KissMeData/069260/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	194400	931619140	18880	18880	18880	18880	911
3	20240828	194300	931619140	18880	18880	18880	18880	0
4	20240828	194200	931619140	18880	18880	18880	18880	0
5	20240828	194100	931619140	18880	18880	18880	18880	0
6	20240828	194000	931619140	18880	18880	18880	18880	0
7	20240828	193900	931619140	18880	18880	18880	18880	0
8	20240828	193800	931619140	18880	18880	18880	18880	0
9	20240828	193700	931619140	18880	18880	18880	18880	0
10	20240828	193600	931619140	18880	18880	18880	18880	0
11	20240828	193500	931619140	18880	18880	18880	18880	0
12	20240828	193400	931619140	18880	18880	18880	18880	0
13	20240828	193300	931619140	18880	18880	18880	18880	0
14	20240828	193200	931619140	18880	18880	18880	18880	0
15	20240828	193100	931619140	18880	18880	18880	18880	0
16	20240828	193000	931619140	18880	18880	18880	18880	0
17	20240828	192900	931619140	18880	18880	18880	18880	0
18	20240828	192800	931619140	18880	18880	18880	18880	0
19	20240828	192700	931619140	18880	18880	18880	18880	0
20	20240828	192600	931619140	18880	18880	18880	18880	0
21	20240828	192500	931619140	18880	18880	18880	18880	0
22	20240828	192400	931619140	18880	18880	18880	18880	0
23	20240828	192300	931619140	18880	18880	18880	18880	0
24	20240828	192200	931619140	18880	18880	18880	18880	0
25	20240828	192100	931619140	18880	18880	18880	18880	0
26	20240828	192000	931619140	18880	18880	18880	18880	0
27	20240828	191900	931619140	18880	18880	18880	18880	0
28	20240828	191800	931619140	18880	18880	18880	18880	0
29	20240828	191700	931619140	18880	18880	18880	18880	0
30	20240828	191600	931619140	18880	18880	18880	18880	0
31	20240828	191500	931619140	18880	18880	18880	18880	0
32	20240828	191400	931619140	18880	18880	18880	18880	911
33	20240828	191300	931619140	18880	18880	18880	18880	0
34	20240828	191200	931619140	18880	18880	18880	18880	0
35	20240828	191100	931619140	18880	18880	18880	18880	0
36	20240828	191000	931619140	18880	18880	18880	18880	0
37	20240828	190900	931619140	18880	18880	18880	18880	0
38	20240828	190800	931619140	18880	18880	18880	18880	0
39	20240828	190700	931619140	18880	18880	18880	18880	0
40	20240828	190600	931619140	18880	18880	18880	18880	0
41	20240828	190500	931619140	18880	18880	18880	18880	0
42	20240828	190400	931619140	18880	18880	18880	18880	0
43	20240828	190300	931619140	18880	18880	18880	18880	0
44	20240828	190200	931619140	18880	18880	18880	18880	0
45	20240828	190100	931619140	18880	18880	18880	18880	0
46	20240828	190000	931619140	18880	18880	18880	18880	0
47	20240828	185900	931619140	18880	18880	18880	18880	0
48	20240828	185800	931619140	18880	18880	18880	18880	0
49	20240828	185700	931619140	18880	18880	18880	18880	0
50	20240828	185600	931619140	18880	18880	18880	18880	0
51	20240828	185500	931619140	18880	18880	18880	18880	0
52	20240828	185400	931619140	18880	18880	18880	18880	0
53	20240828	185300	931619140	18880	18880	18880	18880	0
54	20240828	185200	931619140	18880	18880	18880	18880	0
55	20240828	185100	931619140	18880	18880	18880	18880	0
56	20240828	185000	931619140	18880	18880	18880	18880	0
57	20240828	184900	931619140	18880	18880	18880	18880	0
58	20240828	184800	931619140	18880	18880	18880	18880	0
59	20240828	184700	931619140	18880	18880	18880	18880	0
60	20240828	184600	931619140	18880	18880	18880	18880	0
61	20240828	184500	931619140	18880	18880	18880	18880	0
62	20240828	184400	931619140	18880	18880	18880	18880	911
63	20240828	184300	931619140	18880	18880	18880	18880	0
64	20240828	184200	931619140	18880	18880	18880	18880	0
65	20240828	184100	931619140	18880	18880	18880	18880	0
66	20240828	184000	931619140	18880	18880	18880	18880	0
67	20240828	183900	931619140	18880	18880	18880	18880	0
68	20240828	183800	931619140	18880	18880	18880	18880	0
69	20240828	183700	931619140	18880	18880	18880	18880	0
70	20240828	183600	931619140	18880	18880	18880	18880	0
71	20240828	183500	931619140	18880	18880	18880	18880	0
72	20240828	183400	931619140	18880	18880	18880	18880	0
73	20240828	183300	931619140	18880	18880	18880	18880	0
74	20240828	183200	931619140	18880	18880	18880	18880	0
75	20240828	183100	931619140	18880	18880	18880	18880	0
76	20240828	183000	931619140	18880	18880	18880	18880	0
77	20240828	182900	931619140	18880	18880	18880	18880	0
78	20240828	182800	931619140	18880	18880	18880	18880	0
79	20240828	182700	931619140	18880	18880	18880	18880	0
80	20240828	182600	931619140	18880	18880	18880	18880	0
81	20240828	182500	931619140	18880	18880	18880	18880	0
82	20240828	182400	931619140	18880	18880	18880	18880	0
83	20240828	182300	931619140	18880	18880	18880	18880	0
84	20240828	182200	931619140	18880	18880	18880	18880	0
85	20240828	182100	931619140	18880	18880	18880	18880	0
86	20240828	182000	931619140	18880	18880	18880	18880	0
87	20240828	181900	931619140	18880	18880	18880	18880	0
88	20240828	181800	931619140	18880	18880	18880	18880	0
89	20240828	181700	931619140	18880	18880	18880	18880	0
90	20240828	181600	931619140	18880	18880	18880	18880	0
91	20240828	181500	931619140	18880	18880	18880	18880	0
92	20240828	181400	931619140	18880	18880	18880	18880	911
93	20240828	181300	931619140	18880	18880	18880	18880	0
94	20240828	181200	931619140	18880	18880	18880	18880	0
95	20240828	181100	931619140	18880	18880	18880	18880	0
96	20240828	181000	931619140	18880	18880	18880	18880	0
97	20240828	180900	931619140	18880	18880	18880	18880	0
98	20240828	180800	931619140	18880	18880	18880	18880	0
99	20240828	180700	931619140	18880	18880	18880	18880	0
100	20240828	180600	931619140	18880	18880	18880	18880	0
101	20240828	180500	931619140	18880	18880	18880	18880	0
102	20240828	180400	931619140	18880	18880	18880	18880	0
103	20240828	180300	931619140	18880	18880	18880	18880	0
104	20240828	180200	931619140	18880	18880	18880	18880	0
105	20240828	180100	931619140	18880	18880	18880	18880	0
106	20240828	180000	931619140	18880	18880	18880	18880	0
107	20240828	175900	931619140	18880	18880	18880	18880	0
108	20240828	175800	931619140	18880	18880	18880	18880	0
109	20240828	175700	931619140	18880	18880	18880	18880	0
110	20240828	175600	931619140	18880	18880	18880	18880	0
111	20240828	175500	931619140	18880	18880	18880	18880	0
112	20240828	175400	931619140	18880	18880	18880	18880	0
113	20240828	175300	931619140	18880	18880	18880	18880	0
114	20240828	175200	931619140	18880	18880	18880	18880	0
115	20240828	175100	931619140	18880	18880	18880	18880	0
116	20240828	175000	931619140	18880	18880	18880	18880	0
117	20240828	174900	931619140	18880	18880	18880	18880	0
118	20240828	174800	931619140	18880	18880	18880	18880	0
119	20240828	174700	931619140	18880	18880	18880	18880	0
120	20240828	174600	931619140	18880	18880	18880	18880	0
121	20240828	174500	931619140	18880	18880	18880	18880	0
122	20240828	174400	931619140	18880	18880	18880	18880	911
123	20240828	174300	931619140	18880	18880	18880	18880	0
124	20240828	174200	931619140	18880	18880	18880	18880	0
125	20240828	174100	931619140	18880	18880	18880	18880	0
126	20240828	174000	931619140	18880	18880	18880	18880	0
127	20240828	173900	931619140	18880	18880	18880	18880	0
128	20240828	173800	931619140	18880	18880	18880	18880	0
129	20240828	173700	931619140	18880	18880	18880	18880	0
130	20240828	173600	931619140	18880	18880	18880	18880	0
131	20240828	173500	931619140	18880	18880	18880	18880	0
132	20240828	173400	931619140	18880	18880	18880	18880	0
133	20240828	173300	931619140	18880	18880	18880	18880	0
134	20240828	173200	931619140	18880	18880	18880	18880	0
135	20240828	173100	931619140	18880	18880	18880	18880	0
136	20240828	173000	931619140	18880	18880	18880	18880	0
137	20240828	172900	931619140	18880	18880	18880	18880	0
138	20240828	172800	931619140	18880	18880	18880	18880	0
139	20240828	172700	931619140	18880	18880	18880	18880	0
140	20240828	172600	931619140	18880	18880	18880	18880	0
141	20240828	172500	931619140	18880	18880	18880	18880	0
142	20240828	172400	931619140	18880	18880	18880	18880	0
143	20240828	172300	931619140	18880	18880	18880	18880	0
144	20240828	172200	931619140	18880	18880	18880	18880	0
145	20240828	172100	931619140	18880	18880	18880	18880	0
146	20240828	172000	931619140	18880	18880	18880	18880	0
147	20240828	171900	931619140	18880	18880	18880	18880	0
148	20240828	171800	931619140	18880	18880	18880	18880	0
149	20240828	171700	931619140	18880	18880	18880	18880	0
150	20240828	171600	931619140	18880	18880	18880	18880	0
151	20240828	171500	931619140	18880	18880	18880	18880	0
152	20240828	171400	931619140	18880	18880	18880	18880	911
153	20240828	171300	931619140	18880	18880	18880	18880	0
154	20240828	171200	931619140	18880	18880	18880	18880	0
155	20240828	171100	931619140	18880	18880	18880	18880	0
156	20240828	171000	931619140	18880	18880	18880	18880	0
157	20240828	170900	931619140	18880	18880	18880	18880	0
158	20240828	170800	931619140	18880	18880	18880	18880	0
159	20240828	170700	931619140	18880	18880	18880	18880	0
160	20240828	170600	931619140	18880	18880	18880	18880	0
161	20240828	170500	931619140	18880	18880	18880	18880	0
162	20240828	170400	931619140	18880	18880	18880	18880	0
163	20240828	170300	931619140	18880	18880	18880	18880	0
164	20240828	170200	931619140	18880	18880	18880	18880	0
165	20240828	170100	931619140	18880	18880	18880	18880	0
166	20240828	170000	931619140	18880	18880	18880	18880	0
167	20240828	165900	931619140	18880	18880	18880	18880	0
168	20240828	165800	931619140	18880	18880	18880	18880	0
169	20240828	165700	931619140	18880	18880	18880	18880	0
170	20240828	165600	931619140	18880	18880	18880	18880	0
171	20240828	165500	931619140	18880	18880	18880	18880	0
172	20240828	165400	931619140	18880	18880	18880	18880	0
173	20240828	165300	931619140	18880	18880	18880	18880	0
174	20240828	165200	931619140	18880	18880	18880	18880	0
175	20240828	165100	931619140	18880	18880	18880	18880	0
176	20240828	165000	931619140	18880	18880	18880	18880	0
177	20240828	164900	931619140	18880	18880	18880	18880	0
178	20240828	164800	931619140	18880	18880	18880	18880	0
179	20240828	164700	931619140	18880	18880	18880	18880	0
180	20240828	164600	931619140	18880	18880	18880	18880	0
181	20240828	164500	931619140	18880	18880	18880	18880	0
182	20240828	164400	931619140	18880	18880	18880	18880	911
183	20240828	164300	931619140	18880	18880	18880	18880	0
184	20240828	164200	931619140	18880	18880	18880	18880	0
185	20240828	164100	931619140	18880	18880	18880	18880	0
186	20240828	164000	931619140	18880	18880	18880	18880	0
187	20240828	163900	931619140	18880	18880	18880	18880	0
188	20240828	163800	931619140	18880	18880	18880	18880	0
189	20240828	163700	931619140	18880	18880	18880	18880	0
190	20240828	163600	931619140	18880	18880	18880	18880	0
191	20240828	163500	931619140	18880	18880	18880	18880	0
192	20240828	163400	931619140	18880	18880	18880	18880	0
193	20240828	163300	931619140	18880	18880	18880	18880	0
194	20240828	163200	931619140	18880	18880	18880	18880	0
195	20240828	163100	931619140	18880	18880	18880	18880	0
196	20240828	163000	931619140	18880	18880	18880	18880	0
197	20240828	162900	931619140	18880	18880	18880	18880	0
198	20240828	162800	931619140	18880	18880	18880	18880	0
199	20240828	162700	931619140	18880	18880	18880	18880	0
200	20240828	162600	931619140	18880	18880	18880	18880	0
201	20240828	162500	931619140	18880	18880	18880	18880	0
202	20240828	162400	931619140	18880	18880	18880	18880	0
203	20240828	162300	931619140	18880	18880	18880	18880	0
204	20240828	162200	931619140	18880	18880	18880	18880	0
205	20240828	162100	931619140	18880	18880	18880	18880	0
206	20240828	162000	931619140	18880	18880	18880	18880	0
207	20240828	161900	931619140	18880	18880	18880	18880	0
208	20240828	161800	931619140	18880	18880	18880	18880	0
209	20240828	161700	931619140	18880	18880	18880	18880	0
210	20240828	161600	931619140	18880	18880	18880	18880	0
211	20240828	161500	931619140	18880	18880	18880	18880	0
212	20240828	161400	931619140	18880	18880	18880	18880	911
213	20240828	161300	931619140	18880	18880	18880	18880	0
214	20240828	161200	931619140	18880	18880	18880	18880	0
215	20240828	161100	931619140	18880	18880	18880	18880	0
216	20240828	161000	931619140	18880	18880	18880	18880	0
217	20240828	160900	931619140	18880	18880	18880	18880	0
218	20240828	160800	931619140	18880	18880	18880	18880	0
219	20240828	160700	931619140	18880	18880	18880	18880	0
220	20240828	160600	931619140	18880	18880	18880	18880	0
221	20240828	160500	931619140	18880	18880	18880	18880	0
222	20240828	160400	931619140	18880	18880	18880	18880	0
223	20240828	160300	931619140	18880	18880	18880	18880	0
224	20240828	160200	931619140	18880	18880	18880	18880	0
225	20240828	160100	931619140	18880	18880	18880	18880	0
226	20240828	160000	931619140	18880	18880	18880	18880	0
227	20240828	155900	931619140	18880	18880	18880	18880	0
228	20240828	155800	931619140	18880	18880	18880	18880	0
229	20240828	155700	931619140	18880	18880	18880	18880	0
230	20240828	155600	931619140	18880	18880	18880	18880	0
231	20240828	155500	931619140	18880	18880	18880	18880	0
232	20240828	155400	931619140	18880	18880	18880	18880	0
233	20240828	155300	931619140	18880	18880	18880	18880	0
234	20240828	155200	931619140	18880	18880	18880	18880	0
235	20240828	155100	931619140	18880	18880	18880	18880	0
236	20240828	155000	931619140	18880	18880	18880	18880	0
237	20240828	154900	931619140	18880	18880	18880	18880	0
238	20240828	154800	931619140	18880	18880	18880	18880	0
239	20240828	154700	931619140	18880	18880	18880	18880	0
240	20240828	154600	931619140	18880	18880	18880	18880	0
241	20240828	154500	931619140	18880	18880	18880	18880	0
242	20240828	154400	931619140	18880	18880	18880	18880	911
243	20240828	154300	931619140	18880	18880	18880	18880	0
244	20240828	154200	931619140	18880	18880	18880	18880	0
245	20240828	154100	931619140	18880	18880	18880	18880	0
246	20240828	154000	931619140	18880	18880	18880	18880	0
247	20240828	153900	931619140	18880	18880	18880	18880	0
248	20240828	153800	931619140	18880	18880	18880	18880	0
249	20240828	153700	931619140	18880	18880	18880	18880	0
250	20240828	153600	931619140	18880	18880	18880	18880	0
251	20240828	153500	931619140	18880	18880	18880	18880	0
252	20240828	153400	931619140	18880	18880	18880	18880	0
253	20240828	153300	931619140	18880	18880	18880	18880	0
254	20240828	153200	931619140	18880	18880	18880	18880	0
255	20240828	153100	931619140	18880	18880	18880	18880	0
256	20240828	153000	931619140	18880	18880	18880	18880	911
257	20240828	152900	914419460	18850	18850	18850	18850	0
258	20240828	152800	914419460	18850	18850	18850	18850	0
259	20240828	152700	914419460	18850	18850	18850	18850	0
260	20240828	152600	914419460	18850	18850	18850	18850	0
261	20240828	152500	914419460	18850	18850	18850	18850	0
262	20240828	152400	914419460	18850	18850	18850	18850	0
263	20240828	152300	914419460	18850	18850	18850	18850	0
264	20240828	152200	914419460	18850	18850	18850	18850	0
265	20240828	152100	914419460	18850	18850	18850	18850	0
266	20240828	152000	914419460	18850	18850	18850	18850	0
267	20240828	151900	914419460	18850	18860	18860	18850	171
268	20240828	151800	911194410	18860	18860	18860	18860	6
269	20240828	151700	911081250	18860	18850	18860	18850	195
270	20240828	151600	907405200	18860	18850	18860	18850	75
271	20240828	151500	905990850	18860	18850	18860	18850	21
272	20240828	151400	905594950	18850	18850	18860	18850	82
273	20240828	151300	904049240	18850	18850	18860	18850	27
274	20240828	151200	903540200	18850	18850	18860	18850	38
275	20240828	151100	902823850	18860	18870	18870	18850	12
276	20240828	151000	902597520	18850	18850	18850	18850	21
277	20240828	150900	902201670	18870	18850	18870	18850	16
278	20240828	150800	901899910	18850	18850	18870	18850	9
279	20240828	150700	901730180	18850	18850	18850	18850	5
280	20240828	150600	901635930	18860	18870	18870	18850	22
281	20240828	150500	901220970	18850	18850	18850	18850	10
282	20240828	150400	901032470	18850	18850	18850	18850	13
283	20240828	150300	900787420	18870	18850	18870	18850	410
284	20240828	150200	893054830	18850	18850	18850	18850	73
285	20240828	150100	891678780	18850	18850	18860	18850	52
286	20240828	150000	890698110	18850	18850	18860	18850	5
287	20240828	145900	890603840	18850	18850	18860	18850	10
288	20240828	145800	890415300	18860	18850	18870	18850	35
289	20240828	145700	889754900	18850	18850	18870	18850	37
290	20240828	145600	889056790	18870	18860	18870	18850	308
291	20240828	145500	883249880	18860	18870	18870	18860	1583
292	20240828	145400	853393550	18880	18870	18880	18870	7
293	20240828	145300	853261420	18870	18860	18870	18860	7
294	20240828	145200	853129340	18860	18860	18880	18860	12
295	20240828	145100	852902880	18870	18860	18870	18860	10
296	20240828	145000	852714220	18860	18860	18860	18860	8
297	20240828	144900	852563340	18880	18860	18880	18860	12
298	20240828	144800	852336940	18860	18860	18870	18860	47
299	20240828	144700	851450100	18860	18870	18870	18860	14
300	20240828	144600	851185980	18870	18870	18870	18860	246
301	20240828	144500	846544020	18860	18860	18870	18860	16
302	20240828	144400	846242220	18860	18860	18860	18860	8
303	20240828	144300	846091340	18870	18870	18870	18860	63
304	20240828	144200	844902550	18870	18860	18870	18860	9
305	20240828	144100	844732790	18860	18860	18870	18860	79
306	20240828	144000	843242700	18870	18870	18880	18870	14
307	20240828	143900	842978480	18870	18860	18870	18860	14
308	20240828	143800	842714370	18860	18870	18870	18860	49
309	20240828	143700	841789760	18870	18870	18870	18870	68
310	20240828	143600	840506600	18860	18870	18880	18860	420
311	20240828	143500	832579920	18880	18880	18880	18870	162
312	20240828	143400	829521370	18880	18880	18880	18880	8
313	20240828	143300	829370330	18880	18880	18890	18880	16
314	20240828	143200	829068200	18880	18880	18880	18880	8
315	20240828	143100	828917160	18880	18890	18890	18880	10
316	20240828	143000	828728320	18880	18880	18880	18880	14
317	20240828	142900	828464000	18880	18880	18880	18880	5
318	20240828	142800	828369600	18890	18880	18890	18880	10
319	20240828	142700	828180750	18880	18880	18880	18880	4
320	20240828	142600	828105230	18880	18880	18890	18880	109
321	20240828	142500	826047270	18880	18880	18880	18880	7
322	20240828	142400	825915110	18880	18880	18890	18880	10
323	20240828	142300	825726260	18880	18880	18880	18880	295
324	20240828	142200	820156660	18890	18880	18890	18880	86
325	20240828	142100	818532970	18890	18880	18890	18880	8
326	20240828	142000	818381890	18890	18890	18890	18890	3
327	20240828	141900	818325220	18890	18900	18900	18880	389
328	20240828	141800	810977230	18900	18900	18900	18900	10
329	20240828	141700	810788230	18900	18900	18900	18900	8
330	20240828	141600	810637030	18900	18900	18900	18900	1
331	20240828	141500	810618130	18900	18900	18900	18900	0
332	20240828	141400	810618130	18900	18900	18900	18900	5
333	20240828	141300	810523630	18900	18900	18900	18900	0
334	20240828	141200	810523630	18900	18900	18900	18900	44
335	20240828	141100	809692030	18900	18900	18900	18900	1
336	20240828	141000	809673130	18900	18910	18920	18900	91
337	20240828	140900	807952280	18910	18910	18910	18910	0
338	20240828	140800	807952280	18910	18910	18910	18910	47
339	20240828	140700	807063510	18920	18910	18920	18910	26
340	20240828	140600	806571810	18910	18910	18910	18900	54
341	20240828	140500	805550720	18910	18900	18910	18900	9
342	20240828	140400	805380570	18910	18910	18910	18900	67
343	20240828	140300	804114080	18910	18900	18910	18900	408
344	20240828	140200	796402840	18900	18900	18900	18900	68
345	20240828	140100	795117640	18900	18900	18900	18900	1
346	20240828	140000	795098740	18900	18900	18900	18900	55
347	20240828	135900	794059240	18900	18900	18900	18900	29
348	20240828	135800	793511140	18900	18900	18900	18900	107
349	20240828	135700	791488840	18900	18900	18900	18900	0
350	20240828	135600	791488840	18900	18890	18900	18890	272
351	20240828	135500	786348310	18890	18890	18890	18890	18
352	20240828	135400	786008290	18890	18890	18890	18890	64
353	20240828	135300	784799330	18890	18890	18900	18890	24
354	20240828	135200	784345930	18890	18890	18890	18890	25
355	20240828	135100	783873680	18890	18890	18900	18890	20
356	20240828	135000	783495830	18890	18890	18890	18890	0
357	20240828	134900	783495830	18890	18900	18900	18890	24
358	20240828	134800	783042430	18900	18900	18900	18900	11
359	20240828	134700	782834530	18900	18900	18900	18900	0
360	20240828	134600	782834530	18900	18900	18900	18900	5
361	20240828	134500	782740030	18900	18900	18900	18900	4
362	20240828	134400	782664430	18900	18900	18900	18900	14
363	20240828	134300	782399830	18900	18900	18900	18900	34
364	20240828	134200	781757230	18900	18900	18900	18900	5
365	20240828	134100	781662730	18900	18900	18900	18900	0
366	20240828	134000	781662730	18900	18900	18900	18900	22
367	20240828	133900	781246930	18900	18900	18900	18900	4
368	20240828	133800	781171330	18900	18900	18900	18900	67
369	20240828	133700	779905030	18900	18900	18900	18900	5
370	20240828	133600	779810530	18900	18900	18900	18900	80
371	20240828	133500	778298530	18910	18910	18910	18910	4
372	20240828	133400	778222890	18900	18900	18900	18900	5
373	20240828	133300	778128390	18900	18910	18910	18900	63
374	20240828	133200	776937600	18920	18910	18920	18910	10
375	20240828	133100	776748450	18920	18920	18920	18920	0
376	20240828	133000	776748450	18920	18920	18920	18920	6
377	20240828	132900	776634930	18940	18940	18940	18940	18
378	20240828	132800	776294010	18950	18930	18990	18910	304
379	20240828	132700	770531780	18940	18900	18970	18900	847
380	20240828	132600	754513880	18900	18900	18900	18900	33
381	20240828	132500	753890180	18900	18920	18920	18900	185
382	20240828	132400	750390200	18930	18930	18930	18930	1
383	20240828	132300	750371270	18910	18910	18910	18910	15
384	20240828	132200	750087620	18910	18900	18910	18900	67
385	20240828	132100	748820920	18900	18900	18900	18900	344
386	20240828	132000	742319320	18890	18890	18890	18890	170
387	20240828	131900	739108020	18880	18890	18890	18880	115
388	20240828	131800	736936670	18900	18890	18900	18890	73
389	20240828	131700	735557690	18890	18870	18890	18870	36
390	20240828	131600	734877680	18890	18890	18890	18890	4
391	20240828	131500	734802120	18890	18890	18890	18890	0
392	20240828	131400	734802120	18890	18890	18890	18890	38
393	20240828	131300	734084300	18870	18870	18870	18870	0
394	20240828	131200	734084300	18870	18880	18880	18870	450
395	20240828	131100	725592770	18900	18880	18900	18880	22
396	20240828	131000	725177330	18880	18880	18880	18880	132
397	20240828	130900	722685170	18880	18900	18900	18880	478
398	20240828	130800	713657030	18900	18900	18900	18900	0
399	20240828	130700	713657030	18900	18900	18900	18900	4
400	20240828	130600	713581430	18900	18900	18900	18900	0
401	20240828	130500	713581430	18900	18900	18900	18900	1
402	20240828	130400	713562530	18900	18900	18900	18900	38
403	20240828	130300	712844330	18900	18900	18900	18900	0
404	20240828	130200	712844330	18900	18900	18900	18900	29
405	20240828	130100	712296230	18900	18900	18900	18900	0
406	20240828	130000	712296230	18900	18900	18900	18900	25
407	20240828	125900	711823730	18900	18900	18900	18900	0
408	20240828	125800	711823730	18900	18900	18900	18900	158
409	20240828	125700	708837530	18900	18900	18900	18900	4
410	20240828	125600	708761930	18900	18900	18900	18900	2
411	20240828	125500	708724130	18900	18900	18900	18900	6
412	20240828	125400	708610730	18900	18900	18900	18900	0
413	20240828	125300	708610730	18900	18900	18900	18900	4
414	20240828	125200	708535130	18900	18900	18900	18900	1
415	20240828	125100	708516230	18900	18900	18900	18900	0
416	20240828	125000	708516230	18900	18900	18900	18900	5
417	20240828	124900	708421730	18900	18900	18900	18900	0
418	20240828	124800	708421730	18900	18900	18900	18900	4
419	20240828	124700	708346130	18900	18900	18900	18900	0
420	20240828	124600	708346130	18900	18900	18900	18900	8
421	20240828	124500	708194930	18900	18900	18900	18900	0
422	20240828	124400	708194930	18900	18900	18900	18900	0
423	20240828	124300	708194930	18900	18890	18900	18890	6
424	20240828	124200	708081550	18890	18890	18890	18890	10
425	20240828	124100	707892650	18900	18900	18900	18900	71
426	20240828	124000	706550750	18900	18900	18900	18900	0
427	20240828	123900	706550750	18900	18900	18900	18900	4
428	20240828	123800	706475150	18900	18890	18900	18890	2
429	20240828	123700	706437360	18890	18900	18900	18890	199
430	20240828	123600	702676370	18900	18900	18900	18900	5
431	20240828	123500	702581870	18890	18890	18890	18890	1
432	20240828	123400	702562980	18890	18890	18890	18890	4
433	20240828	123300	702487420	18890	18890	18890	18890	5
434	20240828	123200	702392970	18900	18900	18900	18900	5
435	20240828	123100	702298470	18900	18890	18900	18890	402
436	20240828	123000	694700690	18890	18890	18890	18890	158
437	20240828	122900	691716070	18890	18890	18890	18890	105
438	20240828	122800	689732620	18890	18890	18890	18890	2
439	20240828	122700	689694840	18890	18890	18890	18870	855
440	20240828	122600	673544590	18890	18890	18890	18890	1
441	20240828	122500	673525700	18890	18890	18890	18870	39
442	20240828	122400	672789340	18890	18890	18890	18890	0
443	20240828	122300	672789340	18890	18890	18890	18890	0
444	20240828	122200	672789340	18890	18890	18890	18890	5
445	20240828	122100	672694890	18890	18890	18890	18890	0
446	20240828	122000	672694890	18890	18890	18890	18890	4
447	20240828	121900	672619330	18870	18870	18870	18870	1
448	20240828	121800	672600460	18880	18890	18890	18880	72
449	20240828	121700	671241050	18880	18890	18890	18880	2
450	20240828	121600	671203280	18890	18890	18890	18890	5
451	20240828	121500	671108830	18890	18880	18890	18880	37
452	20240828	121400	670410230	18890	18890	18890	18890	0
453	20240828	121300	670410230	18890	18890	18890	18890	5
454	20240828	121200	670315780	18890	18880	18890	18880	16
455	20240828	121100	670013650	18890	18890	18890	18890	4
456	20240828	121000	669938090	18890	18890	18890	18890	0
457	20240828	120900	669938090	18890	18890	18890	18890	0
458	20240828	120800	669938090	18890	18890	18890	18890	7
459	20240828	120700	669805860	18890	18890	18890	18890	0
460	20240828	120600	669805860	18890	18890	18890	18890	4
461	20240828	120500	669730300	18880	18890	18890	18880	38
462	20240828	120400	669012820	18890	18890	18890	18890	1
463	20240828	120300	668993930	18900	18900	18900	18890	54
464	20240828	120200	667973490	18890	18890	18890	18890	16
465	20240828	120100	667671250	18890	18890	18890	18890	126
466	20240828	120000	665291110	18890	18890	18890	18890	0
467	20240828	115900	665291110	18890	18900	18900	18890	82
468	20240828	115800	663741540	18900	18900	18900	18890	53
469	20240828	115700	662739970	18900	18890	18900	18890	45
470	20240828	115600	661889550	18890	18900	18900	18870	303
471	20240828	115500	656165970	18900	18870	18900	18870	91
472	20240828	115400	654447140	18880	18870	18880	18870	27
473	20240828	115300	653937480	18870	18880	18880	18870	132
474	20240828	115200	651446120	18880	18870	18880	18870	18
475	20240828	115100	651106400	18880	18880	18880	18880	5
476	20240828	115000	651012000	18860	18880	18880	18860	122
477	20240828	114900	648709940	18880	18880	18880	18880	0
478	20240828	114800	648709940	18880	18880	18880	18880	1
479	20240828	114700	648691060	18880	18870	18880	18870	70
480	20240828	114600	647370120	18860	18860	18860	18860	0
481	20240828	114500	647370120	18860	18880	18880	18860	6
482	20240828	114400	647256860	18870	18870	18870	18870	1
483	20240828	114300	647237990	18870	18870	18870	18860	7
484	20240828	114200	647105920	18860	18860	18860	18860	39
485	20240828	114100	646370380	18870	18870	18870	18870	0
486	20240828	114000	646370380	18870	18860	18870	18860	12
487	20240828	113900	646143970	18870	18860	18870	18860	98
488	20240828	113800	644295010	18870	18860	18870	18860	14
489	20240828	113700	644030880	18860	18860	18860	18860	0
490	20240828	113600	644030880	18860	18870	18870	18860	111
491	20240828	113500	641937320	18860	18860	18860	18860	1
492	20240828	113400	641918460	18860	18860	18860	18860	1
493	20240828	113300	641899600	18870	18870	18870	18870	4
494	20240828	113200	641824120	18860	18860	18860	18860	30
495	20240828	113100	641258320	18860	18860	18860	18860	35
496	20240828	113000	640598220	18850	18850	18860	18850	28
497	20240828	112900	640070290	18860	18860	18860	18850	262
498	20240828	112800	635131540	18850	18870	18870	18850	1682
499	20240828	112700	603410850	18870	18860	18870	18860	83
500	20240828	112600	601845320	18870	18870	18870	18860	25
501	20240828	112500	601373700	18870	18860	18870	18860	27
502	20240828	112400	600864350	18860	18870	18870	18860	216
503	20240828	112300	596788550	18870	18870	18870	18860	16
504	20240828	112200	596486760	18870	18880	18880	18860	85
505	20240828	112100	594882890	18860	18860	18860	18860	13
506	20240828	112000	594637710	18870	18860	18870	18860	279
507	20240828	111900	589373110	18880	18880	18880	18880	4
508	20240828	111800	589297590	18860	18860	18860	18860	13
509	20240828	111700	589052410	18860	18870	18880	18860	118
510	20240828	111600	586825830	18870	18870	18870	18870	633
511	20240828	111500	574881120	18860	18870	18870	18860	126
512	20240828	111400	572504620	18870	18870	18870	18860	15
513	20240828	111300	572221700	18860	18860	18860	18860	13
514	20240828	111200	571976520	18870	18870	18870	18860	38
515	20240828	111100	571259590	18860	18860	18860	18860	13
516	20240828	111000	571014410	18870	18860	18870	18860	22
517	20240828	110900	570599400	18860	18860	18860	18860	0
518	20240828	110800	570599400	18860	18880	18880	18860	330
519	20240828	110700	564373900	18870	18870	18870	18870	13
520	20240828	110600	564128590	18870	18880	18880	18870	14
521	20240828	110500	563864400	18880	18870	18880	18870	18
522	20240828	110400	563524690	18870	18870	18870	18870	13
523	20240828	110300	563279380	18870	18870	18880	18870	678
524	20240828	110200	550485470	18870	18870	18870	18870	1181
525	20240828	110100	528200000	18870	18880	18880	18870	71
526	20240828	110000	526860190	18870	18870	18870	18870	13
527	20240828	105900	526614880	18870	18870	18870	18870	0
528	20240828	105800	526614880	18870	18880	18880	18870	20
529	20240828	105700	526237410	18880	18870	18880	18870	28
530	20240828	105600	525708990	18880	18880	18880	18880	1136
531	20240828	105500	504261310	18870	18870	18870	18870	145
532	20240828	105400	501525160	18870	18880	18880	18870	18
533	20240828	105300	501185450	18870	18870	18870	18870	13
534	20240828	105200	500940140	18870	18870	18870	18870	13
535	20240828	105100	500694830	18880	18880	18880	18870	22
536	20240828	105000	500279600	18880	18890	18890	18880	46
537	20240828	104900	499411020	18890	18890	18890	18890	5
538	20240828	104800	499316570	18880	18880	18890	18880	33
539	20240828	104700	498693430	18870	18890	18890	18870	16
540	20240828	104600	498391430	18870	18870	18870	18870	13
541	20240828	104500	498146120	18870	18890	18890	18870	23
542	20240828	104400	497711670	18900	18880	18900	18880	38
543	20240828	104300	496994110	18880	18880	18880	18880	96
544	20240828	104200	495181630	18880	18870	18880	18870	18
545	20240828	104100	494841920	18870	18870	18870	18870	25
546	20240828	104000	494370170	18870	18880	18880	18870	18
547	20240828	103900	494030460	18870	18870	18870	18870	0
548	20240828	103800	494030460	18870	18870	18870	18870	713
549	20240828	103700	480576150	18870	18870	18880	18870	58
550	20240828	103600	479481680	18870	18870	18870	18870	15
551	20240828	103500	479198630	18870	18870	18870	18870	13
552	20240828	103400	478953320	18870	18870	18870	18870	13
553	20240828	103300	478708010	18870	18870	18870	18870	118
554	20240828	103200	476481350	18870	18880	18880	18870	14
555	20240828	103100	476217160	18870	18880	18880	18870	575
556	20240828	103000	465362640	18880	18880	18880	18880	13
557	20240828	102900	465117200	18890	18890	18890	18890	3
558	20240828	102800	465060530	18880	18880	18880	18880	12
559	20240828	102700	464833970	18880	18880	18880	18880	13
560	20240828	102600	464588530	18880	18890	18890	18880	41
561	20240828	102500	463814170	18880	18880	18880	18880	271
562	20240828	102400	458697690	18880	18870	18880	18870	15
563	20240828	102300	458414620	18870	18880	18880	18870	18
564	20240828	102200	458074920	18870	18870	18870	18870	16
565	20240828	102100	457773000	18870	18860	18870	18860	41
566	20240828	102000	456999460	18860	18870	18870	18860	14
567	20240828	101900	456735400	18880	18880	18890	18880	408
568	20240828	101800	449030810	18890	18890	18890	18890	6
569	20240828	101700	448917470	18890	18880	18890	18880	59
570	20240828	101600	447803450	18880	18860	18880	18860	18
571	20240828	101500	447463870	18860	18860	18860	18860	13
572	20240828	101400	447218690	18860	18860	18860	18860	232
573	20240828	101300	442843170	18850	18850	18860	18850	180
574	20240828	101200	439450070	18850	18860	18860	18850	130
575	20240828	101100	436998400	18860	18860	18860	18850	700
576	20240828	101000	423796530	18860	18880	18880	18860	387
577	20240828	100900	416492950	18880	18920	18920	18880	2676
578	20240828	100800	365910980	18920	18920	18920	18920	1
579	20240828	100700	365892060	18920	18920	18920	18920	21
580	20240828	100600	365494740	18910	18910	18910	18910	13
581	20240828	100500	365248910	18920	18920	18920	18910	164
582	20240828	100400	362147110	18920	18930	18930	18920	276
583	20240828	100300	356924410	18920	18920	18920	18920	13
584	20240828	100200	356678450	18920	18910	18920	18910	35
585	20240828	100100	356016470	18910	18920	18920	18910	4
586	20240828	100000	355940820	18930	18910	18940	18910	151
587	20240828	095900	353082280	18910	18910	18910	18910	13
588	20240828	095800	352836450	18950	18910	18950	18910	436
589	20240828	095700	344589430	18900	18900	18910	18900	123
590	20240828	095600	342264630	18890	18890	18890	18890	226
591	20240828	095500	337995490	18910	18920	18920	18890	2491
592	20240828	095400	290917380	18920	18950	18950	18920	18
593	20240828	095300	290576790	18920	18920	18920	18900	940
594	20240828	095200	272800820	18910	18920	18950	18910	2104
595	20240828	095100	232990820	18930	18990	18990	18930	1059
596	20240828	095000	212924600	19000	19010	19010	19000	419
597	20240828	094900	204961810	19020	19020	19020	19020	185
598	20240828	094800	201443110	19030	19030	19030	19030	5
599	20240828	094700	201347960	19020	19030	19030	19020	168
600	20240828	094600	198151120	19030	19070	19070	19030	404
601	20240828	094500	190455150	19060	19080	19080	19060	1053
602	20240828	094400	170382610	19080	19090	19090	19080	119
603	20240828	094300	168111030	19090	19090	19090	19090	12
604	20240828	094200	167881950	19090	19090	19090	19090	28
605	20240828	094100	167347430	19090	19090	19090	19090	13
606	20240828	094000	167099260	19100	19100	19100	19100	3
607	20240828	093900	167041960	19100	19100	19100	19100	13
608	20240828	093800	166793660	19110	19110	19110	19110	0
609	20240828	093700	166793660	19110	19110	19110	19110	0
610	20240828	093600	166793660	19110	19110	19120	19110	29
611	20240828	093500	166239460	19100	19100	19100	19100	10
612	20240828	093400	166048460	19110	19100	19110	19100	8
613	20240828	093300	165895630	19110	19090	19110	19090	374
614	20240828	093200	158755930	19090	19090	19090	19090	0
615	20240828	093100	158755930	19090	19090	19090	19090	8
616	20240828	093000	158603210	19090	19090	19090	19090	11
617	20240828	092900	158393220	19090	19090	19090	19090	1
618	20240828	092800	158374130	19080	19080	19080	19080	306
619	20240828	092700	152535650	19090	19090	19100	19080	265
620	20240828	092600	147477790	19110	19140	19160	19110	2019
621	20240828	092500	108863810	19140	19140	19140	19140	2
622	20240828	092400	108825530	19140	19140	19140	19140	16
623	20240828	092300	108519290	19140	19120	19140	19120	79
624	20240828	092200	107008130	19130	19130	19130	19120	60
625	20240828	092100	105860410	19120	19120	19120	19120	15
626	20240828	092000	105573610	19130	19150	19160	19130	505
627	20240828	091900	95904590	19160	19150	19160	19150	4
628	20240828	091800	95827980	19140	19170	19170	19140	216
629	20240828	091700	91692690	19160	19170	19190	19150	107
630	20240828	091600	89643470	19190	19200	19200	19160	206
631	20240828	091500	85691620	19200	19200	19200	19200	26
632	20240828	091400	85192420	19200	19200	19200	19200	50
633	20240828	091300	84232420	19190	19190	19200	19190	335
634	20240828	091200	77802740	19180	19170	19180	19170	732
635	20240828	091100	63765280	19160	19160	19160	19160	10
636	20240828	091000	63573680	19160	19180	19180	19150	29
637	20240828	090900	63018270	19160	19140	19170	19130	320
638	20240828	090800	56890000	19150	19160	19160	19150	902
639	20240828	090700	39608180	19160	19160	19160	19150	522
640	20240828	090600	29606870	19170	19170	19170	19170	0
641	20240828	090500	29606870	19170	19160	19170	19160	201
642	20240828	090400	25754710	19150	19160	19160	19150	33
643	20240828	090300	25122660	19160	19130	19160	19070	242
644	20240828	090200	20505140	19130	19130	19130	19130	2
645	20240828	090100	20466880	19130	19100	19130	19090	359
646	20240828	090000	13611410	19180	19190	19190	19100	710