KissMeData/108490/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	200800	521473180	19820	19820	19820	19820	319
3	20240827	200700	521473180	19820	19820	19820	19820	0
4	20240827	200600	521473180	19820	19820	19820	19820	0
5	20240827	200500	521473180	19820	19820	19820	19820	0
6	20240827	200400	521473180	19820	19820	19820	19820	0
7	20240827	200300	521473180	19820	19820	19820	19820	0
8	20240827	200200	521473180	19820	19820	19820	19820	0
9	20240827	200100	521473180	19820	19820	19820	19820	0
10	20240827	200000	521473180	19820	19820	19820	19820	0
11	20240827	195900	521473180	19820	19820	19820	19820	0
12	20240827	195800	521473180	19820	19820	19820	19820	0
13	20240827	195700	521473180	19820	19820	19820	19820	0
14	20240827	195600	521473180	19820	19820	19820	19820	0
15	20240827	195500	521473180	19820	19820	19820	19820	0
16	20240827	195400	521473180	19820	19820	19820	19820	0
17	20240827	195300	521473180	19820	19820	19820	19820	0
18	20240827	195200	521473180	19820	19820	19820	19820	0
19	20240827	195100	521473180	19820	19820	19820	19820	0
20	20240827	195000	521473180	19820	19820	19820	19820	0
21	20240827	194900	521473180	19820	19820	19820	19820	0
22	20240827	194800	521473180	19820	19820	19820	19820	0
23	20240827	194700	521473180	19820	19820	19820	19820	0
24	20240827	194600	521473180	19820	19820	19820	19820	0
25	20240827	194500	521473180	19820	19820	19820	19820	0
26	20240827	194400	521473180	19820	19820	19820	19820	0
27	20240827	194300	521473180	19820	19820	19820	19820	0
28	20240827	194200	521473180	19820	19820	19820	19820	0
29	20240827	194100	521473180	19820	19820	19820	19820	0
30	20240827	194000	521473180	19820	19820	19820	19820	0
31	20240827	193900	521473180	19820	19820	19820	19820	0
32	20240827	193800	521473180	19820	19820	19820	19820	319
33	20240827	193700	521473180	19820	19820	19820	19820	0
34	20240827	193600	521473180	19820	19820	19820	19820	0
35	20240827	193500	521473180	19820	19820	19820	19820	0
36	20240827	193400	521473180	19820	19820	19820	19820	0
37	20240827	193300	521473180	19820	19820	19820	19820	0
38	20240827	193200	521473180	19820	19820	19820	19820	0
39	20240827	193100	521473180	19820	19820	19820	19820	0
40	20240827	193000	521473180	19820	19820	19820	19820	0
41	20240827	192900	521473180	19820	19820	19820	19820	0
42	20240827	192800	521473180	19820	19820	19820	19820	0
43	20240827	192700	521473180	19820	19820	19820	19820	0
44	20240827	192600	521473180	19820	19820	19820	19820	0
45	20240827	192500	521473180	19820	19820	19820	19820	0
46	20240827	192400	521473180	19820	19820	19820	19820	0
47	20240827	192300	521473180	19820	19820	19820	19820	0
48	20240827	192200	521473180	19820	19820	19820	19820	0
49	20240827	192100	521473180	19820	19820	19820	19820	0
50	20240827	192000	521473180	19820	19820	19820	19820	0
51	20240827	191900	521473180	19820	19820	19820	19820	0
52	20240827	191800	521473180	19820	19820	19820	19820	0
53	20240827	191700	521473180	19820	19820	19820	19820	0
54	20240827	191600	521473180	19820	19820	19820	19820	0
55	20240827	191500	521473180	19820	19820	19820	19820	0
56	20240827	191400	521473180	19820	19820	19820	19820	0
57	20240827	191300	521473180	19820	19820	19820	19820	0
58	20240827	191200	521473180	19820	19820	19820	19820	0
59	20240827	191100	521473180	19820	19820	19820	19820	0
60	20240827	191000	521473180	19820	19820	19820	19820	0
61	20240827	190900	521473180	19820	19820	19820	19820	0
62	20240827	190800	521473180	19820	19820	19820	19820	319
63	20240827	190700	521473180	19820	19820	19820	19820	0
64	20240827	190600	521473180	19820	19820	19820	19820	0
65	20240827	190500	521473180	19820	19820	19820	19820	0
66	20240827	190400	521473180	19820	19820	19820	19820	0
67	20240827	190300	521473180	19820	19820	19820	19820	0
68	20240827	190200	521473180	19820	19820	19820	19820	0
69	20240827	190100	521473180	19820	19820	19820	19820	0
70	20240827	190000	521473180	19820	19820	19820	19820	0
71	20240827	185900	521473180	19820	19820	19820	19820	0
72	20240827	185800	521473180	19820	19820	19820	19820	0
73	20240827	185700	521473180	19820	19820	19820	19820	0
74	20240827	185600	521473180	19820	19820	19820	19820	0
75	20240827	185500	521473180	19820	19820	19820	19820	0
76	20240827	185400	521473180	19820	19820	19820	19820	0
77	20240827	185300	521473180	19820	19820	19820	19820	0
78	20240827	185200	521473180	19820	19820	19820	19820	0
79	20240827	185100	521473180	19820	19820	19820	19820	0
80	20240827	185000	521473180	19820	19820	19820	19820	0
81	20240827	184900	521473180	19820	19820	19820	19820	0
82	20240827	184800	521473180	19820	19820	19820	19820	0
83	20240827	184700	521473180	19820	19820	19820	19820	0
84	20240827	184600	521473180	19820	19820	19820	19820	0
85	20240827	184500	521473180	19820	19820	19820	19820	0
86	20240827	184400	521473180	19820	19820	19820	19820	0
87	20240827	184300	521473180	19820	19820	19820	19820	0
88	20240827	184200	521473180	19820	19820	19820	19820	0
89	20240827	184100	521473180	19820	19820	19820	19820	0
90	20240827	184000	521473180	19820	19820	19820	19820	0
91	20240827	183900	521473180	19820	19820	19820	19820	0
92	20240827	183800	521473180	19820	19820	19820	19820	319
93	20240827	183700	521473180	19820	19820	19820	19820	0
94	20240827	183600	521473180	19820	19820	19820	19820	0
95	20240827	183500	521473180	19820	19820	19820	19820	0
96	20240827	183400	521473180	19820	19820	19820	19820	0
97	20240827	183300	521473180	19820	19820	19820	19820	0
98	20240827	183200	521473180	19820	19820	19820	19820	0
99	20240827	183100	521473180	19820	19820	19820	19820	0
100	20240827	183000	521473180	19820	19820	19820	19820	0
101	20240827	182900	521473180	19820	19820	19820	19820	0
102	20240827	182800	521473180	19820	19820	19820	19820	0
103	20240827	182700	521473180	19820	19820	19820	19820	0
104	20240827	182600	521473180	19820	19820	19820	19820	0
105	20240827	182500	521473180	19820	19820	19820	19820	0
106	20240827	182400	521473180	19820	19820	19820	19820	0
107	20240827	182300	521473180	19820	19820	19820	19820	0
108	20240827	182200	521473180	19820	19820	19820	19820	0
109	20240827	182100	521473180	19820	19820	19820	19820	0
110	20240827	182000	521473180	19820	19820	19820	19820	0
111	20240827	181900	521473180	19820	19820	19820	19820	0
112	20240827	181800	521473180	19820	19820	19820	19820	0
113	20240827	181700	521473180	19820	19820	19820	19820	0
114	20240827	181600	521473180	19820	19820	19820	19820	0
115	20240827	181500	521473180	19820	19820	19820	19820	0
116	20240827	181400	521473180	19820	19820	19820	19820	0
117	20240827	181300	521473180	19820	19820	19820	19820	0
118	20240827	181200	521473180	19820	19820	19820	19820	0
119	20240827	181100	521473180	19820	19820	19820	19820	0
120	20240827	181000	521473180	19820	19820	19820	19820	0
121	20240827	180900	521473180	19820	19820	19820	19820	0
122	20240827	180800	521473180	19820	19820	19820	19820	319
123	20240827	180700	521473180	19820	19820	19820	19820	0
124	20240827	180600	521473180	19820	19820	19820	19820	0
125	20240827	180500	521473180	19820	19820	19820	19820	0
126	20240827	180400	521473180	19820	19820	19820	19820	0
127	20240827	180300	521473180	19820	19820	19820	19820	0
128	20240827	180200	521473180	19820	19820	19820	19820	0
129	20240827	180100	521473180	19820	19820	19820	19820	0
130	20240827	180000	521473180	19820	19820	19820	19820	0
131	20240827	175900	521473180	19820	19820	19820	19820	0
132	20240827	175800	521473180	19820	19820	19820	19820	0
133	20240827	175700	521473180	19820	19820	19820	19820	0
134	20240827	175600	521473180	19820	19820	19820	19820	0
135	20240827	175500	521473180	19820	19820	19820	19820	0
136	20240827	175400	521473180	19820	19820	19820	19820	0
137	20240827	175300	521473180	19820	19820	19820	19820	0
138	20240827	175200	521473180	19820	19820	19820	19820	0
139	20240827	175100	521473180	19820	19820	19820	19820	0
140	20240827	175000	521473180	19820	19820	19820	19820	0
141	20240827	174900	521473180	19820	19820	19820	19820	0
142	20240827	174800	521473180	19820	19820	19820	19820	0
143	20240827	174700	521473180	19820	19820	19820	19820	0
144	20240827	174600	521473180	19820	19820	19820	19820	0
145	20240827	174500	521473180	19820	19820	19820	19820	0
146	20240827	174400	521473180	19820	19820	19820	19820	0
147	20240827	174300	521473180	19820	19820	19820	19820	0
148	20240827	174200	521473180	19820	19820	19820	19820	0
149	20240827	174100	521473180	19820	19820	19820	19820	0
150	20240827	174000	521473180	19820	19820	19820	19820	0
151	20240827	173900	521473180	19820	19820	19820	19820	0
152	20240827	173800	521473180	19820	19820	19820	19820	319
153	20240827	173700	521473180	19820	19820	19820	19820	0
154	20240827	173600	521473180	19820	19820	19820	19820	0
155	20240827	173500	521473180	19820	19820	19820	19820	0
156	20240827	173400	521473180	19820	19820	19820	19820	0
157	20240827	173300	521473180	19820	19820	19820	19820	0
158	20240827	173200	521473180	19820	19820	19820	19820	0
159	20240827	173100	521473180	19820	19820	19820	19820	0
160	20240827	173000	521473180	19820	19820	19820	19820	0
161	20240827	172900	521473180	19820	19820	19820	19820	0
162	20240827	172800	521473180	19820	19820	19820	19820	0
163	20240827	172700	521473180	19820	19820	19820	19820	0
164	20240827	172600	521473180	19820	19820	19820	19820	0
165	20240827	172500	521473180	19820	19820	19820	19820	0
166	20240827	172400	521473180	19820	19820	19820	19820	0
167	20240827	172300	521473180	19820	19820	19820	19820	0
168	20240827	172200	521473180	19820	19820	19820	19820	0
169	20240827	172100	521473180	19820	19820	19820	19820	0
170	20240827	172000	521473180	19820	19820	19820	19820	0
171	20240827	171900	521473180	19820	19820	19820	19820	0
172	20240827	171800	521473180	19820	19820	19820	19820	0
173	20240827	171700	521473180	19820	19820	19820	19820	0
174	20240827	171600	521473180	19820	19820	19820	19820	0
175	20240827	171500	521473180	19820	19820	19820	19820	0
176	20240827	171400	521473180	19820	19820	19820	19820	0
177	20240827	171300	521473180	19820	19820	19820	19820	0
178	20240827	171200	521473180	19820	19820	19820	19820	0
179	20240827	171100	521473180	19820	19820	19820	19820	0
180	20240827	171000	521473180	19820	19820	19820	19820	0
181	20240827	170900	521473180	19820	19820	19820	19820	0
182	20240827	170800	521473180	19820	19820	19820	19820	319
183	20240827	170700	521473180	19820	19820	19820	19820	0
184	20240827	170600	521473180	19820	19820	19820	19820	0
185	20240827	170500	521473180	19820	19820	19820	19820	0
186	20240827	170400	521473180	19820	19820	19820	19820	0
187	20240827	170300	521473180	19820	19820	19820	19820	0
188	20240827	170200	521473180	19820	19820	19820	19820	0
189	20240827	170100	521473180	19820	19820	19820	19820	0
190	20240827	170000	521473180	19820	19820	19820	19820	0
191	20240827	165900	521473180	19820	19820	19820	19820	0
192	20240827	165800	521473180	19820	19820	19820	19820	0
193	20240827	165700	521473180	19820	19820	19820	19820	0
194	20240827	165600	521473180	19820	19820	19820	19820	0
195	20240827	165500	521473180	19820	19820	19820	19820	0
196	20240827	165400	521473180	19820	19820	19820	19820	0
197	20240827	165300	521473180	19820	19820	19820	19820	0
198	20240827	165200	521473180	19820	19820	19820	19820	0
199	20240827	165100	521473180	19820	19820	19820	19820	0
200	20240827	165000	521473180	19820	19820	19820	19820	0
201	20240827	164900	521473180	19820	19820	19820	19820	0
202	20240827	164800	521473180	19820	19820	19820	19820	0
203	20240827	164700	521473180	19820	19820	19820	19820	0
204	20240827	164600	521473180	19820	19820	19820	19820	0
205	20240827	164500	521473180	19820	19820	19820	19820	0
206	20240827	164400	521473180	19820	19820	19820	19820	0
207	20240827	164300	521473180	19820	19820	19820	19820	0
208	20240827	164200	521473180	19820	19820	19820	19820	0
209	20240827	164100	521473180	19820	19820	19820	19820	0
210	20240827	164000	521473180	19820	19820	19820	19820	0
211	20240827	163900	521473180	19820	19820	19820	19820	0
212	20240827	163800	521473180	19820	19820	19820	19820	319
213	20240827	163700	521473180	19820	19820	19820	19820	0
214	20240827	163600	521473180	19820	19820	19820	19820	0
215	20240827	163500	521473180	19820	19820	19820	19820	0
216	20240827	163400	521473180	19820	19820	19820	19820	0
217	20240827	163300	521473180	19820	19820	19820	19820	0
218	20240827	163200	521473180	19820	19820	19820	19820	0
219	20240827	163100	521473180	19820	19820	19820	19820	0
220	20240827	163000	521473180	19820	19820	19820	19820	0
221	20240827	162900	521473180	19820	19820	19820	19820	0
222	20240827	162800	521473180	19820	19820	19820	19820	0
223	20240827	162700	521473180	19820	19820	19820	19820	0
224	20240827	162600	521473180	19820	19820	19820	19820	0
225	20240827	162500	521473180	19820	19820	19820	19820	0
226	20240827	162400	521473180	19820	19820	19820	19820	0
227	20240827	162300	521473180	19820	19820	19820	19820	0
228	20240827	162200	521473180	19820	19820	19820	19820	0
229	20240827	162100	521473180	19820	19820	19820	19820	0
230	20240827	162000	521473180	19820	19820	19820	19820	0
231	20240827	161900	521473180	19820	19820	19820	19820	0
232	20240827	161800	521473180	19820	19820	19820	19820	0
233	20240827	161700	521473180	19820	19820	19820	19820	0
234	20240827	161600	521473180	19820	19820	19820	19820	0
235	20240827	161500	521473180	19820	19820	19820	19820	0
236	20240827	161400	521473180	19820	19820	19820	19820	0
237	20240827	161300	521473180	19820	19820	19820	19820	0
238	20240827	161200	521473180	19820	19820	19820	19820	0
239	20240827	161100	521473180	19820	19820	19820	19820	0
240	20240827	161000	521473180	19820	19820	19820	19820	0
241	20240827	160900	521473180	19820	19820	19820	19820	0
242	20240827	160800	521473180	19820	19820	19820	19820	319
243	20240827	160700	521473180	19820	19820	19820	19820	0
244	20240827	160600	521473180	19820	19820	19820	19820	0
245	20240827	160500	521473180	19820	19820	19820	19820	0
246	20240827	160400	521473180	19820	19820	19820	19820	0
247	20240827	160300	521473180	19820	19820	19820	19820	0
248	20240827	160200	521473180	19820	19820	19820	19820	0
249	20240827	160100	521473180	19820	19820	19820	19820	0
250	20240827	160000	521473180	19820	19820	19820	19820	0
251	20240827	155900	521473180	19820	19820	19820	19820	0
252	20240827	155800	521473180	19820	19820	19820	19820	0
253	20240827	155700	521473180	19820	19820	19820	19820	0
254	20240827	155600	521473180	19820	19820	19820	19820	0
255	20240827	155500	521473180	19820	19820	19820	19820	0
256	20240827	155400	521473180	19820	19820	19820	19820	0
257	20240827	155300	521473180	19820	19820	19820	19820	0
258	20240827	155200	521473180	19820	19820	19820	19820	0
259	20240827	155100	521473180	19820	19820	19820	19820	0
260	20240827	155000	521473180	19820	19820	19820	19820	0
261	20240827	154900	521473180	19820	19820	19820	19820	0
262	20240827	154800	521473180	19820	19820	19820	19820	0
263	20240827	154700	521473180	19820	19820	19820	19820	0
264	20240827	154600	521473180	19820	19820	19820	19820	0
265	20240827	154500	521473180	19820	19820	19820	19820	0
266	20240827	154400	521473180	19820	19820	19820	19820	0
267	20240827	154300	521473180	19820	19820	19820	19820	0
268	20240827	154200	521473180	19820	19820	19820	19820	0
269	20240827	154100	521473180	19820	19820	19820	19820	0
270	20240827	154000	521473180	19820	19820	19820	19820	0
271	20240827	153900	521473180	19820	19820	19820	19820	0
272	20240827	153800	521473180	19820	19820	19820	19820	319
273	20240827	153700	521473180	19820	19820	19820	19820	0
274	20240827	153600	521473180	19820	19820	19820	19820	0
275	20240827	153500	521473180	19820	19820	19820	19820	0
276	20240827	153400	521473180	19820	19820	19820	19820	0
277	20240827	153300	521473180	19820	19820	19820	19820	0
278	20240827	153200	521473180	19820	19820	19820	19820	0
279	20240827	153100	521473180	19820	19820	19820	19820	0
280	20240827	153000	521473180	19820	19820	19820	19820	319
281	20240827	152900	515150600	19900	19900	19900	19900	0
282	20240827	152800	515150600	19900	19900	19900	19900	0
283	20240827	152700	515150600	19900	19900	19900	19900	0
284	20240827	152600	515150600	19900	19900	19900	19900	0
285	20240827	152500	515150600	19900	19900	19900	19900	0
286	20240827	152400	515150600	19900	19900	19900	19900	0
287	20240827	152300	515150600	19900	19900	19900	19900	0
288	20240827	152200	515150600	19900	19900	19900	19900	0
289	20240827	152100	515150600	19900	19900	19900	19900	0
290	20240827	152000	515150600	19900	19900	19900	19900	0
291	20240827	151900	515150600	19900	19900	19900	19900	21
292	20240827	151800	514732700	19900	19830	19900	19820	287
293	20240827	151700	509039360	19840	19830	19840	19830	7
294	20240827	151600	508900530	19830	19830	19830	19830	6
295	20240827	151500	508781550	19820	19820	19820	19820	0
296	20240827	151400	508781550	19820	19820	19820	19820	0
297	20240827	151300	508781550	19820	19820	19830	19820	182
298	20240827	151200	505173580	19760	19760	19760	19760	0
299	20240827	151100	505173580	19760	19770	19770	19760	36
300	20240827	151000	504461890	19760	19760	19760	19760	20
301	20240827	150900	504066690	19760	19760	19760	19760	45
302	20240827	150800	503177490	19750	19800	19800	19750	1040
303	20240827	150700	482623110	19800	19800	19800	19800	150
304	20240827	150600	479653110	19800	19810	19810	19800	90
305	20240827	150500	477871070	19800	19800	19800	19800	158
306	20240827	150400	474742670	19800	19800	19800	19800	150
307	20240827	150300	471772670	19810	19810	19810	19810	40
308	20240827	150200	470980270	19810	19810	19810	19810	6
309	20240827	150100	470861410	19810	19810	19810	19810	0
310	20240827	150000	470861410	19810	19810	19810	19810	239
311	20240827	145900	466126820	19810	19820	19820	19810	85
312	20240827	145800	464442960	19810	19810	19810	19810	0
313	20240827	145700	464442960	19810	19820	19820	19810	540
314	20240827	145600	453740870	19820	19850	19850	19820	202
315	20240827	145500	449736600	19860	19860	19860	19860	9
316	20240827	145400	449557860	19830	19850	19850	19830	265
317	20240827	145300	444301910	19840	19860	19860	19840	27
318	20240827	145200	443766130	19860	19860	19860	19860	1
319	20240827	145100	443746270	19860	19850	19860	19850	257
320	20240827	145000	438643830	19860	19860	19860	19860	16
321	20240827	144900	438326070	19860	19860	19860	19860	1
322	20240827	144800	438306210	19850	19850	19850	19850	0
323	20240827	144700	438306210	19850	19870	19870	19850	141
324	20240827	144600	435506770	19910	19900	19910	19900	148
325	20240827	144500	432560650	19920	19920	19920	19920	1
326	20240827	144400	432540730	19920	19920	19920	19920	0
327	20240827	144300	432540730	19920	19920	19920	19920	0
328	20240827	144200	432540730	19920	19920	19920	19920	0
329	20240827	144100	432540730	19920	19920	19920	19920	20
330	20240827	144000	432142330	19850	19850	19850	19850	0
331	20240827	143900	432142330	19850	19850	19850	19850	0
332	20240827	143800	432142330	19850	19910	19910	19850	386
333	20240827	143700	424476910	19910	19900	19910	19900	20
334	20240827	143600	424078750	19900	19900	19900	19900	0
335	20240827	143500	424078750	19900	19900	19900	19900	0
336	20240827	143400	424078750	19900	19900	19900	19900	6
337	20240827	143300	423959350	19900	19900	19900	19900	0
338	20240827	143200	423959350	19900	19900	19900	19900	0
339	20240827	143100	423959350	19900	19880	19900	19880	90
340	20240827	143000	422169550	19880	19880	19880	19880	10
341	20240827	142900	421970750	19900	19900	19900	19900	1
342	20240827	142800	421950850	19920	19920	19920	19920	0
343	20240827	142700	421950850	19920	19930	19930	19920	6
344	20240827	142600	421831280	19930	19930	19930	19930	0
345	20240827	142500	421831280	19930	19930	19930	19930	10
346	20240827	142400	421631980	19930	19930	19930	19930	4
347	20240827	142300	421552260	19930	19870	19930	19870	97
348	20240827	142200	419621930	19840	19840	19840	19840	20
349	20240827	142100	419225130	19860	19860	19860	19860	0
350	20240827	142000	419225130	19860	19860	19860	19860	49
351	20240827	141900	418251990	19830	19830	19830	19830	0
352	20240827	141800	418251990	19830	19830	19830	19830	0
353	20240827	141700	418251990	19830	19850	19850	19830	20
354	20240827	141600	417855310	19860	19860	19860	19860	0
355	20240827	141500	417855310	19860	19860	19860	19860	3
356	20240827	141400	417795730	19860	19860	19860	19860	0
357	20240827	141300	417795730	19860	19860	19860	19860	0
358	20240827	141200	417795730	19860	19860	19860	19860	0
359	20240827	141100	417795730	19860	19860	19860	19860	34
360	20240827	141000	417120490	19860	19860	19860	19860	10
361	20240827	140900	416921890	19860	19860	19860	19860	8
362	20240827	140800	416763010	19860	19860	19860	19860	5
363	20240827	140700	416663710	19850	19850	19850	19850	5
364	20240827	140600	416564460	19830	19830	19830	19830	2
365	20240827	140500	416524800	19850	19850	19850	19850	48
366	20240827	140400	415572000	19850	19850	19850	19850	7
367	20240827	140300	415433050	19850	19850	19850	19850	14
368	20240827	140200	415155150	19860	19860	19860	19860	0
369	20240827	140100	415155150	19860	19860	19860	19860	1
370	20240827	140000	415135290	19860	19870	19870	19860	11
371	20240827	135900	414916820	19870	19870	19870	19870	0
372	20240827	135800	414916820	19870	19870	19870	19870	0
373	20240827	135700	414916820	19870	19870	19870	19870	1
374	20240827	135600	414896950	19870	19870	19870	19870	8
375	20240827	135500	414737990	19860	19860	19860	19860	0
376	20240827	135400	414737990	19860	19860	19860	19860	0
377	20240827	135300	414737990	19860	19860	19860	19860	5
378	20240827	135200	414638690	19830	19830	19830	19830	0
379	20240827	135100	414638690	19830	19830	19830	19830	10
380	20240827	135000	414440390	19830	19830	19830	19830	0
381	20240827	134900	414440390	19830	19860	19860	19830	100
382	20240827	134800	412457090	19830	19830	19830	19830	0
383	20240827	134700	412457090	19830	19830	19830	19830	16
384	20240827	134600	412139810	19870	19850	19870	19850	10
385	20240827	134500	411941250	19850	19850	19850	19850	0
386	20240827	134400	411941250	19850	19830	19850	19830	43
387	20240827	134300	411087840	19820	19820	19820	19820	56
388	20240827	134200	409977920	19830	19830	19830	19830	0
389	20240827	134100	409977920	19830	19830	19830	19830	5
390	20240827	134000	409878770	19830	19840	19840	19830	84
391	20240827	133900	408212810	19850	19850	19850	19850	5
392	20240827	133800	408113560	19850	19850	19850	19850	3
393	20240827	133700	408054010	19850	19850	19850	19850	0
394	20240827	133600	408054010	19850	19850	19850	19850	0
395	20240827	133500	408054010	19850	19850	19850	19850	0
396	20240827	133400	408054010	19850	19850	19850	19850	1
397	20240827	133300	408034160	19850	19850	19850	19850	0
398	20240827	133200	408034160	19850	19850	19850	19850	2
399	20240827	133100	407994460	19850	19850	19850	19850	4
400	20240827	133000	407915060	19850	19850	19850	19850	1
401	20240827	132900	407895210	19850	19850	19850	19850	0
402	20240827	132800	407895210	19850	19850	19850	19850	0
403	20240827	132700	407895210	19850	19850	19850	19850	0
404	20240827	132600	407895210	19850	19850	19850	19850	1
405	20240827	132500	407875360	19870	19870	19870	19870	0
406	20240827	132400	407875360	19870	19870	19870	19870	2
407	20240827	132300	407835620	19870	19870	19870	19870	0
408	20240827	132200	407835620	19870	19870	19870	19870	0
409	20240827	132100	407835620	19870	19870	19870	19870	2
410	20240827	132000	407795880	19870	19870	19870	19870	0
411	20240827	131900	407795880	19870	19870	19870	19870	5
412	20240827	131800	407696530	19870	19850	19870	19850	50
413	20240827	131700	406703580	19850	19840	19850	19840	11
414	20240827	131600	406485250	19800	19800	19800	19800	0
415	20240827	131500	406485250	19800	19800	19800	19800	0
416	20240827	131400	406485250	19800	19800	19800	19800	0
417	20240827	131300	406485250	19800	19800	19800	19800	1
418	20240827	131200	406465450	19800	19800	19800	19800	20
419	20240827	131100	406069450	19770	19780	19780	19770	10
420	20240827	131000	405871660	19780	19780	19780	19780	2
421	20240827	130900	405832100	19760	19760	19760	19760	0
422	20240827	130800	405832100	19760	19760	19760	19760	0
423	20240827	130700	405832100	19760	19760	19760	19760	0
424	20240827	130600	405832100	19760	19760	19760	19760	0
425	20240827	130500	405832100	19760	19760	19760	19760	0
426	20240827	130400	405832100	19760	19800	19800	19760	5
427	20240827	130300	405733250	19850	19850	19850	19850	0
428	20240827	130200	405733250	19850	19850	19850	19850	1
429	20240827	130100	405713400	19850	19850	19850	19850	16
430	20240827	130000	405395800	19750	19750	19750	19750	0
431	20240827	125900	405395800	19750	19750	19750	19750	0
432	20240827	125800	405395800	19750	19750	19750	19750	0
433	20240827	125700	405395800	19750	19750	19750	19750	0
434	20240827	125600	405395800	19750	19750	19750	19750	0
435	20240827	125500	405395800	19750	19880	19880	19750	501
436	20240827	125400	395493230	19880	19880	19880	19880	0
437	20240827	125300	395493230	19880	19830	19880	19830	10
438	20240827	125200	395294480	19770	19820	19820	19770	500
439	20240827	125100	385406330	19820	19820	19820	19820	168
440	20240827	125000	382076570	19820	19820	19820	19820	229
441	20240827	124900	377537790	19770	19770	19770	19770	1
442	20240827	124800	377518020	19770	19770	19770	19770	78
443	20240827	124700	375975960	19820	19820	19820	19820	130
444	20240827	124600	373399360	19770	19780	19780	19770	500
445	20240827	124500	363513210	19790	19850	19850	19790	117
446	20240827	124400	361196580	19770	19770	19770	19770	0
447	20240827	124300	361196580	19770	19770	19770	19770	0
448	20240827	124200	361196580	19770	19770	19770	19770	0
449	20240827	124100	361196580	19770	19800	19800	19770	531
450	20240827	124000	350694370	19800	19800	19800	19800	0
451	20240827	123900	350694370	19800	19800	19800	19800	5
452	20240827	123800	350595370	19800	19800	19830	19800	143
453	20240827	123700	347763070	19820	19800	19820	19800	28
454	20240827	123600	347208130	19800	19800	19800	19800	0
455	20240827	123500	347208130	19800	19800	19800	19800	155
456	20240827	123400	344139130	19820	19820	19820	19820	9
457	20240827	123300	343960750	19800	19800	19800	19800	0
458	20240827	123200	343960750	19800	19800	19800	19800	0
459	20240827	123100	343960750	19800	19800	19800	19800	93
460	20240827	123000	342119350	19800	19800	19800	19800	0
461	20240827	122900	342119350	19800	19800	19800	19800	0
462	20240827	122800	342119350	19800	19800	19800	19800	0
463	20240827	122700	342119350	19800	19800	19800	19800	6
464	20240827	122600	342000550	19800	19800	19800	19800	0
465	20240827	122500	342000550	19800	19800	19800	19800	0
466	20240827	122400	342000550	19800	19800	19800	19800	0
467	20240827	122300	342000550	19800	19800	19800	19800	0
468	20240827	122200	342000550	19800	19800	19800	19800	10
469	20240827	122100	341802550	19820	19820	19820	19820	83
470	20240827	122000	340157490	19790	19790	19790	19790	0
471	20240827	121900	340157490	19790	19790	19790	19790	30
472	20240827	121800	339563790	19790	19800	19800	19790	529
473	20240827	121700	329093370	19800	19800	19800	19800	10
474	20240827	121600	328895370	19820	19810	19820	19800	669
475	20240827	121500	315646250	19820	19820	19820	19820	7
476	20240827	121400	315507510	19820	19820	19820	19820	19
477	20240827	121300	315130930	19820	19820	19820	19820	5
478	20240827	121200	315031830	19820	19820	19820	19820	5
479	20240827	121100	314932730	19880	19880	19880	19880	1
480	20240827	121000	314912850	19820	19820	19820	19820	0
481	20240827	120900	314912850	19820	19820	19820	19820	52
482	20240827	120800	313882210	19820	19820	19820	19820	0
483	20240827	120700	313882210	19820	19820	19820	19820	5
484	20240827	120600	313783110	19810	19810	19810	19810	0
485	20240827	120500	313783110	19810	19810	19810	19810	0
486	20240827	120400	313783110	19810	19810	19810	19810	0
487	20240827	120300	313783110	19810	19820	19820	19810	45
488	20240827	120200	312891500	19820	19890	19900	19820	44
489	20240827	120100	312018660	19820	19820	19820	19820	20
490	20240827	120000	311622260	19810	19810	19810	19810	0
491	20240827	115900	311622260	19810	19810	19810	19810	0
492	20240827	115800	311622260	19810	19810	19810	19810	0
493	20240827	115700	311622260	19810	19830	19830	19810	900
494	20240827	115600	293782940	19830	19850	19850	19830	258
495	20240827	115500	288662890	19850	19850	19850	19850	0
496	20240827	115400	288662890	19850	19850	19850	19850	1
497	20240827	115300	288643040	19850	19850	19850	19850	1
498	20240827	115200	288623190	19850	19850	19850	19850	50
499	20240827	115100	287630690	19890	19890	19890	19890	0
500	20240827	115000	287630690	19890	19890	19890	19890	66
501	20240827	114900	286317950	19890	19890	19890	19890	4
502	20240827	114800	286238390	19850	19850	19850	19850	21
503	20240827	114700	285821540	19850	19850	19850	19850	0
504	20240827	114600	285821540	19850	19850	19850	19850	79
505	20240827	114500	284253390	19850	19850	19850	19850	0
506	20240827	114400	284253390	19850	19850	19850	19850	6
507	20240827	114300	284134290	19850	19850	19850	19850	5
508	20240827	114200	284035040	19880	19880	19880	19880	0
509	20240827	114100	284035040	19880	19870	19880	19870	46
510	20240827	114000	283120580	19860	19860	19860	19860	0
511	20240827	113900	283120580	19860	19850	19860	19840	130
512	20240827	113800	280540050	19860	19860	19860	19860	4
513	20240827	113700	280460610	19840	19840	19840	19840	0
514	20240827	113600	280460610	19840	19840	19840	19840	1
515	20240827	113500	280440770	19830	19830	19830	19830	0
516	20240827	113400	280440770	19830	19830	19830	19830	0
517	20240827	113300	280440770	19830	19840	19840	19830	4
518	20240827	113200	280361430	19860	19860	19860	19860	39
519	20240827	113100	279586890	19880	19880	19880	19880	0
520	20240827	113000	279586890	19880	19880	19880	19880	0
521	20240827	112900	279586890	19880	19880	19880	19880	1
522	20240827	112800	279567010	19880	19880	19880	19880	0
523	20240827	112700	279567010	19880	19880	19880	19880	0
524	20240827	112600	279567010	19880	19880	19880	19880	0
525	20240827	112500	279567010	19880	19880	19880	19880	0
526	20240827	112400	279567010	19880	19880	19880	19880	0
527	20240827	112300	279567010	19880	19880	19880	19880	0
528	20240827	112200	279567010	19880	19880	19880	19880	10
529	20240827	112100	279368210	19880	19880	19880	19880	10
530	20240827	112000	279169410	19880	19880	19880	19880	0
531	20240827	111900	279169410	19880	19880	19880	19880	0
532	20240827	111800	279169410	19880	19880	19880	19880	0
533	20240827	111700	279169410	19880	19880	19880	19880	0
534	20240827	111600	279169410	19880	19880	19880	19880	1
535	20240827	111500	279149530	19830	19830	19830	19830	0
536	20240827	111400	279149530	19830	19830	19830	19830	29
537	20240827	111300	278574460	19830	19830	19830	19830	0
538	20240827	111200	278574460	19830	19830	19830	19830	0
539	20240827	111100	278574460	19830	19830	19830	19830	0
540	20240827	111000	278574460	19830	19830	19830	19830	200
541	20240827	110900	274608460	19830	19860	19860	19830	49
542	20240827	110800	273636190	19860	19860	19860	19860	1
543	20240827	110700	273616330	19860	19860	19860	19860	0
544	20240827	110600	273616330	19860	19860	19860	19860	2
545	20240827	110500	273576610	19860	19870	19870	19860	46
546	20240827	110400	272663040	19900	19900	19900	19900	5
547	20240827	110300	272563540	19900	19900	19900	19900	10
548	20240827	110200	272364540	19900	19880	19900	19880	7
549	20240827	110100	272225260	19900	19930	19930	19900	164
550	20240827	110000	268959440	19950	19950	19950	19950	0
551	20240827	105900	268959440	19950	19940	19950	19930	98
552	20240827	105800	267006230	19910	19910	19910	19910	0
553	20240827	105700	267006230	19910	19910	19910	19910	5
554	20240827	105600	266906680	19910	19960	19960	19910	38
555	20240827	105500	266148450	19960	19960	19960	19960	0
556	20240827	105400	266148450	19960	19960	19960	19960	0
557	20240827	105300	266148450	19960	19960	19960	19960	11
558	20240827	105200	265928890	19960	19960	19960	19960	20
559	20240827	105100	265529690	19970	19970	19970	19970	0
560	20240827	105000	265529690	19970	19900	19970	19900	65
561	20240827	104900	264234190	19840	19840	19840	19840	0
562	20240827	104800	264234190	19840	19840	19840	19840	11
563	20240827	104700	264015950	19840	19840	19840	19840	319
564	20240827	104600	257686990	19840	19850	19850	19840	7
565	20240827	104500	257548090	19820	19820	19820	19820	0
566	20240827	104400	257548090	19820	19820	19820	19820	0
567	20240827	104300	257548090	19820	19820	19820	19820	49
568	20240827	104200	256576910	19820	19820	19820	19820	1
569	20240827	104100	256557090	19820	19830	19830	19820	107
570	20240827	104000	254436080	19850	19860	19860	19850	129
571	20240827	103900	251875190	19860	19870	19870	19860	13
572	20240827	103800	251616930	19900	19900	19900	19900	0
573	20240827	103700	251616930	19900	19900	19900	19900	6
574	20240827	103600	251497530	19900	19940	19940	19900	386
575	20240827	103500	243811250	19940	19940	19940	19940	17
576	20240827	103400	243472270	19940	19940	19940	19940	1
577	20240827	103300	243452330	19940	19970	19970	19940	152
578	20240827	103200	240419650	19950	19950	19950	19950	1
579	20240827	103100	240399700	19950	19950	19950	19950	0
580	20240827	103000	240399700	19950	19970	19970	19950	3
581	20240827	102900	240339830	19970	19970	19970	19970	0
582	20240827	102800	240339830	19970	19970	19970	19970	8
583	20240827	102700	240180070	19930	19930	19930	19930	0
584	20240827	102600	240180070	19930	19930	19930	19930	50
585	20240827	102500	239183570	19920	19920	19920	19920	0
586	20240827	102400	239183570	19920	19920	19920	19920	0
587	20240827	102300	239183570	19920	19920	19920	19920	1
588	20240827	102200	239163650	19920	19920	19920	19920	20
589	20240827	102100	238765250	19970	19970	19970	19970	91
590	20240827	102000	236947980	19970	19970	19970	19970	3
591	20240827	101900	236888070	19920	19920	19920	19920	2
592	20240827	101800	236848230	19920	19920	19920	19920	214
593	20240827	101700	232585350	19920	19920	19920	19920	8
594	20240827	101600	232425990	19920	19920	19920	19920	0
595	20240827	101500	232425990	19920	19920	19920	19920	42
596	20240827	101400	231589350	19920	19920	19920	19920	0
597	20240827	101300	231589350	19920	19920	19920	19920	0
598	20240827	101200	231589350	19920	19920	19920	19920	1
599	20240827	101100	231569430	19920	19920	19920	19920	10
600	20240827	101000	231370230	19920	19920	19920	19920	0
601	20240827	100900	231370230	19920	19920	19920	19920	0
602	20240827	100800	231370230	19920	19920	19920	19920	0
603	20240827	100700	231370230	19920	19970	19970	19920	4
604	20240827	100600	231290450	19970	19970	19970	19970	1
605	20240827	100500	231270480	19970	19970	19970	19970	1
606	20240827	100400	231250510	19970	19970	19970	19970	15
607	20240827	100300	230950960	19900	19900	19900	19900	1
608	20240827	100200	230931060	19910	19950	19950	19910	72
609	20240827	100100	229494700	19970	19980	19980	19970	4
610	20240827	100000	229414810	19990	19990	19990	19990	0
611	20240827	095900	229414810	19990	19990	19990	19990	1
612	20240827	095800	229394820	19980	19990	19990	19980	43
613	20240827	095700	228535650	20000	20000	20000	20000	128
614	20240827	095600	225975650	20050	20050	20050	20050	0
615	20240827	095500	225975650	20050	20050	20050	20050	134
616	20240827	095400	223288950	20050	20050	20050	20050	202
617	20240827	095300	219238850	20100	20100	20100	20100	50
618	20240827	095200	218233850	20100	20100	20100	20100	9
619	20240827	095100	218052950	20050	20050	20050	20050	2
620	20240827	095000	218012850	20050	20050	20050	20050	1
621	20240827	094900	217992800	20050	20050	20050	20050	0
622	20240827	094800	217992800	20050	20050	20050	20050	2
623	20240827	094700	217952700	20050	20050	20050	20050	4
624	20240827	094600	217872500	20100	20100	20100	20100	4
625	20240827	094500	217792100	20050	20050	20050	20050	4
626	20240827	094400	217711900	20050	20050	20050	20050	7
627	20240827	094300	217571550	20050	20050	20050	20050	56
628	20240827	094200	216448750	20000	20000	20000	20000	5
629	20240827	094100	216348750	20000	20000	20000	20000	139
630	20240827	094000	213568750	20000	20050	20050	20000	104
631	20240827	093900	211488550	20050	20050	20050	20050	146
632	20240827	093800	208561250	20050	20000	20050	20000	160
633	20240827	093700	205358750	20050	20000	20050	20000	125
634	20240827	093600	202856050	20100	20100	20100	20100	0
635	20240827	093500	202856050	20100	20100	20100	19980	49
636	20240827	093400	201871750	20100	20000	20150	20000	174
637	20240827	093300	198381750	19970	19970	19970	19970	0
638	20240827	093200	198381750	19970	19940	19970	19940	154
639	20240827	093100	195309370	19900	19900	19900	19900	500
640	20240827	093000	185359370	19890	19820	19890	19820	2033
641	20240827	092900	145005410	19850	19850	19850	19850	1
642	20240827	092800	144985560	19850	19850	19850	19850	10
643	20240827	092700	144787060	19800	19820	19820	19800	337
644	20240827	092600	138111920	19850	19850	19850	19850	19
645	20240827	092500	137734770	19850	19850	19850	19850	21
646	20240827	092400	137317920	19850	19850	19850	19850	0
647	20240827	092300	137317920	19850	19890	19890	19850	59
648	20240827	092200	136146650	19890	19890	19890	19890	30
649	20240827	092100	135549950	19890	19890	19890	19890	0
650	20240827	092000	135549950	19890	19890	19890	19890	100
651	20240827	091900	133560950	19890	19890	19890	19890	0
652	20240827	091800	133560950	19890	19890	19890	19890	69
653	20240827	091700	132188540	19890	19870	19890	19870	732
654	20240827	091600	117638060	19790	19790	19790	19790	13
655	20240827	091500	117380790	19770	19790	19790	19770	151
656	20240827	091400	114394030	19790	19800	19880	19790	138
657	20240827	091300	111662090	19800	19800	19800	19800	10
658	20240827	091200	111464090	19800	19810	19890	19800	1088
659	20240827	091100	89912100	19810	19870	19870	19810	752
660	20240827	091000	75010130	19890	19830	19890	19820	82
661	20240827	090900	73384530	19810	19820	19820	19810	105
662	20240827	090800	71304470	19800	19820	19820	19800	2429
663	20240827	090700	23209880	19810	19890	19890	19810	398
664	20240827	090600	15322260	19890	19890	19890	19890	17
665	20240827	090500	14984130	19890	19850	19890	19830	176
666	20240827	090400	11492590	19850	19950	19950	19850	66
667	20240827	090300	10181690	19880	19880	19880	19880	0
668	20240827	090200	10181690	19880	19870	19880	19870	123
669	20240827	090100	7737440	19810	19840	19840	19800	35
670	20240827	090000	7043770	19840	19940	19980	19770	354