KissMeData/195500/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202900	123277200	2945	2945	2945	2945	157
3	20240827	202800	123277200	2945	2945	2945	2945	0
4	20240827	202700	123277200	2945	2945	2945	2945	0
5	20240827	202600	123277200	2945	2945	2945	2945	0
6	20240827	202500	123277200	2945	2945	2945	2945	0
7	20240827	202400	123277200	2945	2945	2945	2945	0
8	20240827	202300	123277200	2945	2945	2945	2945	0
9	20240827	202200	123277200	2945	2945	2945	2945	0
10	20240827	202100	123277200	2945	2945	2945	2945	0
11	20240827	202000	123277200	2945	2945	2945	2945	0
12	20240827	201900	123277200	2945	2945	2945	2945	0
13	20240827	201800	123277200	2945	2945	2945	2945	0
14	20240827	201700	123277200	2945	2945	2945	2945	0
15	20240827	201600	123277200	2945	2945	2945	2945	0
16	20240827	201500	123277200	2945	2945	2945	2945	0
17	20240827	201400	123277200	2945	2945	2945	2945	0
18	20240827	201300	123277200	2945	2945	2945	2945	0
19	20240827	201200	123277200	2945	2945	2945	2945	0
20	20240827	201100	123277200	2945	2945	2945	2945	0
21	20240827	201000	123277200	2945	2945	2945	2945	0
22	20240827	200900	123277200	2945	2945	2945	2945	0
23	20240827	200800	123277200	2945	2945	2945	2945	0
24	20240827	200700	123277200	2945	2945	2945	2945	0
25	20240827	200600	123277200	2945	2945	2945	2945	0
26	20240827	200500	123277200	2945	2945	2945	2945	0
27	20240827	200400	123277200	2945	2945	2945	2945	0
28	20240827	200300	123277200	2945	2945	2945	2945	0
29	20240827	200200	123277200	2945	2945	2945	2945	0
30	20240827	200100	123277200	2945	2945	2945	2945	0
31	20240827	200000	123277200	2945	2945	2945	2945	0
32	20240827	195900	123277200	2945	2945	2945	2945	157
33	20240827	195800	123277200	2945	2945	2945	2945	0
34	20240827	195700	123277200	2945	2945	2945	2945	0
35	20240827	195600	123277200	2945	2945	2945	2945	0
36	20240827	195500	123277200	2945	2945	2945	2945	0
37	20240827	195400	123277200	2945	2945	2945	2945	0
38	20240827	195300	123277200	2945	2945	2945	2945	0
39	20240827	195200	123277200	2945	2945	2945	2945	0
40	20240827	195100	123277200	2945	2945	2945	2945	0
41	20240827	195000	123277200	2945	2945	2945	2945	0
42	20240827	194900	123277200	2945	2945	2945	2945	0
43	20240827	194800	123277200	2945	2945	2945	2945	0
44	20240827	194700	123277200	2945	2945	2945	2945	0
45	20240827	194600	123277200	2945	2945	2945	2945	0
46	20240827	194500	123277200	2945	2945	2945	2945	0
47	20240827	194400	123277200	2945	2945	2945	2945	0
48	20240827	194300	123277200	2945	2945	2945	2945	0
49	20240827	194200	123277200	2945	2945	2945	2945	0
50	20240827	194100	123277200	2945	2945	2945	2945	0
51	20240827	194000	123277200	2945	2945	2945	2945	0
52	20240827	193900	123277200	2945	2945	2945	2945	0
53	20240827	193800	123277200	2945	2945	2945	2945	0
54	20240827	193700	123277200	2945	2945	2945	2945	0
55	20240827	193600	123277200	2945	2945	2945	2945	0
56	20240827	193500	123277200	2945	2945	2945	2945	0
57	20240827	193400	123277200	2945	2945	2945	2945	0
58	20240827	193300	123277200	2945	2945	2945	2945	0
59	20240827	193200	123277200	2945	2945	2945	2945	0
60	20240827	193100	123277200	2945	2945	2945	2945	0
61	20240827	193000	123277200	2945	2945	2945	2945	0
62	20240827	192900	123277200	2945	2945	2945	2945	157
63	20240827	192800	123277200	2945	2945	2945	2945	0
64	20240827	192700	123277200	2945	2945	2945	2945	0
65	20240827	192600	123277200	2945	2945	2945	2945	0
66	20240827	192500	123277200	2945	2945	2945	2945	0
67	20240827	192400	123277200	2945	2945	2945	2945	0
68	20240827	192300	123277200	2945	2945	2945	2945	0
69	20240827	192200	123277200	2945	2945	2945	2945	0
70	20240827	192100	123277200	2945	2945	2945	2945	0
71	20240827	192000	123277200	2945	2945	2945	2945	0
72	20240827	191900	123277200	2945	2945	2945	2945	0
73	20240827	191800	123277200	2945	2945	2945	2945	0
74	20240827	191700	123277200	2945	2945	2945	2945	0
75	20240827	191600	123277200	2945	2945	2945	2945	0
76	20240827	191500	123277200	2945	2945	2945	2945	0
77	20240827	191400	123277200	2945	2945	2945	2945	0
78	20240827	191300	123277200	2945	2945	2945	2945	0
79	20240827	191200	123277200	2945	2945	2945	2945	0
80	20240827	191100	123277200	2945	2945	2945	2945	0
81	20240827	191000	123277200	2945	2945	2945	2945	0
82	20240827	190900	123277200	2945	2945	2945	2945	0
83	20240827	190800	123277200	2945	2945	2945	2945	0
84	20240827	190700	123277200	2945	2945	2945	2945	0
85	20240827	190600	123277200	2945	2945	2945	2945	0
86	20240827	190500	123277200	2945	2945	2945	2945	0
87	20240827	190400	123277200	2945	2945	2945	2945	0
88	20240827	190300	123277200	2945	2945	2945	2945	0
89	20240827	190200	123277200	2945	2945	2945	2945	0
90	20240827	190100	123277200	2945	2945	2945	2945	0
91	20240827	190000	123277200	2945	2945	2945	2945	0
92	20240827	185900	123277200	2945	2945	2945	2945	157
93	20240827	185800	123277200	2945	2945	2945	2945	0
94	20240827	185700	123277200	2945	2945	2945	2945	0
95	20240827	185600	123277200	2945	2945	2945	2945	0
96	20240827	185500	123277200	2945	2945	2945	2945	0
97	20240827	185400	123277200	2945	2945	2945	2945	0
98	20240827	185300	123277200	2945	2945	2945	2945	0
99	20240827	185200	123277200	2945	2945	2945	2945	0
100	20240827	185100	123277200	2945	2945	2945	2945	0
101	20240827	185000	123277200	2945	2945	2945	2945	0
102	20240827	184900	123277200	2945	2945	2945	2945	0
103	20240827	184800	123277200	2945	2945	2945	2945	0
104	20240827	184700	123277200	2945	2945	2945	2945	0
105	20240827	184600	123277200	2945	2945	2945	2945	0
106	20240827	184500	123277200	2945	2945	2945	2945	0
107	20240827	184400	123277200	2945	2945	2945	2945	0
108	20240827	184300	123277200	2945	2945	2945	2945	0
109	20240827	184200	123277200	2945	2945	2945	2945	0
110	20240827	184100	123277200	2945	2945	2945	2945	0
111	20240827	184000	123277200	2945	2945	2945	2945	0
112	20240827	183900	123277200	2945	2945	2945	2945	0
113	20240827	183800	123277200	2945	2945	2945	2945	0
114	20240827	183700	123277200	2945	2945	2945	2945	0
115	20240827	183600	123277200	2945	2945	2945	2945	0
116	20240827	183500	123277200	2945	2945	2945	2945	0
117	20240827	183400	123277200	2945	2945	2945	2945	0
118	20240827	183300	123277200	2945	2945	2945	2945	0
119	20240827	183200	123277200	2945	2945	2945	2945	0
120	20240827	183100	123277200	2945	2945	2945	2945	0
121	20240827	183000	123277200	2945	2945	2945	2945	0
122	20240827	182900	123277200	2945	2945	2945	2945	157
123	20240827	182800	123277200	2945	2945	2945	2945	0
124	20240827	182700	123277200	2945	2945	2945	2945	0
125	20240827	182600	123277200	2945	2945	2945	2945	0
126	20240827	182500	123277200	2945	2945	2945	2945	0
127	20240827	182400	123277200	2945	2945	2945	2945	0
128	20240827	182300	123277200	2945	2945	2945	2945	0
129	20240827	182200	123277200	2945	2945	2945	2945	0
130	20240827	182100	123277200	2945	2945	2945	2945	0
131	20240827	182000	123277200	2945	2945	2945	2945	0
132	20240827	181900	123277200	2945	2945	2945	2945	0
133	20240827	181800	123277200	2945	2945	2945	2945	0
134	20240827	181700	123277200	2945	2945	2945	2945	0
135	20240827	181600	123277200	2945	2945	2945	2945	0
136	20240827	181500	123277200	2945	2945	2945	2945	0
137	20240827	181400	123277200	2945	2945	2945	2945	0
138	20240827	181300	123277200	2945	2945	2945	2945	0
139	20240827	181200	123277200	2945	2945	2945	2945	0
140	20240827	181100	123277200	2945	2945	2945	2945	0
141	20240827	181000	123277200	2945	2945	2945	2945	0
142	20240827	180900	123277200	2945	2945	2945	2945	0
143	20240827	180800	123277200	2945	2945	2945	2945	0
144	20240827	180700	123277200	2945	2945	2945	2945	0
145	20240827	180600	123277200	2945	2945	2945	2945	0
146	20240827	180500	123277200	2945	2945	2945	2945	0
147	20240827	180400	123277200	2945	2945	2945	2945	0
148	20240827	180300	123277200	2945	2945	2945	2945	0
149	20240827	180200	123277200	2945	2945	2945	2945	0
150	20240827	180100	123277200	2945	2945	2945	2945	0
151	20240827	180000	123277200	2945	2945	2945	2945	0
152	20240827	175900	123277200	2945	2945	2945	2945	157
153	20240827	175800	123277200	2945	2945	2945	2945	0
154	20240827	175700	123277200	2945	2945	2945	2945	0
155	20240827	175600	123277200	2945	2945	2945	2945	0
156	20240827	175500	123277200	2945	2945	2945	2945	0
157	20240827	175400	123277200	2945	2945	2945	2945	0
158	20240827	175300	123277200	2945	2945	2945	2945	0
159	20240827	175200	123277200	2945	2945	2945	2945	0
160	20240827	175100	123277200	2945	2945	2945	2945	0
161	20240827	175000	123277200	2945	2945	2945	2945	0
162	20240827	174900	123277200	2945	2945	2945	2945	0
163	20240827	174800	123277200	2945	2945	2945	2945	0
164	20240827	174700	123277200	2945	2945	2945	2945	0
165	20240827	174600	123277200	2945	2945	2945	2945	0
166	20240827	174500	123277200	2945	2945	2945	2945	0
167	20240827	174400	123277200	2945	2945	2945	2945	0
168	20240827	174300	123277200	2945	2945	2945	2945	0
169	20240827	174200	123277200	2945	2945	2945	2945	0
170	20240827	174100	123277200	2945	2945	2945	2945	0
171	20240827	174000	123277200	2945	2945	2945	2945	0
172	20240827	173900	123277200	2945	2945	2945	2945	0
173	20240827	173800	123277200	2945	2945	2945	2945	0
174	20240827	173700	123277200	2945	2945	2945	2945	0
175	20240827	173600	123277200	2945	2945	2945	2945	0
176	20240827	173500	123277200	2945	2945	2945	2945	0
177	20240827	173400	123277200	2945	2945	2945	2945	0
178	20240827	173300	123277200	2945	2945	2945	2945	0
179	20240827	173200	123277200	2945	2945	2945	2945	0
180	20240827	173100	123277200	2945	2945	2945	2945	0
181	20240827	173000	123277200	2945	2945	2945	2945	0
182	20240827	172900	123277200	2945	2945	2945	2945	157
183	20240827	172800	123277200	2945	2945	2945	2945	0
184	20240827	172700	123277200	2945	2945	2945	2945	0
185	20240827	172600	123277200	2945	2945	2945	2945	0
186	20240827	172500	123277200	2945	2945	2945	2945	0
187	20240827	172400	123277200	2945	2945	2945	2945	0
188	20240827	172300	123277200	2945	2945	2945	2945	0
189	20240827	172200	123277200	2945	2945	2945	2945	0
190	20240827	172100	123277200	2945	2945	2945	2945	0
191	20240827	172000	123277200	2945	2945	2945	2945	0
192	20240827	171900	123277200	2945	2945	2945	2945	0
193	20240827	171800	123277200	2945	2945	2945	2945	0
194	20240827	171700	123277200	2945	2945	2945	2945	0
195	20240827	171600	123277200	2945	2945	2945	2945	0
196	20240827	171500	123277200	2945	2945	2945	2945	0
197	20240827	171400	123277200	2945	2945	2945	2945	0
198	20240827	171300	123277200	2945	2945	2945	2945	0
199	20240827	171200	123277200	2945	2945	2945	2945	0
200	20240827	171100	123277200	2945	2945	2945	2945	0
201	20240827	171000	123277200	2945	2945	2945	2945	0
202	20240827	170900	123277200	2945	2945	2945	2945	0
203	20240827	170800	123277200	2945	2945	2945	2945	0
204	20240827	170700	123277200	2945	2945	2945	2945	0
205	20240827	170600	123277200	2945	2945	2945	2945	0
206	20240827	170500	123277200	2945	2945	2945	2945	0
207	20240827	170400	123277200	2945	2945	2945	2945	0
208	20240827	170300	123277200	2945	2945	2945	2945	0
209	20240827	170200	123277200	2945	2945	2945	2945	0
210	20240827	170100	123277200	2945	2945	2945	2945	0
211	20240827	170000	123277200	2945	2945	2945	2945	0
212	20240827	165900	123277200	2945	2945	2945	2945	157
213	20240827	165800	123277200	2945	2945	2945	2945	0
214	20240827	165700	123277200	2945	2945	2945	2945	0
215	20240827	165600	123277200	2945	2945	2945	2945	0
216	20240827	165500	123277200	2945	2945	2945	2945	0
217	20240827	165400	123277200	2945	2945	2945	2945	0
218	20240827	165300	123277200	2945	2945	2945	2945	0
219	20240827	165200	123277200	2945	2945	2945	2945	0
220	20240827	165100	123277200	2945	2945	2945	2945	0
221	20240827	165000	123277200	2945	2945	2945	2945	0
222	20240827	164900	123277200	2945	2945	2945	2945	0
223	20240827	164800	123277200	2945	2945	2945	2945	0
224	20240827	164700	123277200	2945	2945	2945	2945	0
225	20240827	164600	123277200	2945	2945	2945	2945	0
226	20240827	164500	123277200	2945	2945	2945	2945	0
227	20240827	164400	123277200	2945	2945	2945	2945	0
228	20240827	164300	123277200	2945	2945	2945	2945	0
229	20240827	164200	123277200	2945	2945	2945	2945	0
230	20240827	164100	123277200	2945	2945	2945	2945	0
231	20240827	164000	123277200	2945	2945	2945	2945	0
232	20240827	163900	123277200	2945	2945	2945	2945	0
233	20240827	163800	123277200	2945	2945	2945	2945	0
234	20240827	163700	123277200	2945	2945	2945	2945	0
235	20240827	163600	123277200	2945	2945	2945	2945	0
236	20240827	163500	123277200	2945	2945	2945	2945	0
237	20240827	163400	123277200	2945	2945	2945	2945	0
238	20240827	163300	123277200	2945	2945	2945	2945	0
239	20240827	163200	123277200	2945	2945	2945	2945	0
240	20240827	163100	123277200	2945	2945	2945	2945	0
241	20240827	163000	123277200	2945	2945	2945	2945	0
242	20240827	162900	123277200	2945	2945	2945	2945	157
243	20240827	162800	123277200	2945	2945	2945	2945	0
244	20240827	162700	123277200	2945	2945	2945	2945	0
245	20240827	162600	123277200	2945	2945	2945	2945	0
246	20240827	162500	123277200	2945	2945	2945	2945	0
247	20240827	162400	123277200	2945	2945	2945	2945	0
248	20240827	162300	123277200	2945	2945	2945	2945	0
249	20240827	162200	123277200	2945	2945	2945	2945	0
250	20240827	162100	123277200	2945	2945	2945	2945	0
251	20240827	162000	123277200	2945	2945	2945	2945	0
252	20240827	161900	123277200	2945	2945	2945	2945	0
253	20240827	161800	123277200	2945	2945	2945	2945	0
254	20240827	161700	123277200	2945	2945	2945	2945	0
255	20240827	161600	123277200	2945	2945	2945	2945	0
256	20240827	161500	123277200	2945	2945	2945	2945	0
257	20240827	161400	123277200	2945	2945	2945	2945	0
258	20240827	161300	123277200	2945	2945	2945	2945	0
259	20240827	161200	123277200	2945	2945	2945	2945	0
260	20240827	161100	123277200	2945	2945	2945	2945	0
261	20240827	161000	123277200	2945	2945	2945	2945	0
262	20240827	160900	123277200	2945	2945	2945	2945	0
263	20240827	160800	123277200	2945	2945	2945	2945	0
264	20240827	160700	123277200	2945	2945	2945	2945	0
265	20240827	160600	123277200	2945	2945	2945	2945	0
266	20240827	160500	123277200	2945	2945	2945	2945	0
267	20240827	160400	123277200	2945	2945	2945	2945	0
268	20240827	160300	123277200	2945	2945	2945	2945	0
269	20240827	160200	123277200	2945	2945	2945	2945	0
270	20240827	160100	123277200	2945	2945	2945	2945	0
271	20240827	160000	123277200	2945	2945	2945	2945	0
272	20240827	155900	123277200	2945	2945	2945	2945	157
273	20240827	155800	123277200	2945	2945	2945	2945	0
274	20240827	155700	123277200	2945	2945	2945	2945	0
275	20240827	155600	123277200	2945	2945	2945	2945	0
276	20240827	155500	123277200	2945	2945	2945	2945	0
277	20240827	155400	123277200	2945	2945	2945	2945	0
278	20240827	155300	123277200	2945	2945	2945	2945	0
279	20240827	155200	123277200	2945	2945	2945	2945	0
280	20240827	155100	123277200	2945	2945	2945	2945	0
281	20240827	155000	123277200	2945	2945	2945	2945	0
282	20240827	154900	123277200	2945	2945	2945	2945	0
283	20240827	154800	123277200	2945	2945	2945	2945	0
284	20240827	154700	123277200	2945	2945	2945	2945	0
285	20240827	154600	123277200	2945	2945	2945	2945	0
286	20240827	154500	123277200	2945	2945	2945	2945	0
287	20240827	154400	123277200	2945	2945	2945	2945	0
288	20240827	154300	123277200	2945	2945	2945	2945	0
289	20240827	154200	123277200	2945	2945	2945	2945	0
290	20240827	154100	123277200	2945	2945	2945	2945	0
291	20240827	154000	123277200	2945	2945	2945	2945	0
292	20240827	153900	123277200	2945	2945	2945	2945	0
293	20240827	153800	123277200	2945	2945	2945	2945	0
294	20240827	153700	123277200	2945	2945	2945	2945	0
295	20240827	153600	123277200	2945	2945	2945	2945	0
296	20240827	153500	123277200	2945	2945	2945	2945	0
297	20240827	153400	123277200	2945	2945	2945	2945	0
298	20240827	153300	123277200	2945	2945	2945	2945	0
299	20240827	153200	123277200	2945	2945	2945	2945	0
300	20240827	153100	123277200	2945	2945	2945	2945	0
301	20240827	153000	123277200	2945	2945	2945	2945	157
302	20240827	152900	122814835	2950	2950	2950	2950	0
303	20240827	152800	122814835	2950	2950	2950	2950	0
304	20240827	152700	122814835	2950	2950	2950	2950	0
305	20240827	152600	122814835	2950	2950	2950	2950	0
306	20240827	152500	122814835	2950	2950	2950	2950	0
307	20240827	152400	122814835	2950	2950	2950	2950	0
308	20240827	152300	122814835	2950	2950	2950	2950	0
309	20240827	152200	122814835	2950	2950	2950	2950	0
310	20240827	152100	122814835	2950	2950	2950	2950	0
311	20240827	152000	122814835	2950	2950	2950	2950	0
312	20240827	151900	122814835	2950	2950	2950	2950	59
313	20240827	151800	122640785	2950	2950	2950	2950	0
314	20240827	151700	122640785	2950	2945	2950	2945	503
315	20240827	151600	121157435	2950	2940	2950	2940	957
316	20240827	151500	118343845	2950	2950	2950	2950	0
317	20240827	151400	118343845	2950	2950	2950	2950	0
318	20240827	151300	118343845	2950	2950	2950	2950	0
319	20240827	151200	118343845	2950	2940	2950	2940	501
320	20240827	151100	116870895	2950	2950	2950	2950	0
321	20240827	151000	116870895	2950	2935	2950	2935	602
322	20240827	150900	115103995	2950	2950	2950	2950	0
323	20240827	150800	115103995	2950	2950	2950	2950	1
324	20240827	150700	115101045	2935	2935	2935	2935	10
325	20240827	150600	115071695	2950	2945	2950	2945	1018
326	20240827	150500	112069005	2950	2950	2950	2950	0
327	20240827	150400	112069005	2950	2945	2950	2945	25
328	20240827	150300	111995375	2950	2950	2950	2950	7
329	20240827	150200	111974725	2950	2950	2950	2950	10
330	20240827	150100	111945225	2950	2950	2950	2950	0
331	20240827	150000	111945225	2950	2950	2950	2950	0
332	20240827	145900	111945225	2950	2950	2950	2950	0
333	20240827	145800	111945225	2950	2950	2950	2950	0
334	20240827	145700	111945225	2950	2950	2950	2950	0
335	20240827	145600	111945225	2950	2950	2950	2950	0
336	20240827	145500	111945225	2950	2950	2950	2950	0
337	20240827	145400	111945225	2950	2950	2950	2950	0
338	20240827	145300	111945225	2950	2950	2950	2950	0
339	20240827	145200	111945225	2950	2950	2950	2950	0
340	20240827	145100	111945225	2950	2950	2950	2950	0
341	20240827	145000	111945225	2950	2950	2950	2950	1
342	20240827	144900	111942275	2950	2950	2950	2950	5
343	20240827	144800	111927525	2950	2950	2950	2950	3
344	20240827	144700	111918675	2950	2950	2950	2950	1
345	20240827	144600	111915725	2950	2935	2950	2935	796
346	20240827	144500	109571125	2940	2940	2940	2940	1739
347	20240827	144400	104458465	2950	2950	2950	2950	0
348	20240827	144300	104458465	2950	2950	2950	2950	0
349	20240827	144200	104458465	2950	2950	2950	2950	0
350	20240827	144100	104458465	2950	2950	2950	2950	0
351	20240827	144000	104458465	2950	2950	2950	2950	0
352	20240827	143900	104458465	2950	2950	2950	2950	0
353	20240827	143800	104458465	2950	2950	2950	2950	0
354	20240827	143700	104458465	2950	2940	2950	2940	4
355	20240827	143600	104446675	2945	2945	2945	2945	2000
356	20240827	143500	98556675	2950	2950	2950	2950	0
357	20240827	143400	98556675	2950	2950	2950	2950	0
358	20240827	143300	98556675	2950	2950	2950	2950	0
359	20240827	143200	98556675	2950	2950	2950	2950	0
360	20240827	143100	98556675	2950	2945	2950	2945	212
361	20240827	143000	97932330	2950	2950	2950	2950	339
362	20240827	142900	96932280	2950	2950	2950	2950	1
363	20240827	142800	96929330	2940	2940	2940	2940	29
364	20240827	142700	96844070	2950	2950	2950	2950	0
365	20240827	142600	96844070	2950	2950	2950	2950	0
366	20240827	142500	96844070	2950	2950	2950	2950	0
367	20240827	142400	96844070	2950	2950	2950	2950	0
368	20240827	142300	96844070	2950	2950	2950	2950	0
369	20240827	142200	96844070	2950	2950	2950	2950	0
370	20240827	142100	96844070	2950	2950	2950	2950	0
371	20240827	142000	96844070	2950	2950	2950	2950	0
372	20240827	141900	96844070	2950	2950	2950	2950	0
373	20240827	141800	96844070	2950	2950	2950	2950	0
374	20240827	141700	96844070	2950	2950	2950	2950	0
375	20240827	141600	96844070	2950	2950	2950	2950	40
376	20240827	141500	96726070	2950	2950	2950	2950	0
377	20240827	141400	96726070	2950	2950	2950	2950	0
378	20240827	141300	96726070	2950	2950	2950	2950	0
379	20240827	141200	96726070	2950	2950	2950	2950	0
380	20240827	141100	96726070	2950	2950	2950	2950	0
381	20240827	141000	96726070	2950	2950	2950	2950	0
382	20240827	140900	96726070	2950	2950	2950	2950	0
383	20240827	140800	96726070	2950	2950	2950	2950	0
384	20240827	140700	96726070	2950	2950	2950	2950	0
385	20240827	140600	96726070	2950	2950	2950	2950	0
386	20240827	140500	96726070	2950	2950	2950	2950	0
387	20240827	140400	96726070	2950	2950	2950	2950	0
388	20240827	140300	96726070	2950	2950	2950	2950	0
389	20240827	140200	96726070	2950	2950	2950	2950	0
390	20240827	140100	96726070	2950	2950	2950	2950	0
391	20240827	140000	96726070	2950	2950	2950	2950	0
392	20240827	135900	96726070	2950	2950	2950	2950	30
393	20240827	135800	96637570	2950	2940	2950	2940	102
394	20240827	135700	96336680	2945	2940	2945	2940	209
395	20240827	135600	95721220	2950	2950	2950	2950	0
396	20240827	135500	95721220	2950	2950	2950	2950	0
397	20240827	135400	95721220	2950	2950	2950	2950	2
398	20240827	135300	95715320	2950	2950	2950	2950	0
399	20240827	135200	95715320	2950	2950	2950	2950	0
400	20240827	135100	95715320	2950	2945	2950	2945	1660
401	20240827	135000	90826275	2945	2945	2945	2945	0
402	20240827	134900	90826275	2945	2945	2945	2945	34
403	20240827	134800	90726145	2940	2945	2945	2940	163
404	20240827	134700	90246910	2940	2940	2940	2940	0
405	20240827	134600	90246910	2940	2940	2940	2940	711
406	20240827	134500	88156570	2940	2940	2940	2940	2
407	20240827	134400	88150690	2940	2940	2940	2940	0
408	20240827	134300	88150690	2940	2940	2940	2940	0
409	20240827	134200	88150690	2940	2940	2940	2940	2
410	20240827	134100	88144810	2940	2940	2940	2940	0
411	20240827	134000	88144810	2940	2940	2940	2940	0
412	20240827	133900	88144810	2940	2940	2940	2940	0
413	20240827	133800	88144810	2940	2940	2940	2940	0
414	20240827	133700	88144810	2940	2940	2940	2940	0
415	20240827	133600	88144810	2940	2940	2940	2940	2
416	20240827	133500	88138930	2940	2940	2940	2940	0
417	20240827	133400	88138930	2940	2940	2940	2940	0
418	20240827	133300	88138930	2940	2940	2940	2940	0
419	20240827	133200	88138930	2940	2940	2940	2940	0
420	20240827	133100	88138930	2940	2940	2940	2940	0
421	20240827	133000	88138930	2940	2940	2940	2940	2
422	20240827	132900	88133050	2940	2940	2940	2940	0
423	20240827	132800	88133050	2940	2940	2940	2940	5
424	20240827	132700	88118350	2940	2940	2940	2940	0
425	20240827	132600	88118350	2940	2940	2940	2940	0
426	20240827	132500	88118350	2940	2940	2940	2940	0
427	20240827	132400	88118350	2940	2940	2940	2940	2
428	20240827	132300	88112470	2940	2940	2940	2940	0
429	20240827	132200	88112470	2940	2940	2940	2940	0
430	20240827	132100	88112470	2940	2940	2940	2940	0
431	20240827	132000	88112470	2940	2940	2940	2940	0
432	20240827	131900	88112470	2940	2940	2940	2940	0
433	20240827	131800	88112470	2940	2935	2940	2935	353
434	20240827	131700	87076405	2935	2935	2935	2935	0
435	20240827	131600	87076405	2935	2935	2935	2935	0
436	20240827	131500	87076405	2935	2935	2935	2935	500
437	20240827	131400	85608905	2935	2935	2935	2935	0
438	20240827	131300	85608905	2935	2935	2935	2935	2
439	20240827	131200	85603035	2935	2935	2935	2935	6
440	20240827	131100	85585425	2935	2935	2935	2935	1
441	20240827	131000	85582490	2935	2935	2935	2935	0
442	20240827	130900	85582490	2935	2935	2935	2935	0
443	20240827	130800	85582490	2935	2935	2935	2935	270
444	20240827	130700	84790040	2935	2935	2935	2935	0
445	20240827	130600	84790040	2935	2935	2935	2935	1
446	20240827	130500	84787105	2935	2935	2935	2935	0
447	20240827	130400	84787105	2935	2935	2935	2935	0
448	20240827	130300	84787105	2935	2935	2935	2935	0
449	20240827	130200	84787105	2935	2935	2935	2935	0
450	20240827	130100	84787105	2935	2935	2935	2935	0
451	20240827	130000	84787105	2935	2935	2935	2935	1
452	20240827	125900	84784170	2935	2935	2935	2935	0
453	20240827	125800	84784170	2935	2935	2935	2935	0
454	20240827	125700	84784170	2935	2935	2935	2935	0
455	20240827	125600	84784170	2935	2925	2935	2925	4635
456	20240827	125500	71226785	2925	2925	2925	2925	391
457	20240827	125400	70083110	2925	2935	2935	2925	301
458	20240827	125300	69202675	2935	2935	2935	2935	0
459	20240827	125200	69202675	2935	2935	2935	2935	0
460	20240827	125100	69202675	2935	2935	2935	2935	500
461	20240827	125000	67735175	2935	2935	2935	2935	643
462	20240827	124900	65847970	2935	2935	2935	2935	0
463	20240827	124800	65847970	2935	2930	2935	2930	44
464	20240827	124700	65719035	2930	2930	2930	2930	360
465	20240827	124600	64664235	2930	2930	2930	2930	0
466	20240827	124500	64664235	2930	2930	2930	2930	0
467	20240827	124400	64664235	2930	2930	2930	2930	0
468	20240827	124300	64664235	2930	2930	2930	2930	100
469	20240827	124200	64371235	2930	2930	2930	2930	51
470	20240827	124100	64221805	2930	2930	2930	2930	0
471	20240827	124000	64221805	2930	2930	2930	2930	0
472	20240827	123900	64221805	2930	2930	2930	2930	0
473	20240827	123800	64221805	2930	2930	2930	2930	0
474	20240827	123700	64221805	2930	2930	2930	2930	0
475	20240827	123600	64221805	2930	2930	2930	2930	1
476	20240827	123500	64218875	2930	2930	2930	2930	100
477	20240827	123400	63925875	2930	2930	2930	2930	0
478	20240827	123300	63925875	2930	2930	2930	2930	0
479	20240827	123200	63925875	2930	2930	2930	2930	0
480	20240827	123100	63925875	2930	2930	2930	2930	0
481	20240827	123000	63925875	2930	2930	2930	2930	1
482	20240827	122900	63922945	2930	2930	2930	2930	0
483	20240827	122800	63922945	2930	2930	2930	2930	0
484	20240827	122700	63922945	2930	2930	2930	2930	0
485	20240827	122600	63922945	2930	2930	2930	2930	0
486	20240827	122500	63922945	2930	2930	2930	2930	0
487	20240827	122400	63922945	2930	2930	2930	2930	2
488	20240827	122300	63917085	2925	2925	2925	2925	0
489	20240827	122200	63917085	2925	2925	2925	2925	989
490	20240827	122100	61024260	2930	2930	2930	2930	0
491	20240827	122000	61024260	2930	2930	2930	2930	0
492	20240827	121900	61024260	2930	2930	2930	2930	0
493	20240827	121800	61024260	2930	2925	2930	2925	253
494	20240827	121700	60284230	2925	2925	2925	2925	1
495	20240827	121600	60281305	2930	2930	2930	2930	0
496	20240827	121500	60281305	2930	2930	2930	2930	15
497	20240827	121400	60237355	2930	2930	2930	2930	100
498	20240827	121300	59944355	2930	2930	2930	2930	0
499	20240827	121200	59944355	2930	2930	2930	2930	1
500	20240827	121100	59941425	2935	2935	2935	2935	0
501	20240827	121000	59941425	2935	2935	2935	2935	0
502	20240827	120900	59941425	2935	2935	2935	2935	0
503	20240827	120800	59941425	2935	2935	2935	2935	0
504	20240827	120700	59941425	2935	2935	2935	2935	0
505	20240827	120600	59941425	2935	2935	2935	2935	1
506	20240827	120500	59938490	2935	2935	2935	2935	3
507	20240827	120400	59929685	2935	2935	2935	2935	0
508	20240827	120300	59929685	2935	2935	2935	2935	1
509	20240827	120200	59926750	2935	2935	2935	2935	1
510	20240827	120100	59923815	2935	2935	2935	2935	52
511	20240827	120000	59771195	2935	2935	2935	2935	2
512	20240827	115900	59765325	2935	2935	2935	2935	0
513	20240827	115800	59765325	2935	2935	2935	2935	0
514	20240827	115700	59765325	2935	2935	2935	2935	344
515	20240827	115600	58755685	2935	2935	2935	2935	1
516	20240827	115500	58752750	2935	2935	2935	2935	24
517	20240827	115400	58682310	2935	2935	2935	2935	1
518	20240827	115300	58679375	2935	2935	2935	2935	0
519	20240827	115200	58679375	2935	2935	2935	2935	0
520	20240827	115100	58679375	2935	2935	2935	2935	0
521	20240827	115000	58679375	2935	2935	2935	2935	0
522	20240827	114900	58679375	2935	2935	2935	2935	11
523	20240827	114800	58647090	2935	2935	2935	2935	6
524	20240827	114700	58629480	2935	2935	2935	2930	111
525	20240827	114600	58304195	2935	2935	2935	2935	9
526	20240827	114500	58277780	2935	2935	2935	2935	5
527	20240827	114400	58263105	2935	2935	2935	2935	10
528	20240827	114300	58233755	2935	2935	2935	2935	15
529	20240827	114200	58189730	2935	2935	2935	2935	1
530	20240827	114100	58186795	2935	2935	2935	2935	40
531	20240827	114000	58069395	2935	2935	2935	2935	0
532	20240827	113900	58069395	2935	2935	2935	2935	0
533	20240827	113800	58069395	2935	2935	2935	2935	0
534	20240827	113700	58069395	2935	2935	2935	2935	0
535	20240827	113600	58069395	2935	2935	2935	2935	1
536	20240827	113500	58066460	2935	2935	2935	2935	1
537	20240827	113400	58063525	2935	2935	2935	2935	0
538	20240827	113300	58063525	2935	2935	2935	2935	0
539	20240827	113200	58063525	2935	2930	2935	2930	187
540	20240827	113100	57515605	2935	2935	2935	2935	0
541	20240827	113000	57515605	2935	2935	2935	2935	1
542	20240827	112900	57512670	2935	2935	2935	2935	0
543	20240827	112800	57512670	2935	2935	2935	2935	0
544	20240827	112700	57512670	2935	2935	2935	2935	0
545	20240827	112600	57512670	2935	2935	2935	2935	0
546	20240827	112500	57512670	2935	2935	2935	2935	1
547	20240827	112400	57509735	2935	2935	2935	2935	1
548	20240827	112300	57506800	2935	2935	2935	2935	17
549	20240827	112200	57456905	2940	2940	2940	2940	1
550	20240827	112100	57453965	2935	2935	2935	2935	100
551	20240827	112000	57160465	2935	2935	2935	2935	0
552	20240827	111900	57160465	2935	2935	2935	2935	0
553	20240827	111800	57160465	2935	2935	2940	2935	46
554	20240827	111700	57025450	2935	2935	2935	2935	0
555	20240827	111600	57025450	2935	2935	2935	2935	0
556	20240827	111500	57025450	2935	2935	2935	2935	1
557	20240827	111400	57022515	2930	2930	2930	2930	53
558	20240827	111300	56867225	2935	2935	2935	2935	5
559	20240827	111200	56852550	2935	2935	2940	2935	17
560	20240827	111100	56802650	2935	2930	2935	2930	36
561	20240827	111000	56696995	2940	2940	2940	2940	0
562	20240827	110900	56696995	2940	2940	2940	2940	0
563	20240827	110800	56696995	2940	2940	2940	2940	0
564	20240827	110700	56696995	2940	2935	2940	2935	30
565	20240827	110600	56608935	2940	2940	2940	2935	20
566	20240827	110500	56550225	2940	2935	2940	2935	11
567	20240827	110400	56517935	2940	2940	2940	2940	1
568	20240827	110300	56514995	2935	2935	2935	2935	1
569	20240827	110200	56512060	2940	2940	2940	2940	0
570	20240827	110100	56512060	2940	2940	2940	2940	0
571	20240827	110000	56512060	2940	2940	2940	2940	1
572	20240827	105900	56509120	2940	2940	2940	2940	0
573	20240827	105800	56509120	2940	2940	2940	2940	0
574	20240827	105700	56509120	2940	2940	2940	2940	0
575	20240827	105600	56509120	2940	2940	2940	2940	0
576	20240827	105500	56509120	2940	2940	2940	2940	0
577	20240827	105400	56509120	2940	2940	2940	2940	0
578	20240827	105300	56509120	2940	2940	2940	2940	5
579	20240827	105200	56494420	2940	2940	2940	2940	0
580	20240827	105100	56494420	2940	2940	2940	2940	0
581	20240827	105000	56494420	2940	2940	2940	2940	0
582	20240827	104900	56494420	2940	2940	2940	2940	0
583	20240827	104800	56494420	2940	2940	2940	2940	0
584	20240827	104700	56494420	2940	2940	2940	2940	0
585	20240827	104600	56494420	2940	2940	2940	2940	103
586	20240827	104500	56191600	2940	2940	2940	2940	0
587	20240827	104400	56191600	2940	2940	2940	2940	5
588	20240827	104300	56176900	2945	2945	2945	2945	0
589	20240827	104200	56176900	2945	2945	2945	2945	0
590	20240827	104100	56176900	2945	2945	2945	2945	0
591	20240827	104000	56176900	2945	2945	2945	2945	0
592	20240827	103900	56176900	2945	2945	2945	2945	3
593	20240827	103800	56168065	2945	2945	2945	2945	100
594	20240827	103700	55873565	2945	2945	2945	2945	0
595	20240827	103600	55873565	2945	2945	2945	2945	0
596	20240827	103500	55873565	2945	2945	2945	2945	0
597	20240827	103400	55873565	2945	2940	2945	2940	106
598	20240827	103300	55561920	2940	2940	2940	2940	100
599	20240827	103200	55267920	2940	2940	2940	2940	0
600	20240827	103100	55267920	2940	2940	2940	2940	0
601	20240827	103000	55267920	2940	2940	2940	2940	0
602	20240827	102900	55267920	2940	2940	2940	2940	0
603	20240827	102800	55267920	2940	2940	2940	2940	0
604	20240827	102700	55267920	2940	2940	2940	2940	0
605	20240827	102600	55267920	2940	2940	2940	2940	200
606	20240827	102500	54679920	2930	2930	2930	2930	726
607	20240827	102400	52552740	2930	2930	2930	2930	1
608	20240827	102300	52549810	2910	2910	2910	2910	120
609	20240827	102200	52200610	2930	2930	2930	2930	0
610	20240827	102100	52200610	2930	2930	2930	2930	0
611	20240827	102000	52200610	2930	2930	2930	2930	0
612	20240827	101900	52200610	2930	2930	2930	2930	11
613	20240827	101800	52168380	2930	2910	2930	2910	2
614	20240827	101700	52162540	2910	2925	2925	2910	945
615	20240827	101600	49412320	2930	2930	2930	2930	0
616	20240827	101500	49412320	2930	2930	2930	2930	0
617	20240827	101400	49412320	2930	2930	2930	2930	0
618	20240827	101300	49412320	2930	2930	2930	2930	0
619	20240827	101200	49412320	2930	2930	2930	2930	0
620	20240827	101100	49412320	2930	2930	2930	2930	0
621	20240827	101000	49412320	2930	2930	2930	2930	0
622	20240827	100900	49412320	2930	2920	2930	2915	61
623	20240827	100800	49234395	2930	2940	2940	2930	98
624	20240827	100700	48946375	2940	2940	2940	2940	0
625	20240827	100600	48946375	2940	2940	2940	2940	0
626	20240827	100500	48946375	2940	2940	2940	2940	205
627	20240827	100400	48343675	2940	2940	2940	2940	0
628	20240827	100300	48343675	2940	2940	2940	2940	0
629	20240827	100200	48343675	2940	2940	2940	2940	0
630	20240827	100100	48343675	2940	2940	2940	2940	0
631	20240827	100000	48343675	2940	2940	2940	2940	0
632	20240827	095900	48343675	2940	2940	2940	2940	0
633	20240827	095800	48343675	2940	2940	2940	2940	0
634	20240827	095700	48343675	2940	2940	2940	2940	0
635	20240827	095600	48343675	2940	2940	2940	2940	1
636	20240827	095500	48340735	2920	2940	2940	2920	571
637	20240827	095400	46673045	2925	2940	2940	2925	65
638	20240827	095300	46482395	2940	2940	2940	2940	0
639	20240827	095200	46482395	2940	2940	2940	2940	100
640	20240827	095100	46188395	2940	2940	2940	2940	100
641	20240827	095000	45894395	2940	2935	2940	2935	202
642	20240827	094900	45301020	2935	2935	2935	2935	100
643	20240827	094800	45007520	2935	2935	2935	2935	0
644	20240827	094700	45007520	2935	2935	2935	2935	100
645	20240827	094600	44714020	2945	2945	2945	2945	0
646	20240827	094500	44714020	2945	2945	2945	2945	0
647	20240827	094400	44714020	2945	2945	2945	2945	0
648	20240827	094300	44714020	2945	2945	2945	2945	0
649	20240827	094200	44714020	2945	2940	2945	2940	12
650	20240827	094100	44678735	2915	2915	2915	2915	0
651	20240827	094000	44678735	2915	2920	2950	2915	1092
652	20240827	093900	41478825	2920	2920	2920	2920	32
653	20240827	093800	41385385	2920	2915	2920	2915	8
654	20240827	093700	41362060	2915	2915	2915	2915	300
655	20240827	093600	40487560	2915	2915	2915	2915	0
656	20240827	093500	40487560	2915	2915	2915	2915	0
657	20240827	093400	40487560	2915	2915	2915	2915	7
658	20240827	093300	40467155	2915	2915	2915	2915	0
659	20240827	093200	40467155	2915	2915	2915	2915	0
660	20240827	093100	40467155	2915	2915	2915	2915	0
661	20240827	093000	40467155	2915	2905	2915	2895	848
662	20240827	092900	38009415	2915	2915	2915	2915	0
663	20240827	092800	38009415	2915	2905	2915	2905	27
664	20240827	092700	37930970	2905	2905	2905	2905	64
665	20240827	092600	37745050	2905	2900	2905	2900	602
666	20240827	092500	35999240	2905	2905	2905	2905	0
667	20240827	092400	35999240	2905	2905	2905	2905	0
668	20240827	092300	35999240	2905	2905	2905	2905	2
669	20240827	092200	35993430	2905	2900	2905	2900	1967
670	20240827	092100	30289125	2900	2905	2905	2900	100
671	20240827	092000	29998875	2905	2910	2910	2905	134
672	20240827	091900	29609435	2915	2915	2915	2915	0
673	20240827	091800	29609435	2915	2915	2915	2915	0
674	20240827	091700	29609435	2915	2915	2915	2915	0
675	20240827	091600	29609435	2915	2915	2915	2915	0
676	20240827	091500	29609435	2915	2900	2915	2895	5493
677	20240827	091400	13679475	2915	2915	2915	2915	4
678	20240827	091300	13667815	2920	2905	2920	2905	501
679	20240827	091200	12212395	2905	2920	2925	2905	1073
680	20240827	091100	9093520	2920	2925	2925	2920	182
681	20240827	091000	8562070	2925	2940	2940	2925	161
682	20240827	090900	8090300	2940	2940	2940	2940	50
683	20240827	090800	7943300	2950	2950	2950	2950	0
684	20240827	090700	7943300	2950	2940	2950	2940	152
685	20240827	090600	7496410	2955	2955	2955	2955	200
686	20240827	090500	6905410	2960	2960	2960	2960	0
687	20240827	090400	6905410	2960	2945	2960	2940	85
688	20240827	090300	6654835	2945	2945	2945	2945	995
689	20240827	090200	3724560	2945	2945	2945	2945	0
690	20240827	090100	3724560	2945	2935	2945	2935	4
691	20240827	090000	3712810	2930	2930	2935	2930	1267