KissMeData/176750/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202500	182215920	13710	13710	13710	13710	822
3	20240827	202400	182215920	13710	13710	13710	13710	0
4	20240827	202300	182215920	13710	13710	13710	13710	0
5	20240827	202200	182215920	13710	13710	13710	13710	0
6	20240827	202100	182215920	13710	13710	13710	13710	0
7	20240827	202000	182215920	13710	13710	13710	13710	0
8	20240827	201900	182215920	13710	13710	13710	13710	0
9	20240827	201800	182215920	13710	13710	13710	13710	0
10	20240827	201700	182215920	13710	13710	13710	13710	0
11	20240827	201600	182215920	13710	13710	13710	13710	0
12	20240827	201500	182215920	13710	13710	13710	13710	0
13	20240827	201400	182215920	13710	13710	13710	13710	0
14	20240827	201300	182215920	13710	13710	13710	13710	0
15	20240827	201200	182215920	13710	13710	13710	13710	0
16	20240827	201100	182215920	13710	13710	13710	13710	0
17	20240827	201000	182215920	13710	13710	13710	13710	0
18	20240827	200900	182215920	13710	13710	13710	13710	0
19	20240827	200800	182215920	13710	13710	13710	13710	0
20	20240827	200700	182215920	13710	13710	13710	13710	0
21	20240827	200600	182215920	13710	13710	13710	13710	0
22	20240827	200500	182215920	13710	13710	13710	13710	0
23	20240827	200400	182215920	13710	13710	13710	13710	0
24	20240827	200300	182215920	13710	13710	13710	13710	0
25	20240827	200200	182215920	13710	13710	13710	13710	0
26	20240827	200100	182215920	13710	13710	13710	13710	0
27	20240827	200000	182215920	13710	13710	13710	13710	0
28	20240827	195900	182215920	13710	13710	13710	13710	0
29	20240827	195800	182215920	13710	13710	13710	13710	0
30	20240827	195700	182215920	13710	13710	13710	13710	0
31	20240827	195600	182215920	13710	13710	13710	13710	0
32	20240827	195500	182215920	13710	13710	13710	13710	822
33	20240827	195400	182215920	13710	13710	13710	13710	0
34	20240827	195300	182215920	13710	13710	13710	13710	0
35	20240827	195200	182215920	13710	13710	13710	13710	0
36	20240827	195100	182215920	13710	13710	13710	13710	0
37	20240827	195000	182215920	13710	13710	13710	13710	0
38	20240827	194900	182215920	13710	13710	13710	13710	0
39	20240827	194800	182215920	13710	13710	13710	13710	0
40	20240827	194700	182215920	13710	13710	13710	13710	0
41	20240827	194600	182215920	13710	13710	13710	13710	0
42	20240827	194500	182215920	13710	13710	13710	13710	0
43	20240827	194400	182215920	13710	13710	13710	13710	0
44	20240827	194300	182215920	13710	13710	13710	13710	0
45	20240827	194200	182215920	13710	13710	13710	13710	0
46	20240827	194100	182215920	13710	13710	13710	13710	0
47	20240827	194000	182215920	13710	13710	13710	13710	0
48	20240827	193900	182215920	13710	13710	13710	13710	0
49	20240827	193800	182215920	13710	13710	13710	13710	0
50	20240827	193700	182215920	13710	13710	13710	13710	0
51	20240827	193600	182215920	13710	13710	13710	13710	0
52	20240827	193500	182215920	13710	13710	13710	13710	0
53	20240827	193400	182215920	13710	13710	13710	13710	0
54	20240827	193300	182215920	13710	13710	13710	13710	0
55	20240827	193200	182215920	13710	13710	13710	13710	0
56	20240827	193100	182215920	13710	13710	13710	13710	0
57	20240827	193000	182215920	13710	13710	13710	13710	0
58	20240827	192900	182215920	13710	13710	13710	13710	0
59	20240827	192800	182215920	13710	13710	13710	13710	0
60	20240827	192700	182215920	13710	13710	13710	13710	0
61	20240827	192600	182215920	13710	13710	13710	13710	0
62	20240827	192500	182215920	13710	13710	13710	13710	822
63	20240827	192400	182215920	13710	13710	13710	13710	0
64	20240827	192300	182215920	13710	13710	13710	13710	0
65	20240827	192200	182215920	13710	13710	13710	13710	0
66	20240827	192100	182215920	13710	13710	13710	13710	0
67	20240827	192000	182215920	13710	13710	13710	13710	0
68	20240827	191900	182215920	13710	13710	13710	13710	0
69	20240827	191800	182215920	13710	13710	13710	13710	0
70	20240827	191700	182215920	13710	13710	13710	13710	0
71	20240827	191600	182215920	13710	13710	13710	13710	0
72	20240827	191500	182215920	13710	13710	13710	13710	0
73	20240827	191400	182215920	13710	13710	13710	13710	0
74	20240827	191300	182215920	13710	13710	13710	13710	0
75	20240827	191200	182215920	13710	13710	13710	13710	0
76	20240827	191100	182215920	13710	13710	13710	13710	0
77	20240827	191000	182215920	13710	13710	13710	13710	0
78	20240827	190900	182215920	13710	13710	13710	13710	0
79	20240827	190800	182215920	13710	13710	13710	13710	0
80	20240827	190700	182215920	13710	13710	13710	13710	0
81	20240827	190600	182215920	13710	13710	13710	13710	0
82	20240827	190500	182215920	13710	13710	13710	13710	0
83	20240827	190400	182215920	13710	13710	13710	13710	0
84	20240827	190300	182215920	13710	13710	13710	13710	0
85	20240827	190200	182215920	13710	13710	13710	13710	0
86	20240827	190100	182215920	13710	13710	13710	13710	0
87	20240827	190000	182215920	13710	13710	13710	13710	0
88	20240827	185900	182215920	13710	13710	13710	13710	0
89	20240827	185800	182215920	13710	13710	13710	13710	0
90	20240827	185700	182215920	13710	13710	13710	13710	0
91	20240827	185600	182215920	13710	13710	13710	13710	0
92	20240827	185500	182215920	13710	13710	13710	13710	822
93	20240827	185400	182215920	13710	13710	13710	13710	0
94	20240827	185300	182215920	13710	13710	13710	13710	0
95	20240827	185200	182215920	13710	13710	13710	13710	0
96	20240827	185100	182215920	13710	13710	13710	13710	0
97	20240827	185000	182215920	13710	13710	13710	13710	0
98	20240827	184900	182215920	13710	13710	13710	13710	0
99	20240827	184800	182215920	13710	13710	13710	13710	0
100	20240827	184700	182215920	13710	13710	13710	13710	0
101	20240827	184600	182215920	13710	13710	13710	13710	0
102	20240827	184500	182215920	13710	13710	13710	13710	0
103	20240827	184400	182215920	13710	13710	13710	13710	0
104	20240827	184300	182215920	13710	13710	13710	13710	0
105	20240827	184200	182215920	13710	13710	13710	13710	0
106	20240827	184100	182215920	13710	13710	13710	13710	0
107	20240827	184000	182215920	13710	13710	13710	13710	0
108	20240827	183900	182215920	13710	13710	13710	13710	0
109	20240827	183800	182215920	13710	13710	13710	13710	0
110	20240827	183700	182215920	13710	13710	13710	13710	0
111	20240827	183600	182215920	13710	13710	13710	13710	0
112	20240827	183500	182215920	13710	13710	13710	13710	0
113	20240827	183400	182215920	13710	13710	13710	13710	0
114	20240827	183300	182215920	13710	13710	13710	13710	0
115	20240827	183200	182215920	13710	13710	13710	13710	0
116	20240827	183100	182215920	13710	13710	13710	13710	0
117	20240827	183000	182215920	13710	13710	13710	13710	0
118	20240827	182900	182215920	13710	13710	13710	13710	0
119	20240827	182800	182215920	13710	13710	13710	13710	0
120	20240827	182700	182215920	13710	13710	13710	13710	0
121	20240827	182600	182215920	13710	13710	13710	13710	0
122	20240827	182500	182215920	13710	13710	13710	13710	822
123	20240827	182400	182215920	13710	13710	13710	13710	0
124	20240827	182300	182215920	13710	13710	13710	13710	0
125	20240827	182200	182215920	13710	13710	13710	13710	0
126	20240827	182100	182215920	13710	13710	13710	13710	0
127	20240827	182000	182215920	13710	13710	13710	13710	0
128	20240827	181900	182215920	13710	13710	13710	13710	0
129	20240827	181800	182215920	13710	13710	13710	13710	0
130	20240827	181700	182215920	13710	13710	13710	13710	0
131	20240827	181600	182215920	13710	13710	13710	13710	0
132	20240827	181500	182215920	13710	13710	13710	13710	0
133	20240827	181400	182215920	13710	13710	13710	13710	0
134	20240827	181300	182215920	13710	13710	13710	13710	0
135	20240827	181200	182215920	13710	13710	13710	13710	0
136	20240827	181100	182215920	13710	13710	13710	13710	0
137	20240827	181000	182215920	13710	13710	13710	13710	0
138	20240827	180900	182215920	13710	13710	13710	13710	0
139	20240827	180800	182215920	13710	13710	13710	13710	0
140	20240827	180700	182215920	13710	13710	13710	13710	0
141	20240827	180600	182215920	13710	13710	13710	13710	0
142	20240827	180500	182215920	13710	13710	13710	13710	0
143	20240827	180400	182215920	13710	13710	13710	13710	0
144	20240827	180300	182215920	13710	13710	13710	13710	0
145	20240827	180200	182215920	13710	13710	13710	13710	0
146	20240827	180100	182215920	13710	13710	13710	13710	0
147	20240827	180000	182215920	13710	13710	13710	13710	0
148	20240827	175900	182215920	13710	13710	13710	13710	0
149	20240827	175800	182215920	13710	13710	13710	13710	0
150	20240827	175700	182215920	13710	13710	13710	13710	0
151	20240827	175600	182215920	13710	13710	13710	13710	0
152	20240827	175500	182215920	13710	13710	13710	13710	822
153	20240827	175400	182215920	13710	13710	13710	13710	0
154	20240827	175300	182215920	13710	13710	13710	13710	0
155	20240827	175200	182215920	13710	13710	13710	13710	0
156	20240827	175100	182215920	13710	13710	13710	13710	0
157	20240827	175000	182215920	13710	13710	13710	13710	0
158	20240827	174900	182215920	13710	13710	13710	13710	0
159	20240827	174800	182215920	13710	13710	13710	13710	0
160	20240827	174700	182215920	13710	13710	13710	13710	0
161	20240827	174600	182215920	13710	13710	13710	13710	0
162	20240827	174500	182215920	13710	13710	13710	13710	0
163	20240827	174400	182215920	13710	13710	13710	13710	0
164	20240827	174300	182215920	13710	13710	13710	13710	0
165	20240827	174200	182215920	13710	13710	13710	13710	0
166	20240827	174100	182215920	13710	13710	13710	13710	0
167	20240827	174000	182215920	13710	13710	13710	13710	0
168	20240827	173900	182215920	13710	13710	13710	13710	0
169	20240827	173800	182215920	13710	13710	13710	13710	0
170	20240827	173700	182215920	13710	13710	13710	13710	0
171	20240827	173600	182215920	13710	13710	13710	13710	0
172	20240827	173500	182215920	13710	13710	13710	13710	0
173	20240827	173400	182215920	13710	13710	13710	13710	0
174	20240827	173300	182215920	13710	13710	13710	13710	0
175	20240827	173200	182215920	13710	13710	13710	13710	0
176	20240827	173100	182215920	13710	13710	13710	13710	0
177	20240827	173000	182215920	13710	13710	13710	13710	0
178	20240827	172900	182215920	13710	13710	13710	13710	0
179	20240827	172800	182215920	13710	13710	13710	13710	0
180	20240827	172700	182215920	13710	13710	13710	13710	0
181	20240827	172600	182215920	13710	13710	13710	13710	0
182	20240827	172500	182215920	13710	13710	13710	13710	822
183	20240827	172400	182215920	13710	13710	13710	13710	0
184	20240827	172300	182215920	13710	13710	13710	13710	0
185	20240827	172200	182215920	13710	13710	13710	13710	0
186	20240827	172100	182215920	13710	13710	13710	13710	0
187	20240827	172000	182215920	13710	13710	13710	13710	0
188	20240827	171900	182215920	13710	13710	13710	13710	0
189	20240827	171800	182215920	13710	13710	13710	13710	0
190	20240827	171700	182215920	13710	13710	13710	13710	0
191	20240827	171600	182215920	13710	13710	13710	13710	0
192	20240827	171500	182215920	13710	13710	13710	13710	0
193	20240827	171400	182215920	13710	13710	13710	13710	0
194	20240827	171300	182215920	13710	13710	13710	13710	0
195	20240827	171200	182215920	13710	13710	13710	13710	0
196	20240827	171100	182215920	13710	13710	13710	13710	0
197	20240827	171000	182215920	13710	13710	13710	13710	0
198	20240827	170900	182215920	13710	13710	13710	13710	0
199	20240827	170800	182215920	13710	13710	13710	13710	0
200	20240827	170700	182215920	13710	13710	13710	13710	0
201	20240827	170600	182215920	13710	13710	13710	13710	0
202	20240827	170500	182215920	13710	13710	13710	13710	0
203	20240827	170400	182215920	13710	13710	13710	13710	0
204	20240827	170300	182215920	13710	13710	13710	13710	0
205	20240827	170200	182215920	13710	13710	13710	13710	0
206	20240827	170100	182215920	13710	13710	13710	13710	0
207	20240827	170000	182215920	13710	13710	13710	13710	0
208	20240827	165900	182215920	13710	13710	13710	13710	0
209	20240827	165800	182215920	13710	13710	13710	13710	0
210	20240827	165700	182215920	13710	13710	13710	13710	0
211	20240827	165600	182215920	13710	13710	13710	13710	0
212	20240827	165500	182215920	13710	13710	13710	13710	822
213	20240827	165400	182215920	13710	13710	13710	13710	0
214	20240827	165300	182215920	13710	13710	13710	13710	0
215	20240827	165200	182215920	13710	13710	13710	13710	0
216	20240827	165100	182215920	13710	13710	13710	13710	0
217	20240827	165000	182215920	13710	13710	13710	13710	0
218	20240827	164900	182215920	13710	13710	13710	13710	0
219	20240827	164800	182215920	13710	13710	13710	13710	0
220	20240827	164700	182215920	13710	13710	13710	13710	0
221	20240827	164600	182215920	13710	13710	13710	13710	0
222	20240827	164500	182215920	13710	13710	13710	13710	0
223	20240827	164400	182215920	13710	13710	13710	13710	0
224	20240827	164300	182215920	13710	13710	13710	13710	0
225	20240827	164200	182215920	13710	13710	13710	13710	0
226	20240827	164100	182215920	13710	13710	13710	13710	0
227	20240827	164000	182215920	13710	13710	13710	13710	0
228	20240827	163900	182215920	13710	13710	13710	13710	0
229	20240827	163800	182215920	13710	13710	13710	13710	0
230	20240827	163700	182215920	13710	13710	13710	13710	0
231	20240827	163600	182215920	13710	13710	13710	13710	0
232	20240827	163500	182215920	13710	13710	13710	13710	0
233	20240827	163400	182215920	13710	13710	13710	13710	0
234	20240827	163300	182215920	13710	13710	13710	13710	0
235	20240827	163200	182215920	13710	13710	13710	13710	0
236	20240827	163100	182215920	13710	13710	13710	13710	0
237	20240827	163000	182215920	13710	13710	13710	13710	0
238	20240827	162900	182215920	13710	13710	13710	13710	0
239	20240827	162800	182215920	13710	13710	13710	13710	0
240	20240827	162700	182215920	13710	13710	13710	13710	0
241	20240827	162600	182215920	13710	13710	13710	13710	0
242	20240827	162500	182215920	13710	13710	13710	13710	822
243	20240827	162400	182215920	13710	13710	13710	13710	0
244	20240827	162300	182215920	13710	13710	13710	13710	0
245	20240827	162200	182215920	13710	13710	13710	13710	0
246	20240827	162100	182215920	13710	13710	13710	13710	0
247	20240827	162000	182215920	13710	13710	13710	13710	0
248	20240827	161900	182215920	13710	13710	13710	13710	0
249	20240827	161800	182215920	13710	13710	13710	13710	0
250	20240827	161700	182215920	13710	13710	13710	13710	0
251	20240827	161600	182215920	13710	13710	13710	13710	0
252	20240827	161500	182215920	13710	13710	13710	13710	0
253	20240827	161400	182215920	13710	13710	13710	13710	0
254	20240827	161300	182215920	13710	13710	13710	13710	0
255	20240827	161200	182215920	13710	13710	13710	13710	0
256	20240827	161100	182215920	13710	13710	13710	13710	0
257	20240827	161000	182215920	13710	13710	13710	13710	0
258	20240827	160900	182215920	13710	13710	13710	13710	0
259	20240827	160800	182215920	13710	13710	13710	13710	0
260	20240827	160700	182215920	13710	13710	13710	13710	0
261	20240827	160600	182215920	13710	13710	13710	13710	0
262	20240827	160500	182215920	13710	13710	13710	13710	0
263	20240827	160400	182215920	13710	13710	13710	13710	0
264	20240827	160300	182215920	13710	13710	13710	13710	0
265	20240827	160200	182215920	13710	13710	13710	13710	0
266	20240827	160100	182215920	13710	13710	13710	13710	0
267	20240827	160000	182215920	13710	13710	13710	13710	0
268	20240827	155900	182215920	13710	13710	13710	13710	0
269	20240827	155800	182215920	13710	13710	13710	13710	0
270	20240827	155700	182215920	13710	13710	13710	13710	0
271	20240827	155600	182215920	13710	13710	13710	13710	0
272	20240827	155500	182215920	13710	13710	13710	13710	822
273	20240827	155400	182215920	13710	13710	13710	13710	0
274	20240827	155300	182215920	13710	13710	13710	13710	0
275	20240827	155200	182215920	13710	13710	13710	13710	0
276	20240827	155100	182215920	13710	13710	13710	13710	0
277	20240827	155000	182215920	13710	13710	13710	13710	0
278	20240827	154900	182215920	13710	13710	13710	13710	0
279	20240827	154800	182215920	13710	13710	13710	13710	0
280	20240827	154700	182215920	13710	13710	13710	13710	0
281	20240827	154600	182215920	13710	13710	13710	13710	0
282	20240827	154500	182215920	13710	13710	13710	13710	0
283	20240827	154400	182215920	13710	13710	13710	13710	0
284	20240827	154300	182215920	13710	13710	13710	13710	0
285	20240827	154200	182215920	13710	13710	13710	13710	0
286	20240827	154100	182215920	13710	13710	13710	13710	0
287	20240827	154000	182215920	13710	13710	13710	13710	0
288	20240827	153900	182215920	13710	13710	13710	13710	0
289	20240827	153800	182215920	13710	13710	13710	13710	0
290	20240827	153700	182215920	13710	13710	13710	13710	0
291	20240827	153600	182215920	13710	13710	13710	13710	0
292	20240827	153500	182215920	13710	13710	13710	13710	0
293	20240827	153400	182215920	13710	13710	13710	13710	0
294	20240827	153300	182215920	13710	13710	13710	13710	0
295	20240827	153200	182215920	13710	13710	13710	13710	0
296	20240827	153100	182215920	13710	13710	13710	13710	0
297	20240827	153000	182215920	13710	13710	13710	13710	822
298	20240827	152900	170946300	13710	13710	13710	13710	0
299	20240827	152800	170946300	13710	13710	13710	13710	0
300	20240827	152700	170946300	13710	13710	13710	13710	0
301	20240827	152600	170946300	13710	13710	13710	13710	0
302	20240827	152500	170946300	13710	13710	13710	13710	0
303	20240827	152400	170946300	13710	13710	13710	13710	0
304	20240827	152300	170946300	13710	13710	13710	13710	0
305	20240827	152200	170946300	13710	13710	13710	13710	0
306	20240827	152100	170946300	13710	13710	13710	13710	0
307	20240827	152000	170946300	13710	13710	13710	13710	0
308	20240827	151900	170946300	13710	13710	13710	13710	142
309	20240827	151800	168999480	13710	13710	13710	13710	0
310	20240827	151700	168999480	13710	13710	13710	13710	1
311	20240827	151600	168985770	13760	13760	13760	13760	0
312	20240827	151500	168985770	13760	13760	13760	13760	1
313	20240827	151400	168972010	13760	13760	13760	13760	0
314	20240827	151300	168972010	13760	13760	13760	13760	1
315	20240827	151200	168958250	13710	13710	13710	13710	0
316	20240827	151100	168958250	13710	13710	13710	13710	1
317	20240827	151000	168944540	13710	13710	13710	13710	0
318	20240827	150900	168944540	13710	13710	13710	13710	0
319	20240827	150800	168944540	13710	13710	13710	13710	0
320	20240827	150700	168944540	13710	13710	13710	13710	0
321	20240827	150600	168944540	13710	13710	13710	13710	0
322	20240827	150500	168944540	13710	13710	13710	13710	0
323	20240827	150400	168944540	13710	13710	13710	13710	0
324	20240827	150300	168944540	13710	13710	13710	13710	0
325	20240827	150200	168944540	13710	13710	13710	13710	0
326	20240827	150100	168944540	13710	13710	13710	13710	0
327	20240827	150000	168944540	13710	13710	13710	13710	80
328	20240827	145900	167847740	13720	13720	13720	13710	562
329	20240827	145800	160138720	13760	13760	13760	13760	0
330	20240827	145700	160138720	13760	13760	13760	13760	0
331	20240827	145600	160138720	13760	13760	13760	13760	0
332	20240827	145500	160138720	13760	13760	13760	13760	0
333	20240827	145400	160138720	13760	13760	13760	13760	0
334	20240827	145300	160138720	13760	13760	13760	13760	0
335	20240827	145200	160138720	13760	13760	13760	13760	0
336	20240827	145100	160138720	13760	13760	13760	13760	0
337	20240827	145000	160138720	13760	13760	13760	13760	7
338	20240827	144900	160042400	13760	13760	13760	13760	0
339	20240827	144800	160042400	13760	13760	13760	13760	0
340	20240827	144700	160042400	13760	13760	13760	13760	0
341	20240827	144600	160042400	13760	13760	13760	13760	0
342	20240827	144500	160042400	13760	13760	13760	13760	0
343	20240827	144400	160042400	13760	13760	13760	13760	35
344	20240827	144300	159560800	13760	13760	13760	13760	0
345	20240827	144200	159560800	13760	13760	13760	13760	146
346	20240827	144100	157551840	13780	13780	13780	13780	0
347	20240827	144000	157551840	13780	13780	13780	13780	0
348	20240827	143900	157551840	13780	13780	13780	13780	0
349	20240827	143800	157551840	13780	13780	13780	13780	0
350	20240827	143700	157551840	13780	13780	13780	13780	80
351	20240827	143600	156449440	13780	13770	13780	13770	100
352	20240827	143500	155072110	13710	13710	13710	13710	0
353	20240827	143400	155072110	13710	13710	13710	13710	0
354	20240827	143300	155072110	13710	13710	13710	13710	0
355	20240827	143200	155072110	13710	13710	13710	13710	0
356	20240827	143100	155072110	13710	13710	13710	13710	0
357	20240827	143000	155072110	13710	13720	13720	13710	70
358	20240827	142900	154111910	13780	13780	13780	13780	0
359	20240827	142800	154111910	13780	13780	13780	13780	0
360	20240827	142700	154111910	13780	13780	13780	13780	0
361	20240827	142600	154111910	13780	13780	13780	13780	0
362	20240827	142500	154111910	13780	13780	13780	13780	0
363	20240827	142400	154111910	13780	13780	13780	13780	0
364	20240827	142300	154111910	13780	13780	13780	13780	0
365	20240827	142200	154111910	13780	13780	13780	13780	0
366	20240827	142100	154111910	13780	13780	13780	13780	37
367	20240827	142000	153602050	13780	13780	13780	13780	0
368	20240827	141900	153602050	13780	13780	13780	13780	0
369	20240827	141800	153602050	13780	13780	13780	13780	693
370	20240827	141700	144052510	13780	13780	13780	13780	0
371	20240827	141600	144052510	13780	13780	13780	13780	0
372	20240827	141500	144052510	13780	13780	13780	13780	0
373	20240827	141400	144052510	13780	13780	13780	13780	0
374	20240827	141300	144052510	13780	13780	13780	13780	0
375	20240827	141200	144052510	13780	13780	13780	13780	200
376	20240827	141100	141296510	13780	13780	13780	13780	0
377	20240827	141000	141296510	13780	13780	13780	13780	0
378	20240827	140900	141296510	13780	13780	13780	13780	0
379	20240827	140800	141296510	13780	13780	13780	13780	0
380	20240827	140700	141296510	13780	13780	13780	13780	0
381	20240827	140600	141296510	13780	13780	13780	13780	0
382	20240827	140500	141296510	13780	13780	13780	13780	0
383	20240827	140400	141296510	13780	13780	13780	13780	0
384	20240827	140300	141296510	13780	13780	13780	13780	0
385	20240827	140200	141296510	13780	13780	13780	13780	3
386	20240827	140100	141255170	13670	13670	13670	13670	0
387	20240827	140000	141255170	13670	13670	13670	13670	0
388	20240827	135900	141255170	13670	13670	13670	13670	0
389	20240827	135800	141255170	13670	13670	13670	13670	98
390	20240827	135700	139915510	13670	13670	13670	13670	0
391	20240827	135600	139915510	13670	13670	13670	13670	0
392	20240827	135500	139915510	13670	13670	13670	13670	0
393	20240827	135400	139915510	13670	13680	13680	13670	200
394	20240827	135300	137180010	13670	13670	13670	13670	0
395	20240827	135200	137180010	13670	13670	13670	13670	0
396	20240827	135100	137180010	13670	13700	13700	13670	1000
397	20240827	135000	123507610	13780	13780	13780	13780	0
398	20240827	134900	123507610	13780	13780	13780	13780	0
399	20240827	134800	123507610	13780	13780	13780	13780	0
400	20240827	134700	123507610	13780	13780	13780	13780	0
401	20240827	134600	123507610	13780	13780	13780	13780	0
402	20240827	134500	123507610	13780	13780	13780	13780	20
403	20240827	134400	123232010	13700	13700	13700	13700	0
404	20240827	134300	123232010	13700	13700	13700	13700	0
405	20240827	134200	123232010	13700	13700	13700	13700	7
406	20240827	134100	123136110	13710	13780	13780	13710	13
407	20240827	134000	122957670	13780	13780	13780	13780	13
408	20240827	133900	122778530	13780	13780	13780	13780	0
409	20240827	133800	122778530	13780	13780	13780	13780	0
410	20240827	133700	122778530	13780	13710	13780	13700	301
411	20240827	133600	118653250	13700	13700	13700	13700	0
412	20240827	133500	118653250	13700	13700	13700	13700	0
413	20240827	133400	118653250	13700	13700	13700	13700	0
414	20240827	133300	118653250	13700	13700	13700	13700	0
415	20240827	133200	118653250	13700	13700	13700	13700	0
416	20240827	133100	118653250	13700	13700	13700	13700	0
417	20240827	133000	118653250	13700	13700	13700	13700	173
418	20240827	132900	116283150	13790	13790	13790	13790	0
419	20240827	132800	116283150	13790	13790	13790	13790	0
420	20240827	132700	116283150	13790	13790	13790	13790	0
421	20240827	132600	116283150	13790	13790	13790	13790	0
422	20240827	132500	116283150	13790	13790	13790	13790	0
423	20240827	132400	116283150	13790	13790	13790	13790	0
424	20240827	132300	116283150	13790	13790	13790	13790	0
425	20240827	132200	116283150	13790	13790	13790	13790	0
426	20240827	132100	116283150	13790	13790	13790	13790	0
427	20240827	132000	116283150	13790	13790	13790	13790	0
428	20240827	131900	116283150	13790	13790	13790	13790	0
429	20240827	131800	116283150	13790	13790	13790	13790	0
430	20240827	131700	116283150	13790	13790	13790	13790	0
431	20240827	131600	116283150	13790	13790	13790	13790	0
432	20240827	131500	116283150	13790	13790	13790	13790	0
433	20240827	131400	116283150	13790	13790	13790	13790	0
434	20240827	131300	116283150	13790	13790	13790	13790	0
435	20240827	131200	116283150	13790	13790	13790	13790	1
436	20240827	131100	116269360	13790	13790	13790	13790	1
437	20240827	131000	116255570	13790	13790	13790	13790	0
438	20240827	130900	116255570	13790	13790	13790	13790	0
439	20240827	130800	116255570	13790	13790	13790	13790	0
440	20240827	130700	116255570	13790	13790	13790	13790	0
441	20240827	130600	116255570	13790	13790	13790	13790	0
442	20240827	130500	116255570	13790	13790	13790	13790	0
443	20240827	130400	116255570	13790	13790	13790	13790	0
444	20240827	130300	116255570	13790	13790	13790	13790	0
445	20240827	130200	116255570	13790	13790	13790	13790	0
446	20240827	130100	116255570	13790	13790	13790	13790	5
447	20240827	130000	116186620	13790	13790	13790	13790	5
448	20240827	125900	116117670	13790	13790	13790	13790	0
449	20240827	125800	116117670	13790	13790	13790	13790	0
450	20240827	125700	116117670	13790	13790	13790	13790	1
451	20240827	125600	116103880	13660	13660	13660	13660	0
452	20240827	125500	116103880	13660	13660	13660	13660	0
453	20240827	125400	116103880	13660	13660	13660	13660	0
454	20240827	125300	116103880	13660	13660	13660	13660	0
455	20240827	125200	116103880	13660	13660	13660	13660	0
456	20240827	125100	116103880	13660	13660	13660	13660	1
457	20240827	125000	116090220	13650	13650	13650	13650	0
458	20240827	124900	116090220	13650	13650	13650	13650	0
459	20240827	124800	116090220	13650	13650	13650	13650	0
460	20240827	124700	116090220	13650	13650	13650	13650	0
461	20240827	124600	116090220	13650	13650	13650	13650	0
462	20240827	124500	116090220	13650	13650	13650	13650	0
463	20240827	124400	116090220	13650	13650	13650	13650	0
464	20240827	124300	116090220	13650	13650	13650	13650	0
465	20240827	124200	116090220	13650	13650	13650	13650	0
466	20240827	124100	116090220	13650	13650	13650	13650	0
467	20240827	124000	116090220	13650	13650	13650	13650	0
468	20240827	123900	116090220	13650	13650	13650	13650	0
469	20240827	123800	116090220	13650	13650	13650	13650	0
470	20240827	123700	116090220	13650	13650	13650	13650	0
471	20240827	123600	116090220	13650	13650	13650	13650	0
472	20240827	123500	116090220	13650	13650	13650	13650	1
473	20240827	123400	116076570	13650	13650	13650	13650	0
474	20240827	123300	116076570	13650	13650	13650	13650	0
475	20240827	123200	116076570	13650	13650	13650	13650	0
476	20240827	123100	116076570	13650	13650	13650	13650	0
477	20240827	123000	116076570	13650	13650	13650	13650	0
478	20240827	122900	116076570	13650	13650	13650	13650	0
479	20240827	122800	116076570	13650	13650	13650	13650	0
480	20240827	122700	116076570	13650	13650	13650	13650	0
481	20240827	122600	116076570	13650	13650	13650	13650	0
482	20240827	122500	116076570	13650	13650	13650	13650	0
483	20240827	122400	116076570	13650	13650	13650	13650	0
484	20240827	122300	116076570	13650	13650	13650	13650	0
485	20240827	122200	116076570	13650	13700	13700	13650	2563
486	20240827	122100	81050610	13700	13700	13700	13700	0
487	20240827	122000	81050610	13700	13700	13700	13700	0
488	20240827	121900	81050610	13700	13700	13700	13700	0
489	20240827	121800	81050610	13700	13700	13700	13700	0
490	20240827	121700	81050610	13700	13700	13700	13700	0
491	20240827	121600	81050610	13700	13700	13700	13700	0
492	20240827	121500	81050610	13700	13700	13700	13700	0
493	20240827	121400	81050610	13700	13700	13700	13700	0
494	20240827	121300	81050610	13700	13700	13700	13700	0
495	20240827	121200	81050610	13700	13710	13710	13700	50
496	20240827	121100	80365570	13710	13790	13790	13710	100
497	20240827	121000	78994250	13790	13810	13810	13790	240
498	20240827	120900	75682770	13850	13850	13850	13850	0
499	20240827	120800	75682770	13850	13850	13850	13850	0
500	20240827	120700	75682770	13850	13850	13850	13850	0
501	20240827	120600	75682770	13850	13850	13850	13850	0
502	20240827	120500	75682770	13850	13850	13850	13850	0
503	20240827	120400	75682770	13850	13850	13850	13850	0
504	20240827	120300	75682770	13850	13850	13850	13850	0
505	20240827	120200	75682770	13850	13850	13850	13850	0
506	20240827	120100	75682770	13850	13850	13850	13850	0
507	20240827	120000	75682770	13850	13850	13850	13850	0
508	20240827	115900	75682770	13850	13850	13850	13850	0
509	20240827	115800	75682770	13850	13850	13850	13850	0
510	20240827	115700	75682770	13850	13850	13850	13850	0
511	20240827	115600	75682770	13850	13850	13850	13850	0
512	20240827	115500	75682770	13850	13850	13850	13850	70
513	20240827	115400	74713270	13850	13850	13850	13850	146
514	20240827	115300	72691170	13840	13820	13840	13820	27
515	20240827	115200	72317760	13810	13810	13810	13810	0
516	20240827	115100	72317760	13810	13810	13810	13810	0
517	20240827	115000	72317760	13810	13810	13810	13810	6
518	20240827	114900	72234900	13810	13810	13810	13810	0
519	20240827	114800	72234900	13810	13810	13810	13810	0
520	20240827	114700	72234900	13810	13810	13810	13810	0
521	20240827	114600	72234900	13810	13810	13810	13810	0
522	20240827	114500	72234900	13810	13810	13810	13810	0
523	20240827	114400	72234900	13810	13810	13810	13810	0
524	20240827	114300	72234900	13810	13810	13810	13810	0
525	20240827	114200	72234900	13810	13810	13810	13810	0
526	20240827	114100	72234900	13810	13810	13810	13810	0
527	20240827	114000	72234900	13810	13810	13810	13810	0
528	20240827	113900	72234900	13810	13810	13810	13810	0
529	20240827	113800	72234900	13810	13810	13810	13810	1
530	20240827	113700	72221090	13790	13790	13790	13790	0
531	20240827	113600	72221090	13790	13790	13790	13790	0
532	20240827	113500	72221090	13790	13790	13790	13790	0
533	20240827	113400	72221090	13790	13790	13790	13790	0
534	20240827	113300	72221090	13790	13790	13790	13790	0
535	20240827	113200	72221090	13790	13790	13790	13790	0
536	20240827	113100	72221090	13790	13790	13790	13790	0
537	20240827	113000	72221090	13790	13790	13790	13790	0
538	20240827	112900	72221090	13790	13790	13790	13790	0
539	20240827	112800	72221090	13790	13790	13790	13790	0
540	20240827	112700	72221090	13790	13790	13790	13790	0
541	20240827	112600	72221090	13790	13790	13790	13790	0
542	20240827	112500	72221090	13790	13790	13790	13790	0
543	20240827	112400	72221090	13790	13790	13790	13790	0
544	20240827	112300	72221090	13790	13790	13790	13790	0
545	20240827	112200	72221090	13790	13790	13790	13790	0
546	20240827	112100	72221090	13790	13790	13790	13790	0
547	20240827	112000	72221090	13790	13790	13790	13790	0
548	20240827	111900	72221090	13790	13790	13790	13790	0
549	20240827	111800	72221090	13790	13790	13790	13790	0
550	20240827	111700	72221090	13790	13790	13790	13790	0
551	20240827	111600	72221090	13790	13790	13790	13790	0
552	20240827	111500	72221090	13790	13790	13790	13790	0
553	20240827	111400	72221090	13790	13790	13790	13790	0
554	20240827	111300	72221090	13790	13790	13790	13790	0
555	20240827	111200	72221090	13790	13790	13790	13790	0
556	20240827	111100	72221090	13790	13790	13790	13790	0
557	20240827	111000	72221090	13790	13790	13790	13790	0
558	20240827	110900	72221090	13790	13790	13790	13790	0
559	20240827	110800	72221090	13790	13790	13790	13790	50
560	20240827	110700	71531590	13850	13850	13850	13850	0
561	20240827	110600	71531590	13850	13850	13850	13850	0
562	20240827	110500	71531590	13850	13850	13850	13850	0
563	20240827	110400	71531590	13850	13850	13850	13850	0
564	20240827	110300	71531590	13850	13850	13850	13850	0
565	20240827	110200	71531590	13850	13850	13850	13850	0
566	20240827	110100	71531590	13850	13800	13850	13800	164
567	20240827	110000	69265190	13850	13850	13850	13850	0
568	20240827	105900	69265190	13850	13850	13850	13850	0
569	20240827	105800	69265190	13850	13850	13850	13850	0
570	20240827	105700	69265190	13850	13850	13850	13850	0
571	20240827	105600	69265190	13850	13850	13850	13850	0
572	20240827	105500	69265190	13850	13850	13850	13850	0
573	20240827	105400	69265190	13850	13850	13850	13850	0
574	20240827	105300	69265190	13850	13850	13850	13850	50
575	20240827	105200	68572690	13850	13850	13850	13850	0
576	20240827	105100	68572690	13850	13850	13850	13850	0
577	20240827	105000	68572690	13850	13850	13850	13850	0
578	20240827	104900	68572690	13850	13850	13850	13850	10
579	20240827	104800	68434190	13850	13850	13850	13850	0
580	20240827	104700	68434190	13850	13850	13850	13850	0
581	20240827	104600	68434190	13850	13850	13850	13850	0
582	20240827	104500	68434190	13850	13850	13850	13850	0
583	20240827	104400	68434190	13850	13850	13850	13850	0
584	20240827	104300	68434190	13850	13850	13850	13850	0
585	20240827	104200	68434190	13850	13850	13850	13850	0
586	20240827	104100	68434190	13850	13850	13850	13850	0
587	20240827	104000	68434190	13850	13850	13850	13850	97
588	20240827	103900	67090740	13850	13850	13850	13850	0
589	20240827	103800	67090740	13850	13850	13850	13850	0
590	20240827	103700	67090740	13850	13850	13850	13850	0
591	20240827	103600	67090740	13850	13850	13850	13850	0
592	20240827	103500	67090740	13850	13850	13850	13850	0
593	20240827	103400	67090740	13850	13850	13850	13850	0
594	20240827	103300	67090740	13850	13850	13850	13850	0
595	20240827	103200	67090740	13850	13850	13850	13850	0
596	20240827	103100	67090740	13850	13850	13850	13850	0
597	20240827	103000	67090740	13850	13850	13850	13850	100
598	20240827	102900	65705740	13850	13850	13850	13850	50
599	20240827	102800	65013240	13850	13850	13850	13850	0
600	20240827	102700	65013240	13850	13850	13850	13850	0
601	20240827	102600	65013240	13850	13850	13850	13850	56
602	20240827	102500	64237640	13800	13800	13800	13800	0
603	20240827	102400	64237640	13800	13800	13800	13800	0
604	20240827	102300	64237640	13800	13800	13800	13800	0
605	20240827	102200	64237640	13800	13800	13800	13800	0
606	20240827	102100	64237640	13800	13800	13800	13800	0
607	20240827	102000	64237640	13800	13800	13800	13800	0
608	20240827	101900	64237640	13800	13800	13800	13800	0
609	20240827	101800	64237640	13800	13800	13800	13800	0
610	20240827	101700	64237640	13800	13800	13800	13800	0
611	20240827	101600	64237640	13800	13800	13800	13800	0
612	20240827	101500	64237640	13800	13800	13800	13800	0
613	20240827	101400	64237640	13800	13800	13800	13800	0
614	20240827	101300	64237640	13800	13800	13800	13800	0
615	20240827	101200	64237640	13800	13800	13800	13800	217
616	20240827	101100	61243040	13800	13800	13800	13800	0
617	20240827	101000	61243040	13800	13800	13800	13800	83
618	20240827	100900	60097640	13800	13800	13800	13800	0
619	20240827	100800	60097640	13800	13800	13800	13800	0
620	20240827	100700	60097640	13800	13800	13800	13800	0
621	20240827	100600	60097640	13800	13800	13800	13800	0
622	20240827	100500	60097640	13800	13800	13800	13800	0
623	20240827	100400	60097640	13800	13800	13800	13800	0
624	20240827	100300	60097640	13800	13800	13800	13800	0
625	20240827	100200	60097640	13800	13800	13800	13800	0
626	20240827	100100	60097640	13800	13800	13800	13800	0
627	20240827	100000	60097640	13800	13800	13800	13800	0
628	20240827	095900	60097640	13800	13800	13800	13800	0
629	20240827	095800	60097640	13800	13800	13800	13800	1
630	20240827	095700	60083840	13800	13800	13800	13800	0
631	20240827	095600	60083840	13800	13800	13800	13800	0
632	20240827	095500	60083840	13800	13800	13800	13800	0
633	20240827	095400	60083840	13800	13800	13800	13800	0
634	20240827	095300	60083840	13800	13800	13800	13800	0
635	20240827	095200	60083840	13800	13800	13800	13800	3
636	20240827	095100	60042440	13900	13900	13900	13900	0
637	20240827	095000	60042440	13900	13900	13900	13900	0
638	20240827	094900	60042440	13900	13900	13900	13900	0
639	20240827	094800	60042440	13900	13900	13900	13900	0
640	20240827	094700	60042440	13900	13900	13900	13900	0
641	20240827	094600	60042440	13900	13900	13900	13900	0
642	20240827	094500	60042440	13900	13900	13900	13900	0
643	20240827	094400	60042440	13900	13900	13900	13900	0
644	20240827	094300	60042440	13900	13900	13900	13900	0
645	20240827	094200	60042440	13900	13900	13900	13900	0
646	20240827	094100	60042440	13900	13900	13900	13900	77
647	20240827	094000	58972140	13900	13900	13900	13900	0
648	20240827	093900	58972140	13900	13900	13900	13900	0
649	20240827	093800	58972140	13900	13890	13900	13890	100
650	20240827	093700	57582330	13900	13900	13900	13900	0
651	20240827	093600	57582330	13900	13900	13900	13900	0
652	20240827	093500	57582330	13900	13900	13900	13900	0
653	20240827	093400	57582330	13900	13900	13900	13900	0
654	20240827	093300	57582330	13900	13900	13900	13900	0
655	20240827	093200	57582330	13900	13900	13900	13900	0
656	20240827	093100	57582330	13900	13900	13900	13900	0
657	20240827	093000	57582330	13900	13900	13900	13900	0
658	20240827	092900	57582330	13900	13900	13900	13900	0
659	20240827	092800	57582330	13900	13900	13900	13900	0
660	20240827	092700	57582330	13900	13900	13900	13900	0
661	20240827	092600	57582330	13900	13900	13900	13900	17
662	20240827	092500	57346030	13900	13900	13900	13900	0
663	20240827	092400	57346030	13900	13900	13900	13900	0
664	20240827	092300	57346030	13900	13900	13900	13900	0
665	20240827	092200	57346030	13900	13900	13900	13900	0
666	20240827	092100	57346030	13900	13900	13900	13900	0
667	20240827	092000	57346030	13900	13900	13900	13900	0
668	20240827	091900	57346030	13900	13900	13900	13900	0
669	20240827	091800	57346030	13900	13900	13900	13900	1
670	20240827	091700	57332130	13700	13710	13710	13700	696
671	20240827	091600	47794910	13750	13750	13750	13750	330
672	20240827	091500	43257410	13900	13900	13900	13900	0
673	20240827	091400	43257410	13900	13900	13900	13900	0
674	20240827	091300	43257410	13900	13900	13900	13900	0
675	20240827	091200	43257410	13900	13900	13900	13900	1
676	20240827	091100	43243510	13760	13760	13760	13760	10
677	20240827	091000	43105910	13750	13750	13750	13750	0
678	20240827	090900	43105910	13750	13750	13750	13750	19
679	20240827	090800	42844660	13750	13750	13750	13750	500
680	20240827	090700	35969660	13700	13690	13700	13690	656
681	20240827	090600	26984910	13500	13680	13680	13500	390
682	20240827	090500	21705690	13600	13600	13600	13600	9
683	20240827	090400	21583290	13600	13700	13700	13600	312
684	20240827	090300	17337890	13700	13710	13710	13700	243
685	20240827	090200	14008190	13750	13770	13770	13750	819
686	20240827	090100	2739680	13920	13900	13920	13900	157
687	20240827	090000	557200	13930	13930	13930	13930	40