KissMeData/016100/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	190000	36337885	2935	2935	2935	2935	518
3	20240827	185900	36337885	2935	2935	2935	2935	0
4	20240827	185800	36337885	2935	2935	2935	2935	0
5	20240827	185700	36337885	2935	2935	2935	2935	0
6	20240827	185600	36337885	2935	2935	2935	2935	0
7	20240827	185500	36337885	2935	2935	2935	2935	0
8	20240827	185400	36337885	2935	2935	2935	2935	0
9	20240827	185300	36337885	2935	2935	2935	2935	0
10	20240827	185200	36337885	2935	2935	2935	2935	0
11	20240827	185100	36337885	2935	2935	2935	2935	0
12	20240827	185000	36337885	2935	2935	2935	2935	0
13	20240827	184900	36337885	2935	2935	2935	2935	0
14	20240827	184800	36337885	2935	2935	2935	2935	0
15	20240827	184700	36337885	2935	2935	2935	2935	0
16	20240827	184600	36337885	2935	2935	2935	2935	0
17	20240827	184500	36337885	2935	2935	2935	2935	0
18	20240827	184400	36337885	2935	2935	2935	2935	0
19	20240827	184300	36337885	2935	2935	2935	2935	0
20	20240827	184200	36337885	2935	2935	2935	2935	0
21	20240827	184100	36337885	2935	2935	2935	2935	0
22	20240827	184000	36337885	2935	2935	2935	2935	0
23	20240827	183900	36337885	2935	2935	2935	2935	0
24	20240827	183800	36337885	2935	2935	2935	2935	0
25	20240827	183700	36337885	2935	2935	2935	2935	0
26	20240827	183600	36337885	2935	2935	2935	2935	0
27	20240827	183500	36337885	2935	2935	2935	2935	0
28	20240827	183400	36337885	2935	2935	2935	2935	0
29	20240827	183300	36337885	2935	2935	2935	2935	0
30	20240827	183200	36337885	2935	2935	2935	2935	0
31	20240827	183100	36337885	2935	2935	2935	2935	0
32	20240827	183000	36337885	2935	2935	2935	2935	518
33	20240827	182900	36337885	2935	2935	2935	2935	0
34	20240827	182800	36337885	2935	2935	2935	2935	0
35	20240827	182700	36337885	2935	2935	2935	2935	0
36	20240827	182600	36337885	2935	2935	2935	2935	0
37	20240827	182500	36337885	2935	2935	2935	2935	0
38	20240827	182400	36337885	2935	2935	2935	2935	0
39	20240827	182300	36337885	2935	2935	2935	2935	0
40	20240827	182200	36337885	2935	2935	2935	2935	0
41	20240827	182100	36337885	2935	2935	2935	2935	0
42	20240827	182000	36337885	2935	2935	2935	2935	0
43	20240827	181900	36337885	2935	2935	2935	2935	0
44	20240827	181800	36337885	2935	2935	2935	2935	0
45	20240827	181700	36337885	2935	2935	2935	2935	0
46	20240827	181600	36337885	2935	2935	2935	2935	0
47	20240827	181500	36337885	2935	2935	2935	2935	0
48	20240827	181400	36337885	2935	2935	2935	2935	0
49	20240827	181300	36337885	2935	2935	2935	2935	0
50	20240827	181200	36337885	2935	2935	2935	2935	0
51	20240827	181100	36337885	2935	2935	2935	2935	0
52	20240827	181000	36337885	2935	2935	2935	2935	0
53	20240827	180900	36337885	2935	2935	2935	2935	0
54	20240827	180800	36337885	2935	2935	2935	2935	0
55	20240827	180700	36337885	2935	2935	2935	2935	0
56	20240827	180600	36337885	2935	2935	2935	2935	0
57	20240827	180500	36337885	2935	2935	2935	2935	0
58	20240827	180400	36337885	2935	2935	2935	2935	0
59	20240827	180300	36337885	2935	2935	2935	2935	0
60	20240827	180200	36337885	2935	2935	2935	2935	0
61	20240827	180100	36337885	2935	2935	2935	2935	0
62	20240827	180000	36337885	2935	2935	2935	2935	518
63	20240827	175900	36337885	2935	2935	2935	2935	0
64	20240827	175800	36337885	2935	2935	2935	2935	0
65	20240827	175700	36337885	2935	2935	2935	2935	0
66	20240827	175600	36337885	2935	2935	2935	2935	0
67	20240827	175500	36337885	2935	2935	2935	2935	0
68	20240827	175400	36337885	2935	2935	2935	2935	0
69	20240827	175300	36337885	2935	2935	2935	2935	0
70	20240827	175200	36337885	2935	2935	2935	2935	0
71	20240827	175100	36337885	2935	2935	2935	2935	0
72	20240827	175000	36337885	2935	2935	2935	2935	0
73	20240827	174900	36337885	2935	2935	2935	2935	0
74	20240827	174800	36337885	2935	2935	2935	2935	0
75	20240827	174700	36337885	2935	2935	2935	2935	0
76	20240827	174600	36337885	2935	2935	2935	2935	0
77	20240827	174500	36337885	2935	2935	2935	2935	0
78	20240827	174400	36337885	2935	2935	2935	2935	0
79	20240827	174300	36337885	2935	2935	2935	2935	0
80	20240827	174200	36337885	2935	2935	2935	2935	0
81	20240827	174100	36337885	2935	2935	2935	2935	0
82	20240827	174000	36337885	2935	2935	2935	2935	0
83	20240827	173900	36337885	2935	2935	2935	2935	0
84	20240827	173800	36337885	2935	2935	2935	2935	0
85	20240827	173700	36337885	2935	2935	2935	2935	0
86	20240827	173600	36337885	2935	2935	2935	2935	0
87	20240827	173500	36337885	2935	2935	2935	2935	0
88	20240827	173400	36337885	2935	2935	2935	2935	0
89	20240827	173300	36337885	2935	2935	2935	2935	0
90	20240827	173200	36337885	2935	2935	2935	2935	0
91	20240827	173100	36337885	2935	2935	2935	2935	0
92	20240827	173000	36337885	2935	2935	2935	2935	518
93	20240827	172900	36337885	2935	2935	2935	2935	0
94	20240827	172800	36337885	2935	2935	2935	2935	0
95	20240827	172700	36337885	2935	2935	2935	2935	0
96	20240827	172600	36337885	2935	2935	2935	2935	0
97	20240827	172500	36337885	2935	2935	2935	2935	0
98	20240827	172400	36337885	2935	2935	2935	2935	0
99	20240827	172300	36337885	2935	2935	2935	2935	0
100	20240827	172200	36337885	2935	2935	2935	2935	0
101	20240827	172100	36337885	2935	2935	2935	2935	0
102	20240827	172000	36337885	2935	2935	2935	2935	0
103	20240827	171900	36337885	2935	2935	2935	2935	0
104	20240827	171800	36337885	2935	2935	2935	2935	0
105	20240827	171700	36337885	2935	2935	2935	2935	0
106	20240827	171600	36337885	2935	2935	2935	2935	0
107	20240827	171500	36337885	2935	2935	2935	2935	0
108	20240827	171400	36337885	2935	2935	2935	2935	0
109	20240827	171300	36337885	2935	2935	2935	2935	0
110	20240827	171200	36337885	2935	2935	2935	2935	0
111	20240827	171100	36337885	2935	2935	2935	2935	0
112	20240827	171000	36337885	2935	2935	2935	2935	0
113	20240827	170900	36337885	2935	2935	2935	2935	0
114	20240827	170800	36337885	2935	2935	2935	2935	0
115	20240827	170700	36337885	2935	2935	2935	2935	0
116	20240827	170600	36337885	2935	2935	2935	2935	0
117	20240827	170500	36337885	2935	2935	2935	2935	0
118	20240827	170400	36337885	2935	2935	2935	2935	0
119	20240827	170300	36337885	2935	2935	2935	2935	0
120	20240827	170200	36337885	2935	2935	2935	2935	0
121	20240827	170100	36337885	2935	2935	2935	2935	0
122	20240827	170000	36337885	2935	2935	2935	2935	518
123	20240827	165900	36337885	2935	2935	2935	2935	0
124	20240827	165800	36337885	2935	2935	2935	2935	0
125	20240827	165700	36337885	2935	2935	2935	2935	0
126	20240827	165600	36337885	2935	2935	2935	2935	0
127	20240827	165500	36337885	2935	2935	2935	2935	0
128	20240827	165400	36337885	2935	2935	2935	2935	0
129	20240827	165300	36337885	2935	2935	2935	2935	0
130	20240827	165200	36337885	2935	2935	2935	2935	0
131	20240827	165100	36337885	2935	2935	2935	2935	0
132	20240827	165000	36337885	2935	2935	2935	2935	0
133	20240827	164900	36337885	2935	2935	2935	2935	0
134	20240827	164800	36337885	2935	2935	2935	2935	0
135	20240827	164700	36337885	2935	2935	2935	2935	0
136	20240827	164600	36337885	2935	2935	2935	2935	0
137	20240827	164500	36337885	2935	2935	2935	2935	0
138	20240827	164400	36337885	2935	2935	2935	2935	0
139	20240827	164300	36337885	2935	2935	2935	2935	0
140	20240827	164200	36337885	2935	2935	2935	2935	0
141	20240827	164100	36337885	2935	2935	2935	2935	0
142	20240827	164000	36337885	2935	2935	2935	2935	0
143	20240827	163900	36337885	2935	2935	2935	2935	0
144	20240827	163800	36337885	2935	2935	2935	2935	0
145	20240827	163700	36337885	2935	2935	2935	2935	0
146	20240827	163600	36337885	2935	2935	2935	2935	0
147	20240827	163500	36337885	2935	2935	2935	2935	0
148	20240827	163400	36337885	2935	2935	2935	2935	0
149	20240827	163300	36337885	2935	2935	2935	2935	0
150	20240827	163200	36337885	2935	2935	2935	2935	0
151	20240827	163100	36337885	2935	2935	2935	2935	0
152	20240827	163000	36337885	2935	2935	2935	2935	518
153	20240827	162900	36337885	2935	2935	2935	2935	0
154	20240827	162800	36337885	2935	2935	2935	2935	0
155	20240827	162700	36337885	2935	2935	2935	2935	0
156	20240827	162600	36337885	2935	2935	2935	2935	0
157	20240827	162500	36337885	2935	2935	2935	2935	0
158	20240827	162400	36337885	2935	2935	2935	2935	0
159	20240827	162300	36337885	2935	2935	2935	2935	0
160	20240827	162200	36337885	2935	2935	2935	2935	0
161	20240827	162100	36337885	2935	2935	2935	2935	0
162	20240827	162000	36337885	2935	2935	2935	2935	0
163	20240827	161900	36337885	2935	2935	2935	2935	0
164	20240827	161800	36337885	2935	2935	2935	2935	0
165	20240827	161700	36337885	2935	2935	2935	2935	0
166	20240827	161600	36337885	2935	2935	2935	2935	0
167	20240827	161500	36337885	2935	2935	2935	2935	0
168	20240827	161400	36337885	2935	2935	2935	2935	0
169	20240827	161300	36337885	2935	2935	2935	2935	0
170	20240827	161200	36337885	2935	2935	2935	2935	0
171	20240827	161100	36337885	2935	2935	2935	2935	0
172	20240827	161000	36337885	2935	2935	2935	2935	0
173	20240827	160900	36337885	2935	2935	2935	2935	0
174	20240827	160800	36337885	2935	2935	2935	2935	0
175	20240827	160700	36337885	2935	2935	2935	2935	0
176	20240827	160600	36337885	2935	2935	2935	2935	0
177	20240827	160500	36337885	2935	2935	2935	2935	0
178	20240827	160400	36337885	2935	2935	2935	2935	0
179	20240827	160300	36337885	2935	2935	2935	2935	0
180	20240827	160200	36337885	2935	2935	2935	2935	0
181	20240827	160100	36337885	2935	2935	2935	2935	0
182	20240827	160000	36337885	2935	2935	2935	2935	518
183	20240827	155900	36337885	2935	2935	2935	2935	0
184	20240827	155800	36337885	2935	2935	2935	2935	0
185	20240827	155700	36337885	2935	2935	2935	2935	0
186	20240827	155600	36337885	2935	2935	2935	2935	0
187	20240827	155500	36337885	2935	2935	2935	2935	0
188	20240827	155400	36337885	2935	2935	2935	2935	0
189	20240827	155300	36337885	2935	2935	2935	2935	0
190	20240827	155200	36337885	2935	2935	2935	2935	0
191	20240827	155100	36337885	2935	2935	2935	2935	0
192	20240827	155000	36337885	2935	2935	2935	2935	0
193	20240827	154900	36337885	2935	2935	2935	2935	0
194	20240827	154800	36337885	2935	2935	2935	2935	0
195	20240827	154700	36337885	2935	2935	2935	2935	0
196	20240827	154600	36337885	2935	2935	2935	2935	0
197	20240827	154500	36337885	2935	2935	2935	2935	0
198	20240827	154400	36337885	2935	2935	2935	2935	0
199	20240827	154300	36337885	2935	2935	2935	2935	0
200	20240827	154200	36337885	2935	2935	2935	2935	0
201	20240827	154100	36337885	2935	2935	2935	2935	0
202	20240827	154000	36337885	2935	2935	2935	2935	0
203	20240827	153900	36337885	2935	2935	2935	2935	0
204	20240827	153800	36337885	2935	2935	2935	2935	0
205	20240827	153700	36337885	2935	2935	2935	2935	0
206	20240827	153600	36337885	2935	2935	2935	2935	0
207	20240827	153500	36337885	2935	2935	2935	2935	0
208	20240827	153400	36337885	2935	2935	2935	2935	0
209	20240827	153300	36337885	2935	2935	2935	2935	0
210	20240827	153200	36337885	2935	2935	2935	2935	0
211	20240827	153100	36337885	2935	2935	2935	2935	0
212	20240827	153000	36337885	2935	2935	2935	2935	1036
213	20240827	152900	34817555	2910	2910	2910	2910	0
214	20240827	152800	34817555	2910	2910	2910	2910	0
215	20240827	152700	34817555	2910	2910	2910	2910	0
216	20240827	152600	34817555	2910	2910	2910	2910	0
217	20240827	152500	34817555	2910	2910	2910	2910	0
218	20240827	152400	34817555	2910	2910	2910	2910	0
219	20240827	152300	34817555	2910	2910	2910	2910	0
220	20240827	152200	34817555	2910	2910	2910	2910	0
221	20240827	152100	34817555	2910	2910	2910	2910	0
222	20240827	152000	34817555	2910	2910	2910	2910	0
223	20240827	151900	34817555	2910	2910	2910	2910	0
224	20240827	151800	34817555	2910	2910	2910	2910	0
225	20240827	151700	34817555	2910	2910	2910	2910	0
226	20240827	151600	34817555	2910	2910	2910	2910	0
227	20240827	151500	34817555	2910	2910	2910	2910	0
228	20240827	151400	34817555	2910	2895	2910	2895	2
229	20240827	151300	34811750	2910	2890	2910	2890	20
230	20240827	151200	34753570	2910	2910	2910	2910	0
231	20240827	151100	34753570	2910	2910	2910	2910	0
232	20240827	151000	34753570	2910	2910	2910	2910	0
233	20240827	150900	34753570	2910	2910	2910	2910	0
234	20240827	150800	34753570	2910	2890	2910	2880	301
235	20240827	150700	33886115	2910	2895	2910	2890	45
236	20240827	150600	33756040	2910	2910	2910	2910	7
237	20240827	150500	33735670	2910	2910	2910	2910	0
238	20240827	150400	33735670	2910	2910	2910	2910	0
239	20240827	150300	33735670	2910	2910	2910	2910	10
240	20240827	150200	33706570	2910	2895	2910	2890	116
241	20240827	150100	33371205	2910	2910	2910	2910	15
242	20240827	150000	33327555	2910	2910	2910	2910	0
243	20240827	145900	33327555	2910	2910	2910	2910	0
244	20240827	145800	33327555	2910	2910	2910	2910	1
245	20240827	145700	33324645	2915	2915	2915	2915	0
246	20240827	145600	33324645	2915	2915	2915	2915	0
247	20240827	145500	33324645	2915	2915	2915	2915	0
248	20240827	145400	33324645	2915	2915	2915	2915	1
249	20240827	145300	33321730	2900	2900	2900	2900	10
250	20240827	145200	33292730	2915	2915	2915	2915	0
251	20240827	145100	33292730	2915	2915	2915	2915	0
252	20240827	145000	33292730	2915	2915	2915	2915	0
253	20240827	144900	33292730	2915	2915	2915	2915	0
254	20240827	144800	33292730	2915	2905	2915	2900	301
255	20240827	144700	32419810	2930	2930	2930	2930	0
256	20240827	144600	32419810	2930	2930	2930	2930	0
257	20240827	144500	32419810	2930	2930	2930	2930	0
258	20240827	144400	32419810	2930	2930	2930	2930	0
259	20240827	144300	32419810	2930	2930	2930	2930	0
260	20240827	144200	32419810	2930	2930	2930	2930	0
261	20240827	144100	32419810	2930	2930	2930	2930	0
262	20240827	144000	32419810	2930	2930	2930	2930	0
263	20240827	143900	32419810	2930	2930	2930	2930	0
264	20240827	143800	32419810	2930	2930	2930	2930	0
265	20240827	143700	32419810	2930	2930	2930	2930	0
266	20240827	143600	32419810	2930	2930	2930	2930	0
267	20240827	143500	32419810	2930	2930	2930	2930	0
268	20240827	143400	32419810	2930	2930	2930	2930	0
269	20240827	143300	32419810	2930	2930	2930	2930	0
270	20240827	143200	32419810	2930	2930	2930	2930	0
271	20240827	143100	32419810	2930	2930	2930	2930	0
272	20240827	143000	32419810	2930	2930	2930	2930	0
273	20240827	142900	32419810	2930	2925	2930	2925	310
274	20240827	142800	31511765	2930	2930	2930	2930	0
275	20240827	142700	31511765	2930	2930	2930	2930	0
276	20240827	142600	31511765	2930	2930	2930	2930	0
277	20240827	142500	31511765	2930	2930	2930	2930	0
278	20240827	142400	31511765	2930	2930	2930	2930	0
279	20240827	142300	31511765	2930	2930	2930	2930	0
280	20240827	142200	31511765	2930	2930	2930	2930	0
281	20240827	142100	31511765	2930	2930	2930	2930	0
282	20240827	142000	31511765	2930	2930	2930	2930	0
283	20240827	141900	31511765	2930	2930	2930	2930	0
284	20240827	141800	31511765	2930	2930	2930	2930	0
285	20240827	141700	31511765	2930	2930	2930	2930	0
286	20240827	141600	31511765	2930	2930	2930	2930	0
287	20240827	141500	31511765	2930	2930	2930	2930	0
288	20240827	141400	31511765	2930	2930	2930	2930	0
289	20240827	141300	31511765	2930	2930	2930	2930	0
290	20240827	141200	31511765	2930	2930	2930	2930	0
291	20240827	141100	31511765	2930	2930	2930	2930	0
292	20240827	141000	31511765	2930	2930	2930	2930	0
293	20240827	140900	31511765	2930	2930	2930	2930	0
294	20240827	140800	31511765	2930	2930	2930	2930	0
295	20240827	140700	31511765	2930	2930	2930	2930	0
296	20240827	140600	31511765	2930	2930	2930	2930	0
297	20240827	140500	31511765	2930	2930	2930	2930	0
298	20240827	140400	31511765	2930	2930	2930	2930	0
299	20240827	140300	31511765	2930	2930	2930	2930	0
300	20240827	140200	31511765	2930	2930	2930	2930	0
301	20240827	140100	31511765	2930	2915	2930	2915	1006
302	20240827	140000	28564355	2930	2930	2930	2930	0
303	20240827	135900	28564355	2930	2920	2930	2920	95
304	20240827	135800	28286465	2915	2905	2915	2905	905
305	20240827	135700	25652850	2890	2890	2890	2890	0
306	20240827	135600	25652850	2890	2890	2890	2890	0
307	20240827	135500	25652850	2890	2890	2890	2890	0
308	20240827	135400	25652850	2890	2890	2890	2890	0
309	20240827	135300	25652850	2890	2890	2890	2890	74
310	20240827	135200	25438990	2890	2890	2890	2890	0
311	20240827	135100	25438990	2890	2890	2890	2890	0
312	20240827	135000	25438990	2890	2890	2890	2890	0
313	20240827	134900	25438990	2890	2890	2890	2890	16
314	20240827	134800	25392750	2895	2895	2895	2895	0
315	20240827	134700	25392750	2895	2895	2895	2895	0
316	20240827	134600	25392750	2895	2895	2895	2895	33
317	20240827	134500	25297215	2895	2895	2895	2895	0
318	20240827	134400	25297215	2895	2900	2900	2895	56
319	20240827	134300	25134840	2905	2905	2905	2905	0
320	20240827	134200	25134840	2905	2905	2905	2905	0
321	20240827	134100	25134840	2905	2905	2905	2905	0
322	20240827	134000	25134840	2905	2905	2905	2905	0
323	20240827	133900	25134840	2905	2905	2905	2905	0
324	20240827	133800	25134840	2905	2905	2905	2905	0
325	20240827	133700	25134840	2905	2905	2905	2905	0
326	20240827	133600	25134840	2905	2905	2905	2905	0
327	20240827	133500	25134840	2905	2905	2905	2905	0
328	20240827	133400	25134840	2905	2905	2905	2905	0
329	20240827	133300	25134840	2905	2905	2905	2905	0
330	20240827	133200	25134840	2905	2905	2905	2905	0
331	20240827	133100	25134840	2905	2905	2905	2905	0
332	20240827	133000	25134840	2905	2905	2905	2905	0
333	20240827	132900	25134840	2905	2905	2905	2905	0
334	20240827	132800	25134840	2905	2905	2905	2905	0
335	20240827	132700	25134840	2905	2905	2905	2905	0
336	20240827	132600	25134840	2905	2905	2905	2905	0
337	20240827	132500	25134840	2905	2905	2905	2905	0
338	20240827	132400	25134840	2905	2905	2905	2905	0
339	20240827	132300	25134840	2905	2905	2905	2905	0
340	20240827	132200	25134840	2905	2905	2905	2905	0
341	20240827	132100	25134840	2905	2905	2905	2905	0
342	20240827	132000	25134840	2905	2905	2905	2905	0
343	20240827	131900	25134840	2905	2905	2905	2905	0
344	20240827	131800	25134840	2905	2905	2905	2905	0
345	20240827	131700	25134840	2905	2905	2905	2905	0
346	20240827	131600	25134840	2905	2905	2905	2905	0
347	20240827	131500	25134840	2905	2905	2905	2905	0
348	20240827	131400	25134840	2905	2900	2905	2900	4
349	20240827	131300	25123230	2905	2905	2905	2905	0
350	20240827	131200	25123230	2905	2905	2910	2885	12
351	20240827	131100	25088405	2905	2905	2905	2905	0
352	20240827	131000	25088405	2905	2905	2905	2905	2
353	20240827	130900	25082595	2910	2910	2910	2910	0
354	20240827	130800	25082595	2910	2910	2910	2910	0
355	20240827	130700	25082595	2910	2910	2910	2910	0
356	20240827	130600	25082595	2910	2910	2910	2910	0
357	20240827	130500	25082595	2910	2910	2910	2910	0
358	20240827	130400	25082595	2910	2910	2910	2910	0
359	20240827	130300	25082595	2910	2910	2910	2910	0
360	20240827	130200	25082595	2910	2910	2910	2910	0
361	20240827	130100	25082595	2910	2910	2910	2910	0
362	20240827	130000	25082595	2910	2910	2910	2910	0
363	20240827	125900	25082595	2910	2910	2910	2910	0
364	20240827	125800	25082595	2910	2910	2910	2910	0
365	20240827	125700	25082595	2910	2910	2910	2910	0
366	20240827	125600	25082595	2910	2910	2910	2910	0
367	20240827	125500	25082595	2910	2910	2910	2910	0
368	20240827	125400	25082595	2910	2910	2910	2910	0
369	20240827	125300	25082595	2910	2910	2910	2910	0
370	20240827	125200	25082595	2910	2910	2910	2910	0
371	20240827	125100	25082595	2910	2910	2910	2910	0
372	20240827	125000	25082595	2910	2900	2910	2900	13
373	20240827	124900	25044885	2900	2900	2900	2900	0
374	20240827	124800	25044885	2900	2900	2900	2900	0
375	20240827	124700	25044885	2900	2900	2900	2900	0
376	20240827	124600	25044885	2900	2900	2900	2900	0
377	20240827	124500	25044885	2900	2900	2900	2900	0
378	20240827	124400	25044885	2900	2900	2900	2900	0
379	20240827	124300	25044885	2900	2900	2900	2900	0
380	20240827	124200	25044885	2900	2900	2900	2900	0
381	20240827	124100	25044885	2900	2900	2900	2900	0
382	20240827	124000	25044885	2900	2900	2900	2900	0
383	20240827	123900	25044885	2900	2900	2900	2900	0
384	20240827	123800	25044885	2900	2900	2900	2900	0
385	20240827	123700	25044885	2900	2900	2900	2900	0
386	20240827	123600	25044885	2900	2900	2900	2900	0
387	20240827	123500	25044885	2900	2900	2900	2900	0
388	20240827	123400	25044885	2900	2900	2900	2900	0
389	20240827	123300	25044885	2900	2900	2900	2900	0
390	20240827	123200	25044885	2900	2900	2900	2900	0
391	20240827	123100	25044885	2900	2900	2900	2900	0
392	20240827	123000	25044885	2900	2900	2900	2900	0
393	20240827	122900	25044885	2900	2900	2900	2900	0
394	20240827	122800	25044885	2900	2900	2900	2900	5
395	20240827	122700	25030385	2900	2900	2900	2900	0
396	20240827	122600	25030385	2900	2900	2900	2900	0
397	20240827	122500	25030385	2900	2900	2900	2900	0
398	20240827	122400	25030385	2900	2900	2900	2900	267
399	20240827	122300	24256085	2900	2900	2900	2900	0
400	20240827	122200	24256085	2900	2900	2900	2900	0
401	20240827	122100	24256085	2900	2900	2900	2900	1
402	20240827	122000	24253185	2900	2900	2900	2900	0
403	20240827	121900	24253185	2900	2900	2900	2900	0
404	20240827	121800	24253185	2900	2900	2900	2900	0
405	20240827	121700	24253185	2900	2885	2900	2885	100
406	20240827	121600	23964330	2885	2885	2885	2885	0
407	20240827	121500	23964330	2885	2885	2885	2885	0
408	20240827	121400	23964330	2885	2885	2885	2885	0
409	20240827	121300	23964330	2885	2885	2885	2885	110
410	20240827	121200	23646980	2885	2880	2885	2880	356
411	20240827	121100	22619990	2880	2880	2880	2880	0
412	20240827	121000	22619990	2880	2880	2880	2880	0
413	20240827	120900	22619990	2880	2880	2880	2880	0
414	20240827	120800	22619990	2880	2880	2880	2880	1
415	20240827	120700	22617110	2880	2880	2880	2880	0
416	20240827	120600	22617110	2880	2880	2880	2880	6
417	20240827	120500	22599830	2880	2880	2880	2880	0
418	20240827	120400	22599830	2880	2880	2880	2880	0
419	20240827	120300	22599830	2880	2880	2880	2880	1
420	20240827	120200	22596950	2885	2885	2885	2885	0
421	20240827	120100	22596950	2885	2885	2885	2885	0
422	20240827	120000	22596950	2885	2885	2885	2885	1
423	20240827	115900	22594065	2885	2885	2885	2885	0
424	20240827	115800	22594065	2885	2885	2885	2885	0
425	20240827	115700	22594065	2885	2885	2885	2885	0
426	20240827	115600	22594065	2885	2885	2885	2885	0
427	20240827	115500	22594065	2885	2885	2885	2885	15
428	20240827	115400	22550790	2885	2885	2885	2885	0
429	20240827	115300	22550790	2885	2885	2885	2885	0
430	20240827	115200	22550790	2885	2885	2885	2885	0
431	20240827	115100	22550790	2885	2885	2885	2885	0
432	20240827	115000	22550790	2885	2885	2885	2885	0
433	20240827	114900	22550790	2885	2885	2885	2885	0
434	20240827	114800	22550790	2885	2885	2885	2885	0
435	20240827	114700	22550790	2885	2885	2885	2885	44
436	20240827	114600	22423850	2885	2885	2885	2885	5
437	20240827	114500	22409425	2885	2885	2885	2885	0
438	20240827	114400	22409425	2885	2885	2885	2885	10
439	20240827	114300	22380575	2885	2885	2885	2885	8
440	20240827	114200	22357495	2885	2885	2885	2885	1
441	20240827	114100	22354610	2875	2875	2875	2875	0
442	20240827	114000	22354610	2875	2870	2875	2870	1147
443	20240827	113900	19061340	2875	2880	2880	2875	938
444	20240827	113800	16364420	2880	2880	2880	2880	0
445	20240827	113700	16364420	2880	2885	2885	2880	380
446	20240827	113600	15269265	2885	2885	2885	2885	50
447	20240827	113500	15125015	2895	2895	2895	2895	7
448	20240827	113400	15104750	2895	2895	2895	2895	0
449	20240827	113300	15104750	2895	2895	2895	2895	0
450	20240827	113200	15104750	2895	2895	2895	2895	0
451	20240827	113100	15104750	2895	2895	2895	2895	1
452	20240827	113000	15101855	2885	2885	2885	2885	0
453	20240827	112900	15101855	2885	2885	2885	2885	0
454	20240827	112800	15101855	2885	2885	2885	2885	0
455	20240827	112700	15101855	2885	2885	2885	2885	0
456	20240827	112600	15101855	2885	2885	2885	2885	2
457	20240827	112500	15096085	2880	2890	2890	2880	525
458	20240827	112400	13580735	2910	2910	2910	2910	0
459	20240827	112300	13580735	2910	2910	2910	2910	0
460	20240827	112200	13580735	2910	2910	2910	2910	0
461	20240827	112100	13580735	2910	2910	2910	2910	0
462	20240827	112000	13580735	2910	2910	2910	2910	0
463	20240827	111900	13580735	2910	2910	2910	2910	0
464	20240827	111800	13580735	2910	2910	2910	2910	0
465	20240827	111700	13580735	2910	2910	2910	2910	0
466	20240827	111600	13580735	2910	2910	2910	2910	0
467	20240827	111500	13580735	2910	2910	2910	2910	0
468	20240827	111400	13580735	2910	2910	2910	2910	0
469	20240827	111300	13580735	2910	2910	2910	2910	0
470	20240827	111200	13580735	2910	2910	2910	2910	0
471	20240827	111100	13580735	2910	2910	2910	2910	0
472	20240827	111000	13580735	2910	2910	2910	2910	0
473	20240827	110900	13580735	2910	2910	2910	2910	0
474	20240827	110800	13580735	2910	2890	2910	2890	12
475	20240827	110700	13545885	2920	2920	2920	2920	0
476	20240827	110600	13545885	2920	2920	2920	2920	0
477	20240827	110500	13545885	2920	2920	2920	2920	0
478	20240827	110400	13545885	2920	2905	2920	2905	16
479	20240827	110300	13499375	2910	2910	2910	2910	0
480	20240827	110200	13499375	2910	2910	2910	2910	0
481	20240827	110100	13499375	2910	2910	2910	2910	0
482	20240827	110000	13499375	2910	2910	2910	2910	0
483	20240827	105900	13499375	2910	2910	2910	2910	0
484	20240827	105800	13499375	2910	2910	2910	2910	0
485	20240827	105700	13499375	2910	2910	2910	2910	0
486	20240827	105600	13499375	2910	2910	2910	2910	0
487	20240827	105500	13499375	2910	2910	2910	2910	0
488	20240827	105400	13499375	2910	2910	2910	2910	0
489	20240827	105300	13499375	2910	2910	2910	2910	0
490	20240827	105200	13499375	2910	2910	2910	2910	0
491	20240827	105100	13499375	2910	2910	2910	2910	0
492	20240827	105000	13499375	2910	2910	2910	2910	0
493	20240827	104900	13499375	2910	2910	2910	2910	0
494	20240827	104800	13499375	2910	2910	2910	2910	0
495	20240827	104700	13499375	2910	2910	2910	2910	0
496	20240827	104600	13499375	2910	2910	2910	2910	0
497	20240827	104500	13499375	2910	2910	2910	2910	0
498	20240827	104400	13499375	2910	2910	2910	2910	0
499	20240827	104300	13499375	2910	2910	2910	2910	0
500	20240827	104200	13499375	2910	2910	2910	2910	0
501	20240827	104100	13499375	2910	2910	2910	2910	0
502	20240827	104000	13499375	2910	2910	2910	2910	0
503	20240827	103900	13499375	2910	2910	2910	2910	0
504	20240827	103800	13499375	2910	2910	2910	2910	0
505	20240827	103700	13499375	2910	2910	2910	2910	0
506	20240827	103600	13499375	2910	2890	2910	2890	13
507	20240827	103500	13461785	2915	2915	2915	2915	0
508	20240827	103400	13461785	2915	2910	2915	2910	2
509	20240827	103300	13455960	2915	2915	2915	2915	0
510	20240827	103200	13455960	2915	2915	2915	2915	0
511	20240827	103100	13455960	2915	2915	2915	2915	0
512	20240827	103000	13455960	2915	2915	2915	2915	0
513	20240827	102900	13455960	2915	2915	2915	2915	0
514	20240827	102800	13455960	2915	2915	2915	2915	0
515	20240827	102700	13455960	2915	2915	2915	2915	0
516	20240827	102600	13455960	2915	2915	2915	2915	0
517	20240827	102500	13455960	2915	2915	2915	2915	0
518	20240827	102400	13455960	2915	2915	2915	2915	0
519	20240827	102300	13455960	2915	2910	2915	2910	2
520	20240827	102200	13450135	2915	2910	2915	2910	12
521	20240827	102100	13415160	2920	2920	2920	2920	0
522	20240827	102000	13415160	2920	2920	2920	2920	0
523	20240827	101900	13415160	2920	2920	2920	2920	0
524	20240827	101800	13415160	2920	2920	2920	2920	0
525	20240827	101700	13415160	2920	2920	2920	2920	0
526	20240827	101600	13415160	2920	2885	2920	2885	22
527	20240827	101500	13351590	2925	2890	2925	2880	360
528	20240827	101400	12311640	2900	2905	2905	2900	63
529	20240827	101300	12128730	2945	2945	2945	2945	0
530	20240827	101200	12128730	2945	2945	2945	2945	0
531	20240827	101100	12128730	2945	2945	2945	2945	0
532	20240827	101000	12128730	2945	2945	2945	2945	0
533	20240827	100900	12128730	2945	2945	2945	2945	0
534	20240827	100800	12128730	2945	2945	2945	2945	0
535	20240827	100700	12128730	2945	2945	2945	2945	0
536	20240827	100600	12128730	2945	2945	2945	2945	0
537	20240827	100500	12128730	2945	2945	2945	2945	0
538	20240827	100400	12128730	2945	2945	2945	2945	0
539	20240827	100300	12128730	2945	2945	2945	2945	1
540	20240827	100200	12125785	2955	2955	2955	2955	0
541	20240827	100100	12125785	2955	2955	2955	2955	0
542	20240827	100000	12125785	2955	2950	2960	2910	106
543	20240827	095900	11812500	2955	2950	2955	2950	2
544	20240827	095800	11806595	2955	2955	2955	2955	0
545	20240827	095700	11806595	2955	2955	2955	2955	0
546	20240827	095600	11806595	2955	2905	2955	2905	2172
547	20240827	095500	5496610	2905	2905	2905	2905	0
548	20240827	095400	5496610	2905	2905	2905	2905	10
549	20240827	095300	5467560	2905	2905	2905	2905	0
550	20240827	095200	5467560	2905	2905	2905	2905	0
551	20240827	095100	5467560	2905	2905	2905	2905	0
552	20240827	095000	5467560	2905	2900	2905	2900	52
553	20240827	094900	5316755	2900	2900	2900	2900	0
554	20240827	094800	5316755	2900	2900	2900	2900	0
555	20240827	094700	5316755	2900	2900	2900	2900	0
556	20240827	094600	5316755	2900	2900	2900	2900	0
557	20240827	094500	5316755	2900	2900	2900	2900	0
558	20240827	094400	5316755	2900	2900	2900	2900	0
559	20240827	094300	5316755	2900	2900	2900	2900	20
560	20240827	094200	5258755	2900	2900	2900	2900	0
561	20240827	094100	5258755	2900	2900	2900	2900	0
562	20240827	094000	5258755	2900	2900	2900	2900	5
563	20240827	093900	5244255	2900	2900	2900	2900	0
564	20240827	093800	5244255	2900	2895	2900	2895	16
565	20240827	093700	5197930	2875	2875	2875	2875	0
566	20240827	093600	5197930	2875	2875	2875	2875	100
567	20240827	093500	4910430	2905	2905	2905	2905	0
568	20240827	093400	4910430	2905	2905	2905	2905	0
569	20240827	093300	4910430	2905	2905	2905	2905	0
570	20240827	093200	4910430	2905	2905	2905	2905	0
571	20240827	093100	4910430	2905	2905	2905	2905	0
572	20240827	093000	4910430	2905	2905	2905	2905	0
573	20240827	092900	4910430	2905	2905	2905	2905	0
574	20240827	092800	4910430	2905	2905	2905	2905	0
575	20240827	092700	4910430	2905	2905	2905	2905	0
576	20240827	092600	4910430	2905	2905	2905	2905	0
577	20240827	092500	4910430	2905	2905	2905	2905	0
578	20240827	092400	4910430	2905	2905	2905	2905	0
579	20240827	092300	4910430	2905	2905	2905	2905	0
580	20240827	092200	4910430	2905	2905	2905	2905	0
581	20240827	092100	4910430	2905	2900	2905	2900	5
582	20240827	092000	4895925	2900	2900	2900	2900	51
583	20240827	091900	4748025	2905	2880	2905	2880	51
584	20240827	091800	4601120	2905	2905	2905	2905	0
585	20240827	091700	4601120	2905	2900	2905	2900	5
586	20240827	091600	4586615	2905	2900	2905	2900	2
587	20240827	091500	4580810	2905	2890	2905	2890	98
588	20240827	091400	4297040	2890	2880	2890	2880	40
589	20240827	091300	4181640	2855	2855	2855	2855	40
590	20240827	091200	4067440	2855	2865	2865	2855	498
591	20240827	091100	2643655	2865	2865	2865	2865	0
592	20240827	091000	2643655	2865	2870	2870	2865	140
593	20240827	090900	2242005	2880	2880	2880	2880	0
594	20240827	090800	2242005	2880	2880	2880	2880	0
595	20240827	090700	2242005	2880	2880	2880	2880	0
596	20240827	090600	2242005	2880	2880	2880	2880	0
597	20240827	090500	2242005	2880	2880	2880	2880	0
598	20240827	090400	2242005	2880	2880	2880	2880	0
599	20240827	090300	2242005	2880	2880	2880	2880	20
600	20240827	090200	2184405	2905	2905	2905	2905	1
601	20240827	090100	2181500	2875	2880	2880	2875	50
602	20240827	090000	2037700	2870	2870	2870	2870	710