KissMeData/046890/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192600	1310844530	9700	9700	9700	9700	5160
3	20240827	192500	1310844530	9700	9700	9700	9700	0
4	20240827	192400	1310844530	9700	9700	9700	9700	0
5	20240827	192300	1310844530	9700	9700	9700	9700	0
6	20240827	192200	1310844530	9700	9700	9700	9700	0
7	20240827	192100	1310844530	9700	9700	9700	9700	0
8	20240827	192000	1310844530	9700	9700	9700	9700	0
9	20240827	191900	1310844530	9700	9700	9700	9700	0
10	20240827	191800	1310844530	9700	9700	9700	9700	0
11	20240827	191700	1310844530	9700	9700	9700	9700	0
12	20240827	191600	1310844530	9700	9700	9700	9700	0
13	20240827	191500	1310844530	9700	9700	9700	9700	0
14	20240827	191400	1310844530	9700	9700	9700	9700	0
15	20240827	191300	1310844530	9700	9700	9700	9700	0
16	20240827	191200	1310844530	9700	9700	9700	9700	0
17	20240827	191100	1310844530	9700	9700	9700	9700	0
18	20240827	191000	1310844530	9700	9700	9700	9700	0
19	20240827	190900	1310844530	9700	9700	9700	9700	0
20	20240827	190800	1310844530	9700	9700	9700	9700	0
21	20240827	190700	1310844530	9700	9700	9700	9700	0
22	20240827	190600	1310844530	9700	9700	9700	9700	0
23	20240827	190500	1310844530	9700	9700	9700	9700	0
24	20240827	190400	1310844530	9700	9700	9700	9700	0
25	20240827	190300	1310844530	9700	9700	9700	9700	0
26	20240827	190200	1310844530	9700	9700	9700	9700	0
27	20240827	190100	1310844530	9700	9700	9700	9700	0
28	20240827	190000	1310844530	9700	9700	9700	9700	0
29	20240827	185900	1310844530	9700	9700	9700	9700	0
30	20240827	185800	1310844530	9700	9700	9700	9700	0
31	20240827	185700	1310844530	9700	9700	9700	9700	0
32	20240827	185600	1310844530	9700	9700	9700	9700	5160
33	20240827	185500	1310844530	9700	9700	9700	9700	0
34	20240827	185400	1310844530	9700	9700	9700	9700	0
35	20240827	185300	1310844530	9700	9700	9700	9700	0
36	20240827	185200	1310844530	9700	9700	9700	9700	0
37	20240827	185100	1310844530	9700	9700	9700	9700	0
38	20240827	185000	1310844530	9700	9700	9700	9700	0
39	20240827	184900	1310844530	9700	9700	9700	9700	0
40	20240827	184800	1310844530	9700	9700	9700	9700	0
41	20240827	184700	1310844530	9700	9700	9700	9700	0
42	20240827	184600	1310844530	9700	9700	9700	9700	0
43	20240827	184500	1310844530	9700	9700	9700	9700	0
44	20240827	184400	1310844530	9700	9700	9700	9700	0
45	20240827	184300	1310844530	9700	9700	9700	9700	0
46	20240827	184200	1310844530	9700	9700	9700	9700	0
47	20240827	184100	1310844530	9700	9700	9700	9700	0
48	20240827	184000	1310844530	9700	9700	9700	9700	0
49	20240827	183900	1310844530	9700	9700	9700	9700	0
50	20240827	183800	1310844530	9700	9700	9700	9700	0
51	20240827	183700	1310844530	9700	9700	9700	9700	0
52	20240827	183600	1310844530	9700	9700	9700	9700	0
53	20240827	183500	1310844530	9700	9700	9700	9700	0
54	20240827	183400	1310844530	9700	9700	9700	9700	0
55	20240827	183300	1310844530	9700	9700	9700	9700	0
56	20240827	183200	1310844530	9700	9700	9700	9700	0
57	20240827	183100	1310844530	9700	9700	9700	9700	0
58	20240827	183000	1310844530	9700	9700	9700	9700	0
59	20240827	182900	1310844530	9700	9700	9700	9700	0
60	20240827	182800	1310844530	9700	9700	9700	9700	0
61	20240827	182700	1310844530	9700	9700	9700	9700	0
62	20240827	182600	1310844530	9700	9700	9700	9700	5160
63	20240827	182500	1310844530	9700	9700	9700	9700	0
64	20240827	182400	1310844530	9700	9700	9700	9700	0
65	20240827	182300	1310844530	9700	9700	9700	9700	0
66	20240827	182200	1310844530	9700	9700	9700	9700	0
67	20240827	182100	1310844530	9700	9700	9700	9700	0
68	20240827	182000	1310844530	9700	9700	9700	9700	0
69	20240827	181900	1310844530	9700	9700	9700	9700	0
70	20240827	181800	1310844530	9700	9700	9700	9700	0
71	20240827	181700	1310844530	9700	9700	9700	9700	0
72	20240827	181600	1310844530	9700	9700	9700	9700	0
73	20240827	181500	1310844530	9700	9700	9700	9700	0
74	20240827	181400	1310844530	9700	9700	9700	9700	0
75	20240827	181300	1310844530	9700	9700	9700	9700	0
76	20240827	181200	1310844530	9700	9700	9700	9700	0
77	20240827	181100	1310844530	9700	9700	9700	9700	0
78	20240827	181000	1310844530	9700	9700	9700	9700	0
79	20240827	180900	1310844530	9700	9700	9700	9700	0
80	20240827	180800	1310844530	9700	9700	9700	9700	0
81	20240827	180700	1310844530	9700	9700	9700	9700	0
82	20240827	180600	1310844530	9700	9700	9700	9700	0
83	20240827	180500	1310844530	9700	9700	9700	9700	0
84	20240827	180400	1310844530	9700	9700	9700	9700	0
85	20240827	180300	1310844530	9700	9700	9700	9700	0
86	20240827	180200	1310844530	9700	9700	9700	9700	0
87	20240827	180100	1310844530	9700	9700	9700	9700	0
88	20240827	180000	1310844530	9700	9700	9700	9700	0
89	20240827	175900	1310844530	9700	9700	9700	9700	0
90	20240827	175800	1310844530	9700	9700	9700	9700	0
91	20240827	175700	1310844530	9700	9700	9700	9700	0
92	20240827	175600	1310844530	9700	9700	9700	9700	5160
93	20240827	175500	1310844530	9700	9700	9700	9700	0
94	20240827	175400	1310844530	9700	9700	9700	9700	0
95	20240827	175300	1310844530	9700	9700	9700	9700	0
96	20240827	175200	1310844530	9700	9700	9700	9700	0
97	20240827	175100	1310844530	9700	9700	9700	9700	0
98	20240827	175000	1310844530	9700	9700	9700	9700	0
99	20240827	174900	1310844530	9700	9700	9700	9700	0
100	20240827	174800	1310844530	9700	9700	9700	9700	0
101	20240827	174700	1310844530	9700	9700	9700	9700	0
102	20240827	174600	1310844530	9700	9700	9700	9700	0
103	20240827	174500	1310844530	9700	9700	9700	9700	0
104	20240827	174400	1310844530	9700	9700	9700	9700	0
105	20240827	174300	1310844530	9700	9700	9700	9700	0
106	20240827	174200	1310844530	9700	9700	9700	9700	0
107	20240827	174100	1310844530	9700	9700	9700	9700	0
108	20240827	174000	1310844530	9700	9700	9700	9700	0
109	20240827	173900	1310844530	9700	9700	9700	9700	0
110	20240827	173800	1310844530	9700	9700	9700	9700	0
111	20240827	173700	1310844530	9700	9700	9700	9700	0
112	20240827	173600	1310844530	9700	9700	9700	9700	0
113	20240827	173500	1310844530	9700	9700	9700	9700	0
114	20240827	173400	1310844530	9700	9700	9700	9700	0
115	20240827	173300	1310844530	9700	9700	9700	9700	0
116	20240827	173200	1310844530	9700	9700	9700	9700	0
117	20240827	173100	1310844530	9700	9700	9700	9700	0
118	20240827	173000	1310844530	9700	9700	9700	9700	0
119	20240827	172900	1310844530	9700	9700	9700	9700	0
120	20240827	172800	1310844530	9700	9700	9700	9700	0
121	20240827	172700	1310844530	9700	9700	9700	9700	0
122	20240827	172600	1310844530	9700	9700	9700	9700	5160
123	20240827	172500	1310844530	9700	9700	9700	9700	0
124	20240827	172400	1310844530	9700	9700	9700	9700	0
125	20240827	172300	1310844530	9700	9700	9700	9700	0
126	20240827	172200	1310844530	9700	9700	9700	9700	0
127	20240827	172100	1310844530	9700	9700	9700	9700	0
128	20240827	172000	1310844530	9700	9700	9700	9700	0
129	20240827	171900	1310844530	9700	9700	9700	9700	0
130	20240827	171800	1310844530	9700	9700	9700	9700	0
131	20240827	171700	1310844530	9700	9700	9700	9700	0
132	20240827	171600	1310844530	9700	9700	9700	9700	0
133	20240827	171500	1310844530	9700	9700	9700	9700	0
134	20240827	171400	1310844530	9700	9700	9700	9700	0
135	20240827	171300	1310844530	9700	9700	9700	9700	0
136	20240827	171200	1310844530	9700	9700	9700	9700	0
137	20240827	171100	1310844530	9700	9700	9700	9700	0
138	20240827	171000	1310844530	9700	9700	9700	9700	0
139	20240827	170900	1310844530	9700	9700	9700	9700	0
140	20240827	170800	1310844530	9700	9700	9700	9700	0
141	20240827	170700	1310844530	9700	9700	9700	9700	0
142	20240827	170600	1310844530	9700	9700	9700	9700	0
143	20240827	170500	1310844530	9700	9700	9700	9700	0
144	20240827	170400	1310844530	9700	9700	9700	9700	0
145	20240827	170300	1310844530	9700	9700	9700	9700	0
146	20240827	170200	1310844530	9700	9700	9700	9700	0
147	20240827	170100	1310844530	9700	9700	9700	9700	0
148	20240827	170000	1310844530	9700	9700	9700	9700	0
149	20240827	165900	1310844530	9700	9700	9700	9700	0
150	20240827	165800	1310844530	9700	9700	9700	9700	0
151	20240827	165700	1310844530	9700	9700	9700	9700	0
152	20240827	165600	1310844530	9700	9700	9700	9700	5160
153	20240827	165500	1310844530	9700	9700	9700	9700	0
154	20240827	165400	1310844530	9700	9700	9700	9700	0
155	20240827	165300	1310844530	9700	9700	9700	9700	0
156	20240827	165200	1310844530	9700	9700	9700	9700	0
157	20240827	165100	1310844530	9700	9700	9700	9700	0
158	20240827	165000	1310844530	9700	9700	9700	9700	0
159	20240827	164900	1310844530	9700	9700	9700	9700	0
160	20240827	164800	1310844530	9700	9700	9700	9700	0
161	20240827	164700	1310844530	9700	9700	9700	9700	0
162	20240827	164600	1310844530	9700	9700	9700	9700	0
163	20240827	164500	1310844530	9700	9700	9700	9700	0
164	20240827	164400	1310844530	9700	9700	9700	9700	0
165	20240827	164300	1310844530	9700	9700	9700	9700	0
166	20240827	164200	1310844530	9700	9700	9700	9700	0
167	20240827	164100	1310844530	9700	9700	9700	9700	0
168	20240827	164000	1310844530	9700	9700	9700	9700	0
169	20240827	163900	1310844530	9700	9700	9700	9700	0
170	20240827	163800	1310844530	9700	9700	9700	9700	0
171	20240827	163700	1310844530	9700	9700	9700	9700	0
172	20240827	163600	1310844530	9700	9700	9700	9700	0
173	20240827	163500	1310844530	9700	9700	9700	9700	0
174	20240827	163400	1310844530	9700	9700	9700	9700	0
175	20240827	163300	1310844530	9700	9700	9700	9700	0
176	20240827	163200	1310844530	9700	9700	9700	9700	0
177	20240827	163100	1310844530	9700	9700	9700	9700	0
178	20240827	163000	1310844530	9700	9700	9700	9700	0
179	20240827	162900	1310844530	9700	9700	9700	9700	0
180	20240827	162800	1310844530	9700	9700	9700	9700	0
181	20240827	162700	1310844530	9700	9700	9700	9700	0
182	20240827	162600	1310844530	9700	9700	9700	9700	5160
183	20240827	162500	1310844530	9700	9700	9700	9700	0
184	20240827	162400	1310844530	9700	9700	9700	9700	0
185	20240827	162300	1310844530	9700	9700	9700	9700	0
186	20240827	162200	1310844530	9700	9700	9700	9700	0
187	20240827	162100	1310844530	9700	9700	9700	9700	0
188	20240827	162000	1310844530	9700	9700	9700	9700	0
189	20240827	161900	1310844530	9700	9700	9700	9700	0
190	20240827	161800	1310844530	9700	9700	9700	9700	0
191	20240827	161700	1310844530	9700	9700	9700	9700	0
192	20240827	161600	1310844530	9700	9700	9700	9700	0
193	20240827	161500	1310844530	9700	9700	9700	9700	0
194	20240827	161400	1310844530	9700	9700	9700	9700	0
195	20240827	161300	1310844530	9700	9700	9700	9700	0
196	20240827	161200	1310844530	9700	9700	9700	9700	0
197	20240827	161100	1310844530	9700	9700	9700	9700	0
198	20240827	161000	1310844530	9700	9700	9700	9700	0
199	20240827	160900	1310844530	9700	9700	9700	9700	0
200	20240827	160800	1310844530	9700	9700	9700	9700	0
201	20240827	160700	1310844530	9700	9700	9700	9700	0
202	20240827	160600	1310844530	9700	9700	9700	9700	0
203	20240827	160500	1310844530	9700	9700	9700	9700	0
204	20240827	160400	1310844530	9700	9700	9700	9700	0
205	20240827	160300	1310844530	9700	9700	9700	9700	0
206	20240827	160200	1310844530	9700	9700	9700	9700	0
207	20240827	160100	1310844530	9700	9700	9700	9700	0
208	20240827	160000	1310844530	9700	9700	9700	9700	0
209	20240827	155900	1310844530	9700	9700	9700	9700	0
210	20240827	155800	1310844530	9700	9700	9700	9700	0
211	20240827	155700	1310844530	9700	9700	9700	9700	0
212	20240827	155600	1310844530	9700	9700	9700	9700	5160
213	20240827	155500	1310844530	9700	9700	9700	9700	0
214	20240827	155400	1310844530	9700	9700	9700	9700	0
215	20240827	155300	1310844530	9700	9700	9700	9700	0
216	20240827	155200	1310844530	9700	9700	9700	9700	0
217	20240827	155100	1310844530	9700	9700	9700	9700	0
218	20240827	155000	1310844530	9700	9700	9700	9700	0
219	20240827	154900	1310844530	9700	9700	9700	9700	0
220	20240827	154800	1310844530	9700	9700	9700	9700	0
221	20240827	154700	1310844530	9700	9700	9700	9700	0
222	20240827	154600	1310844530	9700	9700	9700	9700	0
223	20240827	154500	1310844530	9700	9700	9700	9700	0
224	20240827	154400	1310844530	9700	9700	9700	9700	0
225	20240827	154300	1310844530	9700	9700	9700	9700	0
226	20240827	154200	1310844530	9700	9700	9700	9700	0
227	20240827	154100	1310844530	9700	9700	9700	9700	0
228	20240827	154000	1310844530	9700	9700	9700	9700	0
229	20240827	153900	1310844530	9700	9700	9700	9700	0
230	20240827	153800	1310844530	9700	9700	9700	9700	0
231	20240827	153700	1310844530	9700	9700	9700	9700	0
232	20240827	153600	1310844530	9700	9700	9700	9700	0
233	20240827	153500	1310844530	9700	9700	9700	9700	0
234	20240827	153400	1310844530	9700	9700	9700	9700	0
235	20240827	153300	1310844530	9700	9700	9700	9700	0
236	20240827	153200	1310844530	9700	9700	9700	9700	0
237	20240827	153100	1310844530	9700	9700	9700	9700	0
238	20240827	153000	1310844530	9700	9700	9700	9700	5160
239	20240827	152900	1260792530	9690	9690	9690	9690	0
240	20240827	152800	1260792530	9690	9690	9690	9690	0
241	20240827	152700	1260792530	9690	9690	9690	9690	0
242	20240827	152600	1260792530	9690	9690	9690	9690	0
243	20240827	152500	1260792530	9690	9690	9690	9690	0
244	20240827	152400	1260792530	9690	9690	9690	9690	0
245	20240827	152300	1260792530	9690	9690	9690	9690	0
246	20240827	152200	1260792530	9690	9690	9690	9690	0
247	20240827	152100	1260792530	9690	9690	9690	9690	0
248	20240827	152000	1260792530	9690	9690	9690	9690	0
249	20240827	151900	1260792530	9690	9690	9690	9680	390
250	20240827	151800	1257015130	9690	9690	9690	9680	370
251	20240827	151700	1253432950	9680	9680	9680	9680	4
252	20240827	151600	1253394230	9680	9680	9680	9670	1711
253	20240827	151500	1236834720	9680	9690	9690	9680	441
254	20240827	151400	1232561450	9690	9690	9690	9690	4
255	20240827	151300	1232522690	9690	9690	9690	9690	139
256	20240827	151200	1231175780	9690	9690	9690	9690	1419
257	20240827	151100	1217425670	9690	9690	9700	9690	146
258	20240827	151000	1216010510	9700	9680	9700	9680	848
259	20240827	150900	1207793320	9680	9680	9690	9680	131
260	20240827	150800	1206524660	9690	9680	9690	9680	139
261	20240827	150700	1205178130	9680	9690	9690	9680	56
262	20240827	150600	1204636020	9690	9690	9690	9690	112
263	20240827	150500	1203550740	9700	9700	9700	9690	2740
264	20240827	150400	1176989520	9700	9700	9700	9700	9
265	20240827	150300	1176902220	9700	9710	9710	9700	299
266	20240827	150200	1174001470	9700	9700	9700	9700	4
267	20240827	150100	1173962670	9710	9700	9710	9700	395
268	20240827	150000	1170130410	9700	9710	9710	9700	169
269	20240827	145900	1168490400	9700	9710	9710	9700	76
270	20240827	145800	1167752480	9710	9710	9710	9700	87
271	20240827	145700	1166907730	9700	9710	9710	9700	49
272	20240827	145600	1166431980	9700	9700	9700	9700	906
273	20240827	145500	1157643780	9690	9690	9700	9690	223
274	20240827	145400	1155481000	9690	9700	9700	9690	61
275	20240827	145300	1154889620	9700	9690	9700	9690	45
276	20240827	145200	1154453140	9700	9700	9700	9690	154
277	20240827	145100	1152960160	9690	9690	9700	9690	78
278	20240827	145000	1152203600	9690	9690	9690	9690	80
279	20240827	144900	1151428400	9700	9700	9700	9700	44
280	20240827	144800	1151001600	9690	9690	9700	9690	106
281	20240827	144700	1149973990	9690	9690	9700	9690	74
282	20240827	144600	1149256500	9690	9690	9700	9690	143
283	20240827	144500	1147870400	9690	9690	9690	9690	62
284	20240827	144400	1147269620	9690	9690	9690	9690	31
285	20240827	144300	1146969230	9690	9690	9690	9690	2
286	20240827	144200	1146949850	9690	9690	9690	9690	2
287	20240827	144100	1146930470	9690	9690	9690	9690	258
288	20240827	144000	1144430450	9700	9710	9710	9700	81
289	20240827	143900	1143644650	9710	9710	9710	9710	12
290	20240827	143800	1143528130	9700	9700	9700	9700	351
291	20240827	143700	1140123430	9700	9700	9700	9700	304
292	20240827	143600	1137174630	9710	9710	9710	9710	47
293	20240827	143500	1136718260	9710	9710	9710	9700	95
294	20240827	143400	1135795830	9710	9700	9710	9700	46
295	20240827	143300	1135349190	9710	9700	9710	9700	160
296	20240827	143200	1133795610	9710	9710	9710	9710	0
297	20240827	143100	1133795610	9710	9710	9710	9700	182
298	20240827	143000	1132029390	9700	9710	9710	9700	13
299	20240827	142900	1131903180	9710	9700	9710	9700	63
300	20240827	142800	1131291550	9710	9710	9710	9710	46
301	20240827	142700	1130844890	9710	9710	9710	9700	80
302	20240827	142600	1130068110	9700	9700	9700	9700	0
303	20240827	142500	1130068110	9700	9700	9700	9700	1153
304	20240827	142400	1118884010	9690	9690	9690	9690	37
305	20240827	142300	1118525480	9690	9700	9700	9690	185
306	20240827	142200	1116732810	9700	9700	9700	9690	559
307	20240827	142100	1111310870	9700	9690	9700	9690	48
308	20240827	142000	1110845640	9700	9690	9700	9690	114
309	20240827	141900	1109740630	9690	9690	9690	9690	2
310	20240827	141800	1109721250	9690	9690	9700	9690	248
311	20240827	141700	1107317080	9690	9700	9700	9690	95
312	20240827	141600	1106395940	9690	9700	9700	9690	93
313	20240827	141500	1105494200	9690	9690	9690	9690	36
314	20240827	141400	1105145360	9690	9690	9690	9690	29
315	20240827	141300	1104864350	9690	9690	9700	9690	10
316	20240827	141200	1104767440	9700	9700	9700	9690	16
317	20240827	141100	1104612260	9690	9690	9690	9690	100
318	20240827	141000	1103643260	9690	9700	9700	9690	149
319	20240827	140900	1102198980	9690	9700	9700	9690	70
320	20240827	140800	1101520200	9700	9700	9700	9700	8
321	20240827	140700	1101442600	9700	9690	9700	9690	46
322	20240827	140600	1100996420	9690	9690	9690	9690	0
323	20240827	140500	1100996420	9690	9690	9690	9690	728
324	20240827	140400	1093942100	9680	9680	9680	9680	2
325	20240827	140300	1093922740	9680	9680	9680	9680	2
326	20240827	140200	1093903380	9690	9690	9690	9690	1
327	20240827	140100	1093893690	9690	9690	9700	9690	856
328	20240827	140000	1085597300	9690	9690	9690	9690	93
329	20240827	135900	1084696130	9690	9700	9700	9690	353
330	20240827	135800	1081275420	9700	9690	9700	9690	24
331	20240827	135700	1081042640	9690	9700	9700	9690	437
332	20240827	135600	1076807210	9700	9700	9700	9700	0
333	20240827	135500	1076807210	9700	9700	9700	9700	43
334	20240827	135400	1076390110	9690	9680	9700	9680	2696
335	20240827	135300	1050246390	9680	9690	9690	9680	13
336	20240827	135200	1050120480	9690	9680	9690	9680	52
337	20240827	135100	1049616620	9690	9690	9690	9690	24
338	20240827	135000	1049384060	9690	9700	9700	9690	158
339	20240827	134900	1047852860	9690	9690	9690	9690	2
340	20240827	134800	1047833480	9700	9690	9700	9680	420
341	20240827	134700	1043765610	9690	9690	9700	9690	204
342	20240827	134600	1041788010	9690	9690	9690	9690	144
343	20240827	134500	1040392650	9690	9690	9690	9690	287
344	20240827	134400	1037611620	9700	9690	9700	9670	2858
345	20240827	134300	1009951770	9690	9690	9690	9690	307
346	20240827	134200	1006976940	9690	9690	9690	9690	37
347	20240827	134100	1006618410	9700	9690	9700	9690	46
348	20240827	134000	1006172610	9700	9690	9700	9690	142
349	20240827	133900	1004796620	9700	9690	9700	9690	21
350	20240827	133800	1004593120	9690	9690	9690	9690	40
351	20240827	133700	1004205520	9690	9690	9690	9690	141
352	20240827	133600	1002839230	9690	9690	9690	9690	0
353	20240827	133500	1002839230	9690	9700	9700	9690	47
354	20240827	133400	1002383460	9700	9700	9700	9700	4
355	20240827	133300	1002344660	9700	9700	9700	9700	0
356	20240827	133200	1002344660	9700	9700	9700	9700	1
357	20240827	133100	1002334960	9700	9690	9700	9690	101
358	20240827	133000	1001356260	9690	9690	9690	9690	55
359	20240827	132900	1000823310	9690	9680	9700	9680	292
360	20240827	132800	997993190	9680	9680	9680	9680	2
361	20240827	132700	997973830	9690	9690	9690	9690	103
362	20240827	132600	996975760	9690	9690	9690	9690	0
363	20240827	132500	996975760	9690	9690	9690	9690	0
364	20240827	132400	996975760	9690	9680	9690	9680	1182
365	20240827	132300	985532850	9690	9690	9690	9690	25
366	20240827	132200	985290600	9690	9690	9690	9690	0
367	20240827	132100	985290600	9690	9690	9690	9690	12
368	20240827	132000	985174320	9680	9680	9680	9680	0
369	20240827	131900	985174320	9680	9680	9680	9680	0
370	20240827	131800	985174320	9680	9690	9690	9680	211
371	20240827	131700	983130740	9710	9710	9710	9710	53
372	20240827	131600	982616110	9710	9680	9710	9680	3018
373	20240827	131500	953376960	9680	9680	9680	9680	13
374	20240827	131400	953251120	9680	9680	9680	9680	121
375	20240827	131300	952079840	9670	9670	9670	9670	0
376	20240827	131200	952079840	9670	9670	9670	9670	143
377	20240827	131100	950697030	9660	9660	9660	9660	0
378	20240827	131000	950697030	9660	9660	9660	9660	263
379	20240827	130900	948156450	9660	9660	9660	9660	9
380	20240827	130800	948069510	9660	9680	9680	9660	569
381	20240827	130700	942564380	9680	9680	9680	9680	653
382	20240827	130600	936243340	9690	9690	9690	9690	0
383	20240827	130500	936243340	9690	9690	9690	9690	222
384	20240827	130400	934092160	9700	9700	9700	9700	0
385	20240827	130300	934092160	9700	9710	9710	9700	200
386	20240827	130200	932151210	9710	9690	9730	9690	3785
387	20240827	130100	895377490	9690	9690	9690	9690	258
388	20240827	130000	892877470	9680	9680	9720	9670	10160
389	20240827	125900	794374330	9680	9680	9680	9670	142
390	20240827	125800	793001000	9680	9680	9680	9670	31
391	20240827	125700	792700990	9680	9680	9680	9670	34
392	20240827	125600	792371920	9680	9680	9680	9670	32
393	20240827	125500	792062220	9680	9680	9680	9670	32
394	20240827	125400	791752550	9680	9680	9680	9670	73
395	20240827	125300	791046000	9680	9680	9680	9670	31
396	20240827	125200	790745990	9680	9680	9680	9670	131
397	20240827	125100	789478590	9680	9680	9680	9670	13
398	20240827	125000	789352800	9680	9680	9680	9680	3
399	20240827	124900	789323760	9680	9680	9680	9680	10
400	20240827	124800	789226960	9670	9670	9670	9670	0
401	20240827	124700	789226960	9670	9660	9680	9660	895
402	20240827	124600	780568220	9660	9660	9660	9660	9
403	20240827	124500	780481280	9650	9640	9650	9640	10
404	20240827	124400	780384800	9640	9640	9640	9640	0
405	20240827	124300	780384800	9640	9630	9640	9630	731
406	20240827	124200	773344840	9630	9630	9630	9620	224
407	20240827	124100	771188150	9630	9630	9630	9630	2
408	20240827	124000	771168890	9640	9640	9640	9640	0
409	20240827	123900	771168890	9640	9640	9640	9640	0
410	20240827	123800	771168890	9640	9660	9660	9630	181
411	20240827	123700	769423310	9660	9660	9660	9660	7
412	20240827	123600	769355690	9660	9660	9660	9650	58
413	20240827	123500	768795560	9660	9660	9660	9660	22
414	20240827	123400	768583040	9660	9650	9660	9650	100
415	20240827	123300	767617920	9640	9640	9640	9640	13
416	20240827	123200	767492600	9640	9630	9640	9630	228
417	20240827	123100	765296580	9620	9630	9630	9620	4
418	20240827	123000	765258090	9620	9630	9630	9620	6
419	20240827	122900	765200330	9630	9630	9630	9630	0
420	20240827	122800	765200330	9630	9630	9630	9630	1
421	20240827	122700	765190700	9630	9640	9650	9630	158
422	20240827	122600	763667910	9640	9640	9640	9640	0
423	20240827	122500	763667910	9640	9650	9650	9640	4
424	20240827	122400	763629330	9650	9650	9650	9650	39
425	20240827	122300	763252980	9650	9640	9650	9640	345
426	20240827	122200	759926610	9640	9620	9640	9620	210
427	20240827	122100	757904910	9620	9620	9630	9620	900
428	20240827	122000	749238400	9620	9620	9620	9620	2
429	20240827	121900	749219160	9620	9620	9630	9620	371
430	20240827	121800	745649020	9630	9620	9630	9620	268
431	20240827	121700	743070830	9630	9620	9630	9620	14
432	20240827	121600	742936050	9620	9620	9620	9620	2
433	20240827	121500	742916810	9620	9620	9620	9620	2
434	20240827	121400	742897570	9630	9630	9630	9630	2
435	20240827	121300	742878310	9630	9630	9630	9620	551
436	20240827	121200	737572510	9630	9640	9640	9630	662
437	20240827	121100	731191830	9640	9650	9650	9640	160
438	20240827	121000	729649280	9650	9650	9650	9650	77
439	20240827	120900	728906230	9650	9650	9650	9650	1373
440	20240827	120800	715656780	9640	9650	9650	9640	86
441	20240827	120700	714827570	9640	9650	9650	9640	93
442	20240827	120600	713930380	9640	9650	9650	9640	20
443	20240827	120500	713737400	9650	9650	9650	9640	25
444	20240827	120400	713496170	9650	9640	9650	9640	44
445	20240827	120300	713071830	9640	9640	9640	9640	227
446	20240827	120200	710883550	9640	9650	9650	9640	62
447	20240827	120100	710285510	9640	9650	9650	9640	3
448	20240827	120000	710256580	9650	9650	9650	9650	8
449	20240827	115900	710179380	9650	9650	9650	9650	0
450	20240827	115800	710179380	9650	9650	9650	9650	79
451	20240827	115700	709417030	9650	9670	9670	9650	228
452	20240827	115600	707214660	9670	9670	9670	9660	23
453	20240827	115500	706992270	9670	9660	9670	9660	24
454	20240827	115400	706760220	9660	9660	9660	9660	0
455	20240827	115300	706760220	9660	9670	9670	9660	18
456	20240827	115200	706586180	9670	9660	9670	9660	3
457	20240827	115100	706557190	9660	9670	9670	9660	4
458	20240827	115000	706518530	9660	9660	9660	9660	165
459	20240827	114900	704924630	9670	9670	9670	9670	2
460	20240827	114800	704905290	9660	9650	9660	9650	28
461	20240827	114700	704635040	9650	9650	9650	9640	67
462	20240827	114600	703988560	9650	9650	9650	9640	29
463	20240827	114500	703708730	9650	9640	9650	9640	23
464	20240827	114400	703486800	9640	9650	9650	9640	50
465	20240827	114300	703004540	9640	9650	9650	9640	4
466	20240827	114200	702965960	9650	9650	9650	9640	104
467	20240827	114100	701963380	9640	9650	9650	9640	547
468	20240827	114000	696685650	9650	9660	9660	9650	706
469	20240827	113900	689872650	9660	9660	9660	9660	122
470	20240827	113800	688694130	9660	9660	9660	9660	2
471	20240827	113700	688674810	9660	9660	9660	9660	4
472	20240827	113600	688636170	9650	9670	9670	9650	1222
473	20240827	113500	676825420	9670	9680	9680	9670	406
474	20240827	113400	672897730	9670	9670	9670	9670	0
475	20240827	113300	672897730	9670	9670	9670	9670	50
476	20240827	113200	672414230	9670	9690	9700	9670	2524
477	20240827	113100	647971560	9690	9690	9690	9690	0
478	20240827	113000	647971560	9690	9680	9690	9680	520
479	20240827	112900	642933160	9680	9680	9680	9680	2
480	20240827	112800	642913800	9680	9680	9680	9680	2
481	20240827	112700	642894440	9680	9680	9680	9680	55
482	20240827	112600	642362040	9680	9670	9690	9660	2145
483	20240827	112500	621609810	9660	9680	9690	9660	323
484	20240827	112400	618485550	9680	9680	9680	9680	2
485	20240827	112300	618466190	9680	9680	9680	9680	0
486	20240827	112200	618466190	9680	9670	9680	9670	4
487	20240827	112100	618427490	9680	9680	9680	9680	0
488	20240827	112000	618427490	9680	9660	9680	9660	26
489	20240827	111900	618176080	9660	9660	9660	9660	118
490	20240827	111800	617036200	9660	9670	9670	9660	117
491	20240827	111700	615905000	9670	9670	9670	9670	2
492	20240827	111600	615885660	9670	9680	9680	9660	128
493	20240827	111500	614648850	9670	9670	9670	9670	0
494	20240827	111400	614648850	9670	9670	9670	9670	0
495	20240827	111300	614648850	9670	9670	9670	9670	19
496	20240827	111200	614465120	9670	9690	9690	9670	240
497	20240827	111100	612142810	9670	9670	9670	9670	0
498	20240827	111000	612142810	9670	9670	9670	9670	0
499	20240827	110900	612142810	9670	9670	9670	9670	0
500	20240827	110800	612142810	9670	9680	9680	9670	131
501	20240827	110700	610874980	9680	9680	9680	9680	0
502	20240827	110600	610874980	9680	9680	9680	9660	303
503	20240827	110500	607945050	9680	9680	9680	9680	27
504	20240827	110400	607683690	9680	9680	9680	9680	0
505	20240827	110300	607683690	9680	9680	9680	9670	122
506	20240827	110200	606502910	9670	9680	9680	9670	730
507	20240827	110100	599437610	9680	9680	9680	9680	637
508	20240827	110000	593271450	9680	9680	9680	9680	0
509	20240827	105900	593271450	9680	9700	9700	9680	257
510	20240827	105800	590780330	9690	9690	9690	9690	0
511	20240827	105700	590780330	9690	9690	9690	9690	0
512	20240827	105600	590780330	9690	9690	9690	9690	0
513	20240827	105500	590780330	9690	9700	9700	9690	387
514	20240827	105400	587029300	9690	9690	9690	9690	2
515	20240827	105300	587009920	9690	9690	9690	9690	0
516	20240827	105200	587009920	9690	9690	9690	9690	26
517	20240827	105100	586757980	9690	9700	9700	9690	105
518	20240827	105000	585739670	9700	9700	9700	9700	33
519	20240827	104900	585419570	9680	9680	9680	9680	28
520	20240827	104800	585148530	9690	9690	9690	9690	37
521	20240827	104700	584790000	9690	9710	9710	9690	205
522	20240827	104600	582802040	9710	9710	9710	9710	28
523	20240827	104500	582530160	9710	9700	9710	9700	18
524	20240827	104400	582355390	9700	9700	9700	9700	1
525	20240827	104300	582345690	9700	9700	9700	9690	36
526	20240827	104200	581996510	9690	9690	9690	9690	0
527	20240827	104100	581996510	9690	9700	9700	9680	540
528	20240827	104000	576762370	9700	9720	9720	9700	163
529	20240827	103900	575178890	9710	9700	9720	9690	820
530	20240827	103800	567225120	9690	9700	9700	9690	597
531	20240827	103700	561435180	9700	9690	9700	9690	17
532	20240827	103600	561270300	9690	9690	9690	9690	15
533	20240827	103500	561124950	9680	9690	9690	9680	115
534	20240827	103400	560010620	9690	9690	9690	9690	33
535	20240827	103300	559690850	9680	9690	9690	9680	162
536	20240827	103200	558122380	9690	9690	9690	9690	23
537	20240827	103100	557899510	9690	9730	9730	9680	720
538	20240827	103000	550911440	9730	9730	9730	9730	38
539	20240827	102900	550541700	9720	9720	9730	9720	801
540	20240827	102800	542755750	9720	9720	9720	9710	56
541	20240827	102700	542211590	9720	9720	9720	9710	41
542	20240827	102600	541813090	9720	9720	9720	9720	22
543	20240827	102500	541599250	9720	9720	9720	9710	104
544	20240827	102400	540588560	9720	9720	9720	9720	17
545	20240827	102300	540423320	9710	9720	9720	9710	66
546	20240827	102200	539782000	9710	9710	9710	9710	0
547	20240827	102100	539782000	9710	9710	9710	9700	96
548	20240827	102000	538850040	9710	9700	9710	9700	24
549	20240827	101900	538617050	9710	9710	9710	9710	39
550	20240827	101800	538238360	9710	9700	9710	9700	22
551	20240827	101700	538024770	9690	9690	9690	9690	2
552	20240827	101600	538005390	9680	9680	9690	9680	183
553	20240827	101500	536232940	9680	9680	9680	9680	55
554	20240827	101400	535700540	9690	9690	9690	9690	1
555	20240827	101300	535690850	9670	9670	9670	9670	2
556	20240827	101200	535671510	9680	9700	9700	9670	2017
557	20240827	101100	516130660	9720	9700	9720	9700	46
558	20240827	101000	515684010	9700	9710	9710	9700	138
559	20240827	100900	514344050	9720	9710	9720	9710	28
560	20240827	100800	514071920	9720	9720	9720	9720	29
561	20240827	100700	513790040	9710	9700	9710	9700	112
562	20240827	100600	512702990	9700	9700	9700	9700	87
563	20240827	100500	511859090	9700	9700	9700	9700	177
564	20240827	100400	510142190	9700	9700	9700	9700	9
565	20240827	100300	510054890	9700	9700	9710	9700	83
566	20240827	100200	509249520	9710	9720	9720	9710	70
567	20240827	100100	508569810	9700	9710	9710	9690	17
568	20240827	100000	508404940	9710	9730	9730	9690	1133
569	20240827	095900	497400250	9740	9740	9740	9730	51
570	20240827	095800	496903530	9740	9740	9740	9740	30
571	20240827	095700	496611330	9740	9730	9740	9730	160
572	20240827	095600	495054130	9740	9740	9740	9740	30
573	20240827	095500	494761930	9740	9740	9740	9730	67
574	20240827	095400	494109370	9740	9740	9740	9730	103
575	20240827	095300	493106170	9740	9730	9740	9730	37
576	20240827	095200	492745840	9730	9740	9740	9730	444
577	20240827	095100	488421910	9740	9740	9740	9740	223
578	20240827	095000	486249890	9740	9740	9750	9740	287
579	20240827	094900	483454190	9730	9720	9730	9720	1452
580	20240827	094800	469332990	9720	9720	9720	9720	209
581	20240827	094700	467301510	9730	9720	9730	9720	298
582	20240827	094600	464403820	9730	9730	9730	9730	49
583	20240827	094500	463927050	9730	9720	9730	9720	40
584	20240827	094400	463537880	9720	9710	9730	9710	55
585	20240827	094300	463003070	9710	9710	9710	9700	1320
586	20240827	094200	450185890	9710	9710	9710	9710	0
587	20240827	094100	450185890	9710	9720	9730	9710	234
588	20240827	094000	447911070	9720	9720	9750	9720	975
589	20240827	093900	438424380	9720	9740	9740	9700	2280
590	20240827	093800	416257200	9740	9740	9740	9730	21
591	20240827	093700	416052810	9740	9750	9750	9730	4506
592	20240827	093600	372144810	9740	9730	9740	9710	1757
593	20240827	093500	355056650	9730	9730	9730	9730	0
594	20240827	093400	355056650	9730	9730	9730	9720	446
595	20240827	093300	350717080	9730	9710	9730	9710	1215
596	20240827	093200	338907020	9720	9710	9730	9710	1047
597	20240827	093100	328728130	9700	9700	9700	9700	661
598	20240827	093000	322316430	9700	9650	9700	9650	3090
599	20240827	092900	292421590	9640	9640	9640	9640	0
600	20240827	092800	292421590	9640	9650	9660	9630	1791
601	20240827	092700	275142490	9630	9630	9630	9630	26
602	20240827	092600	274892110	9630	9630	9650	9630	328
603	20240827	092500	271732790	9620	9620	9620	9620	203
604	20240827	092400	269779930	9630	9650	9650	9630	623
605	20240827	092300	263775110	9650	9650	9650	9650	0
606	20240827	092200	263775110	9650	9680	9680	9620	4773
607	20240827	092100	217765490	9680	9620	9680	9620	1992
608	20240827	092000	198542190	9620	9610	9620	9580	1819
609	20240827	091900	181090330	9610	9620	9620	9610	129
610	20240827	091800	179850310	9620	9590	9620	9580	2565
611	20240827	091700	155234540	9590	9580	9620	9580	2380
612	20240827	091600	132404990	9570	9570	9570	9570	220
613	20240827	091500	130299590	9560	9580	9590	9560	1259
614	20240827	091400	118245750	9580	9590	9590	9580	42
615	20240827	091300	117843080	9590	9590	9590	9590	1146
616	20240827	091200	106852940	9580	9610	9610	9580	2919
617	20240827	091100	78835580	9600	9620	9620	9600	938
618	20240827	091000	69817540	9640	9640	9640	9640	218
619	20240827	090900	67716020	9640	9620	9640	9620	1002
620	20240827	090800	58076740	9620	9640	9640	9620	654
621	20240827	090700	51781130	9640	9630	9640	9630	81
622	20240827	090600	51000310	9630	9610	9630	9600	1119
623	20240827	090500	40236000	9600	9630	9630	9600	2119
624	20240827	090400	19867080	9630	9680	9680	9630	465
625	20240827	090300	15380960	9680	9700	9700	9680	37
626	20240827	090200	15022180	9640	9650	9650	9640	50
627	20240827	090100	14540170	9630	9680	9760	9620	360
628	20240827	090000	11070960	9780	9780	9780	9780	1132