KissMeData/005420/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	184400	1802526640	18680	18680	18680	18680	1249
3	20240828	184300	1802526640	18680	18680	18680	18680	0
4	20240828	184200	1802526640	18680	18680	18680	18680	0
5	20240828	184100	1802526640	18680	18680	18680	18680	0
6	20240828	184000	1802526640	18680	18680	18680	18680	0
7	20240828	183900	1802526640	18680	18680	18680	18680	0
8	20240828	183800	1802526640	18680	18680	18680	18680	0
9	20240828	183700	1802526640	18680	18680	18680	18680	0
10	20240828	183600	1802526640	18680	18680	18680	18680	0
11	20240828	183500	1802526640	18680	18680	18680	18680	0
12	20240828	183400	1802526640	18680	18680	18680	18680	0
13	20240828	183300	1802526640	18680	18680	18680	18680	0
14	20240828	183200	1802526640	18680	18680	18680	18680	0
15	20240828	183100	1802526640	18680	18680	18680	18680	0
16	20240828	183000	1802526640	18680	18680	18680	18680	0
17	20240828	182900	1802526640	18680	18680	18680	18680	0
18	20240828	182800	1802526640	18680	18680	18680	18680	0
19	20240828	182700	1802526640	18680	18680	18680	18680	0
20	20240828	182600	1802526640	18680	18680	18680	18680	0
21	20240828	182500	1802526640	18680	18680	18680	18680	0
22	20240828	182400	1802526640	18680	18680	18680	18680	0
23	20240828	182300	1802526640	18680	18680	18680	18680	0
24	20240828	182200	1802526640	18680	18680	18680	18680	0
25	20240828	182100	1802526640	18680	18680	18680	18680	0
26	20240828	182000	1802526640	18680	18680	18680	18680	0
27	20240828	181900	1802526640	18680	18680	18680	18680	0
28	20240828	181800	1802526640	18680	18680	18680	18680	0
29	20240828	181700	1802526640	18680	18680	18680	18680	0
30	20240828	181600	1802526640	18680	18680	18680	18680	0
31	20240828	181500	1802526640	18680	18680	18680	18680	0
32	20240828	181400	1802526640	18680	18680	18680	18680	1249
33	20240828	181300	1802526640	18680	18680	18680	18680	0
34	20240828	181200	1802526640	18680	18680	18680	18680	0
35	20240828	181100	1802526640	18680	18680	18680	18680	0
36	20240828	181000	1802526640	18680	18680	18680	18680	0
37	20240828	180900	1802526640	18680	18680	18680	18680	0
38	20240828	180800	1802526640	18680	18680	18680	18680	0
39	20240828	180700	1802526640	18680	18680	18680	18680	0
40	20240828	180600	1802526640	18680	18680	18680	18680	0
41	20240828	180500	1802526640	18680	18680	18680	18680	0
42	20240828	180400	1802526640	18680	18680	18680	18680	0
43	20240828	180300	1802526640	18680	18680	18680	18680	0
44	20240828	180200	1802526640	18680	18680	18680	18680	0
45	20240828	180100	1802526640	18680	18680	18680	18680	0
46	20240828	180000	1802526640	18680	18680	18680	18680	0
47	20240828	175900	1802526640	18680	18680	18680	18680	0
48	20240828	175800	1802526640	18680	18680	18680	18680	0
49	20240828	175700	1802526640	18680	18680	18680	18680	0
50	20240828	175600	1802526640	18680	18680	18680	18680	0
51	20240828	175500	1802526640	18680	18680	18680	18680	0
52	20240828	175400	1802526640	18680	18680	18680	18680	0
53	20240828	175300	1802526640	18680	18680	18680	18680	0
54	20240828	175200	1802526640	18680	18680	18680	18680	0
55	20240828	175100	1802526640	18680	18680	18680	18680	0
56	20240828	175000	1802526640	18680	18680	18680	18680	0
57	20240828	174900	1802526640	18680	18680	18680	18680	0
58	20240828	174800	1802526640	18680	18680	18680	18680	0
59	20240828	174700	1802526640	18680	18680	18680	18680	0
60	20240828	174600	1802526640	18680	18680	18680	18680	0
61	20240828	174500	1802526640	18680	18680	18680	18680	0
62	20240828	174400	1802526640	18680	18680	18680	18680	1249
63	20240828	174300	1802526640	18680	18680	18680	18680	0
64	20240828	174200	1802526640	18680	18680	18680	18680	0
65	20240828	174100	1802526640	18680	18680	18680	18680	0
66	20240828	174000	1802526640	18680	18680	18680	18680	0
67	20240828	173900	1802526640	18680	18680	18680	18680	0
68	20240828	173800	1802526640	18680	18680	18680	18680	0
69	20240828	173700	1802526640	18680	18680	18680	18680	0
70	20240828	173600	1802526640	18680	18680	18680	18680	0
71	20240828	173500	1802526640	18680	18680	18680	18680	0
72	20240828	173400	1802526640	18680	18680	18680	18680	0
73	20240828	173300	1802526640	18680	18680	18680	18680	0
74	20240828	173200	1802526640	18680	18680	18680	18680	0
75	20240828	173100	1802526640	18680	18680	18680	18680	0
76	20240828	173000	1802526640	18680	18680	18680	18680	0
77	20240828	172900	1802526640	18680	18680	18680	18680	0
78	20240828	172800	1802526640	18680	18680	18680	18680	0
79	20240828	172700	1802526640	18680	18680	18680	18680	0
80	20240828	172600	1802526640	18680	18680	18680	18680	0
81	20240828	172500	1802526640	18680	18680	18680	18680	0
82	20240828	172400	1802526640	18680	18680	18680	18680	0
83	20240828	172300	1802526640	18680	18680	18680	18680	0
84	20240828	172200	1802526640	18680	18680	18680	18680	0
85	20240828	172100	1802526640	18680	18680	18680	18680	0
86	20240828	172000	1802526640	18680	18680	18680	18680	0
87	20240828	171900	1802526640	18680	18680	18680	18680	0
88	20240828	171800	1802526640	18680	18680	18680	18680	0
89	20240828	171700	1802526640	18680	18680	18680	18680	0
90	20240828	171600	1802526640	18680	18680	18680	18680	0
91	20240828	171500	1802526640	18680	18680	18680	18680	0
92	20240828	171400	1802526640	18680	18680	18680	18680	1249
93	20240828	171300	1802526640	18680	18680	18680	18680	0
94	20240828	171200	1802526640	18680	18680	18680	18680	0
95	20240828	171100	1802526640	18680	18680	18680	18680	0
96	20240828	171000	1802526640	18680	18680	18680	18680	0
97	20240828	170900	1802526640	18680	18680	18680	18680	0
98	20240828	170800	1802526640	18680	18680	18680	18680	0
99	20240828	170700	1802526640	18680	18680	18680	18680	0
100	20240828	170600	1802526640	18680	18680	18680	18680	0
101	20240828	170500	1802526640	18680	18680	18680	18680	0
102	20240828	170400	1802526640	18680	18680	18680	18680	0
103	20240828	170300	1802526640	18680	18680	18680	18680	0
104	20240828	170200	1802526640	18680	18680	18680	18680	0
105	20240828	170100	1802526640	18680	18680	18680	18680	0
106	20240828	170000	1802526640	18680	18680	18680	18680	0
107	20240828	165900	1802526640	18680	18680	18680	18680	0
108	20240828	165800	1802526640	18680	18680	18680	18680	0
109	20240828	165700	1802526640	18680	18680	18680	18680	0
110	20240828	165600	1802526640	18680	18680	18680	18680	0
111	20240828	165500	1802526640	18680	18680	18680	18680	0
112	20240828	165400	1802526640	18680	18680	18680	18680	0
113	20240828	165300	1802526640	18680	18680	18680	18680	0
114	20240828	165200	1802526640	18680	18680	18680	18680	0
115	20240828	165100	1802526640	18680	18680	18680	18680	0
116	20240828	165000	1802526640	18680	18680	18680	18680	0
117	20240828	164900	1802526640	18680	18680	18680	18680	0
118	20240828	164800	1802526640	18680	18680	18680	18680	0
119	20240828	164700	1802526640	18680	18680	18680	18680	0
120	20240828	164600	1802526640	18680	18680	18680	18680	0
121	20240828	164500	1802526640	18680	18680	18680	18680	0
122	20240828	164400	1802526640	18680	18680	18680	18680	1249
123	20240828	164300	1802526640	18680	18680	18680	18680	0
124	20240828	164200	1802526640	18680	18680	18680	18680	0
125	20240828	164100	1802526640	18680	18680	18680	18680	0
126	20240828	164000	1802526640	18680	18680	18680	18680	0
127	20240828	163900	1802526640	18680	18680	18680	18680	0
128	20240828	163800	1802526640	18680	18680	18680	18680	0
129	20240828	163700	1802526640	18680	18680	18680	18680	0
130	20240828	163600	1802526640	18680	18680	18680	18680	0
131	20240828	163500	1802526640	18680	18680	18680	18680	0
132	20240828	163400	1802526640	18680	18680	18680	18680	0
133	20240828	163300	1802526640	18680	18680	18680	18680	0
134	20240828	163200	1802526640	18680	18680	18680	18680	0
135	20240828	163100	1802526640	18680	18680	18680	18680	0
136	20240828	163000	1802526640	18680	18680	18680	18680	0
137	20240828	162900	1802526640	18680	18680	18680	18680	0
138	20240828	162800	1802526640	18680	18680	18680	18680	0
139	20240828	162700	1802526640	18680	18680	18680	18680	0
140	20240828	162600	1802526640	18680	18680	18680	18680	0
141	20240828	162500	1802526640	18680	18680	18680	18680	0
142	20240828	162400	1802526640	18680	18680	18680	18680	0
143	20240828	162300	1802526640	18680	18680	18680	18680	0
144	20240828	162200	1802526640	18680	18680	18680	18680	0
145	20240828	162100	1802526640	18680	18680	18680	18680	0
146	20240828	162000	1802526640	18680	18680	18680	18680	0
147	20240828	161900	1802526640	18680	18680	18680	18680	0
148	20240828	161800	1802526640	18680	18680	18680	18680	0
149	20240828	161700	1802526640	18680	18680	18680	18680	0
150	20240828	161600	1802526640	18680	18680	18680	18680	0
151	20240828	161500	1802526640	18680	18680	18680	18680	0
152	20240828	161400	1802526640	18680	18680	18680	18680	1249
153	20240828	161300	1802526640	18680	18680	18680	18680	0
154	20240828	161200	1802526640	18680	18680	18680	18680	0
155	20240828	161100	1802526640	18680	18680	18680	18680	0
156	20240828	161000	1802526640	18680	18680	18680	18680	0
157	20240828	160900	1802526640	18680	18680	18680	18680	0
158	20240828	160800	1802526640	18680	18680	18680	18680	0
159	20240828	160700	1802526640	18680	18680	18680	18680	0
160	20240828	160600	1802526640	18680	18680	18680	18680	0
161	20240828	160500	1802526640	18680	18680	18680	18680	0
162	20240828	160400	1802526640	18680	18680	18680	18680	0
163	20240828	160300	1802526640	18680	18680	18680	18680	0
164	20240828	160200	1802526640	18680	18680	18680	18680	0
165	20240828	160100	1802526640	18680	18680	18680	18680	0
166	20240828	160000	1802526640	18680	18680	18680	18680	0
167	20240828	155900	1802526640	18680	18680	18680	18680	0
168	20240828	155800	1802526640	18680	18680	18680	18680	0
169	20240828	155700	1802526640	18680	18680	18680	18680	0
170	20240828	155600	1802526640	18680	18680	18680	18680	0
171	20240828	155500	1802526640	18680	18680	18680	18680	0
172	20240828	155400	1802526640	18680	18680	18680	18680	0
173	20240828	155300	1802526640	18680	18680	18680	18680	0
174	20240828	155200	1802526640	18680	18680	18680	18680	0
175	20240828	155100	1802526640	18680	18680	18680	18680	0
176	20240828	155000	1802526640	18680	18680	18680	18680	0
177	20240828	154900	1802526640	18680	18680	18680	18680	0
178	20240828	154800	1802526640	18680	18680	18680	18680	0
179	20240828	154700	1802526640	18680	18680	18680	18680	0
180	20240828	154600	1802526640	18680	18680	18680	18680	0
181	20240828	154500	1802526640	18680	18680	18680	18680	0
182	20240828	154400	1802526640	18680	18680	18680	18680	1249
183	20240828	154300	1802526640	18680	18680	18680	18680	0
184	20240828	154200	1802526640	18680	18680	18680	18680	0
185	20240828	154100	1802526640	18680	18680	18680	18680	0
186	20240828	154000	1802526640	18680	18680	18680	18680	0
187	20240828	153900	1802526640	18680	18680	18680	18680	0
188	20240828	153800	1802526640	18680	18680	18680	18680	0
189	20240828	153700	1802526640	18680	18680	18680	18680	0
190	20240828	153600	1802526640	18680	18680	18680	18680	0
191	20240828	153500	1802526640	18680	18680	18680	18680	0
192	20240828	153400	1802526640	18680	18680	18680	18680	0
193	20240828	153300	1802526640	18680	18680	18680	18680	0
194	20240828	153200	1802526640	18680	18680	18680	18680	0
195	20240828	153100	1802526640	18680	18680	18680	18680	0
196	20240828	153000	1802526640	18680	18680	18680	18680	1249
197	20240828	152900	1779195320	18680	18680	18680	18680	0
198	20240828	152800	1779195320	18680	18680	18680	18680	0
199	20240828	152700	1779195320	18680	18680	18680	18680	0
200	20240828	152600	1779195320	18680	18680	18680	18680	0
201	20240828	152500	1779195320	18680	18680	18680	18680	0
202	20240828	152400	1779195320	18680	18680	18680	18680	0
203	20240828	152300	1779195320	18680	18680	18680	18680	0
204	20240828	152200	1779195320	18680	18680	18680	18680	0
205	20240828	152100	1779195320	18680	18680	18680	18680	0
206	20240828	152000	1779195320	18680	18680	18680	18680	0
207	20240828	151900	1779195320	18680	18680	18690	18680	315
208	20240828	151800	1773310850	18680	18670	18680	18670	126
209	20240828	151700	1770958340	18670	18660	18670	18660	515
210	20240828	151600	1761347810	18650	18660	18660	18650	396
211	20240828	151500	1753962400	18670	18630	18670	18630	523
212	20240828	151400	1744207800	18660	18630	18670	18630	742
213	20240828	151300	1730370500	18630	18620	18630	18620	135
214	20240828	151200	1727856250	18620	18620	18660	18620	139
215	20240828	151100	1725267980	18650	18650	18660	18620	206
216	20240828	151000	1721427650	18650	18620	18650	18610	1099
217	20240828	150900	1700952530	18610	18610	18620	18610	335
218	20240828	150800	1694717590	18620	18620	18630	18610	192
219	20240828	150700	1691142820	18620	18640	18650	18620	655
220	20240828	150600	1678938150	18640	18670	18670	18640	491
221	20240828	150500	1669784390	18650	18650	18670	18650	175
222	20240828	150400	1666520600	18650	18670	18680	18650	255
223	20240828	150300	1661760350	18670	18680	18680	18670	108
224	20240828	150200	1659743980	18670	18670	18680	18670	114
225	20240828	150100	1657615580	18670	18680	18680	18650	122
226	20240828	150000	1655338010	18680	18670	18680	18670	125
227	20240828	145900	1653004250	18660	18650	18660	18650	257
228	20240828	145800	1648208640	18650	18650	18650	18650	385
229	20240828	145700	1641028390	18640	18630	18640	18620	2691
230	20240828	145600	1590906490	18630	18630	18630	18620	61
231	20240828	145500	1589770070	18630	18620	18630	18620	93
232	20240828	145400	1588037820	18630	18620	18630	18620	8
233	20240828	145300	1587888850	18630	18610	18630	18610	416
234	20240828	145200	1580142960	18610	18610	18610	18610	110
235	20240828	145100	1578095860	18610	18600	18610	18600	280
236	20240828	145000	1572886220	18610	18600	18610	18600	69
237	20240828	144900	1571602330	18610	18600	18610	18600	458
238	20240828	144800	1563079110	18610	18600	18610	18600	45
239	20240828	144700	1562242100	18600	18610	18610	18600	31
240	20240828	144600	1561665430	18610	18600	18610	18600	253
241	20240828	144500	1556957690	18600	18600	18600	18600	1791
242	20240828	144400	1523645090	18610	18610	18620	18600	107
243	20240828	144300	1521653960	18610	18610	18620	18610	216
244	20240828	144200	1517634070	18620	18610	18620	18610	1032
245	20240828	144100	1498428370	18610	18620	18620	18610	236
246	20240828	144000	1494036220	18610	18620	18620	18610	13
247	20240828	143900	1493794220	18610	18610	18620	18610	51
248	20240828	143800	1492844920	18620	18610	18620	18610	152
249	20240828	143700	1490016170	18620	18630	18630	18610	24
250	20240828	143600	1489569310	18620	18620	18630	18610	182
251	20240828	143500	1486179540	18610	18630	18630	18610	784
252	20240828	143400	1471585410	18620	18630	18630	18620	220
253	20240828	143300	1467487240	18640	18630	18640	18630	12
254	20240828	143200	1467263620	18640	18630	18640	18630	41
255	20240828	143100	1466499430	18640	18640	18640	18640	103
256	20240828	143000	1464579510	18640	18640	18650	18640	69
257	20240828	142900	1463293050	18640	18640	18640	18630	146
258	20240828	142800	1460571630	18640	18640	18650	18640	10
259	20240828	142700	1460385210	18640	18630	18640	18630	91
260	20240828	142600	1458689000	18630	18620	18630	18620	370
261	20240828	142500	1451799120	18630	18640	18640	18630	98
262	20240828	142400	1449973360	18630	18660	18660	18630	128
263	20240828	142300	1447588370	18650	18650	18650	18640	29
264	20240828	142200	1447047550	18640	18640	18650	18640	270
265	20240828	142100	1442014550	18650	18640	18650	18640	309
266	20240828	142000	1436253910	18640	18630	18640	18630	44
267	20240828	141900	1435434100	18640	18630	18640	18630	465
268	20240828	141800	1426768900	18630	18620	18640	18620	436
269	20240828	141700	1418646410	18640	18620	18640	18620	440
270	20240828	141600	1410450940	18620	18620	18620	18620	7
271	20240828	141500	1410320600	18620	18620	18620	18610	14
272	20240828	141400	1410059930	18620	18630	18630	18610	672
273	20240828	141300	1397547440	18630	18630	18630	18630	24
274	20240828	141200	1397100320	18630	18630	18630	18620	143
275	20240828	141100	1394437350	18630	18620	18630	18610	13
276	20240828	141000	1394195310	18630	18620	18630	18620	92
277	20240828	140900	1392482250	18630	18630	18630	18630	177
278	20240828	140800	1389184740	18610	18610	18610	18610	106
279	20240828	140700	1387212080	18610	18630	18630	18610	1577
280	20240828	140600	1357851050	18630	18620	18630	18620	188
281	20240828	140500	1354348620	18630	18640	18640	18630	840
282	20240828	140400	1338697340	18640	18650	18650	18630	604
283	20240828	140300	1327439710	18650	18680	18680	18650	3839
284	20240828	140200	1255806740	18670	18690	18690	18670	179
285	20240828	140100	1252463290	18670	18670	18680	18670	232
286	20240828	140000	1248130690	18680	18670	18680	18670	114
287	20240828	135900	1246002170	18670	18680	18680	18670	544
288	20240828	135800	1235841330	18680	18690	18690	18680	350
289	20240828	135700	1229302080	18690	18700	18700	18690	492
290	20240828	135600	1220103680	18700	18710	18710	18700	45
291	20240828	135500	1219261900	18710	18700	18710	18700	61
292	20240828	135400	1218121190	18700	18690	18700	18690	150
293	20240828	135300	1215317080	18690	18680	18690	18680	1006
294	20240828	135200	1196516440	18690	18680	18690	18680	24
295	20240828	135100	1196068040	18690	18680	18690	18680	18
296	20240828	135000	1195731710	18680	18690	18690	18680	99
297	20240828	134900	1193882360	18690	18690	18690	18680	162
298	20240828	134800	1190856180	18690	18690	18690	18680	24
299	20240828	134700	1190407780	18680	18660	18680	18660	236
300	20240828	134600	1186001830	18660	18700	18700	18660	2184
301	20240828	134500	1145241220	18700	18670	18710	18670	180
302	20240828	134400	1141880460	18710	18700	18710	18690	233
303	20240828	134300	1137523820	18710	18670	18710	18670	101
304	20240828	134200	1135638110	18670	18700	18700	18670	490
305	20240828	134100	1126488070	18720	18730	18730	18680	520
306	20240828	134000	1116772140	18730	18700	18730	18690	185
307	20240828	133900	1113312580	18730	18730	18730	18730	7
308	20240828	133800	1113181470	18730	18700	18730	18700	323
309	20240828	133700	1107140980	18710	18710	18710	18700	100
310	20240828	133600	1105270870	18740	18710	18740	18710	66
311	20240828	133500	1104035980	18750	18750	18750	18750	27
312	20240828	133400	1103529730	18750	18750	18750	18720	123
313	20240828	133300	1101226540	18750	18720	18750	18720	65
314	20240828	133200	1100009710	18710	18750	18750	18700	86
315	20240828	133100	1098400760	18700	18700	18700	18700	10
316	20240828	133000	1098213760	18700	18700	18700	18700	130
317	20240828	132900	1095782760	18700	18710	18710	18700	210
318	20240828	132800	1091855700	18710	18750	18750	18710	731
319	20240828	132700	1078169450	18710	18710	18710	18710	0
320	20240828	132600	1078169450	18710	18710	18710	18710	1
321	20240828	132500	1078150740	18710	18720	18720	18710	150
322	20240828	132400	1075343790	18750	18760	18760	18750	282
323	20240828	132300	1070056180	18760	18760	18760	18760	1
324	20240828	132200	1070037420	18750	18750	18750	18750	50
325	20240828	132100	1069099920	18770	18790	18790	18770	229
326	20240828	132000	1064799290	18780	18710	18780	18700	518
327	20240828	131900	1055078270	18710	18720	18750	18700	204
328	20240828	131800	1051260310	18760	18760	18760	18760	0
329	20240828	131700	1051260310	18760	18760	18760	18720	237
330	20240828	131600	1046823430	18720	18720	18720	18720	23
331	20240828	131500	1046392870	18720	18720	18720	18720	85
332	20240828	131400	1044801670	18720	18720	18720	18720	10
333	20240828	131300	1044614470	18720	18750	18750	18720	117
334	20240828	131200	1042420890	18770	18770	18770	18750	64
335	20240828	131100	1041220850	18770	18770	18770	18770	19
336	20240828	131000	1040864220	18770	18760	18770	18750	23
337	20240828	130900	1040432840	18750	18770	18770	18750	60
338	20240828	130800	1039307700	18770	18770	18770	18770	3
339	20240828	130700	1039251390	18750	18770	18770	18750	67
340	20240828	130600	1037994930	18760	18760	18760	18760	87
341	20240828	130500	1036362810	18760	18760	18760	18760	1
342	20240828	130400	1036344050	18750	18750	18750	18750	52
343	20240828	130300	1035369050	18750	18780	18780	18750	552
344	20240828	130200	1025011750	18790	18790	18790	18780	12
345	20240828	130100	1024786280	18790	18790	18790	18780	58
346	20240828	130000	1023696850	18790	18790	18790	18790	17
347	20240828	125900	1023377420	18790	18780	18790	18780	15
348	20240828	125800	1023095620	18780	18780	18780	18780	2
349	20240828	125700	1023058060	18780	18790	18790	18780	49
350	20240828	125600	1022137790	18790	18790	18790	18780	54
351	20240828	125500	1021123230	18790	18790	18790	18790	1
352	20240828	125400	1021104440	18790	18790	18790	18780	68
353	20240828	125300	1019827320	18790	18790	18790	18790	13
354	20240828	125200	1019583050	18790	18790	18790	18780	87
355	20240828	125100	1017948740	18790	18790	18790	18790	3
356	20240828	125000	1017892370	18790	18780	18790	18780	70
357	20240828	124900	1016577670	18780	18780	18780	18780	19
358	20240828	124800	1016220850	18780	18770	18780	18770	13
359	20240828	124700	1015976730	18750	18750	18780	18750	633
360	20240828	124600	1004101840	18750	18750	18750	18750	2
361	20240828	124500	1004064340	18750	18730	18750	18730	442
362	20240828	124400	995781500	18730	18730	18730	18730	3
363	20240828	124300	995725310	18730	18730	18730	18730	25
364	20240828	124200	995257060	18690	18690	18690	18690	0
365	20240828	124100	995257060	18690	18730	18730	18690	12
366	20240828	124000	995032380	18730	18730	18730	18730	1
367	20240828	123900	995013650	18680	18680	18680	18680	100
368	20240828	123800	993145650	18680	18720	18720	18680	811
369	20240828	123700	977982100	18730	18730	18730	18730	3
370	20240828	123600	977925910	18730	18730	18730	18730	42
371	20240828	123500	977139250	18730	18730	18730	18730	14
372	20240828	123400	976877030	18730	18730	18730	18730	15
373	20240828	123300	976596080	18730	18730	18730	18730	45
374	20240828	123200	975753230	18730	18720	18730	18720	16
375	20240828	123100	975453560	18720	18720	18720	18720	29
376	20240828	123000	974910680	18710	18690	18710	18690	397
377	20240828	122900	967490430	18690	18700	18700	18690	324
378	20240828	122800	961434180	18700	18730	18730	18700	700
379	20240828	122700	948342710	18720	18720	18720	18720	7
380	20240828	122600	948211670	18720	18720	18720	18720	167
381	20240828	122500	945085430	18720	18720	18720	18710	142
382	20240828	122400	942428270	18720	18720	18720	18720	33
383	20240828	122300	941810510	18710	18720	18720	18710	41
384	20240828	122200	941043240	18710	18710	18710	18710	11
385	20240828	122100	940837430	18720	18720	18720	18720	40
386	20240828	122000	940088630	18720	18740	18740	18720	29
387	20240828	121900	939545730	18750	18750	18750	18750	10
388	20240828	121800	939358230	18750	18750	18750	18750	1
389	20240828	121700	939339480	18700	18710	18710	18700	78
390	20240828	121600	937880380	18700	18720	18720	18700	205
391	20240828	121500	934046220	18720	18750	18750	18720	48
392	20240828	121400	933146490	18710	18710	18710	18710	0
393	20240828	121300	933146490	18710	18710	18710	18710	0
394	20240828	121200	933146490	18710	18710	18710	18710	26
395	20240828	121100	932660030	18710	18710	18710	18710	0
396	20240828	121000	932660030	18710	18700	18710	18700	100
397	20240828	120900	930789660	18690	18700	18700	18690	216
398	20240828	120800	926752120	18690	18700	18700	18690	25
399	20240828	120700	926284730	18700	18690	18700	18690	197
400	20240828	120600	922601880	18690	18700	18700	18690	369
401	20240828	120500	915702980	18710	18710	18710	18710	5
402	20240828	120400	915609430	18700	18700	18700	18700	0
403	20240828	120300	915609430	18700	18700	18700	18700	367
404	20240828	120200	908746530	18700	18750	18750	18700	686
405	20240828	120100	895909900	18730	18730	18730	18730	27
406	20240828	120000	895404190	18730	18790	18790	18730	789
407	20240828	115900	880612480	18790	18780	18790	18750	21
408	20240828	115800	880218180	18750	18790	18790	18750	562
409	20240828	115700	869674880	18800	18760	18800	18760	308
410	20240828	115600	863886330	18760	18790	18790	18760	13
411	20240828	115500	863642420	18790	18760	18790	18760	17
412	20240828	115400	863323240	18760	18790	18790	18760	70
413	20240828	115300	862009830	18790	18790	18790	18790	69
414	20240828	115200	860713320	18790	18790	18790	18790	10
415	20240828	115100	860525420	18760	18760	18760	18760	8
416	20240828	115000	860375340	18760	18770	18790	18760	270
417	20240828	114900	855309420	18790	18790	18790	18770	325
418	20240828	114800	849206170	18800	18810	18810	18800	904
419	20240828	114700	832208710	18810	18820	18820	18810	83
420	20240828	114600	830647370	18820	18820	18820	18810	16
421	20240828	114500	830346260	18820	18830	18830	18820	53
422	20240828	114400	829348770	18830	18830	18830	18830	7
423	20240828	114300	829216960	18830	18820	18830	18810	68
424	20240828	114200	827937680	18820	18820	18820	18820	18
425	20240828	114100	827598920	18830	18830	18830	18810	167
426	20240828	114000	824457430	18830	18830	18830	18830	81
427	20240828	113900	822932200	18830	18830	18830	18830	57
428	20240828	113800	821858890	18820	18820	18820	18820	58
429	20240828	113700	820767330	18810	18810	18810	18810	0
430	20240828	113600	820767330	18810	18810	18810	18810	36
431	20240828	113500	820090170	18810	18830	18830	18810	789
432	20240828	113400	805239770	18830	18830	18830	18830	0
433	20240828	113300	805239770	18830	18830	18830	18830	6
434	20240828	113200	805126790	18830	18840	18840	18830	31
435	20240828	113100	804542800	18840	18840	18840	18840	83
436	20240828	113000	802979080	18840	18840	18840	18840	40
437	20240828	112900	802225480	18840	18840	18840	18840	200
438	20240828	112800	798457480	18840	18840	18840	18840	50
439	20240828	112700	797515480	18880	18840	18880	18840	46
440	20240828	112600	796647400	18880	18920	18920	18880	529
441	20240828	112500	786649340	18920	18930	18930	18920	64
442	20240828	112400	785438230	18930	18930	18930	18930	38
443	20240828	112300	784718890	18930	18930	18930	18930	42
444	20240828	112200	783923830	18930	18930	18930	18930	1
445	20240828	112100	783904900	18940	18940	18940	18940	19
446	20240828	112000	783545040	18930	18890	18930	18890	776
447	20240828	111900	768880330	18890	18890	18890	18890	26
448	20240828	111800	768389190	18890	18890	18890	18890	20
449	20240828	111700	768011390	18880	18880	18880	18880	19
450	20240828	111600	767652670	18840	18840	18840	18840	0
451	20240828	111500	767652670	18840	18890	18890	18840	196
452	20240828	111400	763955230	18890	18890	18890	18890	130
453	20240828	111300	761499530	18890	18900	18900	18890	466
454	20240828	111200	752692380	18900	18870	18900	18870	774
455	20240828	111100	738076700	18830	18830	18830	18830	0
456	20240828	111000	738076700	18830	18870	18870	18830	19
457	20240828	110900	737718230	18880	18870	18880	18870	258
458	20240828	110800	732847600	18860	18840	18860	18840	258
459	20240828	110700	727984720	18840	18840	18840	18840	30
460	20240828	110600	727419520	18830	18830	18830	18830	337
461	20240828	110500	721073810	18830	18830	18830	18820	20
462	20240828	110400	720697220	18830	18820	18830	18820	322
463	20240828	110300	714637070	18830	18880	18880	18830	563
464	20240828	110200	704022210	18880	18890	18890	18880	98
465	20240828	110100	702171700	18890	18900	18900	18890	1462
466	20240828	110000	674553690	18890	18890	18900	18890	300
467	20240828	105900	668884640	18900	18890	18900	18890	65
468	20240828	105800	667656760	18890	18890	18890	18890	30
469	20240828	105700	667090060	18890	18890	18890	18890	42
470	20240828	105600	666296680	18900	18890	18900	18890	113
471	20240828	105500	664161990	18890	18890	18890	18890	43
472	20240828	105400	663349720	18900	18920	18920	18900	47
473	20240828	105300	662461140	18930	18930	18930	18930	19
474	20240828	105200	662101470	18940	18940	18940	18940	1
475	20240828	105100	662082530	18940	18930	18940	18930	38
476	20240828	105000	661363130	18900	18910	18910	18890	226
477	20240828	104900	657091380	18900	18910	18910	18900	235
478	20240828	104800	652649710	18910	18930	18930	18910	90
479	20240828	104700	650947680	18920	18930	18930	18920	559
480	20240828	104600	640369930	18940	18960	18960	18940	244
481	20240828	104500	635745770	18960	18960	18960	18960	85
482	20240828	104400	634134170	18980	18930	18980	18930	202
483	20240828	104300	630306930	18930	18920	18930	18920	120
484	20240828	104200	628036190	18920	18920	18920	18920	25
485	20240828	104100	627563190	18920	18920	18920	18920	1
486	20240828	104000	627544270	18920	18940	18940	18920	288
487	20240828	103900	622092170	18940	18940	18940	18940	10
488	20240828	103800	621902770	18940	18940	18940	18940	58
489	20240828	103700	620804250	18950	18950	18950	18950	5
490	20240828	103600	620709500	18950	18950	18950	18950	46
491	20240828	103500	619837800	18980	18980	18980	18980	1
492	20240828	103400	619818820	18980	18930	18980	18930	62
493	20240828	103300	618643810	18930	19000	19000	18930	471
494	20240828	103200	609710020	19020	19020	19020	19020	0
495	20240828	103100	609710020	19020	19050	19050	19020	189
496	20240828	103000	606114720	19070	19060	19070	19020	3
497	20240828	102900	606057570	19060	19060	19060	19060	65
498	20240828	102800	604818670	19070	19050	19070	19040	388
499	20240828	102700	597426600	19040	19040	19040	19040	0
500	20240828	102600	597426600	19040	19070	19070	19040	316
501	20240828	102500	591406980	19070	19060	19070	19060	336
502	20240828	102400	585000430	19060	19060	19060	19060	10
503	20240828	102300	584809830	19060	19060	19060	19060	5
504	20240828	102200	584714530	19050	19020	19050	19020	679
505	20240828	102100	571787780	18970	19010	19010	18970	29
506	20240828	102000	571236530	19010	19000	19020	18980	311
507	20240828	101900	565325050	19000	19010	19010	19000	114
508	20240828	101800	563158910	19020	19020	19030	19020	152
509	20240828	101700	560267860	19020	19030	19030	19020	2
510	20240828	101600	560229810	19020	19020	19020	19020	0
511	20240828	101500	560229810	19020	19020	19020	19020	38
512	20240828	101400	559507050	19030	18950	19030	18950	491
513	20240828	101300	550176950	18950	19010	19010	18940	691
514	20240828	101200	537073580	19010	19020	19020	19010	39
515	20240828	101100	536332020	19020	19010	19020	19010	23
516	20240828	101000	535894660	19010	19010	19010	19010	9
517	20240828	100900	535723570	19010	19010	19010	19010	0
518	20240828	100800	535723570	19010	19010	19010	19010	29
519	20240828	100700	535172280	19030	19000	19030	19000	5
520	20240828	100600	535077190	18970	18970	18970	18970	1
521	20240828	100500	535058220	18970	19040	19040	18960	613
522	20240828	100400	523404030	19040	19050	19050	19040	44
523	20240828	100300	522565880	19050	19080	19080	19040	197
524	20240828	100200	518812080	19080	19090	19090	19080	8
525	20240828	100100	518659410	19090	19090	19090	19080	53
526	20240828	100000	517647750	19050	19090	19090	19050	23
527	20240828	095900	517209520	19050	19090	19090	19050	24
528	20240828	095800	516752240	19070	19110	19110	19070	218
529	20240828	095700	512592980	19110	19110	19110	19110	0
530	20240828	095600	512592980	19110	19110	19110	19110	1
531	20240828	095500	512573870	19110	19110	19110	19080	81
532	20240828	095400	511025990	19110	19110	19110	19110	12
533	20240828	095300	510796670	19110	19110	19110	19110	4
534	20240828	095200	510720230	19110	19110	19110	19110	1
535	20240828	095100	510701120	19100	19060	19100	19020	1075
536	20240828	095000	490186810	19060	19080	19080	19060	828
537	20240828	094900	474389730	19070	19070	19070	19060	1120
538	20240828	094800	453033910	19060	19060	19060	18960	260
539	20240828	094700	448079080	19060	19000	19060	18960	289
540	20240828	094600	442593700	19050	19050	19070	19000	180
541	20240828	094500	439168230	19070	19070	19070	19070	0
542	20240828	094400	439168230	19070	19050	19070	19050	356
543	20240828	094300	432380260	19070	19070	19070	19070	1
544	20240828	094200	432361190	18960	18960	19040	18960	1495
545	20240828	094100	403978320	18960	18960	18970	18960	153
546	20240828	094000	401077120	18960	18960	18960	18960	31
547	20240828	093900	400489360	18980	18980	18980	18980	0
548	20240828	093800	400489360	18980	18950	18990	18950	418
549	20240828	093700	392560830	18970	18930	18970	18930	65
550	20240828	093600	391329730	18940	18940	18940	18930	43
551	20240828	093500	390515480	18940	18920	18950	18920	242
552	20240828	093400	385935370	18920	18930	18930	18920	219
553	20240828	093300	381791090	18950	18920	18950	18910	122
554	20240828	093200	379481680	18930	18870	18930	18860	303
555	20240828	093100	373757330	18880	18810	18880	18810	229
556	20240828	093000	369436260	18820	18860	18860	18810	93
557	20240828	092900	367683350	18870	18800	18870	18800	71
558	20240828	092800	366347850	18800	18810	18810	18800	54
559	20240828	092700	365332160	18800	18790	18860	18790	76
560	20240828	092600	363903370	18790	18750	18800	18740	570
561	20240828	092500	353195150	18740	18730	18740	18730	85
562	20240828	092400	351602440	18720	18720	18720	18710	716
563	20240828	092300	338199020	18680	18700	18710	18660	397
564	20240828	092200	330775090	18700	18680	18700	18660	1631
565	20240828	092100	300322070	18670	18690	18700	18670	763
566	20240828	092000	286068710	18690	18720	18720	18690	2310
567	20240828	091900	242862970	18710	18720	18720	18700	420
568	20240828	091800	235004990	18710	18710	18730	18700	720
569	20240828	091700	221531360	18720	18760	18760	18700	756
570	20240828	091600	207383040	18760	18770	18770	18710	920
571	20240828	091500	190140540	18760	18880	18880	18760	2199
572	20240828	091400	148758100	18870	18930	18930	18870	376
573	20240828	091300	141656040	18910	18950	18950	18890	1043
574	20240828	091200	121940120	18930	18950	18950	18930	270
575	20240828	091100	116825320	18950	19010	19010	18950	928
576	20240828	091000	99230100	18980	19100	19100	18980	2992
577	20240828	090900	42341760	19100	19090	19100	19090	45
578	20240828	090800	41482610	19090	19060	19090	19060	31
579	20240828	090700	40891720	19060	19100	19100	19050	46
580	20240828	090600	40014910	19100	19120	19120	19100	84
581	20240828	090500	38409860	19050	19100	19120	19050	62
582	20240828	090400	37225060	19100	19110	19120	19030	589
583	20240828	090300	25994980	19120	19120	19120	19090	137
584	20240828	090200	23378060	19120	19120	19120	19120	91
585	20240828	090100	21638140	19120	19170	19170	19090	558
586	20240828	090000	10957240	19180	19190	19190	19180	571