KissMeData/034120/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191500	406717520	15940	15940	15940	15940	712
3	20240827	191400	406717520	15940	15940	15940	15940	0
4	20240827	191300	406717520	15940	15940	15940	15940	0
5	20240827	191200	406717520	15940	15940	15940	15940	0
6	20240827	191100	406717520	15940	15940	15940	15940	0
7	20240827	191000	406717520	15940	15940	15940	15940	0
8	20240827	190900	406717520	15940	15940	15940	15940	0
9	20240827	190800	406717520	15940	15940	15940	15940	0
10	20240827	190700	406717520	15940	15940	15940	15940	0
11	20240827	190600	406717520	15940	15940	15940	15940	0
12	20240827	190500	406717520	15940	15940	15940	15940	0
13	20240827	190400	406717520	15940	15940	15940	15940	0
14	20240827	190300	406717520	15940	15940	15940	15940	0
15	20240827	190200	406717520	15940	15940	15940	15940	0
16	20240827	190100	406717520	15940	15940	15940	15940	0
17	20240827	190000	406717520	15940	15940	15940	15940	0
18	20240827	185900	406717520	15940	15940	15940	15940	0
19	20240827	185800	406717520	15940	15940	15940	15940	0
20	20240827	185700	406717520	15940	15940	15940	15940	0
21	20240827	185600	406717520	15940	15940	15940	15940	0
22	20240827	185500	406717520	15940	15940	15940	15940	0
23	20240827	185400	406717520	15940	15940	15940	15940	0
24	20240827	185300	406717520	15940	15940	15940	15940	0
25	20240827	185200	406717520	15940	15940	15940	15940	0
26	20240827	185100	406717520	15940	15940	15940	15940	0
27	20240827	185000	406717520	15940	15940	15940	15940	0
28	20240827	184900	406717520	15940	15940	15940	15940	0
29	20240827	184800	406717520	15940	15940	15940	15940	0
30	20240827	184700	406717520	15940	15940	15940	15940	0
31	20240827	184600	406717520	15940	15940	15940	15940	0
32	20240827	184500	406717520	15940	15940	15940	15940	712
33	20240827	184400	406717520	15940	15940	15940	15940	0
34	20240827	184300	406717520	15940	15940	15940	15940	0
35	20240827	184200	406717520	15940	15940	15940	15940	0
36	20240827	184100	406717520	15940	15940	15940	15940	0
37	20240827	184000	406717520	15940	15940	15940	15940	0
38	20240827	183900	406717520	15940	15940	15940	15940	0
39	20240827	183800	406717520	15940	15940	15940	15940	0
40	20240827	183700	406717520	15940	15940	15940	15940	0
41	20240827	183600	406717520	15940	15940	15940	15940	0
42	20240827	183500	406717520	15940	15940	15940	15940	0
43	20240827	183400	406717520	15940	15940	15940	15940	0
44	20240827	183300	406717520	15940	15940	15940	15940	0
45	20240827	183200	406717520	15940	15940	15940	15940	0
46	20240827	183100	406717520	15940	15940	15940	15940	0
47	20240827	183000	406717520	15940	15940	15940	15940	0
48	20240827	182900	406717520	15940	15940	15940	15940	0
49	20240827	182800	406717520	15940	15940	15940	15940	0
50	20240827	182700	406717520	15940	15940	15940	15940	0
51	20240827	182600	406717520	15940	15940	15940	15940	0
52	20240827	182500	406717520	15940	15940	15940	15940	0
53	20240827	182400	406717520	15940	15940	15940	15940	0
54	20240827	182300	406717520	15940	15940	15940	15940	0
55	20240827	182200	406717520	15940	15940	15940	15940	0
56	20240827	182100	406717520	15940	15940	15940	15940	0
57	20240827	182000	406717520	15940	15940	15940	15940	0
58	20240827	181900	406717520	15940	15940	15940	15940	0
59	20240827	181800	406717520	15940	15940	15940	15940	0
60	20240827	181700	406717520	15940	15940	15940	15940	0
61	20240827	181600	406717520	15940	15940	15940	15940	0
62	20240827	181500	406717520	15940	15940	15940	15940	712
63	20240827	181400	406717520	15940	15940	15940	15940	0
64	20240827	181300	406717520	15940	15940	15940	15940	0
65	20240827	181200	406717520	15940	15940	15940	15940	0
66	20240827	181100	406717520	15940	15940	15940	15940	0
67	20240827	181000	406717520	15940	15940	15940	15940	0
68	20240827	180900	406717520	15940	15940	15940	15940	0
69	20240827	180800	406717520	15940	15940	15940	15940	0
70	20240827	180700	406717520	15940	15940	15940	15940	0
71	20240827	180600	406717520	15940	15940	15940	15940	0
72	20240827	180500	406717520	15940	15940	15940	15940	0
73	20240827	180400	406717520	15940	15940	15940	15940	0
74	20240827	180300	406717520	15940	15940	15940	15940	0
75	20240827	180200	406717520	15940	15940	15940	15940	0
76	20240827	180100	406717520	15940	15940	15940	15940	0
77	20240827	180000	406717520	15940	15940	15940	15940	0
78	20240827	175900	406717520	15940	15940	15940	15940	0
79	20240827	175800	406717520	15940	15940	15940	15940	0
80	20240827	175700	406717520	15940	15940	15940	15940	0
81	20240827	175600	406717520	15940	15940	15940	15940	0
82	20240827	175500	406717520	15940	15940	15940	15940	0
83	20240827	175400	406717520	15940	15940	15940	15940	0
84	20240827	175300	406717520	15940	15940	15940	15940	0
85	20240827	175200	406717520	15940	15940	15940	15940	0
86	20240827	175100	406717520	15940	15940	15940	15940	0
87	20240827	175000	406717520	15940	15940	15940	15940	0
88	20240827	174900	406717520	15940	15940	15940	15940	0
89	20240827	174800	406717520	15940	15940	15940	15940	0
90	20240827	174700	406717520	15940	15940	15940	15940	0
91	20240827	174600	406717520	15940	15940	15940	15940	0
92	20240827	174500	406717520	15940	15940	15940	15940	712
93	20240827	174400	406717520	15940	15940	15940	15940	0
94	20240827	174300	406717520	15940	15940	15940	15940	0
95	20240827	174200	406717520	15940	15940	15940	15940	0
96	20240827	174100	406717520	15940	15940	15940	15940	0
97	20240827	174000	406717520	15940	15940	15940	15940	0
98	20240827	173900	406717520	15940	15940	15940	15940	0
99	20240827	173800	406717520	15940	15940	15940	15940	0
100	20240827	173700	406717520	15940	15940	15940	15940	0
101	20240827	173600	406717520	15940	15940	15940	15940	0
102	20240827	173500	406717520	15940	15940	15940	15940	0
103	20240827	173400	406717520	15940	15940	15940	15940	0
104	20240827	173300	406717520	15940	15940	15940	15940	0
105	20240827	173200	406717520	15940	15940	15940	15940	0
106	20240827	173100	406717520	15940	15940	15940	15940	0
107	20240827	173000	406717520	15940	15940	15940	15940	0
108	20240827	172900	406717520	15940	15940	15940	15940	0
109	20240827	172800	406717520	15940	15940	15940	15940	0
110	20240827	172700	406717520	15940	15940	15940	15940	0
111	20240827	172600	406717520	15940	15940	15940	15940	0
112	20240827	172500	406717520	15940	15940	15940	15940	0
113	20240827	172400	406717520	15940	15940	15940	15940	0
114	20240827	172300	406717520	15940	15940	15940	15940	0
115	20240827	172200	406717520	15940	15940	15940	15940	0
116	20240827	172100	406717520	15940	15940	15940	15940	0
117	20240827	172000	406717520	15940	15940	15940	15940	0
118	20240827	171900	406717520	15940	15940	15940	15940	0
119	20240827	171800	406717520	15940	15940	15940	15940	0
120	20240827	171700	406717520	15940	15940	15940	15940	0
121	20240827	171600	406717520	15940	15940	15940	15940	0
122	20240827	171500	406717520	15940	15940	15940	15940	712
123	20240827	171400	406717520	15940	15940	15940	15940	0
124	20240827	171300	406717520	15940	15940	15940	15940	0
125	20240827	171200	406717520	15940	15940	15940	15940	0
126	20240827	171100	406717520	15940	15940	15940	15940	0
127	20240827	171000	406717520	15940	15940	15940	15940	0
128	20240827	170900	406717520	15940	15940	15940	15940	0
129	20240827	170800	406717520	15940	15940	15940	15940	0
130	20240827	170700	406717520	15940	15940	15940	15940	0
131	20240827	170600	406717520	15940	15940	15940	15940	0
132	20240827	170500	406717520	15940	15940	15940	15940	0
133	20240827	170400	406717520	15940	15940	15940	15940	0
134	20240827	170300	406717520	15940	15940	15940	15940	0
135	20240827	170200	406717520	15940	15940	15940	15940	0
136	20240827	170100	406717520	15940	15940	15940	15940	0
137	20240827	170000	406717520	15940	15940	15940	15940	0
138	20240827	165900	406717520	15940	15940	15940	15940	0
139	20240827	165800	406717520	15940	15940	15940	15940	0
140	20240827	165700	406717520	15940	15940	15940	15940	0
141	20240827	165600	406717520	15940	15940	15940	15940	0
142	20240827	165500	406717520	15940	15940	15940	15940	0
143	20240827	165400	406717520	15940	15940	15940	15940	0
144	20240827	165300	406717520	15940	15940	15940	15940	0
145	20240827	165200	406717520	15940	15940	15940	15940	0
146	20240827	165100	406717520	15940	15940	15940	15940	0
147	20240827	165000	406717520	15940	15940	15940	15940	0
148	20240827	164900	406717520	15940	15940	15940	15940	0
149	20240827	164800	406717520	15940	15940	15940	15940	0
150	20240827	164700	406717520	15940	15940	15940	15940	0
151	20240827	164600	406717520	15940	15940	15940	15940	0
152	20240827	164500	406717520	15940	15940	15940	15940	712
153	20240827	164400	406717520	15940	15940	15940	15940	0
154	20240827	164300	406717520	15940	15940	15940	15940	0
155	20240827	164200	406717520	15940	15940	15940	15940	0
156	20240827	164100	406717520	15940	15940	15940	15940	0
157	20240827	164000	406717520	15940	15940	15940	15940	0
158	20240827	163900	406717520	15940	15940	15940	15940	0
159	20240827	163800	406717520	15940	15940	15940	15940	0
160	20240827	163700	406717520	15940	15940	15940	15940	0
161	20240827	163600	406717520	15940	15940	15940	15940	0
162	20240827	163500	406717520	15940	15940	15940	15940	0
163	20240827	163400	406717520	15940	15940	15940	15940	0
164	20240827	163300	406717520	15940	15940	15940	15940	0
165	20240827	163200	406717520	15940	15940	15940	15940	0
166	20240827	163100	406717520	15940	15940	15940	15940	0
167	20240827	163000	406717520	15940	15940	15940	15940	0
168	20240827	162900	406717520	15940	15940	15940	15940	0
169	20240827	162800	406717520	15940	15940	15940	15940	0
170	20240827	162700	406717520	15940	15940	15940	15940	0
171	20240827	162600	406717520	15940	15940	15940	15940	0
172	20240827	162500	406717520	15940	15940	15940	15940	0
173	20240827	162400	406717520	15940	15940	15940	15940	0
174	20240827	162300	406717520	15940	15940	15940	15940	0
175	20240827	162200	406717520	15940	15940	15940	15940	0
176	20240827	162100	406717520	15940	15940	15940	15940	0
177	20240827	162000	406717520	15940	15940	15940	15940	0
178	20240827	161900	406717520	15940	15940	15940	15940	0
179	20240827	161800	406717520	15940	15940	15940	15940	0
180	20240827	161700	406717520	15940	15940	15940	15940	0
181	20240827	161600	406717520	15940	15940	15940	15940	0
182	20240827	161500	406717520	15940	15940	15940	15940	712
183	20240827	161400	406717520	15940	15940	15940	15940	0
184	20240827	161300	406717520	15940	15940	15940	15940	0
185	20240827	161200	406717520	15940	15940	15940	15940	0
186	20240827	161100	406717520	15940	15940	15940	15940	0
187	20240827	161000	406717520	15940	15940	15940	15940	0
188	20240827	160900	406717520	15940	15940	15940	15940	0
189	20240827	160800	406717520	15940	15940	15940	15940	0
190	20240827	160700	406717520	15940	15940	15940	15940	0
191	20240827	160600	406717520	15940	15940	15940	15940	0
192	20240827	160500	406717520	15940	15940	15940	15940	0
193	20240827	160400	406717520	15940	15940	15940	15940	0
194	20240827	160300	406717520	15940	15940	15940	15940	0
195	20240827	160200	406717520	15940	15940	15940	15940	0
196	20240827	160100	406717520	15940	15940	15940	15940	0
197	20240827	160000	406717520	15940	15940	15940	15940	0
198	20240827	155900	406717520	15940	15940	15940	15940	0
199	20240827	155800	406717520	15940	15940	15940	15940	0
200	20240827	155700	406717520	15940	15940	15940	15940	0
201	20240827	155600	406717520	15940	15940	15940	15940	0
202	20240827	155500	406717520	15940	15940	15940	15940	0
203	20240827	155400	406717520	15940	15940	15940	15940	0
204	20240827	155300	406717520	15940	15940	15940	15940	0
205	20240827	155200	406717520	15940	15940	15940	15940	0
206	20240827	155100	406717520	15940	15940	15940	15940	0
207	20240827	155000	406717520	15940	15940	15940	15940	0
208	20240827	154900	406717520	15940	15940	15940	15940	0
209	20240827	154800	406717520	15940	15940	15940	15940	0
210	20240827	154700	406717520	15940	15940	15940	15940	0
211	20240827	154600	406717520	15940	15940	15940	15940	0
212	20240827	154500	406717520	15940	15940	15940	15940	712
213	20240827	154400	406717520	15940	15940	15940	15940	0
214	20240827	154300	406717520	15940	15940	15940	15940	0
215	20240827	154200	406717520	15940	15940	15940	15940	0
216	20240827	154100	406717520	15940	15940	15940	15940	0
217	20240827	154000	406717520	15940	15940	15940	15940	0
218	20240827	153900	406717520	15940	15940	15940	15940	0
219	20240827	153800	406717520	15940	15940	15940	15940	0
220	20240827	153700	406717520	15940	15940	15940	15940	0
221	20240827	153600	406717520	15940	15940	15940	15940	0
222	20240827	153500	406717520	15940	15940	15940	15940	0
223	20240827	153400	406717520	15940	15940	15940	15940	0
224	20240827	153300	406717520	15940	15940	15940	15940	0
225	20240827	153200	406717520	15940	15940	15940	15940	0
226	20240827	153100	406717520	15940	15940	15940	15940	0
227	20240827	153000	406717520	15940	15940	15940	15940	712
228	20240827	152900	395368240	15980	15980	15980	15980	0
229	20240827	152800	395368240	15980	15980	15980	15980	0
230	20240827	152700	395368240	15980	15980	15980	15980	0
231	20240827	152600	395368240	15980	15980	15980	15980	0
232	20240827	152500	395368240	15980	15980	15980	15980	0
233	20240827	152400	395368240	15980	15980	15980	15980	0
234	20240827	152300	395368240	15980	15980	15980	15980	0
235	20240827	152200	395368240	15980	15980	15980	15980	0
236	20240827	152100	395368240	15980	15980	15980	15980	0
237	20240827	152000	395368240	15980	15980	15980	15980	0
238	20240827	151900	395368240	15980	15980	15980	15980	1
239	20240827	151800	395352260	15930	15930	15930	15930	11
240	20240827	151700	395177030	15930	15930	15930	15930	27
241	20240827	151600	394746920	15930	15980	15980	15930	63
242	20240827	151500	393743280	15980	15930	15980	15930	98
243	20240827	151400	392181870	15930	15940	15940	15930	98
244	20240827	151300	390620720	15930	15930	15930	15930	101
245	20240827	151200	389011790	15930	15930	15930	15930	64
246	20240827	151100	387992270	15930	15930	15940	15930	97
247	20240827	151000	386447040	15930	15930	15940	15930	98
248	20240827	150900	384885880	15930	15930	15940	15930	101
249	20240827	150800	383276900	15930	15930	15930	15930	100
250	20240827	150700	381683900	15930	15930	15950	15930	70
251	20240827	150600	380568780	15930	15930	15930	15930	82
252	20240827	150500	379262520	15930	15930	15990	15930	123
253	20240827	150400	377302800	15930	15930	15990	15930	97
254	20240827	150300	375757280	15990	15930	15990	15930	103
255	20240827	150200	374115510	15940	15930	15940	15930	84
256	20240827	150100	372777190	15930	15930	15930	15930	85
257	20240827	150000	371423140	15930	15940	15950	15930	104
258	20240827	145900	369766300	15930	15940	15940	15930	85
259	20240827	145800	368411820	15940	15940	15950	15940	96
260	20240827	145700	366881570	15940	15950	15980	15940	77
261	20240827	145600	365653460	15950	15960	15960	15950	78
262	20240827	145500	364408800	15960	15960	15960	15960	96
263	20240827	145400	362876640	15960	15960	15980	15960	87
264	20240827	145300	361488020	15960	15960	15960	15960	103
265	20240827	145200	359844140	15960	15960	15960	15960	123
266	20240827	145100	357881060	15960	15960	15980	15960	95
267	20240827	145000	356364770	15960	15970	15970	15960	83
268	20240827	144900	355039890	15970	15990	15990	15970	21
269	20240827	144800	354704330	16000	16000	16000	16000	1
270	20240827	144700	354688330	16010	16010	16010	16010	0
271	20240827	144600	354688330	16010	16010	16010	16010	125
272	20240827	144500	352687080	15960	15980	15980	15960	100
273	20240827	144400	351090330	16010	16010	16010	16010	0
274	20240827	144300	351090330	16010	16010	16010	16010	1
275	20240827	144200	351074320	15980	16010	16010	15980	40
276	20240827	144100	350434980	16010	16010	16010	16010	3
277	20240827	144000	350386950	16010	16000	16010	16000	403
278	20240827	143900	343934950	16000	16000	16000	16000	0
279	20240827	143800	343934950	16000	16000	16000	16000	0
280	20240827	143700	343934950	16000	16000	16000	16000	8
281	20240827	143600	343806950	16000	16000	16000	16000	3
282	20240827	143500	343758950	16000	16000	16000	16000	0
283	20240827	143400	343758950	16000	16000	16010	16000	108
284	20240827	143300	342030870	16000	16000	16000	16000	0
285	20240827	143200	342030870	16000	16000	16000	16000	7
286	20240827	143100	341918870	16000	16000	16000	16000	3
287	20240827	143000	341870870	16000	16000	16000	16000	1
288	20240827	142900	341854870	16000	16000	16000	16000	8
289	20240827	142800	341726870	16000	16000	16000	16000	0
290	20240827	142700	341726870	16000	16000	16000	16000	34
291	20240827	142600	341182870	16000	15990	16000	15990	225
292	20240827	142500	337582890	15990	15990	15990	15990	21
293	20240827	142400	337247100	15990	15990	15990	15990	5
294	20240827	142300	337167150	16000	16000	16000	16000	1
295	20240827	142200	337151150	16000	16000	16000	16000	0
296	20240827	142100	337151150	16000	15970	16000	15970	446
297	20240827	142000	330021900	15970	15970	15970	15970	8
298	20240827	141900	329894140	15970	15970	15970	15970	0
299	20240827	141800	329894140	15970	15970	15970	15970	7
300	20240827	141700	329782350	15970	15970	15970	15970	1
301	20240827	141600	329766380	15960	15960	15960	15960	15
302	20240827	141500	329526980	15970	15970	15970	15970	8
303	20240827	141400	329399220	15970	15970	15970	15970	200
304	20240827	141300	326205220	15970	15970	15970	15970	0
305	20240827	141200	326205220	15970	15970	15970	15970	18
306	20240827	141100	325917760	15970	15970	15970	15970	150
307	20240827	141000	323522260	15970	15970	15970	15970	90
308	20240827	140900	322084960	15970	15970	15970	15970	8
309	20240827	140800	321957200	15970	15970	15970	15970	0
310	20240827	140700	321957200	15970	15970	15970	15970	0
311	20240827	140600	321957200	15970	15970	15970	15970	8
312	20240827	140500	321829440	15970	15970	15970	15970	0
313	20240827	140400	321829440	15970	15970	15970	15970	16
314	20240827	140300	321573920	15970	15970	15970	15970	1
315	20240827	140200	321557950	15970	15970	15970	15970	0
316	20240827	140100	321557950	15970	15970	15970	15970	1
317	20240827	140000	321541980	15960	15960	15960	15960	12
318	20240827	135900	321350460	15960	15960	15960	15960	150
319	20240827	135800	318956460	15970	15970	15970	15970	8
320	20240827	135700	318828700	15970	15970	15970	15970	1
321	20240827	135600	318812730	15970	15970	15970	15970	0
322	20240827	135500	318812730	15970	15980	15980	15970	15
323	20240827	135400	318573100	15980	15980	15980	15980	0
324	20240827	135300	318573100	15980	15980	15980	15980	0
325	20240827	135200	318573100	15980	15980	15980	15980	10
326	20240827	135100	318413300	15980	15980	15980	15980	35
327	20240827	135000	317854000	15980	15980	15980	15980	7
328	20240827	134900	317742140	15980	15980	15980	15980	1
329	20240827	134800	317726160	15980	15980	15980	15980	0
330	20240827	134700	317726160	15980	15980	15980	15980	1
331	20240827	134600	317710180	15980	15970	15980	15970	14
332	20240827	134500	317486530	15970	15970	15970	15970	0
333	20240827	134400	317486530	15970	15970	15970	15970	8
334	20240827	134300	317358770	15970	15970	15970	15970	85
335	20240827	134200	316001320	15980	15980	15980	15980	0
336	20240827	134100	316001320	15980	15980	15980	15980	58
337	20240827	134000	315074480	15980	15980	15980	15980	0
338	20240827	133900	315074480	15980	15980	15980	15980	0
339	20240827	133800	315074480	15980	15980	15980	15980	8
340	20240827	133700	314946640	15980	15980	15980	15980	0
341	20240827	133600	314946640	15980	15980	15980	15980	8
342	20240827	133500	314818800	15980	15980	15980	15980	4
343	20240827	133400	314754880	15980	15980	15980	15980	2
344	20240827	133300	314722920	15970	15970	15980	15970	11
345	20240827	133200	314547170	15970	15970	15970	15970	0
346	20240827	133100	314547170	15970	15970	15970	15970	0
347	20240827	133000	314547170	15970	15980	15980	15970	9
348	20240827	132900	314403360	15980	15980	15980	15980	1
349	20240827	132800	314387380	15980	15980	15980	15980	0
350	20240827	132700	314387380	15980	15980	15980	15980	10
351	20240827	132600	314227580	15980	15980	15980	15980	3
352	20240827	132500	314179640	15980	15980	15980	15980	0
353	20240827	132400	314179640	15980	15970	15980	15970	1108
354	20240827	132300	296484800	15970	15980	15980	15970	199
355	20240827	132200	293306700	16000	16000	16000	16000	0
356	20240827	132100	293306700	16000	15970	16000	15970	601
357	20240827	132000	283706600	15970	15970	15970	15970	0
358	20240827	131900	283706600	15970	16000	16000	15970	2121
359	20240827	131800	249834130	16000	16000	16000	16000	16
360	20240827	131700	249578130	16000	15980	16000	15980	700
361	20240827	131600	238386820	15980	15980	15980	15980	1
362	20240827	131500	238370840	15980	15980	15980	15980	0
363	20240827	131400	238370840	15980	15980	15980	15980	0
364	20240827	131300	238370840	15980	15980	15980	15980	1
365	20240827	131200	238354860	15970	15970	15970	15970	0
366	20240827	131100	238354860	15970	15970	15970	15970	0
367	20240827	131000	238354860	15970	15950	15970	15930	157
368	20240827	130900	235853320	15960	15960	15960	15960	4
369	20240827	130800	235789480	15970	15970	15970	15970	7
370	20240827	130700	235677690	15980	15980	15980	15980	1
371	20240827	130600	235661710	15980	15980	15980	15980	129
372	20240827	130500	233600290	15970	15960	15970	15960	40
373	20240827	130400	232961510	15950	15950	15950	15950	0
374	20240827	130300	232961510	15950	15950	15950	15950	1
375	20240827	130200	232945560	15960	15960	15960	15960	10
376	20240827	130100	232785960	15970	15970	15970	15970	0
377	20240827	130000	232785960	15970	15970	15970	15970	14
378	20240827	125900	232562380	15970	15970	15970	15970	1
379	20240827	125800	232546410	15950	15950	15950	15950	20
380	20240827	125700	232227410	15950	15950	15950	15950	0
381	20240827	125600	232227410	15950	15950	15950	15950	8
382	20240827	125500	232099810	15940	15950	15950	15940	11
383	20240827	125400	231924460	15950	15950	15950	15950	0
384	20240827	125300	231924460	15950	15950	15950	15950	1
385	20240827	125200	231908510	15930	15930	15930	15930	0
386	20240827	125100	231908510	15930	15930	15930	15930	50
387	20240827	125000	231112010	15930	15930	15930	15930	6
388	20240827	124900	231016430	15930	15940	15940	15930	8
389	20240827	124800	230888920	15950	15950	15950	15950	1
390	20240827	124700	230872970	15950	15940	15950	15940	32
391	20240827	124600	230362670	15950	15950	15950	15950	0
392	20240827	124500	230362670	15950	15940	15950	15940	11
393	20240827	124400	230187320	15950	15950	15950	15950	0
394	20240827	124300	230187320	15950	15950	15950	15950	0
395	20240827	124200	230187320	15950	15950	15950	15950	1
396	20240827	124100	230171370	15950	15950	15950	15950	0
397	20240827	124000	230171370	15950	15950	15950	15950	0
398	20240827	123900	230171370	15950	15950	15950	15950	11
399	20240827	123800	229995920	15950	15900	15950	15900	26
400	20240827	123700	229582470	15900	15930	15930	15900	189
401	20240827	123600	226576160	15940	15940	15940	15940	19
402	20240827	123500	226273300	15940	15940	15940	15940	0
403	20240827	123400	226273300	15940	15950	15950	15940	9
404	20240827	123300	226129760	15950	15950	15950	15950	0
405	20240827	123200	226129760	15950	15950	15950	15950	5
406	20240827	123100	226050010	15950	15950	15950	15950	8
407	20240827	123000	225922410	15950	15950	15950	15950	0
408	20240827	122900	225922410	15950	15950	15950	15950	0
409	20240827	122800	225922410	15950	15950	15950	15950	8
410	20240827	122700	225794810	15940	15940	15940	15940	9
411	20240827	122600	225651350	15940	15940	15940	15940	7
412	20240827	122500	225539770	15940	15940	15940	15940	2
413	20240827	122400	225507890	15940	15940	15940	15940	0
414	20240827	122300	225507890	15940	15940	15940	15940	8
415	20240827	122200	225380370	15940	15940	15940	15940	1
416	20240827	122100	225364430	15940	15940	15940	15940	0
417	20240827	122000	225364430	15940	15940	15940	15940	8
418	20240827	121900	225236910	15940	15940	15940	15940	0
419	20240827	121800	225236910	15940	15950	15950	15940	61
420	20240827	121700	224264560	15950	15950	15950	15950	158
421	20240827	121600	221744460	15950	15950	15950	15950	0
422	20240827	121500	221744460	15950	15950	15950	15950	0
423	20240827	121400	221744460	15950	15950	15950	15950	1
424	20240827	121300	221728510	15950	15950	15950	15950	0
425	20240827	121200	221728510	15950	15950	15950	15950	0
426	20240827	121100	221728510	15950	15910	15950	15910	2
427	20240827	121000	221696650	15910	15910	15910	15910	1
428	20240827	120900	221680740	15910	15910	15910	15910	8
429	20240827	120800	221553460	15910	15940	15940	15910	288
430	20240827	120700	216970670	15950	15960	15960	15950	17
431	20240827	120600	216699500	15970	15970	15970	15970	8
432	20240827	120500	216571740	15970	15970	15970	15970	0
433	20240827	120400	216571740	15970	15970	15970	15970	100
434	20240827	120300	214974740	15970	15970	15970	15970	8
435	20240827	120200	214846980	15970	15970	15970	15970	0
436	20240827	120100	214846980	15970	15970	15970	15970	10
437	20240827	120000	214687280	15970	15970	15970	15970	8
438	20240827	115900	214559520	15970	15970	15970	15970	0
439	20240827	115800	214559520	15970	15970	15970	15970	7
440	20240827	115700	214447730	15970	15960	15970	15960	131
441	20240827	115600	212355960	15970	15970	15970	15970	0
442	20240827	115500	212355960	15970	15970	15970	15970	8
443	20240827	115400	212228200	15960	15960	15960	15960	0
444	20240827	115300	212228200	15960	15960	15960	15960	8
445	20240827	115200	212100520	15970	15970	15970	15970	8
446	20240827	115100	211972760	15970	15970	15970	15970	0
447	20240827	115000	211972760	15970	15970	15970	15970	0
448	20240827	114900	211972760	15970	15970	15970	15970	8
449	20240827	114800	211845000	15970	15970	15970	15970	0
450	20240827	114700	211845000	15970	15970	15970	15970	0
451	20240827	114600	211845000	15970	15970	15970	15970	9
452	20240827	114500	211701270	15970	15970	15970	15970	0
453	20240827	114400	211701270	15970	15970	15970	15970	7
454	20240827	114300	211589480	15970	15970	15970	15970	1
455	20240827	114200	211573510	15970	15970	15970	15970	0
456	20240827	114100	211573510	15970	15970	15970	15970	8
457	20240827	114000	211445750	15970	15970	15970	15970	0
458	20240827	113900	211445750	15970	15970	15970	15970	0
459	20240827	113800	211445750	15970	15970	15970	15970	15
460	20240827	113700	211206200	15970	15970	15970	15970	0
461	20240827	113600	211206200	15970	15970	15970	15970	30
462	20240827	113500	210727100	15970	15970	15970	15970	1
463	20240827	113400	210711130	15970	15970	15970	15970	2
464	20240827	113300	210679190	15970	15970	15970	15970	0
465	20240827	113200	210679190	15970	15970	15970	15970	2
466	20240827	113100	210647250	15970	15970	15970	15970	0
467	20240827	113000	210647250	15970	15970	15970	15970	2
468	20240827	112900	210615310	15970	15970	15970	15970	2
469	20240827	112800	210583370	15970	15970	15970	15970	0
470	20240827	112700	210583370	15970	15970	15970	15970	2
471	20240827	112600	210551430	15970	15970	15970	15970	0
472	20240827	112500	210551430	15970	15970	15970	15970	0
473	20240827	112400	210551430	15970	15970	15970	15970	4
474	20240827	112300	210487550	15910	15910	15910	15910	5
475	20240827	112200	210408000	15910	15910	15910	15910	5
476	20240827	112100	210328450	15980	15970	15980	15900	110
477	20240827	112000	208575560	15980	15980	15980	15980	1
478	20240827	111900	208559580	15980	15980	15980	15980	0
479	20240827	111800	208559580	15980	15980	15980	15980	2
480	20240827	111700	208527620	15970	15980	15980	15970	124
481	20240827	111600	206546770	15990	15990	15990	15990	7
482	20240827	111500	206434840	15990	15990	15990	15990	2
483	20240827	111400	206402860	15990	15990	15990	15990	0
484	20240827	111300	206402860	15990	15990	15990	15990	2
485	20240827	111200	206370880	15980	15980	15980	15980	0
486	20240827	111100	206370880	15980	15980	15980	15980	146
487	20240827	111000	204037800	15980	15980	15980	15980	157
488	20240827	110900	201528940	15980	15980	15980	15980	0
489	20240827	110800	201528940	15980	15980	15980	15980	0
490	20240827	110700	201528940	15980	15980	15980	15980	2
491	20240827	110600	201496980	15980	15980	15980	15980	0
492	20240827	110500	201496980	15980	15980	15980	15980	0
493	20240827	110400	201496980	15980	15980	15980	15980	2
494	20240827	110300	201465020	15980	15980	15980	15980	0
495	20240827	110200	201465020	15980	15980	15980	15980	0
496	20240827	110100	201465020	15980	15980	15980	15980	62
497	20240827	110000	200474260	15980	15980	15980	15980	0
498	20240827	105900	200474260	15980	15980	15980	15980	2
499	20240827	105800	200442300	15980	15980	15980	15980	0
500	20240827	105700	200442300	15980	15980	15980	15980	0
501	20240827	105600	200442300	15980	15980	15980	15980	2
502	20240827	105500	200410340	15980	15980	15980	15980	38
503	20240827	105400	199803100	15980	15980	15980	15980	0
504	20240827	105300	199803100	15980	15980	15980	15980	2
505	20240827	105200	199771140	15880	15980	15980	15880	322
506	20240827	105100	194655680	15880	15970	15970	15880	3903
507	20240827	105000	132613410	15980	15980	15980	15980	2
508	20240827	104900	132581450	15980	15980	15980	15980	0
509	20240827	104800	132581450	15980	15980	15980	15980	0
510	20240827	104700	132581450	15980	15950	15980	15950	4
511	20240827	104600	132517590	15980	15980	15980	15980	0
512	20240827	104500	132517590	15980	15980	15980	15980	2
513	20240827	104400	132485630	15980	15980	15980	15980	0
514	20240827	104300	132485630	15980	15980	15980	15980	0
515	20240827	104200	132485630	15980	15980	15980	15980	2
516	20240827	104100	132453670	15940	15940	15940	15940	1
517	20240827	104000	132437730	15970	15970	15970	15970	0
518	20240827	103900	132437730	15970	15970	15980	15970	9
519	20240827	103800	132293930	15910	15910	15910	15910	2
520	20240827	103700	132262110	15910	15980	15980	15910	623
521	20240827	103600	122329810	15990	15990	15990	15990	9
522	20240827	103500	122185900	15980	15980	15980	15980	1
523	20240827	103400	122169920	15990	15990	15990	15990	7
524	20240827	103300	122057990	15990	15990	15990	15990	4
525	20240827	103200	121994030	15990	15990	15990	15990	4
526	20240827	103100	121930070	15980	15990	15990	15980	14
527	20240827	103000	121706260	15990	15980	15990	15980	11
528	20240827	102900	121530380	15990	15990	15990	15990	0
529	20240827	102800	121530380	15990	15990	15990	15990	2
530	20240827	102700	121498400	15970	15970	15970	15970	0
531	20240827	102600	121498400	15970	15970	15970	15970	0
532	20240827	102500	121498400	15970	15990	15990	15970	111
533	20240827	102400	119725530	15990	15990	15990	15990	0
534	20240827	102300	119725530	15990	15990	15990	15990	2
535	20240827	102200	119693550	15990	15970	15990	15970	13
536	20240827	102100	119485880	15970	15970	15970	15970	0
537	20240827	102000	119485880	15970	15970	15970	15970	1
538	20240827	101900	119469910	15970	15990	15990	15970	10
539	20240827	101800	119310180	16000	16000	16000	16000	30
540	20240827	101700	118830180	16000	16000	16000	16000	1
541	20240827	101600	118814180	16000	16000	16000	16000	1500
542	20240827	101500	94814180	16010	16010	16010	16010	0
543	20240827	101400	94814180	16010	16010	16010	16010	1
544	20240827	101300	94798170	16000	16000	16000	16000	1
545	20240827	101200	94782170	16010	16000	16020	16000	12
546	20240827	101100	94590020	16000	16000	16000	16000	0
547	20240827	101000	94590020	16000	16000	16000	16000	3
548	20240827	100900	94542020	15980	15980	15980	15980	0
549	20240827	100800	94542020	15980	15980	15980	15980	0
550	20240827	100700	94542020	15980	15980	15980	15980	2
551	20240827	100600	94510060	15980	15980	15980	15980	96
552	20240827	100500	92975980	16020	15980	16020	15980	3
553	20240827	100400	92928000	16020	16020	16020	16020	0
554	20240827	100300	92928000	16020	16020	16020	16020	6
555	20240827	100200	92831880	16020	16010	16020	16010	530
556	20240827	100100	84341990	16000	16010	16010	16000	229
557	20240827	100000	80675860	16010	16000	16010	16000	427
558	20240827	095900	73841410	16000	15990	16010	15990	1022
559	20240827	095800	57487580	15990	15990	15990	15990	0
560	20240827	095700	57487580	15990	15970	15990	15970	500
561	20240827	095600	49495660	15970	15970	15970	15970	96
562	20240827	095500	47962540	15970	15970	15970	15970	0
563	20240827	095400	47962540	15970	15960	15970	15960	3
564	20240827	095300	47914640	15960	15950	15960	15950	103
565	20240827	095200	46271770	15950	15950	15950	15950	101
566	20240827	095100	44660820	15900	15900	15900	15900	0
567	20240827	095000	44660820	15900	15900	15900	15900	34
568	20240827	094900	44120220	15880	15890	15890	15880	100
569	20240827	094800	42532070	15900	15900	15900	15900	12
570	20240827	094700	42341270	15900	15900	15900	15900	16
571	20240827	094600	42086870	15900	15900	15900	15900	10
572	20240827	094500	41927870	15900	15900	15900	15900	1
573	20240827	094400	41911970	15900	15900	15900	15900	0
574	20240827	094300	41911970	15900	15900	15900	15900	0
575	20240827	094200	41911970	15900	15900	15900	15900	1
576	20240827	094100	41896070	15900	15900	15900	15900	0
577	20240827	094000	41896070	15900	15900	15900	15900	0
578	20240827	093900	41896070	15900	15900	15900	15900	0
579	20240827	093800	41896070	15900	15900	15900	15900	1
580	20240827	093700	41880170	15900	15900	15900	15900	0
581	20240827	093600	41880170	15900	15900	15900	15900	1
582	20240827	093500	41864270	15900	15900	15900	15900	107
583	20240827	093400	40162970	15900	15900	15900	15900	3
584	20240827	093300	40115270	15890	15890	15890	15890	2
585	20240827	093200	40083490	15900	15900	15900	15900	0
586	20240827	093100	40083490	15900	15890	15900	15880	294
587	20240827	093000	35414250	15880	15880	15900	15880	361
588	20240827	092900	29677570	15880	15880	15880	15880	1
589	20240827	092800	29661690	15870	15870	15870	15870	40
590	20240827	092700	29026890	15870	15870	15870	15870	62
591	20240827	092600	28042950	15880	15880	15880	15880	20
592	20240827	092500	27725350	15870	15870	15870	15870	0
593	20240827	092400	27725350	15870	15880	15880	15870	2
594	20240827	092300	27693600	15880	15880	15880	15880	25
595	20240827	092200	27296600	15880	15880	15880	15880	62
596	20240827	092100	26312040	15880	15880	15880	15880	62
597	20240827	092000	25327480	15880	15880	15880	15880	69
598	20240827	091900	24231760	15880	15880	15880	15880	136
599	20240827	091800	22072080	15880	15880	15880	15880	1
600	20240827	091700	22056200	15880	15880	15880	15880	0
601	20240827	091600	22056200	15880	15880	15880	15880	1
602	20240827	091500	22040320	15870	15870	15870	15870	113
603	20240827	091400	20247010	15880	15880	15880	15880	0
604	20240827	091300	20247010	15880	15880	15880	15880	0
605	20240827	091200	20247010	15880	15880	15880	15880	150
606	20240827	091100	17865010	15880	15880	15880	15880	0
607	20240827	091000	17865010	15880	15880	15880	15880	6
608	20240827	090900	17769730	15880	15880	15880	15880	0
609	20240827	090800	17769730	15880	15880	15880	15880	0
610	20240827	090700	17769730	15880	15880	15880	15880	0
611	20240827	090600	17769730	15880	15880	15880	15880	0
612	20240827	090500	17769730	15880	15880	15880	15880	18
613	20240827	090400	17483890	15880	15880	15880	15880	0
614	20240827	090300	17483890	15880	15880	15880	15880	900
615	20240827	090200	3191890	15880	15880	15880	15880	34
616	20240827	090100	2651970	15880	15880	15890	15880	167
617	20240827	090000	0	15870	15870	15870	15870	0