600	151200	151200	151200	151200	0
201	20240827	155100	23318057600	151200	151200	151200	151200	0
202	20240827	155000	23318057600	151200	151200	151200	151200	0
203	20240827	154900	23318057600	151200	151200	151200	151200	0
204	20240827	154800	23318057600	151200	151200	151200	151200	0
205	20240827	154700	23318057600	151200	151200	151200	151200	0
206	20240827	154600	23318057600	151200	151200	151200	151200	0
207	20240827	154500	23318057600	151200	151200	151200	151200	0
208	20240827	154400	23318057600	151200	151200	151200	151200	0
209	20240827	154300	23318057600	151200	151200	151200	151200	0
210	20240827	154200	23318057600	151200	151200	151200	151200	0
211	20240827	154100	23318057600	151200	151200	151200	151200	0
212	20240827	154000	23318057600	151200	151200	151200	151200	19300
213	20240827	153900	23318057600	151200	151200	151200	151200	0
214	20240827	153800	23318057600	151200	151200	151200	151200	0
215	20240827	153700	23318057600	151200	151200	151200	151200	0
216	20240827	153600	23318057600	151200	151200	151200	151200	0
217	20240827	153500	23318057600	151200	151200	151200	151200	0
218	20240827	153400	23318057600	151200	151200	151200	151200	0
219	20240827	153300	23318057600	151200	151200	151200	151200	0
220	20240827	153200	23318057600	151200	151200	151200	151200	0
221	20240827	153100	23318057600	151200	151200	151200	151200	0
222	20240827	153000	23318057600	151200	151200	151200	151200	19300
223	20240827	152900	20399897600	151600	151600	151600	151600	0
224	20240827	152800	20399897600	151600	151600	151600	151600	0
225	20240827	152700	20399897600	151600	151600	151600	151600	0
226	20240827	152600	20399897600	151600	151600	151600	151600	0
227	20240827	152500	20399897600	151600	151600	151600	151600	0
228	20240827	152400	20399897600	151600	151600	151600	151600	0
229	20240827	152300	20399897600	151600	151600	151600	151600	0
230	20240827	152200	20399897600	151600	151600	151600	151600	0
231	20240827	152100	20399897600	151600	151600	151600	151600	0
232	20240827	152000	20399897600	151600	151600	151600	151600	0
233	20240827	151900	20399897600	151600	151600	151700	151600	649
234	20240827	151800	20301475800	151700	151600	151700	151600	396
235	20240827	151700	20241420100	151700	151600	151700	151600	331
236	20240827	151600	20191212400	151600	151700	151800	151600	494
237	20240827	151500	20116257100	151800	151700	151800	151700	1525
238	20240827	151400	19884887600	151700	151800	151900	151700	944
239	20240827	151300	19741589600	151800	151800	151900	151800	215
240	20240827	151200	19708948800	151800	151900	151900	151800	143
241	20240827	151100	19687239300	151900	151800	152000	151800	232
242	20240827	151000	19652008400	151800	151800	152000	151800	1524
243	20240827	150900	19420519700	151900	151900	151900	151800	244
244	20240827	150800	19383471200	151900	151900	152000	151800	406
245	20240827	150700	19321805300	151900	151900	152000	151900	163
246	20240827	150600	19297042700	151900	151800	152000	151800	360
247	20240827	150500	19242365800	151800	152000	152000	151800	1289
248	20240827	150400	19046525400	152100	152000	152100	152000	330
249	20240827	150300	18996361200	152000	152100	152100	152000	275
250	20240827	150200	18954555100	152000	152100	152100	152000	208
251	20240827	150100	18922937200	152100	152000	152100	152000	181
252	20240827	150000	18895418800	152000	152000	152200	152000	632
253	20240827	145900	18799283600	152000	152100	152200	152000	812
254	20240827	145800	18675784800	152100	152200	152200	152100	244
255	20240827	145700	18638671400	152100	152100	152200	152100	358
256	20240827	145600	18584218800	152100	152100	152200	152100	261
257	20240827	145500	18544514300	152100	152200	152200	152100	332
258	20240827	145400	18494001200	152100	152100	152200	152100	335
259	20240827	145300	18443036600	152100	152100	152200	152100	320
260	20240827	145200	18394345200	152200	152100	152200	152100	240
261	20240827	145100	18357833900	152100	152200	152200	152100	337
262	20240827	145000	18306558600	152200	152100	152200	152100	226
263	20240827	144900	18272171800	152200	152000	152200	152000	490
264	20240827	144800	18197646300	152000	152100	152100	152000	133
265	20240827	144700	18177422100	152100	152100	152200	152000	479
266	20240827	144600	18104560700	152100	151900	152200	151900	747
267	20240827	144500	17990959000	151900	152100	152100	151900	328
268	20240827	144400	17941092900	152100	152100	152100	152000	765
269	20240827	144300	17824798900	152000	151900	152000	151900	399
270	20240827	144200	17764161500	151900	151900	152000	151900	307
271	20240827	144100	17717506900	152000	151900	152000	151900	449
272	20240827	144000	17649294000	151900	152000	152000	151900	291
273	20240827	143900	17605074900	152000	151900	152000	151900	231
274	20240827	143800	17569976200	152000	151900	152000	151800	348
275	20240827	143700	17517102000	152000	151900	152000	151900	376
276	20240827	143600	17459975700	152000	151800	152000	151800	424
277	20240827	143500	17395570800	151900	151800	151900	151800	209
278	20240827	143400	17363830000	151800	151800	151900	151700	304
279	20240827	143300	17317670400	151900	151800	151900	151700	146
280	20240827	143200	17295499800	151900	152000	152100	151800	974
281	20240827	143100	17147511800	152000	152000	152100	151900	376
282	20240827	143000	17090345600	152000	152000	152000	151900	260
283	20240827	142900	17050836100	152000	152000	152000	151900	223
284	20240827	142800	17016944400	152000	152100	152100	151900	820
285	20240827	142700	16892293600	152100	151900	152100	151900	203
286	20240827	142600	16861427700	152100	152000	152100	151900	394
287	20240827	142500	16801539400	152100	152000	152100	152000	332
288	20240827	142400	16751059600	152000	152000	152100	151900	309
289	20240827	142300	16704093000	152000	151900	152000	151900	225
290	20240827	142200	16669899400	151900	151800	152000	151800	256
291	20240827	142100	16631012700	152000	151900	152000	151800	202
292	20240827	142000	16600331200	151900	152100	152100	151900	572
293	20240827	141900	16513379200	152000	152100	152100	152000	190
294	20240827	141800	16484482800	152100	152100	152100	152000	208
295	20240827	141700	16452854400	152100	152300	152500	152000	625
296	20240827	141600	16357736200	152200	152300	152400	152100	349
297	20240827	141500	16304584500	152400	152300	152400	152200	379
298	20240827	141400	16246832200	152300	152400	152400	152300	177
299	20240827	141300	16219870500	152400	152300	152400	152100	188
300	20240827	141200	16191242000	152300	152200	152400	152000	307
301	20240827	141100	16144512800	152400	152200	152500	152000	528
302	20240827	141000	16064184200	152200	152200	152400	152100	549
303	20240827	140900	15980566200	152200	152200	152300	152200	323
304	20240827	140800	15931404300	152200	152300	152500	152200	293
305	20240827	140700	15886771500	152200	152500	152500	152200	426
306	20240827	140600	15821849600	152400	152200	152500	152200	584
307	20240827	140500	15732852300	152200	152500	152500	152200	484
308	20240827	140400	15659100400	152500	152500	152600	152300	583
309	20240827	140300	15570241900	152600	152600	152700	152500	220
310	20240827	140200	15536669700	152500	152700	152700	152400	355
311	20240827	140100	15482516300	152700	152800	152800	152500	458
312	20240827	140000	15412595700	152800	152800	152800	152600	451
313	20240827	135900	15343705000	152700	152700	152800	152600	330
314	20240827	135800	15293306900	152700	152700	152700	152500	254
315	20240827	135700	15254536700	152700	152700	152700	152600	689
316	20240827	135600	15149358300	152700	152700	152700	152600	292
317	20240827	135500	15104774000	152700	152700	152700	152600	422
318	20240827	135400	15040334800	152700	152500	152700	152500	188
319	20240827	135300	15011630500	152600	152700	152700	152500	642
320	20240827	135200	14913637700	152700	152700	152700	152600	299
321	20240827	135100	14867981100	152700	152500	152700	152500	265
322	20240827	135000	14827541800	152500	152600	152600	152500	520
323	20240827	134900	14748219300	152600	152600	152600	152500	274
324	20240827	134800	14706407200	152600	152600	152600	152500	609
325	20240827	134700	14613505300	152600	152600	152600	152500	429
326	20240827	134600	14548051300	152600	152500	152600	152400	423
327	20240827	134500	14483530600	152500	152500	152600	152400	613
328	20240827	134400	14390060500	152600	152600	152600	152500	384
329	20240827	134300	14331486200	152600	152500	152600	152400	687
330	20240827	134200	14226757100	152500	152500	152600	152400	430
331	20240827	134100	14161179700	152500	152600	152600	152500	442
332	20240827	134000	14093755200	152600	152500	152600	152500	511
333	20240827	133900	14015812400	152500	152600	152600	152500	274
334	20240827	133800	13974011100	152600	152500	152600	152400	605
335	20240827	133700	13881764400	152500	152500	152600	152400	254
336	20240827	133600	13843028800	152500	152400	152600	152400	619
337	20240827	133500	13748645300	152400	152500	152500	152300	392
338	20240827	133400	13688886400	152400	152500	152500	152400	361
339	20240827	133300	13633837300	152500	152400	152500	152400	354
340	20240827	133200	13579872700	152400	152400	152500	152300	408
341	20240827	133100	13517692600	152300	152300	152400	152300	237
342	20240827	133000	13481575600	152400	152300	152400	152300	193
343	20240827	132900	13452181600	152200	152300	152400	152200	290
344	20240827	132800	13407999000	152300	152300	152400	152200	374
345	20240827	132700	13351029000	152300	152300	152300	152200	238
346	20240827	132600	13314791400	152300	152300	152300	152200	238
347	20240827	132500	13278552100	152200	152100	152300	152100	172
348	20240827	132400	13252368000	152100	152000	152200	152000	220
349	20240827	132300	13218886000	152100	152100	152300	152000	404
350	20240827	132200	13157392100	152000	152300	152400	152000	338
351	20240827	132100	13105916100	152300	152300	152400	152100	175
352	20240827	132000	13079267500	152300	152300	152300	152100	351
353	20240827	131900	13025834600	152400	152200	152400	152200	192
354	20240827	131800	12996588600	152000	152300	152400	151500	646
355	20240827	131700	12898322700	152400	152200	152400	152200	276
356	20240827	131600	12856277300	152200	152300	152300	152200	116
357	20240827	131500	12838610700	152300	152300	152300	152200	253
358	20240827	131400	12800083600	152200	152300	152300	152200	169
359	20240827	131300	12774351900	152200	152300	152400	152200	359
360	20240827	131200	12719672900	152300	152100	152300	152100	258
361	20240827	131100	12680404400	152200	152100	152200	152100	112
362	20240827	131000	12663360600	152200	152200	152200	152100	251
363	20240827	130900	12625160600	152100	152200	152200	152100	88
364	20240827	130800	12611769300	152000	152100	152200	152000	330
365	20240827	130700	12561581500	152100	152300	152300	152000	299
366	20240827	130600	12516079900	152200	152200	152400	152100	250
367	20240827	130500	12478025600	152200	152200	152400	152200	165
368	20240827	130400	12452897500	152200	152300	152400	152100	270
369	20240827	130300	12411788800	152200	152400	152500	152200	283
370	20240827	130200	12368672500	152400	152500	152500	152300	266
371	20240827	130100	12328130300	152500	152400	152600	152400	350
372	20240827	130000	12274753900	152400	152400	152500	152300	442
373	20240827	125900	12207363500	152400	152300	152400	152300	325
374	20240827	125800	12157854000	152300	152300	152400	152300	402
375	20240827	125700	12096595400	152300	152300	152300	152200	123
376	20240827	125600	12077863200	152200	152300	152300	152200	194
377	20240827	125500	12048319600	152300	152200	152300	152100	690
378	20240827	125400	11943292600	152300	152200	152300	152200	664
379	20240827	125300	11842226100	152200	152100	152200	152000	185
380	20240827	125200	11814072600	152000	152200	152200	152000	378
381	20240827	125100	11756556300	152100	152100	152100	152000	169
382	20240827	125000	11730852400	151900	152000	152100	151900	343
383	20240827	124900	11678710700	152100	151900	152100	151900	2158
384	20240827	124800	11350676200	152000	152000	152000	151900	513
385	20240827	124700	11272736800	151900	151900	152000	151900	694
386	20240827	124600	11167301300	151900	151800	151900	151700	854
387	20240827	124500	11037618200	151900	151800	151900	151700	108
388	20240827	124400	11021223700	151800	151800	151800	151700	164
389	20240827	124300	10996329500	151700	151600	151700	151600	93
390	20240827	124200	10982228800	151600	151700	151700	151500	328
391	20240827	124100	10932493400	151600	151700	151800	151600	288
392	20240827	124000	10888800600	151800	151700	151800	151700	126
393	20240827	123900	10869674900	151700	151700	151800	151700	220
394	20240827	123800	10836292200	151700	151800	151800	151600	123
395	20240827	123700	10817633700	151700	151800	151800	151500	241
396	20240827	123600	10781080100	151800	151600	151900	151600	219
397	20240827	123500	10747835700	151600	151600	151800	151600	414
398	20240827	123400	10685019600	151600	151600	151700	151600	73
399	20240827	123300	10673948700	151600	151600	151700	151600	61
400	20240827	123200	10664696900	151700	151700	151700	151600	17
401	20240827	123100	10662119100	151600	151800	151800	151600	240
402	20240827	123000	10625710600	151800	151700	151800	151700	66
403	20240827	122900	10615693300	151800	151700	151800	151700	214
404	20240827	122800	10583218300	151700	151700	151700	151600	22
405	20240827	122700	10579881100	151700	151700	151700	151700	3
406	20240827	122600	10579426000	151600	151600	151700	151600	78
407	20240827	122500	10567596800	151700	151700	151700	151700	4
408	20240827	122400	10566990000	151600	151700	151800	151600	260
409	20240827	122300	10527549300	151800	151800	151800	151600	77
410	20240827	122200	10515866200	151600	151600	151700	151500	260
411	20240827	122100	10476451400	151600	151600	151600	151600	28
412	20240827	122000	10472206600	151500	151500	151600	151500	44
413	20240827	121900	10465538700	151600	151700	151700	151500	444
414	20240827	121800	10398214300	151800	151700	151800	151700	129
415	20240827	121700	10378641000	151700	151700	151700	151600	39
416	20240827	121600	10372725600	151700	151600	151700	151600	60
417	20240827	121500	10363625300	151600	151600	151700	151600	31
418	20240827	121400	10358925500	151600	151600	151700	151600	35
419	20240827	121300	10353619100	151700	151600	151700	151600	5
420	20240827	121200	10352861000	151600	151700	151800	151600	42
421	20240827	121100	10346490200	151700	151700	151800	151600	320
422	20240827	121000	10297933400	151600	151600	151800	151600	37
423	20240827	120900	10292321800	151600	151800	151900	151600	486
424	20240827	120800	10218554500	151900	151900	151900	151800	46
425	20240827	120700	10211568200	151900	151900	151900	151700	53
426	20240827	120600	10203520500	151900	151900	151900	151900	32
427	20240827	120500	10198659700	151800	151500	151800	151500	60
428	20240827	120400	10189559000	151600	151600	151600	151500	31
429	20240827	120300	10184859700	151500	151500	151600	151500	75
430	20240827	120200	10173495000	151800	151800	151800	151800	1
431	20240827	120100	10173343200	151800	151800	151900	151800	124
432	20240827	120000	10154519900	151800	151500	151900	151500	334
433	20240827	115900	10103830300	151500	151600	151700	151400	610
434	20240827	115800	10011386000	151600	151700	151700	151600	99
435	20240827	115700	9996372800	151600	151700	151700	151600	79
436	20240827	115600	9984390000	151700	151600	151700	151600	209
437	20240827	115500	9952686900	151700	151700	151700	151600	103
438	20240827	115400	9937065800	151700	151600	151700	151600	122
439	20240827	115300	9918568600	151600	151700	151700	151600	22
440	20240827	115200	9915232800	151700	151700	151700	151600	18
441	20240827	115100	9912503000	151700	151700	151700	151600	567
442	20240827	115000	9826540000	151700	151700	151700	151600	34
443	20240827	114900	9821383700	151600	151700	151700	151600	23
444	20240827	114800	9817895300	151700	151500	151700	151500	1543
445	20240827	114700	9583928800	151600	151600	151600	151500	61
446	20240827	114600	9574682500	151500	151600	151600	151500	498
447	20240827	114500	9499187800	151600	151600	151600	151500	74
448	20240827	114400	9487971100	151600	151500	151600	151400	77
449	20240827	114300	9476304000	151600	151400	151600	151400	166
450	20240827	114200	9451140600	151600	151500	151600	151400	29
451	20240827	114100	9446747100	151500	151500	151600	151500	439
452	20240827	114000	9380238100	151500	151600	151600	151500	34
453	20240827	113900	9375086100	151500	151600	151600	151500	514
454	20240827	113800	9297164000	151600	151500	151600	151500	283
455	20240827	113700	9254285200	151600	151600	151600	151500	274
456	20240827	113600	9212762900	151500	151500	151500	151400	166
457	20240827	113500	9187615900	151500	151500	151500	151400	106
458	20240827	113400	9171566500	151400	151500	151500	151400	36
459	20240827	113300	9166115300	151500	151400	151500	151400	91
460	20240827	113200	9152335100	151400	151500	151500	151400	199
461	20240827	113100	9122191300	151400	151200	151400	151100	156
462	20240827	113000	9098582500	151100	151300	151300	151100	27
463	20240827	112900	9094499800	151300	151100	151300	151100	58
464	20240827	112800	9085734400	151300	151100	151300	151100	661
465	20240827	112700	8985781000	151200	151100	151200	151100	106
466	20240827	112600	8969762700	151200	151100	151200	151100	25
467	20240827	112500	8965983200	151200	151100	151200	151100	35
468	20240827	112400	8960693600	151200	151200	151200	151100	55
469	20240827	112300	8952377700	151200	151000	151200	151000	851
470	20240827	112200	8823745600	151100	151200	151200	151000	33
471	20240827	112100	8818760500	151200	151200	151200	151000	37
472	20240827	112000	8813169100	151200	151200	151200	151100	17
473	20240827	111900	8810599000	151000	151300	151400	151000	109
474	20240827	111800	8794110100	151400	151300	151400	151300	35
475	20240827	111700	8788812900	151300	150900	151300	150900	397
476	20240827	111600	8728864600	150800	150800	150900	150800	91
477	20240827	111500	8715135700	150800	150700	150900	150600	1216
478	20240827	111400	8531840100	150700	151100	151100	150700	214
479	20240827	111300	8499570200	151000	151000	151200	150900	251
480	20240827	111200	8461655500	151200	151000	151300	150900	377
481	20240827	111100	8404697300	151100	150900	151400	150900	190
482	20240827	111000	8375971300	150900	151700	151800	150900	4099
483	20240827	110900	7754142400	147500	147500	147500	147500	0
484	20240827	110800	7754142400	147500	152000	152000	147500	9035
485	20240827	110700	6397836300	151900	151900	152000	151900	18
486	20240827	110600	6395101600	151900	151700	152000	151700	739
487	20240827	110500	6282884700	151700	151700	151800	151600	261
488	20240827	110400	6243286800	151700	151700	151800	151600	136
489	20240827	110300	6222655700	151800	151700	151800	151600	201
490	20240827	110200	6192166400	151600	151600	151700	151600	120
491	20240827	110100	6173973400	151600	151600	151700	151400	570
492	20240827	110000	6087606200	151700	151700	151700	151600	33
493	20240827	105900	6082600400	151600	151600	151700	151600	20
494	20240827	105800	6079567300	151600	151800	151800	151600	350
495	20240827	105700	6026494500	151800	151700	151800	151600	71
496	20240827	105600	6015717800	151700	151800	151800	151700	153
497	20240827	105500	5992505600	151700	151800	151800	151700	403
498	20240827	105400	5931347500	151700	151700	151800	151700	143
499	20240827	105300	5909653900	151700	151500	151700	151400	422
500	20240827	105200	5845677700	151400	151600	151600	151400	129
501	20240827	105100	5826144600	151500	151600	151600	151400	12
502	20240827	105000	5824326000	151400	151600	151600	151200	162
503	20240827	104900	5799786600	151600	151300	151600	151300	1466
504	20240827	104800	5577770100	151400	151200	151400	150800	1087
505	20240827	104700	5413547600	151100	151100	151200	151100	159
506	20240827	104600	5389521300	151000	151100	151300	151000	138
507	20240827	104500	5368678800	151000	151100	151300	151000	116
508	20240827	104400	5351139100	151100	151200	151300	151100	186
509	20240827	104300	5323006400	151000	151100	151300	151000	114
510	20240827	104200	5305773200	151200	151200	151300	151100	258
511	20240827	104100	5266764600	151200	151100	151200	151100	14
512	20240827	104000	5264648400	151100	151200	151200	151000	48
513	20240827	103900	5257396100	151100	151000	151200	151000	201
514	20240827	103800	5227023500	151100	151200	151300	151000	193
515	20240827	103700	5197846900	151200	151200	151300	151200	91
516	20240827	103600	5184086200	151200	151000	151300	151000	106
517	20240827	103500	5168073300	151000	151000	151100	151000	37
518	20240827	103400	5162484400	151100	150800	151300	150800	167
519	20240827	103300	5137238400	151000	150900	151000	150800	245
520	20240827	103200	5100283800	150900	150900	151200	150800	384
521	20240827	103100	5042345600	150900	151000	151000	150800	234
522	20240827	103000	5007030700	151100	151100	151200	151100	80
523	20240827	102900	4994941800	151200	151100	151200	151100	66
524	20240827	102800	4984966400	151200	151200	151200	151100	38
525	20240827	102700	4979223500	151200	151200	151200	151100	38
526	20240827	102600	4973480700	151200	151200	151200	151100	20
527	20240827	102500	4970457000	151200	151200	151300	151200	112
528	20240827	102400	4953519700	151300	151200	151300	151200	59
529	20240827	102300	4944597400	151300	151200	151400	151200	62
530	20240827	102200	4935218400	151300	151300	151300	151200	21
531	20240827	102100	4932041400	151300	151300	151400	151200	428
532	20240827	102000	4867245300	151300	151300	151300	151200	142
533	20240827	101900	4845773000	151400	151400	151400	151100	39
534	20240827	101800	4839872600	151100	150800	151400	150800	244
535	20240827	101700	4802969800	150700	151400	151400	150700	3275
536	20240827	101600	4308821700	151300	151100	151300	151100	168
537	20240827	101500	4283421800	151100	151100	151200	151100	28
538	20240827	101400	4279189700	151100	151200	151300	151100	372
539	20240827	101300	4222943600	151400	151400	151400	151300	435
540	20240827	101200	4157126500	151400	151400	151400	151300	159
541	20240827	101100	4133061300	151400	151500	151500	151300	73
542	20240827	101000	4122010400	151400	151500	151500	151300	269
543	20240827	100900	4081305900	151500	151400	151500	151400	65
544	20240827	100800	4071461800	151300	151400	151500	151300	71
545	20240827	100700	4060712000	151400	151400	151500	151400	251
546	20240827	100600	4022709000	151400	151400	151500	151300	74
547	20240827	100500	4011506400	151400	151400	151500	151300	24
548	20240827	100400	4007872200	151300	151300	151400	151300	48
549	20240827	100300	4000608800	151300	151200	151400	151200	48
550	20240827	100200	3993343300	151200	151300	151300	151200	36
551	20240827	100100	3987897100	151400	151100	151400	151100	75
552	20240827	100000	3976557700	151400	151200	151500	151100	417
553	20240827	095900	3913538100	151200	151400	151400	151200	828
554	20240827	095800	3788300600	151300	151300	151400	151300	167
555	20240827	095700	3763033000	151300	151400	151400	151300	153
556	20240827	095600	3739880900	151400	151300	151400	151300	184
557	20240827	095500	3712034700	151300	151400	151400	151300	76
558	20240827	095400	3700533600	151300	151500	151500	151300	334
559	20240827	095300	3649983800	151500	151400	151600	151300	272
560	20240827	095200	3608785700	151500	151400	151500	151300	308
561	20240827	095100	3562158300	151400	151400	151600	151400	152
562	20240827	095000	3539139700	151400	151700	151700	151400	112
563	20240827	094900	3522167000	151600	151700	151800	151600	193
564	20240827	094800	3492904400	151700	151500	151800	151500	75
565	20240827	094700	3481531800	151500	151800	151800	151500	22
566	20240827	094600	3478195200	151800	151400	151800	151300	383
567	20240827	094500	3420184700	151400	151400	151600	151400	190
568	20240827	094400	3391415700	151400	151500	151500	151300	172
569	20240827	094300	3365373600	151500	151500	151500	151300	398
570	20240827	094200	3305105900	151500	151400	151500	151400	83
571	20240827	094100	3292538200	151500	151700	151700	151400	575
572	20240827	094000	3205379300	151800	151800	151800	151700	193
573	20240827	093900	3176099700	151700	151600	151800	151500	529
574	20240827	093800	3095861100	151600	151400	151600	151400	551
575	20240827	093700	3012353400	151400	151400	151500	151400	25
576	20240827	093600	3008567300	151500	151400	151500	151300	154
577	20240827	093500	2985249500	151300	151400	151500	151300	384
578	20240827	093400	2927113000	151500	151600	151600	151400	151
579	20240827	093300	2904237000	151600	151400	151600	151400	149
580	20240827	093200	2881662200	151400	151700	151800	151400	1198
581	20240827	093100	2700066800	151600	151600	151600	151600	182
582	20240827	093000	2672475600	151600	151400	151700	151300	891
583	20240827	092900	2537493600	151400	151300	151500	151300	304
584	20240827	092800	2491454600	151400	151300	151400	151300	24
585	20240827	092700	2487823200	151300	151100	151400	151100	496
586	20240827	092600	2412763200	151100	151300	151300	151100	164
587	20240827	092500	2387971500	151300	151300	151300	151200	209
588	20240827	092400	2356364100	151300	151300	151400	151200	145
589	20240827	092300	2334426300	151400	151400	151400	151300	51
590	20240827	092200	2326706700	151400	151300	151500	151300	354
591	20240827	092100	2273114200	151300	151300	151400	151300	126
592	20240827	092000	2254048700	151300	151100	151400	151000	500
593	20240827	091900	2178445300	151100	151200	151300	151000	127
594	20240827	091800	2159244800	151200	150900	151300	150800	1128
595	20240827	091700	1988939300	150900	151000	151100	150800	183
596	20240827	091600	1961320700	151100	150700	151100	150700	612
597	20240827	091500	1868930800	150600	150900	150900	150400	1667
598	20240827	091400	1617825100	150700	151000	151100	150700	534
599	20240827	091300	1537240400	151200	151300	151300	151000	215
600	20240827	091200	1504726000	151300	150900	151400	150900	516
601	20240827	091100	1426654900	151400	151500	151700	150800	370
602	20240827	091000	1370628800	151500	151500	151600	151500	188
603	20240827	090900	1342145800	151500	151600	151700	150800	357
604	20240827	090800	1288138300	151600	151600	151700	151600	234
605	20240827	090700	1252643900	151600	151400	151700	150500	1639
606	20240827	090600	1005373200	151400	151900	152000	151400	709
607	20240827	090500	897875800	151800	151900	151900	151600	358
608	20240827	090400	843563000	151900	152300	152600	151900	482
609	20240827	090300	770229000	152300	152600	153000	152300	1131
610	20240827	090200	597482500	152500	152600	152800	152400	316
611	20240827	090100	549264000	152600	152300	152800	152200	631
612	20240827	090000	453055600	152300	152800	153000	152300	2959