KissMeData/010820/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185400	660805190	2985	2985	2985	2985	18792
3	20240827	185300	660805190	2985	2985	2985	2985	0
4	20240827	185200	660805190	2985	2985	2985	2985	0
5	20240827	185100	660805190	2985	2985	2985	2985	0
6	20240827	185000	660805190	2985	2985	2985	2985	0
7	20240827	184900	660805190	2985	2985	2985	2985	0
8	20240827	184800	660805190	2985	2985	2985	2985	0
9	20240827	184700	660805190	2985	2985	2985	2985	0
10	20240827	184600	660805190	2985	2985	2985	2985	0
11	20240827	184500	660805190	2985	2985	2985	2985	0
12	20240827	184400	660805190	2985	2985	2985	2985	0
13	20240827	184300	660805190	2985	2985	2985	2985	0
14	20240827	184200	660805190	2985	2985	2985	2985	0
15	20240827	184100	660805190	2985	2985	2985	2985	0
16	20240827	184000	660805190	2985	2985	2985	2985	0
17	20240827	183900	660805190	2985	2985	2985	2985	0
18	20240827	183800	660805190	2985	2985	2985	2985	0
19	20240827	183700	660805190	2985	2985	2985	2985	0
20	20240827	183600	660805190	2985	2985	2985	2985	0
21	20240827	183500	660805190	2985	2985	2985	2985	0
22	20240827	183400	660805190	2985	2985	2985	2985	0
23	20240827	183300	660805190	2985	2985	2985	2985	0
24	20240827	183200	660805190	2985	2985	2985	2985	0
25	20240827	183100	660805190	2985	2985	2985	2985	0
26	20240827	183000	660805190	2985	2985	2985	2985	0
27	20240827	182900	660805190	2985	2985	2985	2985	0
28	20240827	182800	660805190	2985	2985	2985	2985	0
29	20240827	182700	660805190	2985	2985	2985	2985	0
30	20240827	182600	660805190	2985	2985	2985	2985	0
31	20240827	182500	660805190	2985	2985	2985	2985	0
32	20240827	182400	660805190	2985	2985	2985	2985	18792
33	20240827	182300	660805190	2985	2985	2985	2985	0
34	20240827	182200	660805190	2985	2985	2985	2985	0
35	20240827	182100	660805190	2985	2985	2985	2985	0
36	20240827	182000	660805190	2985	2985	2985	2985	0
37	20240827	181900	660805190	2985	2985	2985	2985	0
38	20240827	181800	660805190	2985	2985	2985	2985	0
39	20240827	181700	660805190	2985	2985	2985	2985	0
40	20240827	181600	660805190	2985	2985	2985	2985	0
41	20240827	181500	660805190	2985	2985	2985	2985	0
42	20240827	181400	660805190	2985	2985	2985	2985	0
43	20240827	181300	660805190	2985	2985	2985	2985	0
44	20240827	181200	660805190	2985	2985	2985	2985	0
45	20240827	181100	660805190	2985	2985	2985	2985	0
46	20240827	181000	660805190	2985	2985	2985	2985	0
47	20240827	180900	660805190	2985	2985	2985	2985	0
48	20240827	180800	660805190	2985	2985	2985	2985	0
49	20240827	180700	660805190	2985	2985	2985	2985	0
50	20240827	180600	660805190	2985	2985	2985	2985	0
51	20240827	180500	660805190	2985	2985	2985	2985	0
52	20240827	180400	660805190	2985	2985	2985	2985	0
53	20240827	180300	660805190	2985	2985	2985	2985	0
54	20240827	180200	660805190	2985	2985	2985	2985	0
55	20240827	180100	660805190	2985	2985	2985	2985	0
56	20240827	180000	660805190	2985	2985	2985	2985	0
57	20240827	175900	660805190	2985	2985	2985	2985	0
58	20240827	175800	660805190	2985	2985	2985	2985	0
59	20240827	175700	660805190	2985	2985	2985	2985	0
60	20240827	175600	660805190	2985	2985	2985	2985	0
61	20240827	175500	660805190	2985	2985	2985	2985	0
62	20240827	175400	660805190	2985	2985	2985	2985	18792
63	20240827	175300	660805190	2985	2985	2985	2985	0
64	20240827	175200	660805190	2985	2985	2985	2985	0
65	20240827	175100	660805190	2985	2985	2985	2985	0
66	20240827	175000	660805190	2985	2985	2985	2985	0
67	20240827	174900	660805190	2985	2985	2985	2985	0
68	20240827	174800	660805190	2985	2985	2985	2985	0
69	20240827	174700	660805190	2985	2985	2985	2985	0
70	20240827	174600	660805190	2985	2985	2985	2985	0
71	20240827	174500	660805190	2985	2985	2985	2985	0
72	20240827	174400	660805190	2985	2985	2985	2985	0
73	20240827	174300	660805190	2985	2985	2985	2985	0
74	20240827	174200	660805190	2985	2985	2985	2985	0
75	20240827	174100	660805190	2985	2985	2985	2985	0
76	20240827	174000	660805190	2985	2985	2985	2985	0
77	20240827	173900	660805190	2985	2985	2985	2985	0
78	20240827	173800	660805190	2985	2985	2985	2985	0
79	20240827	173700	660805190	2985	2985	2985	2985	0
80	20240827	173600	660805190	2985	2985	2985	2985	0
81	20240827	173500	660805190	2985	2985	2985	2985	0
82	20240827	173400	660805190	2985	2985	2985	2985	0
83	20240827	173300	660805190	2985	2985	2985	2985	0
84	20240827	173200	660805190	2985	2985	2985	2985	0
85	20240827	173100	660805190	2985	2985	2985	2985	0
86	20240827	173000	660805190	2985	2985	2985	2985	0
87	20240827	172900	660805190	2985	2985	2985	2985	0
88	20240827	172800	660805190	2985	2985	2985	2985	0
89	20240827	172700	660805190	2985	2985	2985	2985	0
90	20240827	172600	660805190	2985	2985	2985	2985	0
91	20240827	172500	660805190	2985	2985	2985	2985	0
92	20240827	172400	660805190	2985	2985	2985	2985	18792
93	20240827	172300	660805190	2985	2985	2985	2985	0
94	20240827	172200	660805190	2985	2985	2985	2985	0
95	20240827	172100	660805190	2985	2985	2985	2985	0
96	20240827	172000	660805190	2985	2985	2985	2985	0
97	20240827	171900	660805190	2985	2985	2985	2985	0
98	20240827	171800	660805190	2985	2985	2985	2985	0
99	20240827	171700	660805190	2985	2985	2985	2985	0
100	20240827	171600	660805190	2985	2985	2985	2985	0
101	20240827	171500	660805190	2985	2985	2985	2985	0
102	20240827	171400	660805190	2985	2985	2985	2985	0
103	20240827	171300	660805190	2985	2985	2985	2985	0
104	20240827	171200	660805190	2985	2985	2985	2985	0
105	20240827	171100	660805190	2985	2985	2985	2985	0
106	20240827	171000	660805190	2985	2985	2985	2985	0
107	20240827	170900	660805190	2985	2985	2985	2985	0
108	20240827	170800	660805190	2985	2985	2985	2985	0
109	20240827	170700	660805190	2985	2985	2985	2985	0
110	20240827	170600	660805190	2985	2985	2985	2985	0
111	20240827	170500	660805190	2985	2985	2985	2985	0
112	20240827	170400	660805190	2985	2985	2985	2985	0
113	20240827	170300	660805190	2985	2985	2985	2985	0
114	20240827	170200	660805190	2985	2985	2985	2985	0
115	20240827	170100	660805190	2985	2985	2985	2985	0
116	20240827	170000	660805190	2985	2985	2985	2985	0
117	20240827	165900	660805190	2985	2985	2985	2985	0
118	20240827	165800	660805190	2985	2985	2985	2985	0
119	20240827	165700	660805190	2985	2985	2985	2985	0
120	20240827	165600	660805190	2985	2985	2985	2985	0
121	20240827	165500	660805190	2985	2985	2985	2985	0
122	20240827	165400	660805190	2985	2985	2985	2985	18792
123	20240827	165300	660805190	2985	2985	2985	2985	0
124	20240827	165200	660805190	2985	2985	2985	2985	0
125	20240827	165100	660805190	2985	2985	2985	2985	0
126	20240827	165000	660805190	2985	2985	2985	2985	0
127	20240827	164900	660805190	2985	2985	2985	2985	0
128	20240827	164800	660805190	2985	2985	2985	2985	0
129	20240827	164700	660805190	2985	2985	2985	2985	0
130	20240827	164600	660805190	2985	2985	2985	2985	0
131	20240827	164500	660805190	2985	2985	2985	2985	0
132	20240827	164400	660805190	2985	2985	2985	2985	0
133	20240827	164300	660805190	2985	2985	2985	2985	0
134	20240827	164200	660805190	2985	2985	2985	2985	0
135	20240827	164100	660805190	2985	2985	2985	2985	0
136	20240827	164000	660805190	2985	2985	2985	2985	0
137	20240827	163900	660805190	2985	2985	2985	2985	0
138	20240827	163800	660805190	2985	2985	2985	2985	0
139	20240827	163700	660805190	2985	2985	2985	2985	0
140	20240827	163600	660805190	2985	2985	2985	2985	0
141	20240827	163500	660805190	2985	2985	2985	2985	0
142	20240827	163400	660805190	2985	2985	2985	2985	0
143	20240827	163300	660805190	2985	2985	2985	2985	0
144	20240827	163200	660805190	2985	2985	2985	2985	0
145	20240827	163100	660805190	2985	2985	2985	2985	0
146	20240827	163000	660805190	2985	2985	2985	2985	0
147	20240827	162900	660805190	2985	2985	2985	2985	0
148	20240827	162800	660805190	2985	2985	2985	2985	0
149	20240827	162700	660805190	2985	2985	2985	2985	0
150	20240827	162600	660805190	2985	2985	2985	2985	0
151	20240827	162500	660805190	2985	2985	2985	2985	0
152	20240827	162400	660805190	2985	2985	2985	2985	18792
153	20240827	162300	660805190	2985	2985	2985	2985	0
154	20240827	162200	660805190	2985	2985	2985	2985	0
155	20240827	162100	660805190	2985	2985	2985	2985	0
156	20240827	162000	660805190	2985	2985	2985	2985	0
157	20240827	161900	660805190	2985	2985	2985	2985	0
158	20240827	161800	660805190	2985	2985	2985	2985	0
159	20240827	161700	660805190	2985	2985	2985	2985	0
160	20240827	161600	660805190	2985	2985	2985	2985	0
161	20240827	161500	660805190	2985	2985	2985	2985	0
162	20240827	161400	660805190	2985	2985	2985	2985	0
163	20240827	161300	660805190	2985	2985	2985	2985	0
164	20240827	161200	660805190	2985	2985	2985	2985	0
165	20240827	161100	660805190	2985	2985	2985	2985	0
166	20240827	161000	660805190	2985	2985	2985	2985	0
167	20240827	160900	660805190	2985	2985	2985	2985	0
168	20240827	160800	660805190	2985	2985	2985	2985	0
169	20240827	160700	660805190	2985	2985	2985	2985	0
170	20240827	160600	660805190	2985	2985	2985	2985	0
171	20240827	160500	660805190	2985	2985	2985	2985	0
172	20240827	160400	660805190	2985	2985	2985	2985	0
173	20240827	160300	660805190	2985	2985	2985	2985	0
174	20240827	160200	660805190	2985	2985	2985	2985	0
175	20240827	160100	660805190	2985	2985	2985	2985	0
176	20240827	160000	660805190	2985	2985	2985	2985	0
177	20240827	155900	660805190	2985	2985	2985	2985	0
178	20240827	155800	660805190	2985	2985	2985	2985	0
179	20240827	155700	660805190	2985	2985	2985	2985	0
180	20240827	155600	660805190	2985	2985	2985	2985	0
181	20240827	155500	660805190	2985	2985	2985	2985	0
182	20240827	155400	660805190	2985	2985	2985	2985	18792
183	20240827	155300	660805190	2985	2985	2985	2985	0
184	20240827	155200	660805190	2985	2985	2985	2985	0
185	20240827	155100	660805190	2985	2985	2985	2985	0
186	20240827	155000	660805190	2985	2985	2985	2985	0
187	20240827	154900	660805190	2985	2985	2985	2985	0
188	20240827	154800	660805190	2985	2985	2985	2985	0
189	20240827	154700	660805190	2985	2985	2985	2985	0
190	20240827	154600	660805190	2985	2985	2985	2985	0
191	20240827	154500	660805190	2985	2985	2985	2985	0
192	20240827	154400	660805190	2985	2985	2985	2985	0
193	20240827	154300	660805190	2985	2985	2985	2985	0
194	20240827	154200	660805190	2985	2985	2985	2985	0
195	20240827	154100	660805190	2985	2985	2985	2985	0
196	20240827	154000	660805190	2985	2985	2985	2985	0
197	20240827	153900	660805190	2985	2985	2985	2985	0
198	20240827	153800	660805190	2985	2985	2985	2985	0
199	20240827	153700	660805190	2985	2985	2985	2985	0
200	20240827	153600	660805190	2985	2985	2985	2985	0
201	20240827	153500	660805190	2985	2985	2985	2985	0
202	20240827	153400	660805190	2985	2985	2985	2985	0
203	20240827	153300	660805190	2985	2985	2985	2985	0
204	20240827	153200	660805190	2985	2985	2985	2985	0
205	20240827	153100	660805190	2985	2985	2985	2985	0
206	20240827	153000	660805190	2985	2985	2985	2985	18792
207	20240827	152900	604711070	2960	2960	2960	2960	0
208	20240827	152800	604711070	2960	2960	2960	2960	0
209	20240827	152700	604711070	2960	2960	2960	2960	0
210	20240827	152600	604711070	2960	2960	2960	2960	0
211	20240827	152500	604711070	2960	2960	2960	2960	0
212	20240827	152400	604711070	2960	2960	2960	2960	0
213	20240827	152300	604711070	2960	2960	2960	2960	0
214	20240827	152200	604711070	2960	2960	2960	2960	0
215	20240827	152100	604711070	2960	2960	2960	2960	0
216	20240827	152000	604711070	2960	2960	2960	2960	0
217	20240827	151900	604711070	2960	2965	2965	2955	532
218	20240827	151800	603138970	2970	2970	2970	2960	3004
219	20240827	151700	594239700	2970	2970	2970	2970	11
220	20240827	151600	594207030	2970	2970	2970	2970	101
221	20240827	151500	593907060	2970	2960	2970	2960	2751
222	20240827	151400	585761490	2965	2965	2965	2965	324
223	20240827	151300	584800830	2965	2965	2965	2965	111
224	20240827	151200	584471715	2965	2960	2965	2960	448
225	20240827	151100	583145480	2965	2965	2965	2965	23
226	20240827	151000	583077285	2960	2965	2965	2960	568
227	20240827	150900	581394265	2960	2965	2965	2960	205
228	20240827	150800	580787440	2965	2970	2970	2960	6934
229	20240827	150700	560228445	2970	2970	2975	2970	112
230	20240827	150600	559895750	2970	2970	2970	2970	165
231	20240827	150500	559405700	2970	2970	2970	2970	4
232	20240827	150400	559393820	2970	2970	2970	2970	80
233	20240827	150300	559156220	2970	2970	2970	2970	163
234	20240827	150200	558672110	2970	2970	2970	2970	0
235	20240827	150100	558672110	2970	2970	2970	2970	8
236	20240827	150000	558648350	2970	2970	2970	2970	1
237	20240827	145900	558645380	2970	2970	2970	2970	0
238	20240827	145800	558645380	2970	2970	2970	2970	53
239	20240827	145700	558487970	2970	2970	2970	2970	0
240	20240827	145600	558487970	2970	2965	2970	2965	3
241	20240827	145500	558479065	2970	2970	2970	2970	5
242	20240827	145400	558464215	2970	2970	2975	2970	805
243	20240827	145300	556073345	2975	2975	2975	2970	12
244	20240827	145200	556037695	2970	2975	2975	2970	452
245	20240827	145100	554695245	2975	2970	2975	2970	813
246	20240827	145000	552280580	2970	2965	2970	2965	53
247	20240827	144900	552123180	2970	2970	2970	2970	721
248	20240827	144800	549981810	2970	2975	2975	2970	7
249	20240827	144700	549961015	2970	2970	2970	2970	400
250	20240827	144600	548773015	2975	2975	2975	2975	70
251	20240827	144500	548564765	2975	2975	2975	2975	12
252	20240827	144400	548529065	2970	2970	2970	2965	590
253	20240827	144300	546778960	2970	2970	2970	2970	226
254	20240827	144200	546107740	2975	2975	2975	2975	0
255	20240827	144100	546107740	2975	2975	2975	2975	0
256	20240827	144000	546107740	2975	2975	2975	2975	1
257	20240827	143900	546104765	2975	2975	2975	2965	58
258	20240827	143800	545932490	2975	2975	2975	2970	422
259	20240827	143700	544677230	2975	2975	2975	2975	1
260	20240827	143600	544674255	2975	2970	2975	2970	46
261	20240827	143500	544537625	2975	2975	2975	2975	1
262	20240827	143400	544534650	2975	2975	2975	2975	3
263	20240827	143300	544525725	2975	2970	2975	2970	676
264	20240827	143200	542518000	2970	2970	2970	2970	11
265	20240827	143100	542485330	2970	2970	2970	2970	0
266	20240827	143000	542485330	2970	2970	2970	2970	16
267	20240827	142900	542437810	2970	2970	2970	2970	684
268	20240827	142800	540406330	2970	2970	2970	2970	403
269	20240827	142700	539209420	2970	2965	2970	2965	106
270	20240827	142600	538895125	2970	2970	2970	2970	0
271	20240827	142500	538895125	2970	2970	2970	2970	0
272	20240827	142400	538895125	2970	2970	2970	2970	0
273	20240827	142300	538895125	2970	2970	2970	2970	21
274	20240827	142200	538832755	2970	2970	2970	2965	280
275	20240827	142100	538002455	2970	2965	2970	2965	247
276	20240827	142000	537270090	2970	2970	2970	2970	31
277	20240827	141900	537178020	2975	2970	2975	2970	9
278	20240827	141800	537151280	2975	2975	2975	2975	70
279	20240827	141700	536943030	2975	2975	2975	2975	2
280	20240827	141600	536937080	2975	2975	2975	2975	2
281	20240827	141500	536931130	2975	2965	2975	2960	2698
282	20240827	141400	528940960	2970	2970	2975	2965	2003
283	20240827	141300	522993185	2975	2975	2975	2975	7
284	20240827	141200	522972360	2975	2970	2975	2970	45
285	20240827	141100	522838705	2975	2975	2975	2965	476
286	20240827	141000	521424140	2975	2970	2975	2970	194
287	20240827	140900	520847940	2970	2970	2970	2970	240
288	20240827	140800	520135140	2970	2970	2970	2970	105
289	20240827	140700	519823290	2970	2965	2970	2965	483
290	20240827	140600	518391020	2970	2970	2970	2970	55
291	20240827	140500	518227670	2965	2970	2970	2965	877
292	20240827	140400	515627315	2970	2965	2970	2965	12
293	20240827	140300	515591730	2970	2970	2970	2970	10
294	20240827	140200	515562030	2970	2970	2970	2970	0
295	20240827	140100	515562030	2970	2970	2970	2970	21
296	20240827	140000	515499660	2960	2960	2960	2960	99
297	20240827	135900	515206620	2965	2965	2965	2965	1
298	20240827	135800	515203655	2970	2970	2970	2970	0
299	20240827	135700	515203655	2970	2965	2970	2960	5019
300	20240827	135600	500346150	2970	2970	2970	2970	0
301	20240827	135500	500346150	2970	2970	2970	2970	10
302	20240827	135400	500316450	2970	2970	2970	2970	6
303	20240827	135300	500298630	2965	2965	2965	2965	1
304	20240827	135200	500295665	2970	2970	2970	2970	0
305	20240827	135100	500295665	2970	2970	2970	2970	69
306	20240827	135000	500090735	2965	2970	2970	2965	32
307	20240827	134900	499995705	2970	2970	2970	2970	10
308	20240827	134800	499966005	2970	2970	2970	2970	0
309	20240827	134700	499966005	2970	2965	2970	2965	14
310	20240827	134600	499924435	2970	2965	2970	2965	75
311	20240827	134500	499702040	2965	2965	2970	2965	111
312	20240827	134400	499372900	2975	2970	2975	2955	10585
313	20240827	134300	468051490	2975	2975	2975	2975	1
314	20240827	134200	468048515	2970	2975	2975	2970	55
315	20240827	134100	467885110	2975	2975	2975	2975	11
316	20240827	134000	467852385	2975	2975	2975	2975	0
317	20240827	133900	467852385	2975	2975	2975	2975	20
318	20240827	133800	467792885	2975	2975	2975	2975	0
319	20240827	133700	467792885	2975	2975	2975	2975	12
320	20240827	133600	467757185	2975	2975	2975	2975	10
321	20240827	133500	467727435	2975	2970	2975	2970	7
322	20240827	133400	467706635	2975	2980	2980	2975	22
323	20240827	133300	467641180	2980	2970	2980	2970	888
324	20240827	133200	465002025	2970	2970	2970	2970	50
325	20240827	133100	464853525	2970	2970	2970	2970	2
326	20240827	133000	464847585	2970	2965	2970	2960	2745
327	20240827	132900	456722015	2965	2965	2965	2965	10
328	20240827	132800	456692365	2965	2965	2965	2965	307
329	20240827	132700	455782110	2965	2965	2965	2965	30
330	20240827	132600	455693160	2965	2965	2970	2965	612
331	20240827	132500	453878525	2970	2965	2970	2965	61
332	20240827	132400	453697605	2965	2970	2970	2965	250
333	20240827	132300	452955355	2970	2970	2980	2965	6841
334	20240827	132200	432644540	2975	2975	2980	2975	23
335	20240827	132100	432576110	2980	2980	2980	2980	0
336	20240827	132000	432576110	2980	2980	2980	2975	33
337	20240827	131900	432477925	2975	2980	2980	2975	71
338	20240827	131800	432266695	2975	2970	2980	2965	15112
339	20240827	131700	387397595	2970	2970	2975	2970	170
340	20240827	131600	386892295	2970	2970	2970	2970	338
341	20240827	131500	385888435	2975	2975	2975	2970	5251
342	20240827	131400	370267450	2980	2980	2980	2980	1
343	20240827	131300	370264470	2975	2980	2980	2975	22
344	20240827	131200	370198920	2980	2980	2980	2980	300
345	20240827	131100	369304920	2980	2980	2980	2980	52
346	20240827	131000	369149960	2980	2975	2980	2975	101
347	20240827	130900	368849480	2980	2980	2980	2980	0
348	20240827	130800	368849480	2980	2980	2980	2980	0
349	20240827	130700	368849480	2980	2980	2980	2980	0
350	20240827	130600	368849480	2980	2980	2980	2980	0
351	20240827	130500	368849480	2980	2980	2980	2980	0
352	20240827	130400	368849480	2980	2980	2980	2980	0
353	20240827	130300	368849480	2980	2980	2980	2980	0
354	20240827	130200	368849480	2980	2975	2980	2975	454
355	20240827	130100	367498825	2980	2980	2980	2980	0
356	20240827	130000	367498825	2980	2980	2980	2980	2
357	20240827	125900	367492865	2975	2975	2975	2975	4
358	20240827	125800	367480965	2980	2980	2980	2980	0
359	20240827	125700	367480965	2980	2980	2980	2980	0
360	20240827	125600	367480965	2980	2980	2980	2980	1
361	20240827	125500	367477985	2980	2980	2980	2980	1
362	20240827	125400	367475005	2975	2975	2975	2975	10
363	20240827	125300	367445255	2980	2975	2980	2975	3
364	20240827	125200	367436325	2980	2980	2980	2980	0
365	20240827	125100	367436325	2980	2980	2980	2980	8
366	20240827	125000	367412485	2980	2980	2980	2980	0
367	20240827	124900	367412485	2980	2980	2980	2980	20
368	20240827	124800	367352885	2980	2980	2980	2980	0
369	20240827	124700	367352885	2980	2980	2980	2980	10
370	20240827	124600	367323085	2980	2980	2980	2980	10
371	20240827	124500	367293285	2975	2975	2975	2975	12
372	20240827	124400	367257585	2975	2975	2975	2975	0
373	20240827	124300	367257585	2975	2975	2975	2975	1
374	20240827	124200	367254610	2980	2980	2980	2980	0
375	20240827	124100	367254610	2980	2980	2980	2980	500
376	20240827	124000	365764610	2980	2980	2980	2980	0
377	20240827	123900	365764610	2980	2980	2980	2980	0
378	20240827	123800	365764610	2980	2980	2980	2980	0
379	20240827	123700	365764610	2980	2975	2980	2975	92
380	20240827	123600	365490900	2980	2975	2980	2975	221
381	20240827	123500	364833370	2980	2975	2980	2975	31
382	20240827	123400	364741140	2975	2975	2975	2975	0
383	20240827	123300	364741140	2975	2975	2975	2975	0
384	20240827	123200	364741140	2975	2975	2975	2975	0
385	20240827	123100	364741140	2975	2975	2975	2975	550
386	20240827	123000	363104890	2975	2975	2975	2975	0
387	20240827	122900	363104890	2975	2975	2975	2975	0
388	20240827	122800	363104890	2975	2975	2975	2975	0
389	20240827	122700	363104890	2975	2975	2975	2975	0
390	20240827	122600	363104890	2975	2975	2975	2975	50
391	20240827	122500	362956140	2975	2975	2975	2975	940
392	20240827	122400	360159640	2975	2975	2975	2975	200
393	20240827	122300	359564640	2975	2975	2975	2975	195
394	20240827	122200	358984515	2975	2975	2975	2975	0
395	20240827	122100	358984515	2975	2975	2975	2975	0
396	20240827	122000	358984515	2975	2975	2975	2975	0
397	20240827	121900	358984515	2975	2980	2980	2975	67
398	20240827	121800	358785185	2975	2975	2975	2975	1
399	20240827	121700	358782210	2980	2975	2980	2975	909
400	20240827	121600	356077930	2980	2980	2980	2980	0
401	20240827	121500	356077930	2980	2975	2980	2975	301
402	20240827	121400	355182450	2980	2980	2980	2980	0
403	20240827	121300	355182450	2980	2980	2980	2980	71
404	20240827	121200	354970870	2980	2980	2980	2980	109
405	20240827	121100	354646050	2980	2980	2980	2980	0
406	20240827	121000	354646050	2980	2980	2980	2980	10
407	20240827	120900	354616250	2980	2980	2980	2980	1000
408	20240827	120800	351636250	2980	2975	2980	2975	45
409	20240827	120700	351502370	2975	2980	2980	2975	550
410	20240827	120600	349863620	2980	2980	2980	2980	2
411	20240827	120500	349857660	2980	2980	2980	2980	0
412	20240827	120400	349857660	2980	2980	2980	2980	0
413	20240827	120300	349857660	2980	2980	2980	2980	0
414	20240827	120200	349857660	2980	2980	2980	2980	0
415	20240827	120100	349857660	2980	2980	2980	2980	0
416	20240827	120000	349857660	2980	2975	2980	2975	511
417	20240827	115900	348337385	2980	2980	2980	2980	1
418	20240827	115800	348334405	2980	2980	2980	2980	10
419	20240827	115700	348304605	2980	2980	2980	2980	30
420	20240827	115600	348215205	2980	2980	2980	2980	0
421	20240827	115500	348215205	2980	2980	2980	2975	101
422	20240827	115400	347914230	2975	2975	2975	2975	0
423	20240827	115300	347914230	2975	2975	2975	2975	0
424	20240827	115200	347914230	2975	2975	2975	2975	0
425	20240827	115100	347914230	2975	2980	2980	2975	3
426	20240827	115000	347905295	2980	2980	2980	2980	17
427	20240827	114900	347854635	2980	2980	2980	2980	17
428	20240827	114800	347803975	2980	2980	2980	2980	1
429	20240827	114700	347800995	2980	2980	2980	2980	30
430	20240827	114600	347711595	2980	2980	2980	2980	0
431	20240827	114500	347711595	2980	2980	2980	2980	0
432	20240827	114400	347711595	2980	2980	2980	2980	0
433	20240827	114300	347711595	2980	2980	2980	2980	100
434	20240827	114200	347413595	2980	2980	2980	2980	0
435	20240827	114100	347413595	2980	2980	2980	2980	0
436	20240827	114000	347413595	2980	2980	2980	2980	63
437	20240827	113900	347225855	2980	2980	2980	2980	0
438	20240827	113800	347225855	2980	2980	2980	2980	405
439	20240827	113700	346018955	2980	2980	2980	2980	0
440	20240827	113600	346018955	2980	2980	2980	2980	0
441	20240827	113500	346018955	2980	2980	2980	2980	0
442	20240827	113400	346018955	2980	2980	2980	2980	18
443	20240827	113300	345965315	2980	2980	2980	2980	34
444	20240827	113200	345863995	2980	2980	2980	2980	0
445	20240827	113100	345863995	2980	2980	2980	2980	10
446	20240827	113000	345834195	2980	2970	2980	2970	6
447	20240827	112900	345816365	2975	2975	2975	2975	0
448	20240827	112800	345816365	2975	2975	2975	2975	12
449	20240827	112700	345780665	2975	2975	2975	2975	108
450	20240827	112600	345459365	2980	2980	2980	2980	0
451	20240827	112500	345459365	2980	2980	2980	2980	0
452	20240827	112400	345459365	2980	2980	2980	2980	1
453	20240827	112300	345456385	2980	2980	2980	2980	0
454	20240827	112200	345456385	2980	2980	2980	2980	3
455	20240827	112100	345447445	2980	2980	2980	2975	130
456	20240827	112000	345060680	2975	2975	2975	2975	0
457	20240827	111900	345060680	2975	2975	2975	2975	506
458	20240827	111800	343555330	2975	2975	2975	2975	0
459	20240827	111700	343555330	2975	2975	2975	2975	368
460	20240827	111600	342460530	2975	2975	2975	2975	0
461	20240827	111500	342460530	2975	2975	2975	2975	44
462	20240827	111400	342329630	2980	2980	2980	2980	0
463	20240827	111300	342329630	2980	2975	2980	2975	153
464	20240827	111200	341874450	2980	2980	2980	2980	1
465	20240827	111100	341871470	2980	2980	2980	2980	6
466	20240827	111000	341853590	2975	2975	2975	2975	352
467	20240827	110900	340806390	2975	2975	2975	2975	81
468	20240827	110800	340565415	2975	2975	2975	2975	10
469	20240827	110700	340535665	2975	2975	2980	2975	2003
470	20240827	110600	334576725	2980	2980	2980	2980	0
471	20240827	110500	334576725	2980	2980	2980	2980	2
472	20240827	110400	334570765	2980	2980	2980	2980	0
473	20240827	110300	334570765	2980	2980	2980	2980	2
474	20240827	110200	334564805	2980	2980	2980	2980	100
475	20240827	110100	334266805	2975	2980	2980	2975	360
476	20240827	110000	333195505	2980	2980	2980	2980	51
477	20240827	105900	333043525	2980	2980	2980	2980	70
478	20240827	105800	332834925	2980	2980	2980	2980	20
479	20240827	105700	332775325	2980	2980	2980	2975	17
480	20240827	105600	332724670	2980	2980	2980	2980	0
481	20240827	105500	332724670	2980	2980	2980	2980	1
482	20240827	105400	332721690	2980	2980	2980	2980	0
483	20240827	105300	332721690	2980	2975	2980	2975	274
484	20240827	105200	331906430	2980	2975	2980	2975	160
485	20240827	105100	331430350	2980	2980	2980	2980	0
486	20240827	105000	331430350	2980	2980	2980	2980	0
487	20240827	104900	331430350	2980	2980	2980	2980	0
488	20240827	104800	331430350	2980	2980	2980	2980	0
489	20240827	104700	331430350	2980	2980	2980	2980	14
490	20240827	104600	331388630	2980	2975	2980	2970	20
491	20240827	104500	331329195	2975	2975	2975	2975	850
492	20240827	104400	328800445	2970	2970	2970	2970	0
493	20240827	104300	328800445	2970	2970	2970	2970	721
494	20240827	104200	326659075	2970	2970	2975	2970	76
495	20240827	104100	326433350	2970	2970	2970	2970	10
496	20240827	104000	326403650	2975	2975	2975	2975	41
497	20240827	103900	326281675	2975	2975	2975	2975	25
498	20240827	103800	326207300	2975	2975	2975	2975	1003
499	20240827	103700	323223375	2980	2980	2980	2980	0
500	20240827	103600	323223375	2980	2975	2980	2975	501
501	20240827	103500	321732895	2980	2970	2980	2970	3562
502	20240827	103400	311124430	2975	2975	2975	2975	0
503	20240827	103300	311124430	2975	2975	2975	2970	11015
504	20240827	103200	278409805	2980	2980	2980	2980	0
505	20240827	103100	278409805	2980	2975	2980	2975	13
506	20240827	103000	278371125	2970	2970	2970	2970	0
507	20240827	102900	278371125	2970	2975	2975	2970	1488
508	20240827	102800	273949325	2980	2975	2980	2975	146
509	20240827	102700	273514970	2975	2975	2975	2970	2699
510	20240827	102600	265486940	2980	2975	2980	2975	2417
511	20240827	102500	258296355	2980	2980	2980	2980	6
512	20240827	102400	258278475	2980	2980	2980	2980	0
513	20240827	102300	258278475	2980	2980	2980	2980	1
514	20240827	102200	258275495	2980	2980	2980	2975	8
515	20240827	102100	258251675	2980	2980	2980	2980	0
516	20240827	102000	258251675	2980	2980	2980	2980	4
517	20240827	101900	258239755	2980	2980	2980	2980	0
518	20240827	101800	258239755	2980	2980	2980	2980	0
519	20240827	101700	258239755	2980	2980	2980	2975	1903
520	20240827	101600	252575815	2980	2980	2980	2980	0
521	20240827	101500	252575815	2980	2975	2980	2975	1001
522	20240827	101400	249597835	2980	2980	2980	2980	5
523	20240827	101300	249582935	2980	2980	2980	2975	31
524	20240827	101200	249490655	2975	2975	2975	2970	2988
525	20240827	101100	240615855	2975	2975	2975	2975	52
526	20240827	101000	240461155	2975	2980	2980	2970	554
527	20240827	100900	238812925	2980	2975	2980	2970	52
528	20240827	100800	238658450	2980	2980	2980	2980	1
529	20240827	100700	238655470	2975	2975	2980	2975	61
530	20240827	100600	238473985	2975	2985	2985	2970	6703
531	20240827	100500	218565285	2985	2985	2985	2985	0
532	20240827	100400	218565285	2985	2985	2985	2975	2735
533	20240827	100300	210428295	2985	2985	2985	2980	967
534	20240827	100200	207546620	2985	2985	2985	2985	5
535	20240827	100100	207531695	2980	2985	2985	2980	201
536	20240827	100000	206932710	2985	2985	2985	2985	100
537	20240827	095900	206634210	2985	2985	2985	2985	3
538	20240827	095800	206625255	2985	2980	2985	2980	137
539	20240827	095700	206216985	2985	2985	2985	2985	2
540	20240827	095600	206211015	2980	2980	2985	2980	942
541	20240827	095500	203403850	2980	2980	2980	2980	3
542	20240827	095400	203394910	2985	2975	2985	2975	21
543	20240827	095300	203332425	2975	2980	2985	2975	251
544	20240827	095200	202585090	2985	2985	2985	2985	13
545	20240827	095100	202546285	2975	2975	2985	2975	1417
546	20240827	095000	198330680	2985	2985	2985	2985	1
547	20240827	094900	198327695	2985	2975	2985	2975	246
548	20240827	094800	197595815	2985	2985	2985	2970	108
549	20240827	094700	197274600	2985	2985	2985	2985	25
550	20240827	094600	197199975	2985	2980	2985	2980	1026
551	20240827	094500	194137465	2985	2970	2985	2970	634
552	20240827	094400	192254335	2975	2980	2985	2975	511
553	20240827	094300	190731955	2980	2985	2985	2980	135
554	20240827	094200	190328985	2980	2980	2985	2980	572
555	20240827	094100	188624415	2985	2980	2985	2980	2101
556	20240827	094000	182363430	2980	2975	2980	2975	3
557	20240827	093900	182354500	2980	2980	2980	2975	119
558	20240827	093800	182000080	2975	2980	2980	2975	125
559	20240827	093700	181627950	2980	2975	2980	2970	598
560	20240827	093600	179848940	2975	2975	2975	2975	15
561	20240827	093500	179804315	2975	2970	2975	2970	34
562	20240827	093400	179703190	2950	2970	2970	2950	13855
563	20240827	093300	138755360	2970	2970	2970	2965	60
564	20240827	093200	138577210	2970	2970	2970	2970	108
565	20240827	093100	138256450	2970	2970	2970	2970	7
566	20240827	093000	138235660	2955	2960	2970	2955	51
567	20240827	092900	138084600	2970	2970	2970	2950	10307
568	20240827	092800	107676485	2955	2960	2970	2955	5860
569	20240827	092700	90354940	2970	2975	2975	2970	24
570	20240827	092600	90283555	2975	2965	2975	2965	30
571	20240827	092500	90194495	2965	2970	2975	2965	61
572	20240827	092400	90013300	2975	2965	2975	2960	311
573	20240827	092300	89092475	2975	2975	2975	2965	93
574	20240827	092200	88816500	2975	2975	2975	2965	22
575	20240827	092100	88751200	2975	2970	2975	2965	119
576	20240827	092000	88397760	2975	2975	2975	2975	97
577	20240827	091900	88109185	2955	2970	2975	2950	4585
578	20240827	091800	74555740	2980	2980	2980	2980	10
579	20240827	091700	74525940	2980	2975	2980	2960	188
580	20240827	091600	73969030	2960	2980	2980	2960	228
581	20240827	091500	73293650	2980	2965	2980	2960	95
582	20240827	091400	73012065	2980	2955	2980	2950	2341
583	20240827	091300	66103115	2960	2975	2980	2955	3292
584	20240827	091200	56367370	2975	2975	2985	2965	956
585	20240827	091100	53530970	2985	2970	2985	2970	231
586	20240827	091000	52843270	2985	2985	2990	2970	4142
587	20240827	090900	40521945	2995	2990	2995	2990	15
588	20240827	090800	40477045	2990	2985	3000	2980	590
589	20240827	090700	38716125	2980	3000	3000	2980	2450
590	20240827	090600	31408305	3000	2990	3000	2980	2691
591	20240827	090500	23371235	2995	3005	3010	2995	418
592	20240827	090400	22119135	3010	3020	3020	2995	228
593	20240827	090300	21435410	3020	3020	3020	3020	0
594	20240827	090200	21435410	3020	3010	3025	2990	1522
595	20240827	090100	16863280	3025	3025	3025	3015	183
596	20240827	090000	16311515	3015	3025	3025	3005	5391