KissMeData/001800/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	183500	907135190	15740	15740	15740	15740	1879
3	20240827	183400	907135190	15740	15740	15740	15740	0
4	20240827	183300	907135190	15740	15740	15740	15740	0
5	20240827	183200	907135190	15740	15740	15740	15740	0
6	20240827	183100	907135190	15740	15740	15740	15740	0
7	20240827	183000	907135190	15740	15740	15740	15740	0
8	20240827	182900	907135190	15740	15740	15740	15740	0
9	20240827	182800	907135190	15740	15740	15740	15740	0
10	20240827	182700	907135190	15740	15740	15740	15740	0
11	20240827	182600	907135190	15740	15740	15740	15740	0
12	20240827	182500	907135190	15740	15740	15740	15740	0
13	20240827	182400	907135190	15740	15740	15740	15740	0
14	20240827	182300	907135190	15740	15740	15740	15740	0
15	20240827	182200	907135190	15740	15740	15740	15740	0
16	20240827	182100	907135190	15740	15740	15740	15740	0
17	20240827	182000	907135190	15740	15740	15740	15740	0
18	20240827	181900	907135190	15740	15740	15740	15740	0
19	20240827	181800	907135190	15740	15740	15740	15740	0
20	20240827	181700	907135190	15740	15740	15740	15740	0
21	20240827	181600	907135190	15740	15740	15740	15740	0
22	20240827	181500	907135190	15740	15740	15740	15740	0
23	20240827	181400	907135190	15740	15740	15740	15740	0
24	20240827	181300	907135190	15740	15740	15740	15740	0
25	20240827	181200	907135190	15740	15740	15740	15740	0
26	20240827	181100	907135190	15740	15740	15740	15740	0
27	20240827	181000	907135190	15740	15740	15740	15740	0
28	20240827	180900	907135190	15740	15740	15740	15740	0
29	20240827	180800	907135190	15740	15740	15740	15740	0
30	20240827	180700	907135190	15740	15740	15740	15740	0
31	20240827	180600	907135190	15740	15740	15740	15740	0
32	20240827	180500	907135190	15740	15740	15740	15740	1879
33	20240827	180400	907135190	15740	15740	15740	15740	0
34	20240827	180300	907135190	15740	15740	15740	15740	0
35	20240827	180200	907135190	15740	15740	15740	15740	0
36	20240827	180100	907135190	15740	15740	15740	15740	0
37	20240827	180000	907135190	15740	15740	15740	15740	0
38	20240827	175900	907135190	15740	15740	15740	15740	0
39	20240827	175800	907135190	15740	15740	15740	15740	0
40	20240827	175700	907135190	15740	15740	15740	15740	0
41	20240827	175600	907135190	15740	15740	15740	15740	0
42	20240827	175500	907135190	15740	15740	15740	15740	0
43	20240827	175400	907135190	15740	15740	15740	15740	0
44	20240827	175300	907135190	15740	15740	15740	15740	0
45	20240827	175200	907135190	15740	15740	15740	15740	0
46	20240827	175100	907135190	15740	15740	15740	15740	0
47	20240827	175000	907135190	15740	15740	15740	15740	0
48	20240827	174900	907135190	15740	15740	15740	15740	0
49	20240827	174800	907135190	15740	15740	15740	15740	0
50	20240827	174700	907135190	15740	15740	15740	15740	0
51	20240827	174600	907135190	15740	15740	15740	15740	0
52	20240827	174500	907135190	15740	15740	15740	15740	0
53	20240827	174400	907135190	15740	15740	15740	15740	0
54	20240827	174300	907135190	15740	15740	15740	15740	0
55	20240827	174200	907135190	15740	15740	15740	15740	0
56	20240827	174100	907135190	15740	15740	15740	15740	0
57	20240827	174000	907135190	15740	15740	15740	15740	0
58	20240827	173900	907135190	15740	15740	15740	15740	0
59	20240827	173800	907135190	15740	15740	15740	15740	0
60	20240827	173700	907135190	15740	15740	15740	15740	0
61	20240827	173600	907135190	15740	15740	15740	15740	0
62	20240827	173500	907135190	15740	15740	15740	15740	1879
63	20240827	173400	907135190	15740	15740	15740	15740	0
64	20240827	173300	907135190	15740	15740	15740	15740	0
65	20240827	173200	907135190	15740	15740	15740	15740	0
66	20240827	173100	907135190	15740	15740	15740	15740	0
67	20240827	173000	907135190	15740	15740	15740	15740	0
68	20240827	172900	907135190	15740	15740	15740	15740	0
69	20240827	172800	907135190	15740	15740	15740	15740	0
70	20240827	172700	907135190	15740	15740	15740	15740	0
71	20240827	172600	907135190	15740	15740	15740	15740	0
72	20240827	172500	907135190	15740	15740	15740	15740	0
73	20240827	172400	907135190	15740	15740	15740	15740	0
74	20240827	172300	907135190	15740	15740	15740	15740	0
75	20240827	172200	907135190	15740	15740	15740	15740	0
76	20240827	172100	907135190	15740	15740	15740	15740	0
77	20240827	172000	907135190	15740	15740	15740	15740	0
78	20240827	171900	907135190	15740	15740	15740	15740	0
79	20240827	171800	907135190	15740	15740	15740	15740	0
80	20240827	171700	907135190	15740	15740	15740	15740	0
81	20240827	171600	907135190	15740	15740	15740	15740	0
82	20240827	171500	907135190	15740	15740	15740	15740	0
83	20240827	171400	907135190	15740	15740	15740	15740	0
84	20240827	171300	907135190	15740	15740	15740	15740	0
85	20240827	171200	907135190	15740	15740	15740	15740	0
86	20240827	171100	907135190	15740	15740	15740	15740	0
87	20240827	171000	907135190	15740	15740	15740	15740	0
88	20240827	170900	907135190	15740	15740	15740	15740	0
89	20240827	170800	907135190	15740	15740	15740	15740	0
90	20240827	170700	907135190	15740	15740	15740	15740	0
91	20240827	170600	907135190	15740	15740	15740	15740	0
92	20240827	170500	907135190	15740	15740	15740	15740	1879
93	20240827	170400	907135190	15740	15740	15740	15740	0
94	20240827	170300	907135190	15740	15740	15740	15740	0
95	20240827	170200	907135190	15740	15740	15740	15740	0
96	20240827	170100	907135190	15740	15740	15740	15740	0
97	20240827	170000	907135190	15740	15740	15740	15740	0
98	20240827	165900	907135190	15740	15740	15740	15740	0
99	20240827	165800	907135190	15740	15740	15740	15740	0
100	20240827	165700	907135190	15740	15740	15740	15740	0
101	20240827	165600	907135190	15740	15740	15740	15740	0
102	20240827	165500	907135190	15740	15740	15740	15740	0
103	20240827	165400	907135190	15740	15740	15740	15740	0
104	20240827	165300	907135190	15740	15740	15740	15740	0
105	20240827	165200	907135190	15740	15740	15740	15740	0
106	20240827	165100	907135190	15740	15740	15740	15740	0
107	20240827	165000	907135190	15740	15740	15740	15740	0
108	20240827	164900	907135190	15740	15740	15740	15740	0
109	20240827	164800	907135190	15740	15740	15740	15740	0
110	20240827	164700	907135190	15740	15740	15740	15740	0
111	20240827	164600	907135190	15740	15740	15740	15740	0
112	20240827	164500	907135190	15740	15740	15740	15740	0
113	20240827	164400	907135190	15740	15740	15740	15740	0
114	20240827	164300	907135190	15740	15740	15740	15740	0
115	20240827	164200	907135190	15740	15740	15740	15740	0
116	20240827	164100	907135190	15740	15740	15740	15740	0
117	20240827	164000	907135190	15740	15740	15740	15740	0
118	20240827	163900	907135190	15740	15740	15740	15740	0
119	20240827	163800	907135190	15740	15740	15740	15740	0
120	20240827	163700	907135190	15740	15740	15740	15740	0
121	20240827	163600	907135190	15740	15740	15740	15740	0
122	20240827	163500	907135190	15740	15740	15740	15740	1879
123	20240827	163400	907135190	15740	15740	15740	15740	0
124	20240827	163300	907135190	15740	15740	15740	15740	0
125	20240827	163200	907135190	15740	15740	15740	15740	0
126	20240827	163100	907135190	15740	15740	15740	15740	0
127	20240827	163000	907135190	15740	15740	15740	15740	0
128	20240827	162900	907135190	15740	15740	15740	15740	0
129	20240827	162800	907135190	15740	15740	15740	15740	0
130	20240827	162700	907135190	15740	15740	15740	15740	0
131	20240827	162600	907135190	15740	15740	15740	15740	0
132	20240827	162500	907135190	15740	15740	15740	15740	0
133	20240827	162400	907135190	15740	15740	15740	15740	0
134	20240827	162300	907135190	15740	15740	15740	15740	0
135	20240827	162200	907135190	15740	15740	15740	15740	0
136	20240827	162100	907135190	15740	15740	15740	15740	0
137	20240827	162000	907135190	15740	15740	15740	15740	0
138	20240827	161900	907135190	15740	15740	15740	15740	0
139	20240827	161800	907135190	15740	15740	15740	15740	0
140	20240827	161700	907135190	15740	15740	15740	15740	0
141	20240827	161600	907135190	15740	15740	15740	15740	0
142	20240827	161500	907135190	15740	15740	15740	15740	0
143	20240827	161400	907135190	15740	15740	15740	15740	0
144	20240827	161300	907135190	15740	15740	15740	15740	0
145	20240827	161200	907135190	15740	15740	15740	15740	0
146	20240827	161100	907135190	15740	15740	15740	15740	0
147	20240827	161000	907135190	15740	15740	15740	15740	0
148	20240827	160900	907135190	15740	15740	15740	15740	0
149	20240827	160800	907135190	15740	15740	15740	15740	0
150	20240827	160700	907135190	15740	15740	15740	15740	0
151	20240827	160600	907135190	15740	15740	15740	15740	0
152	20240827	160500	907135190	15740	15740	15740	15740	1879
153	20240827	160400	907135190	15740	15740	15740	15740	0
154	20240827	160300	907135190	15740	15740	15740	15740	0
155	20240827	160200	907135190	15740	15740	15740	15740	0
156	20240827	160100	907135190	15740	15740	15740	15740	0
157	20240827	160000	907135190	15740	15740	15740	15740	0
158	20240827	155900	907135190	15740	15740	15740	15740	0
159	20240827	155800	907135190	15740	15740	15740	15740	0
160	20240827	155700	907135190	15740	15740	15740	15740	0
161	20240827	155600	907135190	15740	15740	15740	15740	0
162	20240827	155500	907135190	15740	15740	15740	15740	0
163	20240827	155400	907135190	15740	15740	15740	15740	0
164	20240827	155300	907135190	15740	15740	15740	15740	0
165	20240827	155200	907135190	15740	15740	15740	15740	0
166	20240827	155100	907135190	15740	15740	15740	15740	0
167	20240827	155000	907135190	15740	15740	15740	15740	0
168	20240827	154900	907135190	15740	15740	15740	15740	0
169	20240827	154800	907135190	15740	15740	15740	15740	0
170	20240827	154700	907135190	15740	15740	15740	15740	0
171	20240827	154600	907135190	15740	15740	15740	15740	0
172	20240827	154500	907135190	15740	15740	15740	15740	0
173	20240827	154400	907135190	15740	15740	15740	15740	0
174	20240827	154300	907135190	15740	15740	15740	15740	0
175	20240827	154200	907135190	15740	15740	15740	15740	0
176	20240827	154100	907135190	15740	15740	15740	15740	0
177	20240827	154000	907135190	15740	15740	15740	15740	0
178	20240827	153900	907135190	15740	15740	15740	15740	0
179	20240827	153800	907135190	15740	15740	15740	15740	0
180	20240827	153700	907135190	15740	15740	15740	15740	0
181	20240827	153600	907135190	15740	15740	15740	15740	0
182	20240827	153500	907135190	15740	15740	15740	15740	1879
183	20240827	153400	907135190	15740	15740	15740	15740	0
184	20240827	153300	907135190	15740	15740	15740	15740	0
185	20240827	153200	907135190	15740	15740	15740	15740	0
186	20240827	153100	907135190	15740	15740	15740	15740	0
187	20240827	153000	907135190	15740	15740	15740	15740	1879
188	20240827	152900	877559730	15730	15730	15730	15730	0
189	20240827	152800	877559730	15730	15730	15730	15730	0
190	20240827	152700	877559730	15730	15730	15730	15730	0
191	20240827	152600	877559730	15730	15730	15730	15730	0
192	20240827	152500	877559730	15730	15730	15730	15730	0
193	20240827	152400	877559730	15730	15730	15730	15730	0
194	20240827	152300	877559730	15730	15730	15730	15730	0
195	20240827	152200	877559730	15730	15730	15730	15730	0
196	20240827	152100	877559730	15730	15730	15730	15730	0
197	20240827	152000	877559730	15730	15730	15730	15730	0
198	20240827	151900	877559730	15730	15730	15730	15710	160
199	20240827	151800	875045130	15730	15730	15730	15730	0
200	20240827	151700	875045130	15730	15730	15740	15730	17
201	20240827	151600	874777710	15730	15760	15760	15730	1656
202	20240827	151500	848682420	15760	15760	15770	15760	35
203	20240827	151400	848130810	15770	15760	15770	15760	138
204	20240827	151300	845955280	15760	15760	15770	15760	165
205	20240827	151200	843354230	15760	15760	15770	15760	142
206	20240827	151100	841116290	15760	15760	15770	15760	125
207	20240827	151000	839146280	15760	15760	15760	15760	351
208	20240827	150900	833614520	15760	15760	15770	15760	104
209	20240827	150800	831975470	15760	15760	15770	15760	99
210	20240827	150700	830415220	15760	15760	15770	15760	320
211	20240827	150600	825372000	15760	15760	15770	15760	874
212	20240827	150500	811597750	15760	15760	15770	15760	98
213	20240827	150400	810053260	15760	15760	15770	15760	236
214	20240827	150300	806333890	15760	15760	15760	15760	103
215	20240827	150200	804710610	15760	15770	15770	15760	295
216	20240827	150100	800060830	15770	15760	15770	15760	2
217	20240827	150000	800029300	15770	15760	15770	15760	3
218	20240827	145900	799982010	15770	15770	15770	15770	38
219	20240827	145800	799382750	15770	15770	15770	15770	1
220	20240827	145700	799366980	15760	15770	15770	15760	103
221	20240827	145600	797743680	15770	15770	15770	15770	5
222	20240827	145500	797664830	15770	15760	15770	15760	77
223	20240827	145400	796450550	15770	15770	15770	15770	6
224	20240827	145300	796355930	15770	15770	15770	15770	2
225	20240827	145200	796324390	15770	15770	15770	15770	39
226	20240827	145100	795709360	15770	15770	15770	15770	1
227	20240827	145000	795693590	15770	15760	15770	15760	11
228	20240827	144900	795520220	15770	15770	15770	15770	39
229	20240827	144800	794905190	15770	15770	15770	15770	1
230	20240827	144700	794889420	15770	15770	15770	15770	1
231	20240827	144600	794873650	15770	15770	15770	15770	1
232	20240827	144500	794857880	15760	15760	15760	15760	1
233	20240827	144400	794842120	15770	15770	15770	15770	1
234	20240827	144300	794826350	15770	15770	15770	15770	41
235	20240827	144200	794179780	15770	15760	15770	15760	2
236	20240827	144100	794148250	15760	15770	15770	15760	5
237	20240827	144000	794069440	15770	15770	15770	15760	768
238	20240827	143900	781958280	15770	15770	15770	15770	1
239	20240827	143800	781942510	15770	15760	15770	15760	2
240	20240827	143700	781910980	15770	15770	15770	15760	16
241	20240827	143600	781658760	15770	15770	15770	15770	48
242	20240827	143500	780901800	15770	15770	15770	15770	0
243	20240827	143400	780901800	15770	15760	15770	15760	73
244	20240827	143300	779750690	15770	15770	15770	15770	577
245	20240827	143200	770651400	15770	15760	15770	15760	306
246	20240827	143100	765828820	15760	15760	15760	15760	0
247	20240827	143000	765828820	15760	15760	15760	15760	30
248	20240827	142900	765356020	15760	15760	15760	15760	625
249	20240827	142800	755506020	15760	15750	15760	15750	118
250	20240827	142700	753646840	15760	15760	15760	15750	393
251	20240827	142600	747453170	15750	15750	15750	15750	4
252	20240827	142500	747390170	15760	15760	15760	15760	0
253	20240827	142400	747390170	15760	15760	15760	15760	174
254	20240827	142300	744647930	15750	15750	15750	15750	0
255	20240827	142200	744647930	15750	15750	15750	15750	30
256	20240827	142100	744175430	15750	15760	15760	15750	51
257	20240827	142000	743371800	15760	15760	15760	15760	0
258	20240827	141900	743371800	15760	15750	15760	15750	69
259	20240827	141800	742284760	15750	15750	15750	15750	100
260	20240827	141700	740709760	15750	15760	15760	15750	43
261	20240827	141600	740032140	15760	15760	15760	15760	0
262	20240827	141500	740032140	15760	15760	15760	15760	5
263	20240827	141400	739953340	15760	15750	15760	15750	68
264	20240827	141300	738881960	15750	15750	15750	15750	0
265	20240827	141200	738881960	15750	15760	15760	15750	15
266	20240827	141100	738645600	15750	15750	15760	15740	488
267	20240827	141000	730959600	15750	15740	15750	15740	1718
268	20240827	140900	703902320	15740	15730	15740	15730	1129
269	20240827	140800	686139600	15730	15730	15730	15720	196
270	20240827	140700	683056950	15730	15720	15730	15720	569
271	20240827	140600	674111960	15720	15720	15720	15720	103
272	20240827	140500	672492800	15720	15720	15720	15710	109
273	20240827	140400	670779380	15720	15710	15720	15710	162
274	20240827	140300	668233640	15720	15720	15720	15720	101
275	20240827	140200	666645920	15720	15720	15720	15720	141
276	20240827	140100	664429400	15720	15710	15720	15710	145
277	20240827	140000	662150740	15710	15710	15710	15710	135
278	20240827	135900	660029890	15710	15720	15720	15710	223
279	20240827	135800	656525900	15710	15710	15720	15700	222
280	20240827	135700	653037610	15710	15720	15720	15710	87
281	20240827	135600	651670120	15720	15710	15720	15710	122
282	20240827	135500	649752790	15720	15710	15720	15710	156
283	20240827	135400	647300620	15710	15710	15720	15710	240
284	20240827	135300	643529740	15710	15710	15710	15710	82
285	20240827	135200	642241520	15710	15700	15710	15700	486
286	20240827	135100	634609170	15700	15720	15720	15700	207
287	20240827	135000	631355910	15720	15720	15720	15700	282
288	20240827	134900	626925280	15720	15710	15720	15710	103
289	20240827	134800	625306130	15710	15690	15720	15690	320
290	20240827	134700	620281960	15690	15690	15690	15690	166
291	20240827	134600	617677420	15690	15710	15720	15690	236
292	20240827	134500	613969970	15700	15720	15720	15690	320
293	20240827	134400	608942270	15730	15690	15730	15690	6667
294	20240827	134300	504255110	15690	15670	15690	15660	3572
295	20240827	134200	448261830	15670	15670	15670	15670	103
296	20240827	134100	446647820	15670	15670	15670	15670	110
297	20240827	134000	444924120	15670	15660	15670	15660	102
298	20240827	133900	443325790	15650	15650	15650	15650	107
299	20240827	133800	441651240	15650	15660	15670	15630	1045
300	20240827	133700	425308070	15670	15660	15670	15660	179
301	20240827	133600	422503640	15650	15670	15670	15650	294
302	20240827	133500	417898810	15670	15670	15670	15670	108
303	20240827	133400	416206450	15670	15660	15670	15660	142
304	20240827	133300	413982420	15660	15650	15660	15650	223
305	20240827	133200	410491370	15660	15660	15660	15660	102
306	20240827	133100	408894050	15660	15650	15660	15650	43
307	20240827	133000	408220690	15650	15650	15650	15650	0
308	20240827	132900	408220690	15650	15650	15650	15650	1
309	20240827	132800	408205040	15650	15650	15650	15650	53
310	20240827	132700	407375590	15660	15650	15660	15650	39
311	20240827	132600	406765200	15660	15660	15660	15660	0
312	20240827	132500	406765200	15660	15660	15660	15660	0
313	20240827	132400	406765200	15660	15650	15660	15650	62
314	20240827	132300	405794890	15650	15650	15650	15650	21
315	20240827	132200	405466240	15660	15660	15660	15660	62
316	20240827	132100	404495320	15650	15650	15650	15650	0
317	20240827	132000	404495320	15650	15650	15650	15650	37
318	20240827	131900	403916270	15650	15650	15650	15650	1
319	20240827	131800	403900620	15640	15650	15650	15640	6
320	20240827	131700	403806750	15640	15640	15650	15640	104
321	20240827	131600	402179800	15640	15640	15640	15640	2
322	20240827	131500	402148520	15640	15640	15640	15640	50
323	20240827	131400	401366520	15640	15640	15640	15640	14
324	20240827	131300	401147560	15640	15640	15640	15640	31
325	20240827	131200	400662720	15640	15640	15640	15640	0
326	20240827	131100	400662720	15640	15640	15640	15640	37
327	20240827	131000	400084040	15640	15640	15640	15640	0
328	20240827	130900	400084040	15640	15640	15640	15640	0
329	20240827	130800	400084040	15640	15640	15640	15640	120
330	20240827	130700	398207240	15640	15640	15640	15640	0
331	20240827	130600	398207240	15640	15640	15640	15640	0
332	20240827	130500	398207240	15640	15640	15640	15640	20
333	20240827	130400	397894440	15650	15650	15650	15650	2
334	20240827	130300	397863140	15650	15650	15650	15650	37
335	20240827	130200	397284090	15650	15650	15650	15650	0
336	20240827	130100	397284090	15650	15650	15650	15650	0
337	20240827	130000	397284090	15650	15650	15650	15650	17
338	20240827	125900	397018040	15660	15650	15660	15640	24
339	20240827	125800	396642430	15650	15640	15660	15640	40
340	20240827	125700	396016110	15660	15660	15660	15660	0
341	20240827	125600	396016110	15660	15630	15660	15630	2
342	20240827	125500	395984820	15650	15660	15660	15650	134
343	20240827	125400	393886960	15660	15660	15660	15660	0
344	20240827	125300	393886960	15660	15660	15660	15660	0
345	20240827	125200	393886960	15660	15650	15660	15650	41
346	20240827	125100	393244920	15650	15650	15650	15650	1
347	20240827	125000	393229270	15660	15660	15660	15660	0
348	20240827	124900	393229270	15660	15650	15660	15650	107
349	20240827	124800	391554660	15660	15660	15660	15660	0
350	20240827	124700	391554660	15660	15660	15660	15660	0
351	20240827	124600	391554660	15660	15660	15660	15640	190
352	20240827	124500	388579320	15650	15630	15650	15630	124
353	20240827	124400	386638920	15630	15630	15630	15630	0
354	20240827	124300	386638920	15630	15630	15630	15630	1
355	20240827	124200	386623290	15610	15610	15610	15610	0
356	20240827	124100	386623290	15610	15610	15610	15610	0
357	20240827	124000	386623290	15610	15610	15610	15610	0
358	20240827	123900	386623290	15610	15610	15610	15610	0
359	20240827	123800	386623290	15610	15610	15610	15610	0
360	20240827	123700	386623290	15610	15610	15610	15610	0
361	20240827	123600	386623290	15610	15610	15610	15610	440
362	20240827	123500	379754890	15620	15620	15620	15620	2
363	20240827	123400	379723650	15640	15640	15640	15640	199
364	20240827	123300	376611290	15640	15640	15640	15640	2
365	20240827	123200	376580010	15640	15640	15640	15640	0
366	20240827	123100	376580010	15640	15640	15640	15640	0
367	20240827	123000	376580010	15640	15660	15660	15640	144
368	20240827	122900	374326240	15650	15650	15650	15650	0
369	20240827	122800	374326240	15650	15650	15650	15650	0
370	20240827	122700	374326240	15650	15650	15650	15650	57
371	20240827	122600	373434190	15650	15650	15650	15650	0
372	20240827	122500	373434190	15650	15650	15650	15650	62
373	20240827	122400	372463890	15650	15650	15650	15650	61
374	20240827	122300	371509240	15650	15650	15650	15650	0
375	20240827	122200	371509240	15650	15650	15650	15650	14
376	20240827	122100	371290140	15640	15640	15640	15640	0
377	20240827	122000	371290140	15640	15640	15640	15640	2
378	20240827	121900	371258860	15640	15640	15640	15640	0
379	20240827	121800	371258860	15640	15640	15640	15640	0
380	20240827	121700	371258860	15640	15630	15640	15610	965
381	20240827	121600	356177620	15630	15640	15640	15630	24
382	20240827	121500	355802490	15640	15640	15640	15640	1
383	20240827	121400	355786850	15640	15640	15640	15640	38
384	20240827	121300	355192530	15640	15640	15640	15640	0
385	20240827	121200	355192530	15640	15640	15640	15640	395
386	20240827	121100	349014730	15640	15640	15640	15640	74
387	20240827	121000	347857370	15640	15640	15640	15640	2
388	20240827	120900	347826090	15640	15640	15640	15640	0
389	20240827	120800	347826090	15640	15640	15640	15640	38
390	20240827	120700	347231770	15640	15640	15640	15640	0
391	20240827	120600	347231770	15640	15640	15640	15640	0
392	20240827	120500	347231770	15640	15640	15640	15640	47
393	20240827	120400	346496690	15640	15640	15640	15640	0
394	20240827	120300	346496690	15640	15640	15640	15640	0
395	20240827	120200	346496690	15640	15640	15640	15640	37
396	20240827	120100	345918010	15620	15620	15620	15620	0
397	20240827	120000	345918010	15620	15620	15620	15620	6
398	20240827	115900	345824290	15620	15630	15630	15620	92
399	20240827	115800	344386700	15630	15630	15630	15630	11
400	20240827	115700	344214770	15630	15630	15630	15630	11
401	20240827	115600	344042840	15630	15630	15630	15630	11
402	20240827	115500	343870910	15630	15640	15640	15630	12
403	20240827	115400	343683340	15630	15620	15630	15620	14
404	20240827	115300	343464580	15630	15620	15630	15620	16
405	20240827	115200	343214560	15620	15620	15620	15620	11
406	20240827	115100	343042740	15620	15620	15620	15620	11
407	20240827	115000	342870920	15620	15620	15620	15620	5
408	20240827	114900	342792820	15630	15620	15630	15620	46
409	20240827	114800	342073900	15620	15620	15620	15620	11
410	20240827	114700	341902080	15630	15620	15630	15620	48
411	20240827	114600	341152010	15620	15620	15620	15620	39
412	20240827	114500	340542830	15620	15620	15620	15620	11
413	20240827	114400	340371010	15620	15620	15620	15620	11
414	20240827	114300	340199190	15620	15620	15620	15620	11
415	20240827	114200	340027370	15620	15620	15620	15620	5
416	20240827	114100	339949270	15630	15640	15640	15630	210
417	20240827	114000	336665520	15640	15640	15640	15640	11
418	20240827	113900	336493480	15650	15640	15650	15640	74
419	20240827	113800	335335490	15640	15640	15640	15640	11
420	20240827	113700	335163450	15650	15640	15650	15640	35
421	20240827	113600	334615810	15640	15640	15640	15640	12
422	20240827	113500	334428130	15640	15640	15640	15640	100
423	20240827	113400	332864130	15640	15640	15640	15640	1
424	20240827	113300	332848490	15650	15650	15650	15650	87
425	20240827	113200	331486940	15650	15650	15650	15650	0
426	20240827	113100	331486940	15650	15650	15650	15650	0
427	20240827	113000	331486940	15650	15650	15650	15650	38
428	20240827	112900	330892240	15650	15650	15650	15650	175
429	20240827	112800	328153490	15650	15650	15650	15650	2
430	20240827	112700	328122190	15650	15650	15650	15650	0
431	20240827	112600	328122190	15650	15650	15650	15650	55
432	20240827	112500	327261440	15650	15650	15650	15650	0
433	20240827	112400	327261440	15650	15650	15650	15650	0
434	20240827	112300	327261440	15650	15650	15650	15650	0
435	20240827	112200	327261440	15650	15650	15650	15650	61
436	20240827	112100	326306790	15650	15650	15660	15650	78
437	20240827	112000	325086080	15650	15650	15650	15650	0
438	20240827	111900	325086080	15650	15650	15650	15650	0
439	20240827	111800	325086080	15650	15650	15650	15650	0
440	20240827	111700	325086080	15650	15650	15650	15650	92
441	20240827	111600	323646280	15650	15650	15650	15650	1
442	20240827	111500	323630630	15650	15650	15650	15650	0
443	20240827	111400	323630630	15650	15650	15650	15650	0
444	20240827	111300	323630630	15650	15650	15650	15650	2
445	20240827	111200	323599330	15650	15650	15650	15650	0
446	20240827	111100	323599330	15650	15660	15660	15650	83
447	20240827	111000	322300000	15660	15660	15660	15660	0
448	20240827	110900	322300000	15660	15660	15660	15660	0
449	20240827	110800	322300000	15660	15660	15660	15660	38
450	20240827	110700	321704920	15660	15660	15660	15660	1
451	20240827	110600	321689260	15650	15650	15650	15650	1
452	20240827	110500	321673610	15650	15660	15660	15650	239
453	20240827	110400	317932870	15650	15650	15650	15650	0
454	20240827	110300	317932870	15650	15650	15650	15650	44
455	20240827	110200	317244270	15650	15650	15650	15650	0
456	20240827	110100	317244270	15650	15650	15650	15650	0
457	20240827	110000	317244270	15650	15650	15650	15650	4
458	20240827	105900	317181670	15650	15650	15650	15650	0
459	20240827	105800	317181670	15650	15650	15650	15650	1
460	20240827	105700	317166020	15650	15650	15650	15650	0
461	20240827	105600	317166020	15650	15650	15650	15650	0
462	20240827	105500	317166020	15650	15650	15650	15650	301
463	20240827	105400	312455370	15650	15650	15650	15650	50
464	20240827	105300	311672870	15650	15650	15650	15650	0
465	20240827	105200	311672870	15650	15650	15650	15650	0
466	20240827	105100	311672870	15650	15650	15650	15650	0
467	20240827	105000	311672870	15650	15650	15650	15650	0
468	20240827	104900	311672870	15650	15650	15650	15650	0
469	20240827	104800	311672870	15650	15660	15660	15650	63
470	20240827	104700	310686300	15660	15660	15660	15660	0
471	20240827	104600	310686300	15660	15660	15660	15660	1744
472	20240827	104500	283375260	15670	15670	15670	15670	490
473	20240827	104400	275696960	15670	15670	15670	15670	0
474	20240827	104300	275696960	15670	15670	15670	15670	128
475	20240827	104200	273691200	15660	15660	15660	15660	3
476	20240827	104100	273644220	15660	15660	15660	15660	1
477	20240827	104000	273628560	15660	15660	15660	15660	0
478	20240827	103900	273628560	15660	15660	15660	15660	0
479	20240827	103800	273628560	15660	15660	15660	15660	10
480	20240827	103700	273471960	15670	15670	15670	15660	100
481	20240827	103600	271905500	15670	15660	15670	15660	85
482	20240827	103500	270574350	15670	15660	15670	15660	15
483	20240827	103400	270339350	15660	15660	15660	15660	9
484	20240827	103300	270198410	15660	15660	15660	15660	31
485	20240827	103200	269712950	15660	15660	15660	15660	0
486	20240827	103100	269712950	15660	15660	15660	15660	0
487	20240827	103000	269712950	15660	15660	15660	15660	0
488	20240827	102900	269712950	15660	15660	15660	15660	0
489	20240827	102800	269712950	15660	15660	15660	15660	0
490	20240827	102700	269712950	15660	15660	15660	15660	115
491	20240827	102600	267912050	15670	15670	15670	15670	10
492	20240827	102500	267755350	15670	15670	15670	15670	1
493	20240827	102400	267739680	15660	15660	15660	15660	100
494	20240827	102300	266173680	15660	15660	15660	15660	100
495	20240827	102200	264607680	15660	15660	15660	15660	2
496	20240827	102100	264576360	15660	15660	15670	15660	54
497	20240827	102000	263730340	15670	15670	15670	15670	0
498	20240827	101900	263730340	15670	15670	15670	15670	0
499	20240827	101800	263730340	15670	15660	15670	15660	104
500	20240827	101700	262101660	15660	15660	15660	15660	3
501	20240827	101600	262054680	15670	15670	15670	15670	1
502	20240827	101500	262039010	15670	15670	15670	15670	45
503	20240827	101400	261333860	15670	15670	15670	15670	0
504	20240827	101300	261333860	15670	15660	15670	15660	2
505	20240827	101200	261302530	15660	15660	15660	15660	1
506	20240827	101100	261286870	15670	15670	15670	15670	37
507	20240827	101000	260707080	15660	15660	15660	15660	104
508	20240827	100900	259078440	15660	15660	15660	15660	0
509	20240827	100800	259078440	15660	15660	15660	15660	41
510	20240827	100700	258436380	15660	15660	15660	15660	1
511	20240827	100600	258420720	15660	15660	15660	15660	2
512	20240827	100500	258389400	15660	15660	15660	15660	37
513	20240827	100400	257809980	15660	15660	15660	15660	1
514	20240827	100300	257794320	15650	15650	15650	15650	28
515	20240827	100200	257356120	15660	15660	15660	15660	15
516	20240827	100100	257121220	15650	15660	15660	15650	31
517	20240827	100000	256636060	15650	15650	15650	15650	0
518	20240827	095900	256636060	15650	15650	15650	15650	2
519	20240827	095800	256604760	15650	15660	15660	15650	80
520	20240827	095700	255352510	15660	15660	15660	15660	0
521	20240827	095600	255352510	15660	15660	15660	15660	200
522	20240827	095500	252220510	15660	15660	15660	15660	0
523	20240827	095400	252220510	15660	15660	15660	15660	3
524	20240827	095300	252173530	15670	15670	15670	15670	126
525	20240827	095200	250199110	15660	15660	15660	15660	0
526	20240827	095100	250199110	15660	15660	15660	15660	0
527	20240827	095000	250199110	15660	15660	15660	15660	20
528	20240827	094900	249885910	15660	15660	15660	15660	114
529	20240827	094800	248100670	15660	15660	15660	15660	113
530	20240827	094700	246331090	15660	15660	15660	15660	1
531	20240827	094600	246315430	15670	15670	15670	15670	37
532	20240827	094500	245735640	15660	15660	15670	15660	3
533	20240827	094400	245688650	15660	15660	15660	15660	20
534	20240827	094300	245375450	15670	15650	15670	15650	531
535	20240827	094200	237058150	15660	15640	15660	15640	700
536	20240827	094100	226096190	15640	15650	15650	15640	369
537	20240827	094000	220323440	15660	15670	15670	15660	3268
538	20240827	093900	169144380	15680	15680	15680	15680	0
539	20240827	093800	169144380	15680	15680	15680	15680	0
540	20240827	093700	169144380	15680	15680	15680	15680	5
541	20240827	093600	169065980	15680	15680	15680	15680	3
542	20240827	093500	169018940	15680	15680	15680	15680	2
543	20240827	093400	168987580	15680	15680	15680	15670	81
544	20240827	093300	167717950	15690	15690	15690	15690	0
545	20240827	093200	167717950	15690	15680	15690	15670	69
546	20240827	093100	166636200	15690	15670	15690	15660	160
547	20240827	093000	164129570	15670	15670	15670	15670	3
548	20240827	092900	164082560	15670	15660	15670	15660	4
549	20240827	092800	164019910	15660	15650	15660	15650	23
550	20240827	092700	163659740	15660	15660	15660	15660	0
551	20240827	092600	163659740	15660	15660	15660	15650	39
552	20240827	092500	163049310	15660	15660	15660	15660	0
553	20240827	092400	163049310	15660	15660	15660	15660	0
554	20240827	092300	163049310	15660	15660	15660	15660	0
555	20240827	092200	163049310	15660	15610	15660	15610	259
556	20240827	092100	159000300	15610	15610	15610	15610	141
557	20240827	092000	156799290	15610	15620	15670	15610	2463
558	20240827	091900	118318810	15610	15660	15660	15610	1372
559	20240827	091800	96881300	15660	15670	15670	15660	23
560	20240827	091700	96521100	15670	15670	15670	15670	53
561	20240827	091600	95690590	15690	15680	15690	15680	636
562	20240827	091500	85717160	15680	15700	15700	15680	754
563	20240827	091400	73885020	15700	15690	15710	15690	783
564	20240827	091300	61590970	15690	15640	15690	15640	658
565	20240827	091200	51286530	15640	15660	15660	15640	728
566	20240827	091100	39899560	15660	15660	15660	15660	108
567	20240827	091000	38208280	15680	15650	15680	15650	170
568	20240827	090900	35543420	15640	15640	15640	15640	6
569	20240827	090800	35449580	15650	15640	15650	15640	4
570	20240827	090700	35387010	15650	15650	15650	15650	1
571	20240827	090600	35371360	15630	15640	15640	15630	551
572	20240827	090500	26758980	15630	15680	15680	15630	86
573	20240827	090400	25412170	15700	15660	15700	15660	130
574	20240827	090300	23373310	15670	15650	15700	15650	757
575	20240827	090200	11517630	15650	15660	15670	15630	99
576	20240827	090100	9966500	15650	15620	15650	15620	213
577	20240827	090000	6633710	15620	15650	15650	15600	421