KissMeData/064850/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	193900	509498660	8930	8930	8930	8930	370
3	20240827	193800	509498660	8930	8930	8930	8930	0
4	20240827	193700	509498660	8930	8930	8930	8930	0
5	20240827	193600	509498660	8930	8930	8930	8930	0
6	20240827	193500	509498660	8930	8930	8930	8930	0
7	20240827	193400	509498660	8930	8930	8930	8930	0
8	20240827	193300	509498660	8930	8930	8930	8930	0
9	20240827	193200	509498660	8930	8930	8930	8930	0
10	20240827	193100	509498660	8930	8930	8930	8930	0
11	20240827	193000	509498660	8930	8930	8930	8930	0
12	20240827	192900	509498660	8930	8930	8930	8930	0
13	20240827	192800	509498660	8930	8930	8930	8930	0
14	20240827	192700	509498660	8930	8930	8930	8930	0
15	20240827	192600	509498660	8930	8930	8930	8930	0
16	20240827	192500	509498660	8930	8930	8930	8930	0
17	20240827	192400	509498660	8930	8930	8930	8930	0
18	20240827	192300	509498660	8930	8930	8930	8930	0
19	20240827	192200	509498660	8930	8930	8930	8930	0
20	20240827	192100	509498660	8930	8930	8930	8930	0
21	20240827	192000	509498660	8930	8930	8930	8930	0
22	20240827	191900	509498660	8930	8930	8930	8930	0
23	20240827	191800	509498660	8930	8930	8930	8930	0
24	20240827	191700	509498660	8930	8930	8930	8930	0
25	20240827	191600	509498660	8930	8930	8930	8930	0
26	20240827	191500	509498660	8930	8930	8930	8930	0
27	20240827	191400	509498660	8930	8930	8930	8930	0
28	20240827	191300	509498660	8930	8930	8930	8930	0
29	20240827	191200	509498660	8930	8930	8930	8930	0
30	20240827	191100	509498660	8930	8930	8930	8930	0
31	20240827	191000	509498660	8930	8930	8930	8930	0
32	20240827	190900	509498660	8930	8930	8930	8930	370
33	20240827	190800	509498660	8930	8930	8930	8930	0
34	20240827	190700	509498660	8930	8930	8930	8930	0
35	20240827	190600	509498660	8930	8930	8930	8930	0
36	20240827	190500	509498660	8930	8930	8930	8930	0
37	20240827	190400	509498660	8930	8930	8930	8930	0
38	20240827	190300	509498660	8930	8930	8930	8930	0
39	20240827	190200	509498660	8930	8930	8930	8930	0
40	20240827	190100	509498660	8930	8930	8930	8930	0
41	20240827	190000	509498660	8930	8930	8930	8930	0
42	20240827	185900	509498660	8930	8930	8930	8930	0
43	20240827	185800	509498660	8930	8930	8930	8930	0
44	20240827	185700	509498660	8930	8930	8930	8930	0
45	20240827	185600	509498660	8930	8930	8930	8930	0
46	20240827	185500	509498660	8930	8930	8930	8930	0
47	20240827	185400	509498660	8930	8930	8930	8930	0
48	20240827	185300	509498660	8930	8930	8930	8930	0
49	20240827	185200	509498660	8930	8930	8930	8930	0
50	20240827	185100	509498660	8930	8930	8930	8930	0
51	20240827	185000	509498660	8930	8930	8930	8930	0
52	20240827	184900	509498660	8930	8930	8930	8930	0
53	20240827	184800	509498660	8930	8930	8930	8930	0
54	20240827	184700	509498660	8930	8930	8930	8930	0
55	20240827	184600	509498660	8930	8930	8930	8930	0
56	20240827	184500	509498660	8930	8930	8930	8930	0
57	20240827	184400	509498660	8930	8930	8930	8930	0
58	20240827	184300	509498660	8930	8930	8930	8930	0
59	20240827	184200	509498660	8930	8930	8930	8930	0
60	20240827	184100	509498660	8930	8930	8930	8930	0
61	20240827	184000	509498660	8930	8930	8930	8930	0
62	20240827	183900	509498660	8930	8930	8930	8930	370
63	20240827	183800	509498660	8930	8930	8930	8930	0
64	20240827	183700	509498660	8930	8930	8930	8930	0
65	20240827	183600	509498660	8930	8930	8930	8930	0
66	20240827	183500	509498660	8930	8930	8930	8930	0
67	20240827	183400	509498660	8930	8930	8930	8930	0
68	20240827	183300	509498660	8930	8930	8930	8930	0
69	20240827	183200	509498660	8930	8930	8930	8930	0
70	20240827	183100	509498660	8930	8930	8930	8930	0
71	20240827	183000	509498660	8930	8930	8930	8930	0
72	20240827	182900	509498660	8930	8930	8930	8930	0
73	20240827	182800	509498660	8930	8930	8930	8930	0
74	20240827	182700	509498660	8930	8930	8930	8930	0
75	20240827	182600	509498660	8930	8930	8930	8930	0
76	20240827	182500	509498660	8930	8930	8930	8930	0
77	20240827	182400	509498660	8930	8930	8930	8930	0
78	20240827	182300	509498660	8930	8930	8930	8930	0
79	20240827	182200	509498660	8930	8930	8930	8930	0
80	20240827	182100	509498660	8930	8930	8930	8930	0
81	20240827	182000	509498660	8930	8930	8930	8930	0
82	20240827	181900	509498660	8930	8930	8930	8930	0
83	20240827	181800	509498660	8930	8930	8930	8930	0
84	20240827	181700	509498660	8930	8930	8930	8930	0
85	20240827	181600	509498660	8930	8930	8930	8930	0
86	20240827	181500	509498660	8930	8930	8930	8930	0
87	20240827	181400	509498660	8930	8930	8930	8930	0
88	20240827	181300	509498660	8930	8930	8930	8930	0
89	20240827	181200	509498660	8930	8930	8930	8930	0
90	20240827	181100	509498660	8930	8930	8930	8930	0
91	20240827	181000	509498660	8930	8930	8930	8930	0
92	20240827	180900	509498660	8930	8930	8930	8930	370
93	20240827	180800	509498660	8930	8930	8930	8930	0
94	20240827	180700	509498660	8930	8930	8930	8930	0
95	20240827	180600	509498660	8930	8930	8930	8930	0
96	20240827	180500	509498660	8930	8930	8930	8930	0
97	20240827	180400	509498660	8930	8930	8930	8930	0
98	20240827	180300	509498660	8930	8930	8930	8930	0
99	20240827	180200	509498660	8930	8930	8930	8930	0
100	20240827	180100	509498660	8930	8930	8930	8930	0
101	20240827	180000	509498660	8930	8930	8930	8930	0
102	20240827	175900	509498660	8930	8930	8930	8930	0
103	20240827	175800	509498660	8930	8930	8930	8930	0
104	20240827	175700	509498660	8930	8930	8930	8930	0
105	20240827	175600	509498660	8930	8930	8930	8930	0
106	20240827	175500	509498660	8930	8930	8930	8930	0
107	20240827	175400	509498660	8930	8930	8930	8930	0
108	20240827	175300	509498660	8930	8930	8930	8930	0
109	20240827	175200	509498660	8930	8930	8930	8930	0
110	20240827	175100	509498660	8930	8930	8930	8930	0
111	20240827	175000	509498660	8930	8930	8930	8930	0
112	20240827	174900	509498660	8930	8930	8930	8930	0
113	20240827	174800	509498660	8930	8930	8930	8930	0
114	20240827	174700	509498660	8930	8930	8930	8930	0
115	20240827	174600	509498660	8930	8930	8930	8930	0
116	20240827	174500	509498660	8930	8930	8930	8930	0
117	20240827	174400	509498660	8930	8930	8930	8930	0
118	20240827	174300	509498660	8930	8930	8930	8930	0
119	20240827	174200	509498660	8930	8930	8930	8930	0
120	20240827	174100	509498660	8930	8930	8930	8930	0
121	20240827	174000	509498660	8930	8930	8930	8930	0
122	20240827	173900	509498660	8930	8930	8930	8930	370
123	20240827	173800	509498660	8930	8930	8930	8930	0
124	20240827	173700	509498660	8930	8930	8930	8930	0
125	20240827	173600	509498660	8930	8930	8930	8930	0
126	20240827	173500	509498660	8930	8930	8930	8930	0
127	20240827	173400	509498660	8930	8930	8930	8930	0
128	20240827	173300	509498660	8930	8930	8930	8930	0
129	20240827	173200	509498660	8930	8930	8930	8930	0
130	20240827	173100	509498660	8930	8930	8930	8930	0
131	20240827	173000	509498660	8930	8930	8930	8930	0
132	20240827	172900	509498660	8930	8930	8930	8930	0
133	20240827	172800	509498660	8930	8930	8930	8930	0
134	20240827	172700	509498660	8930	8930	8930	8930	0
135	20240827	172600	509498660	8930	8930	8930	8930	0
136	20240827	172500	509498660	8930	8930	8930	8930	0
137	20240827	172400	509498660	8930	8930	8930	8930	0
138	20240827	172300	509498660	8930	8930	8930	8930	0
139	20240827	172200	509498660	8930	8930	8930	8930	0
140	20240827	172100	509498660	8930	8930	8930	8930	0
141	20240827	172000	509498660	8930	8930	8930	8930	0
142	20240827	171900	509498660	8930	8930	8930	8930	0
143	20240827	171800	509498660	8930	8930	8930	8930	0
144	20240827	171700	509498660	8930	8930	8930	8930	0
145	20240827	171600	509498660	8930	8930	8930	8930	0
146	20240827	171500	509498660	8930	8930	8930	8930	0
147	20240827	171400	509498660	8930	8930	8930	8930	0
148	20240827	171300	509498660	8930	8930	8930	8930	0
149	20240827	171200	509498660	8930	8930	8930	8930	0
150	20240827	171100	509498660	8930	8930	8930	8930	0
151	20240827	171000	509498660	8930	8930	8930	8930	0
152	20240827	170900	509498660	8930	8930	8930	8930	370
153	20240827	170800	509498660	8930	8930	8930	8930	0
154	20240827	170700	509498660	8930	8930	8930	8930	0
155	20240827	170600	509498660	8930	8930	8930	8930	0
156	20240827	170500	509498660	8930	8930	8930	8930	0
157	20240827	170400	509498660	8930	8930	8930	8930	0
158	20240827	170300	509498660	8930	8930	8930	8930	0
159	20240827	170200	509498660	8930	8930	8930	8930	0
160	20240827	170100	509498660	8930	8930	8930	8930	0
161	20240827	170000	509498660	8930	8930	8930	8930	0
162	20240827	165900	509498660	8930	8930	8930	8930	0
163	20240827	165800	509498660	8930	8930	8930	8930	0
164	20240827	165700	509498660	8930	8930	8930	8930	0
165	20240827	165600	509498660	8930	8930	8930	8930	0
166	20240827	165500	509498660	8930	8930	8930	8930	0
167	20240827	165400	509498660	8930	8930	8930	8930	0
168	20240827	165300	509498660	8930	8930	8930	8930	0
169	20240827	165200	509498660	8930	8930	8930	8930	0
170	20240827	165100	509498660	8930	8930	8930	8930	0
171	20240827	165000	509498660	8930	8930	8930	8930	0
172	20240827	164900	509498660	8930	8930	8930	8930	0
173	20240827	164800	509498660	8930	8930	8930	8930	0
174	20240827	164700	509498660	8930	8930	8930	8930	0
175	20240827	164600	509498660	8930	8930	8930	8930	0
176	20240827	164500	509498660	8930	8930	8930	8930	0
177	20240827	164400	509498660	8930	8930	8930	8930	0
178	20240827	164300	509498660	8930	8930	8930	8930	0
179	20240827	164200	509498660	8930	8930	8930	8930	0
180	20240827	164100	509498660	8930	8930	8930	8930	0
181	20240827	164000	509498660	8930	8930	8930	8930	0
182	20240827	163900	509498660	8930	8930	8930	8930	370
183	20240827	163800	509498660	8930	8930	8930	8930	0
184	20240827	163700	509498660	8930	8930	8930	8930	0
185	20240827	163600	509498660	8930	8930	8930	8930	0
186	20240827	163500	509498660	8930	8930	8930	8930	0
187	20240827	163400	509498660	8930	8930	8930	8930	0
188	20240827	163300	509498660	8930	8930	8930	8930	0
189	20240827	163200	509498660	8930	8930	8930	8930	0
190	20240827	163100	509498660	8930	8930	8930	8930	0
191	20240827	163000	509498660	8930	8930	8930	8930	0
192	20240827	162900	509498660	8930	8930	8930	8930	0
193	20240827	162800	509498660	8930	8930	8930	8930	0
194	20240827	162700	509498660	8930	8930	8930	8930	0
195	20240827	162600	509498660	8930	8930	8930	8930	0
196	20240827	162500	509498660	8930	8930	8930	8930	0
197	20240827	162400	509498660	8930	8930	8930	8930	0
198	20240827	162300	509498660	8930	8930	8930	8930	0
199	20240827	162200	509498660	8930	8930	8930	8930	0
200	20240827	162100	509498660	8930	8930	8930	8930	0
201	20240827	162000	509498660	8930	8930	8930	8930	0
202	20240827	161900	509498660	8930	8930	8930	8930	0
203	20240827	161800	509498660	8930	8930	8930	8930	0
204	20240827	161700	509498660	8930	8930	8930	8930	0
205	20240827	161600	509498660	8930	8930	8930	8930	0
206	20240827	161500	509498660	8930	8930	8930	8930	0
207	20240827	161400	509498660	8930	8930	8930	8930	0
208	20240827	161300	509498660	8930	8930	8930	8930	0
209	20240827	161200	509498660	8930	8930	8930	8930	0
210	20240827	161100	509498660	8930	8930	8930	8930	0
211	20240827	161000	509498660	8930	8930	8930	8930	0
212	20240827	160900	509498660	8930	8930	8930	8930	370
213	20240827	160800	509498660	8930	8930	8930	8930	0
214	20240827	160700	509498660	8930	8930	8930	8930	0
215	20240827	160600	509498660	8930	8930	8930	8930	0
216	20240827	160500	509498660	8930	8930	8930	8930	0
217	20240827	160400	509498660	8930	8930	8930	8930	0
218	20240827	160300	509498660	8930	8930	8930	8930	0
219	20240827	160200	509498660	8930	8930	8930	8930	0
220	20240827	160100	509498660	8930	8930	8930	8930	0
221	20240827	160000	509498660	8930	8930	8930	8930	0
222	20240827	155900	509498660	8930	8930	8930	8930	0
223	20240827	155800	509498660	8930	8930	8930	8930	0
224	20240827	155700	509498660	8930	8930	8930	8930	0
225	20240827	155600	509498660	8930	8930	8930	8930	0
226	20240827	155500	509498660	8930	8930	8930	8930	0
227	20240827	155400	509498660	8930	8930	8930	8930	0
228	20240827	155300	509498660	8930	8930	8930	8930	0
229	20240827	155200	509498660	8930	8930	8930	8930	0
230	20240827	155100	509498660	8930	8930	8930	8930	0
231	20240827	155000	509498660	8930	8930	8930	8930	0
232	20240827	154900	509498660	8930	8930	8930	8930	0
233	20240827	154800	509498660	8930	8930	8930	8930	0
234	20240827	154700	509498660	8930	8930	8930	8930	0
235	20240827	154600	509498660	8930	8930	8930	8930	0
236	20240827	154500	509498660	8930	8930	8930	8930	0
237	20240827	154400	509498660	8930	8930	8930	8930	0
238	20240827	154300	509498660	8930	8930	8930	8930	0
239	20240827	154200	509498660	8930	8930	8930	8930	0
240	20240827	154100	509498660	8930	8930	8930	8930	0
241	20240827	154000	509498660	8930	8930	8930	8930	0
242	20240827	153900	509498660	8930	8930	8930	8930	370
243	20240827	153800	509498660	8930	8930	8930	8930	0
244	20240827	153700	509498660	8930	8930	8930	8930	0
245	20240827	153600	509498660	8930	8930	8930	8930	0
246	20240827	153500	509498660	8930	8930	8930	8930	0
247	20240827	153400	509498660	8930	8930	8930	8930	0
248	20240827	153300	509498660	8930	8930	8930	8930	0
249	20240827	153200	509498660	8930	8930	8930	8930	0
250	20240827	153100	509498660	8930	8930	8930	8930	0
251	20240827	153000	509498660	8930	8930	8930	8930	370
252	20240827	152900	506194560	9020	9020	9020	9020	0
253	20240827	152800	506194560	9020	9020	9020	9020	0
254	20240827	152700	506194560	9020	9020	9020	9020	0
255	20240827	152600	506194560	9020	9020	9020	9020	0
256	20240827	152500	506194560	9020	9020	9020	9020	0
257	20240827	152400	506194560	9020	9020	9020	9020	0
258	20240827	152300	506194560	9020	9020	9020	9020	0
259	20240827	152200	506194560	9020	9020	9020	9020	0
260	20240827	152100	506194560	9020	9020	9020	9020	0
261	20240827	152000	506194560	9020	9020	9020	9020	0
262	20240827	151900	506194560	9020	9020	9050	9020	16
263	20240827	151800	506049910	9050	8970	9050	8970	104
264	20240827	151700	505109960	8970	8970	8970	8970	0
265	20240827	151600	505109960	8970	8970	8970	8970	0
266	20240827	151500	505109960	8970	8970	8970	8970	0
267	20240827	151400	505109960	8970	8970	8970	8970	0
268	20240827	151300	505109960	8970	8950	8970	8940	35
269	20240827	151200	504796910	8950	8950	8950	8950	0
270	20240827	151100	504796910	8950	8950	8950	8950	0
271	20240827	151000	504796910	8950	8990	8990	8950	69
272	20240827	150900	504178620	9050	9040	9050	9040	108
273	20240827	150800	503202220	9010	9010	9010	9010	12
274	20240827	150700	503094100	9020	9060	9060	9020	770
275	20240827	150600	496129570	9060	9050	9060	9050	27
276	20240827	150500	495885210	9050	9050	9050	9050	14
277	20240827	150400	495758510	9050	9050	9050	9050	0
278	20240827	150300	495758510	9050	9050	9050	9050	0
279	20240827	150200	495758510	9050	9050	9050	9050	13
280	20240827	150100	495640860	9050	9050	9050	9050	1
281	20240827	150000	495631810	9070	9070	9070	9070	0
282	20240827	145900	495631810	9070	9050	9070	9050	74
283	20240827	145800	494962030	9050	9050	9050	9050	30
284	20240827	145700	494690530	9050	9050	9050	9050	0
285	20240827	145600	494690530	9050	9050	9050	9050	1
286	20240827	145500	494681480	9050	9050	9050	9050	9
287	20240827	145400	494600030	9050	9030	9050	9030	155
288	20240827	145300	493199190	9030	9030	9030	9030	0
289	20240827	145200	493199190	9030	9030	9030	9030	0
290	20240827	145100	493199190	9030	9030	9030	9030	0
291	20240827	145000	493199190	9030	9020	9030	9010	42
292	20240827	144900	492820700	9020	9020	9020	9020	0
293	20240827	144800	492820700	9020	9020	9020	9020	1
294	20240827	144700	492811680	9030	9020	9030	9020	2
295	20240827	144600	492793630	9030	9030	9030	9030	0
296	20240827	144500	492793630	9030	9030	9030	9030	1
297	20240827	144400	492784600	9030	9030	9030	9030	14
298	20240827	144300	492658180	9030	9030	9030	9030	0
299	20240827	144200	492658180	9030	9030	9030	9030	0
300	20240827	144100	492658180	9030	9030	9030	9030	1
301	20240827	144000	492649150	9030	9030	9030	9030	0
302	20240827	143900	492649150	9030	9030	9030	9030	0
303	20240827	143800	492649150	9030	9030	9030	9030	0
304	20240827	143700	492649150	9030	9030	9030	9030	0
305	20240827	143600	492649150	9030	9030	9030	9030	0
306	20240827	143500	492649150	9030	9030	9030	9030	0
307	20240827	143400	492649150	9030	9030	9030	9030	0
308	20240827	143300	492649150	9030	9030	9030	9030	0
309	20240827	143200	492649150	9030	9010	9030	9010	2
310	20240827	143100	492631110	9050	9050	9050	9050	0
311	20240827	143000	492631110	9050	9050	9050	9050	0
312	20240827	142900	492631110	9050	9050	9050	9050	0
313	20240827	142800	492631110	9050	9050	9050	9050	0
314	20240827	142700	492631110	9050	9050	9050	9050	8
315	20240827	142600	492558710	9010	9010	9010	9010	0
316	20240827	142500	492558710	9010	9020	9020	9010	240
317	20240827	142400	490396050	9020	9020	9020	9020	0
318	20240827	142300	490396050	9020	9020	9020	9020	30
319	20240827	142200	490125450	9070	9070	9070	9070	0
320	20240827	142100	490125450	9070	9030	9070	9020	7
321	20240827	142000	490062180	9020	9020	9020	9020	0
322	20240827	141900	490062180	9020	9020	9020	9020	4
323	20240827	141800	490026100	9010	9010	9010	9010	0
324	20240827	141700	490026100	9010	9010	9010	9010	0
325	20240827	141600	490026100	9010	9010	9010	9010	0
326	20240827	141500	490026100	9010	9010	9010	9010	0
327	20240827	141400	490026100	9010	9010	9010	9010	10
328	20240827	141300	489936000	9030	9030	9030	9030	0
329	20240827	141200	489936000	9030	9010	9030	9010	113
330	20240827	141100	488917190	9010	9010	9010	9010	0
331	20240827	141000	488917190	9010	9010	9010	9010	0
332	20240827	140900	488917190	9010	9010	9010	9010	0
333	20240827	140800	488917190	9010	9010	9010	9010	1
334	20240827	140700	488908180	9030	9030	9030	9030	0
335	20240827	140600	488908180	9030	9030	9030	9030	0
336	20240827	140500	488908180	9030	9030	9030	9030	0
337	20240827	140400	488908180	9030	9030	9030	9030	0
338	20240827	140300	488908180	9030	9020	9030	9020	4
339	20240827	140200	488872070	9020	9020	9020	9020	0
340	20240827	140100	488872070	9020	9020	9020	9020	1
341	20240827	140000	488863050	9020	9020	9020	9020	0
342	20240827	135900	488863050	9020	9010	9070	9010	23
343	20240827	135800	488655580	9010	9010	9010	9010	20
344	20240827	135700	488475380	9010	9010	9010	9010	10
345	20240827	135600	488385280	9000	9000	9000	9000	0
346	20240827	135500	488385280	9000	9000	9000	9000	10
347	20240827	135400	488295280	9000	9000	9000	9000	0
348	20240827	135300	488295280	9000	9000	9000	9000	0
349	20240827	135200	488295280	9000	9000	9000	9000	0
350	20240827	135100	488295280	9000	9010	9010	9000	94
351	20240827	135000	487449270	9010	9010	9010	9010	3
352	20240827	134900	487422240	9090	9040	9090	9040	2
353	20240827	134800	487404110	9030	9030	9030	9030	1
354	20240827	134700	487395080	9030	9090	9090	9030	68
355	20240827	134600	486777050	9100	9080	9100	9080	1042
356	20240827	134500	477295380	9090	9080	9100	9080	879
357	20240827	134400	469304410	9080	9040	9080	9040	1219
358	20240827	134300	458265810	9040	9040	9040	9040	10
359	20240827	134200	458175410	9000	9010	9010	9000	87
360	20240827	134100	457391640	9020	9040	9040	8980	1047
361	20240827	134000	447965640	9040	9040	9040	9040	6
362	20240827	133900	447911400	9030	9030	9030	9030	0
363	20240827	133800	447911400	9030	9030	9030	9030	0
364	20240827	133700	447911400	9030	9030	9030	9030	1
365	20240827	133600	447902370	9050	9050	9050	9050	0
366	20240827	133500	447902370	9050	9050	9050	9050	0
367	20240827	133400	447902370	9050	9050	9050	9050	0
368	20240827	133300	447902370	9050	9050	9050	9050	0
369	20240827	133200	447902370	9050	9050	9050	9050	0
370	20240827	133100	447902370	9050	9020	9050	9020	529
371	20240827	133000	443116370	9030	9030	9030	9030	0
372	20240827	132900	443116370	9030	9030	9030	9030	0
373	20240827	132800	443116370	9030	9030	9030	9030	0
374	20240827	132700	443116370	9030	9030	9030	9030	0
375	20240827	132600	443116370	9030	9020	9030	9020	50
376	20240827	132500	442664920	9030	8950	9030	8950	2113
377	20240827	132400	423613790	8990	8950	8990	8950	11
378	20240827	132300	423514940	8990	8980	8990	8980	15
379	20240827	132200	423380200	8940	8940	8940	8940	1
380	20240827	132100	423371260	8910	8910	8910	8910	0
381	20240827	132000	423371260	8910	8910	8910	8910	0
382	20240827	131900	423371260	8910	8910	8910	8910	0
383	20240827	131800	423371260	8910	8910	8910	8910	0
384	20240827	131700	423371260	8910	8910	8910	8910	0
385	20240827	131600	423371260	8910	8910	8910	8910	0
386	20240827	131500	423371260	8910	8910	8910	8910	4
387	20240827	131400	423335620	8910	8910	8910	8910	0
388	20240827	131300	423335620	8910	8930	8930	8910	3
389	20240827	131200	423308870	8990	8990	8990	8990	0
390	20240827	131100	423308870	8990	8960	8990	8960	2
391	20240827	131000	423290920	8980	8980	8980	8980	0
392	20240827	130900	423290920	8980	8980	8980	8980	0
393	20240827	130800	423290920	8980	8960	8980	8960	53
394	20240827	130700	422815000	8990	8990	8990	8990	0
395	20240827	130600	422815000	8990	8940	8990	8940	2
396	20240827	130500	422797070	8900	8900	8900	8900	0
397	20240827	130400	422797070	8900	8920	8920	8900	1221
398	20240827	130300	411925500	8920	8930	8930	8920	16
399	20240827	130200	411782730	8960	8960	8960	8960	0
400	20240827	130100	411782730	8960	8960	8960	8960	1
401	20240827	130000	411773770	8990	8990	8990	8990	30
402	20240827	125900	411504070	8990	8990	8990	8990	0
403	20240827	125800	411504070	8990	8990	8990	8990	300
404	20240827	125700	408807070	8990	8990	8990	8990	50
405	20240827	125600	408357570	8990	8990	8990	8990	14
406	20240827	125500	408231710	9000	9000	9000	9000	0
407	20240827	125400	408231710	9000	9000	9000	9000	0
408	20240827	125300	408231710	9000	9000	9000	9000	1
409	20240827	125200	408222710	9000	9000	9000	9000	0
410	20240827	125100	408222710	9000	9000	9000	9000	0
411	20240827	125000	408222710	9000	9000	9000	9000	0
412	20240827	124900	408222710	9000	9000	9000	9000	0
413	20240827	124800	408222710	9000	9000	9000	9000	183
414	20240827	124700	406575710	9000	9000	9000	9000	17
415	20240827	124600	406422710	9000	9000	9000	9000	0
416	20240827	124500	406422710	9000	9000	9000	9000	0
417	20240827	124400	406422710	9000	8990	9000	8990	593
418	20240827	124300	401091280	9000	9000	9000	9000	0
419	20240827	124200	401091280	9000	9000	9000	8990	3
420	20240827	124100	401064290	8990	8990	8990	8990	0
421	20240827	124000	401064290	8990	8990	8990	8990	2
422	20240827	123900	401046310	8990	8990	8990	8990	0
423	20240827	123800	401046310	8990	8990	8990	8990	100
424	20240827	123700	400147310	8990	8990	8990	8990	0
425	20240827	123600	400147310	8990	8990	8990	8990	0
426	20240827	123500	400147310	8990	8990	8990	8990	0
427	20240827	123400	400147310	8990	8990	8990	8990	0
428	20240827	123300	400147310	8990	8990	8990	8990	3
429	20240827	123200	400120340	8990	8990	8990	8990	0
430	20240827	123100	400120340	8990	8990	8990	8990	10
431	20240827	123000	400030440	8990	8990	8990	8990	0
432	20240827	122900	400030440	8990	8990	8990	8990	6
433	20240827	122800	399976500	9030	9030	9030	9030	0
434	20240827	122700	399976500	9030	9020	9040	8970	799
435	20240827	122600	392774460	9040	9030	9040	9020	424
436	20240827	122500	388942200	9040	9050	9050	9040	231
437	20240827	122400	386853450	9050	9040	9050	9040	1020
438	20240827	122300	377622520	9050	9040	9050	9040	485
439	20240827	122200	373237880	9040	8970	9040	8970	7793
440	20240827	122100	303087140	8970	8940	8970	8940	3
441	20240827	122000	303060290	8940	8940	8940	8940	0
442	20240827	121900	303060290	8940	8970	8990	8940	133
443	20240827	121800	301865330	8990	8960	8990	8960	17
444	20240827	121700	301712630	8990	8950	8990	8950	548
445	20240827	121600	296794860	8980	8940	8980	8940	364
446	20240827	121500	293530250	8910	8910	8910	8910	2
447	20240827	121400	293512430	8910	8910	8910	8910	12
448	20240827	121300	293405510	8900	8940	8940	8900	65
449	20240827	121200	292826410	8940	8850	8940	8850	1495
450	20240827	121100	279543910	8860	8850	8860	8850	19
451	20240827	121000	279375700	8850	8850	8850	8850	0
452	20240827	120900	279375700	8850	8850	8850	8850	0
453	20240827	120800	279375700	8850	8850	8850	8850	0
454	20240827	120700	279375700	8850	8850	8850	8850	0
455	20240827	120600	279375700	8850	8850	8850	8850	102
456	20240827	120500	278473000	8850	8850	8850	8850	0
457	20240827	120400	278473000	8850	8850	8850	8850	0
458	20240827	120300	278473000	8850	8850	8850	8850	0
459	20240827	120200	278473000	8850	8820	8850	8820	25
460	20240827	120100	278252230	8830	8830	8830	8830	0
461	20240827	120000	278252230	8830	8830	8830	8830	0
462	20240827	115900	278252230	8830	8830	8830	8830	0
463	20240827	115800	278252230	8830	8830	8830	8830	0
464	20240827	115700	278252230	8830	8830	8830	8830	0
465	20240827	115600	278252230	8830	8830	8830	8830	0
466	20240827	115500	278252230	8830	8830	8830	8830	277
467	20240827	115400	275806320	8870	8860	8870	8860	13
468	20240827	115300	275691020	8840	8840	8840	8840	0
469	20240827	115200	275691020	8840	8840	8840	8840	0
470	20240827	115100	275691020	8840	8840	8840	8840	0
471	20240827	115000	275691020	8840	8840	8840	8840	202
472	20240827	114900	273905340	8840	8840	8840	8840	0
473	20240827	114800	273905340	8840	8840	8840	8840	0
474	20240827	114700	273905340	8840	8840	8840	8840	0
475	20240827	114600	273905340	8840	8840	8840	8840	7
476	20240827	114500	273843460	8870	8870	8870	8870	0
477	20240827	114400	273843460	8870	8870	8870	8870	0
478	20240827	114300	273843460	8870	8870	8870	8870	0
479	20240827	114200	273843460	8870	8870	8870	8870	0
480	20240827	114100	273843460	8870	8870	8870	8870	0
481	20240827	114000	273843460	8870	8870	8870	8870	0
482	20240827	113900	273843460	8870	8870	8870	8870	0
483	20240827	113800	273843460	8870	8870	8870	8870	303
484	20240827	113700	271155850	8870	8870	8870	8870	210
485	20240827	113600	269293150	8860	8880	8880	8860	186
486	20240827	113500	267642960	8870	8870	8870	8870	0
487	20240827	113400	267642960	8870	8900	8900	8870	111
488	20240827	113300	266657640	8930	8930	8930	8930	0
489	20240827	113200	266657640	8930	8930	8930	8930	0
490	20240827	113100	266657640	8930	8930	8930	8930	0
491	20240827	113000	266657640	8930	8850	8930	8850	3010
492	20240827	112900	239786610	8870	8870	8870	8870	3
493	20240827	112800	239760000	8850	8880	8880	8850	216
494	20240827	112700	237848250	8860	8860	8860	8860	0
495	20240827	112600	237848250	8860	8890	8890	8860	173
496	20240827	112500	236315440	8930	8930	8930	8930	0
497	20240827	112400	236315440	8930	8930	8930	8930	0
498	20240827	112300	236315440	8930	8930	8930	8930	0
499	20240827	112200	236315440	8930	8930	8930	8930	0
500	20240827	112100	236315440	8930	8930	8930	8930	0
501	20240827	112000	236315440	8930	8930	8930	8930	0
502	20240827	111900	236315440	8930	8930	8930	8930	0
503	20240827	111800	236315440	8930	8930	8930	8930	0
504	20240827	111700	236315440	8930	8890	8930	8890	10
505	20240827	111600	236226420	8930	8930	8930	8930	0
506	20240827	111500	236226420	8930	8890	8930	8890	5
507	20240827	111400	236181810	8860	8880	8880	8860	24
508	20240827	111300	235969050	8930	8930	8930	8930	0
509	20240827	111200	235969050	8930	8930	8930	8930	0
510	20240827	111100	235969050	8930	8900	8930	8900	5
511	20240827	111000	235924480	8900	8900	8900	8900	387
512	20240827	110900	232480180	8930	8930	8930	8930	0
513	20240827	110800	232480180	8930	8930	8930	8930	0
514	20240827	110700	232480180	8930	8890	8930	8890	143
515	20240827	110600	231208270	8900	8900	8900	8900	0
516	20240827	110500	231208270	8900	8900	8900	8900	0
517	20240827	110400	231208270	8900	8900	8900	8900	0
518	20240827	110300	231208270	8900	8900	8900	8900	0
519	20240827	110200	231208270	8900	8900	8900	8900	0
520	20240827	110100	231208270	8900	8900	8900	8900	0
521	20240827	110000	231208270	8900	8900	8900	8900	0
522	20240827	105900	231208270	8900	8900	8900	8900	0
523	20240827	105800	231208270	8900	8900	8900	8900	0
524	20240827	105700	231208270	8900	8900	8900	8900	0
525	20240827	105600	231208270	8900	8900	8900	8900	0
526	20240827	105500	231208270	8900	8900	8900	8900	0
527	20240827	105400	231208270	8900	8900	8900	8900	10
528	20240827	105300	231119270	8880	8880	8880	8880	0
529	20240827	105200	231119270	8880	8880	8880	8880	0
530	20240827	105100	231119270	8880	8880	8880	8880	0
531	20240827	105000	231119270	8880	8880	8880	8880	0
532	20240827	104900	231119270	8880	8880	8880	8880	0
533	20240827	104800	231119270	8880	8880	8880	8880	30
534	20240827	104700	230852870	8880	8880	8880	8880	0
535	20240827	104600	230852870	8880	8880	8880	8880	0
536	20240827	104500	230852870	8880	8880	8880	8880	3
537	20240827	104400	230826230	8880	8880	8880	8880	0
538	20240827	104300	230826230	8880	8880	8880	8880	0
539	20240827	104200	230826230	8880	8880	8880	8880	0
540	20240827	104100	230826230	8880	8880	8880	8880	0
541	20240827	104000	230826230	8880	8880	8880	8880	0
542	20240827	103900	230826230	8880	8880	8880	8880	0
543	20240827	103800	230826230	8880	8880	8880	8880	6
544	20240827	103700	230772950	8880	8880	8880	8880	0
545	20240827	103600	230772950	8880	8880	8880	8880	0
546	20240827	103500	230772950	8880	8880	8880	8880	0
547	20240827	103400	230772950	8880	8880	8880	8880	0
548	20240827	103300	230772950	8880	8880	8880	8880	0
549	20240827	103200	230772950	8880	8900	8910	8860	259
550	20240827	103100	228475260	8900	8900	8900	8900	1
551	20240827	103000	228466360	8910	8910	8910	8910	0
552	20240827	102900	228466360	8910	8910	8910	8910	0
553	20240827	102800	228466360	8910	8910	8910	8910	0
554	20240827	102700	228466360	8910	8910	8910	8910	15
555	20240827	102600	228332710	8920	8920	8920	8920	10
556	20240827	102500	228243510	8920	8920	8920	8920	10
557	20240827	102400	228154310	8940	8940	8940	8940	0
558	20240827	102300	228154310	8940	8940	8940	8940	0
559	20240827	102200	228154310	8940	8930	8940	8930	3
560	20240827	102100	228127500	8940	8940	8940	8940	0
561	20240827	102000	228127500	8940	8940	8940	8940	0
562	20240827	101900	228127500	8940	8950	8950	8940	866
563	20240827	101800	220385070	8950	8950	8950	8950	70
564	20240827	101700	219758570	8970	8970	8970	8970	0
565	20240827	101600	219758570	8970	8970	8970	8970	0
566	20240827	101500	219758570	8970	8970	8970	8970	5
567	20240827	101400	219713720	8970	8950	8970	8940	388
568	20240827	101300	216240460	8950	8940	8950	8940	13
569	20240827	101200	216124170	8950	8930	8950	8930	231
570	20240827	101100	214058950	8920	8920	8920	8920	0
571	20240827	101000	214058950	8920	8920	8920	8920	8
572	20240827	100900	213987590	8930	8930	8930	8930	0
573	20240827	100800	213987590	8930	8930	8930	8930	112
574	20240827	100700	212987430	8930	8930	8930	8930	101
575	20240827	100600	212085500	8920	8910	8920	8910	61
576	20240827	100500	211541390	8910	8920	8930	8910	408
577	20240827	100400	207900670	8920	8920	8920	8920	0
578	20240827	100300	207900670	8920	8920	8920	8920	7
579	20240827	100200	207838230	8930	8930	8930	8930	35
580	20240827	100100	207525680	8930	8910	8930	8910	254
581	20240827	100000	205258210	8910	8910	8910	8910	2
582	20240827	095900	205240390	8890	8870	8890	8870	2
583	20240827	095800	205222630	8870	8870	8900	8870	1105
584	20240827	095700	195420460	8870	8840	8870	8840	1099
585	20240827	095600	185678750	8840	8840	8840	8840	0
586	20240827	095500	185678750	8840	8840	8840	8840	0
587	20240827	095400	185678750	8840	8830	8840	8830	2
588	20240827	095300	185661080	8820	8820	8820	8820	1
589	20240827	095200	185652260	8830	8830	8830	8830	0
590	20240827	095100	185652260	8830	8830	8830	8830	0
591	20240827	095000	185652260	8830	8830	8830	8830	0
592	20240827	094900	185652260	8830	8830	8830	8830	0
593	20240827	094800	185652260	8830	8830	8830	8830	1000
594	20240827	094700	176822260	8800	8800	8800	8800	0
595	20240827	094600	176822260	8800	8800	8800	8800	1
596	20240827	094500	176813460	8830	8830	8830	8830	0
597	20240827	094400	176813460	8830	8830	8830	8830	0
598	20240827	094300	176813460	8830	8830	8830	8830	143
599	20240827	094200	175550770	8830	8830	8830	8830	13
600	20240827	094100	175435980	8830	8830	8830	8830	1
601	20240827	094000	175427150	8830	8850	8850	8800	616
602	20240827	093900	169985960	8850	8850	8850	8850	8
603	20240827	093800	169915160	8860	8860	8860	8860	63
604	20240827	093700	169356980	8860	8860	8860	8860	4
605	20240827	093600	169321540	8860	8850	8860	8850	60
606	20240827	093500	168790530	8860	8860	8860	8860	56
607	20240827	093400	168294370	8870	8870	8870	8870	31
608	20240827	093300	168019400	8880	8880	8880	8880	0
609	20240827	093200	168019400	8880	8880	8880	8880	0
610	20240827	093100	168019400	8880	8880	8920	8880	2002
611	20240827	093000	150205890	8880	8840	8880	8840	84
612	20240827	092900	149461400	8850	8840	8850	8840	31
613	20240827	092800	149187160	8840	8840	8840	8840	0
614	20240827	092700	149187160	8840	8840	8840	8840	0
615	20240827	092600	149187160	8840	8840	8840	8840	1
616	20240827	092500	149178320	8840	8840	8840	8840	0
617	20240827	092400	149178320	8840	8840	8840	8840	2
618	20240827	092300	149160640	8810	8810	8810	8810	0
619	20240827	092200	149160640	8810	8810	8810	8810	0
620	20240827	092100	149160640	8810	8800	8810	8800	1015
621	20240827	092000	140218640	8800	8810	8810	8800	555
622	20240827	091900	135331310	8810	8810	8810	8810	0
623	20240827	091800	135331310	8810	8810	8810	8810	1
624	20240827	091700	135322500	8800	8800	8800	8800	1
625	20240827	091600	135313700	8800	8800	8800	8800	180
626	20240827	091500	133729700	8800	8820	8820	8800	111
627	20240827	091400	132752690	8820	8830	8830	8820	1027
628	20240827	091300	123684570	8830	8830	8830	8830	2
629	20240827	091200	123666910	8880	8890	8890	8880	64
630	20240827	091100	123097960	8890	8910	8940	8890	356
631	20240827	091000	119925960	8850	8860	8910	8820	1008
632	20240827	090900	110974890	8870	8870	8870	8810	259
633	20240827	090800	108682180	8870	8800	8870	8790	482
634	20240827	090700	104427750	8800	8800	8800	8800	4100
635	20240827	090600	68347750	8800	9080	9080	8720	434
636	20240827	090500	64535950	9140	9190	9190	8700	803
637	20240827	090400	57286800	9150	9180	9190	9150	1672
638	20240827	090300	41948690	9200	9150	9240	9130	1770
639	20240827	090200	25696030	9150	8800	9150	8800	2662
640	20240827	090100	1670040	8750	8710	8750	8710	65
641	20240827	090000	1102490	8700	8680	8700	8650	127