KissMeData/036640/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191800	191983280	5280	5280	5280	5280	363
3	20240827	191700	191983280	5280	5280	5280	5280	0
4	20240827	191600	191983280	5280	5280	5280	5280	0
5	20240827	191500	191983280	5280	5280	5280	5280	0
6	20240827	191400	191983280	5280	5280	5280	5280	0
7	20240827	191300	191983280	5280	5280	5280	5280	0
8	20240827	191200	191983280	5280	5280	5280	5280	0
9	20240827	191100	191983280	5280	5280	5280	5280	0
10	20240827	191000	191983280	5280	5280	5280	5280	0
11	20240827	190900	191983280	5280	5280	5280	5280	0
12	20240827	190800	191983280	5280	5280	5280	5280	0
13	20240827	190700	191983280	5280	5280	5280	5280	0
14	20240827	190600	191983280	5280	5280	5280	5280	0
15	20240827	190500	191983280	5280	5280	5280	5280	0
16	20240827	190400	191983280	5280	5280	5280	5280	0
17	20240827	190300	191983280	5280	5280	5280	5280	0
18	20240827	190200	191983280	5280	5280	5280	5280	0
19	20240827	190100	191983280	5280	5280	5280	5280	0
20	20240827	190000	191983280	5280	5280	5280	5280	0
21	20240827	185900	191983280	5280	5280	5280	5280	0
22	20240827	185800	191983280	5280	5280	5280	5280	0
23	20240827	185700	191983280	5280	5280	5280	5280	0
24	20240827	185600	191983280	5280	5280	5280	5280	0
25	20240827	185500	191983280	5280	5280	5280	5280	0
26	20240827	185400	191983280	5280	5280	5280	5280	0
27	20240827	185300	191983280	5280	5280	5280	5280	0
28	20240827	185200	191983280	5280	5280	5280	5280	0
29	20240827	185100	191983280	5280	5280	5280	5280	0
30	20240827	185000	191983280	5280	5280	5280	5280	0
31	20240827	184900	191983280	5280	5280	5280	5280	0
32	20240827	184800	191983280	5280	5280	5280	5280	363
33	20240827	184700	191983280	5280	5280	5280	5280	0
34	20240827	184600	191983280	5280	5280	5280	5280	0
35	20240827	184500	191983280	5280	5280	5280	5280	0
36	20240827	184400	191983280	5280	5280	5280	5280	0
37	20240827	184300	191983280	5280	5280	5280	5280	0
38	20240827	184200	191983280	5280	5280	5280	5280	0
39	20240827	184100	191983280	5280	5280	5280	5280	0
40	20240827	184000	191983280	5280	5280	5280	5280	0
41	20240827	183900	191983280	5280	5280	5280	5280	0
42	20240827	183800	191983280	5280	5280	5280	5280	0
43	20240827	183700	191983280	5280	5280	5280	5280	0
44	20240827	183600	191983280	5280	5280	5280	5280	0
45	20240827	183500	191983280	5280	5280	5280	5280	0
46	20240827	183400	191983280	5280	5280	5280	5280	0
47	20240827	183300	191983280	5280	5280	5280	5280	0
48	20240827	183200	191983280	5280	5280	5280	5280	0
49	20240827	183100	191983280	5280	5280	5280	5280	0
50	20240827	183000	191983280	5280	5280	5280	5280	0
51	20240827	182900	191983280	5280	5280	5280	5280	0
52	20240827	182800	191983280	5280	5280	5280	5280	0
53	20240827	182700	191983280	5280	5280	5280	5280	0
54	20240827	182600	191983280	5280	5280	5280	5280	0
55	20240827	182500	191983280	5280	5280	5280	5280	0
56	20240827	182400	191983280	5280	5280	5280	5280	0
57	20240827	182300	191983280	5280	5280	5280	5280	0
58	20240827	182200	191983280	5280	5280	5280	5280	0
59	20240827	182100	191983280	5280	5280	5280	5280	0
60	20240827	182000	191983280	5280	5280	5280	5280	0
61	20240827	181900	191983280	5280	5280	5280	5280	0
62	20240827	181800	191983280	5280	5280	5280	5280	363
63	20240827	181700	191983280	5280	5280	5280	5280	0
64	20240827	181600	191983280	5280	5280	5280	5280	0
65	20240827	181500	191983280	5280	5280	5280	5280	0
66	20240827	181400	191983280	5280	5280	5280	5280	0
67	20240827	181300	191983280	5280	5280	5280	5280	0
68	20240827	181200	191983280	5280	5280	5280	5280	0
69	20240827	181100	191983280	5280	5280	5280	5280	0
70	20240827	181000	191983280	5280	5280	5280	5280	0
71	20240827	180900	191983280	5280	5280	5280	5280	0
72	20240827	180800	191983280	5280	5280	5280	5280	0
73	20240827	180700	191983280	5280	5280	5280	5280	0
74	20240827	180600	191983280	5280	5280	5280	5280	0
75	20240827	180500	191983280	5280	5280	5280	5280	0
76	20240827	180400	191983280	5280	5280	5280	5280	0
77	20240827	180300	191983280	5280	5280	5280	5280	0
78	20240827	180200	191983280	5280	5280	5280	5280	0
79	20240827	180100	191983280	5280	5280	5280	5280	0
80	20240827	180000	191983280	5280	5280	5280	5280	0
81	20240827	175900	191983280	5280	5280	5280	5280	0
82	20240827	175800	191983280	5280	5280	5280	5280	0
83	20240827	175700	191983280	5280	5280	5280	5280	0
84	20240827	175600	191983280	5280	5280	5280	5280	0
85	20240827	175500	191983280	5280	5280	5280	5280	0
86	20240827	175400	191983280	5280	5280	5280	5280	0
87	20240827	175300	191983280	5280	5280	5280	5280	0
88	20240827	175200	191983280	5280	5280	5280	5280	0
89	20240827	175100	191983280	5280	5280	5280	5280	0
90	20240827	175000	191983280	5280	5280	5280	5280	0
91	20240827	174900	191983280	5280	5280	5280	5280	0
92	20240827	174800	191983280	5280	5280	5280	5280	363
93	20240827	174700	191983280	5280	5280	5280	5280	0
94	20240827	174600	191983280	5280	5280	5280	5280	0
95	20240827	174500	191983280	5280	5280	5280	5280	0
96	20240827	174400	191983280	5280	5280	5280	5280	0
97	20240827	174300	191983280	5280	5280	5280	5280	0
98	20240827	174200	191983280	5280	5280	5280	5280	0
99	20240827	174100	191983280	5280	5280	5280	5280	0
100	20240827	174000	191983280	5280	5280	5280	5280	0
101	20240827	173900	191983280	5280	5280	5280	5280	0
102	20240827	173800	191983280	5280	5280	5280	5280	0
103	20240827	173700	191983280	5280	5280	5280	5280	0
104	20240827	173600	191983280	5280	5280	5280	5280	0
105	20240827	173500	191983280	5280	5280	5280	5280	0
106	20240827	173400	191983280	5280	5280	5280	5280	0
107	20240827	173300	191983280	5280	5280	5280	5280	0
108	20240827	173200	191983280	5280	5280	5280	5280	0
109	20240827	173100	191983280	5280	5280	5280	5280	0
110	20240827	173000	191983280	5280	5280	5280	5280	0
111	20240827	172900	191983280	5280	5280	5280	5280	0
112	20240827	172800	191983280	5280	5280	5280	5280	0
113	20240827	172700	191983280	5280	5280	5280	5280	0
114	20240827	172600	191983280	5280	5280	5280	5280	0
115	20240827	172500	191983280	5280	5280	5280	5280	0
116	20240827	172400	191983280	5280	5280	5280	5280	0
117	20240827	172300	191983280	5280	5280	5280	5280	0
118	20240827	172200	191983280	5280	5280	5280	5280	0
119	20240827	172100	191983280	5280	5280	5280	5280	0
120	20240827	172000	191983280	5280	5280	5280	5280	0
121	20240827	171900	191983280	5280	5280	5280	5280	0
122	20240827	171800	191983280	5280	5280	5280	5280	363
123	20240827	171700	191983280	5280	5280	5280	5280	0
124	20240827	171600	191983280	5280	5280	5280	5280	0
125	20240827	171500	191983280	5280	5280	5280	5280	0
126	20240827	171400	191983280	5280	5280	5280	5280	0
127	20240827	171300	191983280	5280	5280	5280	5280	0
128	20240827	171200	191983280	5280	5280	5280	5280	0
129	20240827	171100	191983280	5280	5280	5280	5280	0
130	20240827	171000	191983280	5280	5280	5280	5280	0
131	20240827	170900	191983280	5280	5280	5280	5280	0
132	20240827	170800	191983280	5280	5280	5280	5280	0
133	20240827	170700	191983280	5280	5280	5280	5280	0
134	20240827	170600	191983280	5280	5280	5280	5280	0
135	20240827	170500	191983280	5280	5280	5280	5280	0
136	20240827	170400	191983280	5280	5280	5280	5280	0
137	20240827	170300	191983280	5280	5280	5280	5280	0
138	20240827	170200	191983280	5280	5280	5280	5280	0
139	20240827	170100	191983280	5280	5280	5280	5280	0
140	20240827	170000	191983280	5280	5280	5280	5280	0
141	20240827	165900	191983280	5280	5280	5280	5280	0
142	20240827	165800	191983280	5280	5280	5280	5280	0
143	20240827	165700	191983280	5280	5280	5280	5280	0
144	20240827	165600	191983280	5280	5280	5280	5280	0
145	20240827	165500	191983280	5280	5280	5280	5280	0
146	20240827	165400	191983280	5280	5280	5280	5280	0
147	20240827	165300	191983280	5280	5280	5280	5280	0
148	20240827	165200	191983280	5280	5280	5280	5280	0
149	20240827	165100	191983280	5280	5280	5280	5280	0
150	20240827	165000	191983280	5280	5280	5280	5280	0
151	20240827	164900	191983280	5280	5280	5280	5280	0
152	20240827	164800	191983280	5280	5280	5280	5280	363
153	20240827	164700	191983280	5280	5280	5280	5280	0
154	20240827	164600	191983280	5280	5280	5280	5280	0
155	20240827	164500	191983280	5280	5280	5280	5280	0
156	20240827	164400	191983280	5280	5280	5280	5280	0
157	20240827	164300	191983280	5280	5280	5280	5280	0
158	20240827	164200	191983280	5280	5280	5280	5280	0
159	20240827	164100	191983280	5280	5280	5280	5280	0
160	20240827	164000	191983280	5280	5280	5280	5280	0
161	20240827	163900	191983280	5280	5280	5280	5280	0
162	20240827	163800	191983280	5280	5280	5280	5280	0
163	20240827	163700	191983280	5280	5280	5280	5280	0
164	20240827	163600	191983280	5280	5280	5280	5280	0
165	20240827	163500	191983280	5280	5280	5280	5280	0
166	20240827	163400	191983280	5280	5280	5280	5280	0
167	20240827	163300	191983280	5280	5280	5280	5280	0
168	20240827	163200	191983280	5280	5280	5280	5280	0
169	20240827	163100	191983280	5280	5280	5280	5280	0
170	20240827	163000	191983280	5280	5280	5280	5280	0
171	20240827	162900	191983280	5280	5280	5280	5280	0
172	20240827	162800	191983280	5280	5280	5280	5280	0
173	20240827	162700	191983280	5280	5280	5280	5280	0
174	20240827	162600	191983280	5280	5280	5280	5280	0
175	20240827	162500	191983280	5280	5280	5280	5280	0
176	20240827	162400	191983280	5280	5280	5280	5280	0
177	20240827	162300	191983280	5280	5280	5280	5280	0
178	20240827	162200	191983280	5280	5280	5280	5280	0
179	20240827	162100	191983280	5280	5280	5280	5280	0
180	20240827	162000	191983280	5280	5280	5280	5280	0
181	20240827	161900	191983280	5280	5280	5280	5280	0
182	20240827	161800	191983280	5280	5280	5280	5280	363
183	20240827	161700	191983280	5280	5280	5280	5280	0
184	20240827	161600	191983280	5280	5280	5280	5280	0
185	20240827	161500	191983280	5280	5280	5280	5280	0
186	20240827	161400	191983280	5280	5280	5280	5280	0
187	20240827	161300	191983280	5280	5280	5280	5280	0
188	20240827	161200	191983280	5280	5280	5280	5280	0
189	20240827	161100	191983280	5280	5280	5280	5280	0
190	20240827	161000	191983280	5280	5280	5280	5280	0
191	20240827	160900	191983280	5280	5280	5280	5280	0
192	20240827	160800	191983280	5280	5280	5280	5280	0
193	20240827	160700	191983280	5280	5280	5280	5280	0
194	20240827	160600	191983280	5280	5280	5280	5280	0
195	20240827	160500	191983280	5280	5280	5280	5280	0
196	20240827	160400	191983280	5280	5280	5280	5280	0
197	20240827	160300	191983280	5280	5280	5280	5280	0
198	20240827	160200	191983280	5280	5280	5280	5280	0
199	20240827	160100	191983280	5280	5280	5280	5280	0
200	20240827	160000	191983280	5280	5280	5280	5280	0
201	20240827	155900	191983280	5280	5280	5280	5280	0
202	20240827	155800	191983280	5280	5280	5280	5280	0
203	20240827	155700	191983280	5280	5280	5280	5280	0
204	20240827	155600	191983280	5280	5280	5280	5280	0
205	20240827	155500	191983280	5280	5280	5280	5280	0
206	20240827	155400	191983280	5280	5280	5280	5280	0
207	20240827	155300	191983280	5280	5280	5280	5280	0
208	20240827	155200	191983280	5280	5280	5280	5280	0
209	20240827	155100	191983280	5280	5280	5280	5280	0
210	20240827	155000	191983280	5280	5280	5280	5280	0
211	20240827	154900	191983280	5280	5280	5280	5280	0
212	20240827	154800	191983280	5280	5280	5280	5280	363
213	20240827	154700	191983280	5280	5280	5280	5280	0
214	20240827	154600	191983280	5280	5280	5280	5280	0
215	20240827	154500	191983280	5280	5280	5280	5280	0
216	20240827	154400	191983280	5280	5280	5280	5280	0
217	20240827	154300	191983280	5280	5280	5280	5280	0
218	20240827	154200	191983280	5280	5280	5280	5280	0
219	20240827	154100	191983280	5280	5280	5280	5280	0
220	20240827	154000	191983280	5280	5280	5280	5280	0
221	20240827	153900	191983280	5280	5280	5280	5280	0
222	20240827	153800	191983280	5280	5280	5280	5280	0
223	20240827	153700	191983280	5280	5280	5280	5280	0
224	20240827	153600	191983280	5280	5280	5280	5280	0
225	20240827	153500	191983280	5280	5280	5280	5280	0
226	20240827	153400	191983280	5280	5280	5280	5280	0
227	20240827	153300	191983280	5280	5280	5280	5280	0
228	20240827	153200	191983280	5280	5280	5280	5280	0
229	20240827	153100	191983280	5280	5280	5280	5280	0
230	20240827	153000	191983280	5280	5280	5280	5280	363
231	20240827	152900	190066640	5290	5290	5290	5290	0
232	20240827	152800	190066640	5290	5290	5290	5290	0
233	20240827	152700	190066640	5290	5290	5290	5290	0
234	20240827	152600	190066640	5290	5290	5290	5290	0
235	20240827	152500	190066640	5290	5290	5290	5290	0
236	20240827	152400	190066640	5290	5290	5290	5290	0
237	20240827	152300	190066640	5290	5290	5290	5290	0
238	20240827	152200	190066640	5290	5290	5290	5290	0
239	20240827	152100	190066640	5290	5290	5290	5290	0
240	20240827	152000	190066640	5290	5290	5290	5290	0
241	20240827	151900	190066640	5290	5290	5290	5270	40
242	20240827	151800	189855180	5270	5280	5280	5270	51
243	20240827	151700	189586200	5260	5270	5270	5260	676
244	20240827	151600	186023700	5270	5270	5270	5270	1
245	20240827	151500	186018430	5270	5270	5270	5270	1
246	20240827	151400	186013160	5270	5280	5280	5270	996
247	20240827	151300	180754290	5270	5270	5270	5270	1
248	20240827	151200	180749020	5280	5270	5280	5270	38
249	20240827	151100	180548680	5270	5270	5270	5270	18
250	20240827	151000	180453820	5260	5260	5260	5260	0
251	20240827	150900	180453820	5260	5270	5270	5260	2
252	20240827	150800	180443290	5260	5260	5270	5260	37
253	20240827	150700	180248350	5260	5260	5260	5260	13
254	20240827	150600	180179970	5260	5260	5260	5260	1
255	20240827	150500	180174710	5260	5270	5270	5260	112
256	20240827	150400	179584490	5260	5260	5270	5260	42
257	20240827	150300	179363250	5260	5260	5270	5260	481
258	20240827	150200	176828560	5260	5260	5260	5260	33
259	20240827	150100	176654980	5260	5270	5270	5260	496
260	20240827	150000	174041190	5270	5270	5270	5270	0
261	20240827	145900	174041190	5270	5270	5270	5270	0
262	20240827	145800	174041190	5270	5270	5270	5270	5
263	20240827	145700	174014840	5270	5270	5270	5270	0
264	20240827	145600	174014840	5270	5270	5270	5270	0
265	20240827	145500	174014840	5270	5270	5270	5270	0
266	20240827	145400	174014840	5270	5270	5270	5270	0
267	20240827	145300	174014840	5270	5270	5270	5270	0
268	20240827	145200	174014840	5270	5280	5280	5270	171
269	20240827	145100	173111970	5280	5280	5280	5280	0
270	20240827	145000	173111970	5280	5280	5280	5280	508
271	20240827	144900	170429730	5260	5280	5280	5260	2
272	20240827	144800	170419190	5280	5280	5280	5280	0
273	20240827	144700	170419190	5280	5280	5280	5280	0
274	20240827	144600	170419190	5280	5280	5280	5280	0
275	20240827	144500	170419190	5280	5280	5280	5280	0
276	20240827	144400	170419190	5280	5280	5280	5260	321
277	20240827	144300	168725460	5270	5280	5280	5250	817
278	20240827	144200	164417010	5270	5270	5270	5270	0
279	20240827	144100	164417010	5270	5270	5270	5270	0
280	20240827	144000	164417010	5270	5270	5270	5270	0
281	20240827	143900	164417010	5270	5260	5270	5260	616
282	20240827	143800	161176390	5260	5260	5260	5260	0
283	20240827	143700	161176390	5260	5260	5260	5260	0
284	20240827	143600	161176390	5260	5260	5260	5260	130
285	20240827	143500	160492590	5260	5270	5270	5260	1783
286	20240827	143400	151111570	5270	5270	5270	5270	0
287	20240827	143300	151111570	5270	5270	5270	5270	0
288	20240827	143200	151111570	5270	5270	5270	5270	0
289	20240827	143100	151111570	5270	5280	5280	5270	1200
290	20240827	143000	144785570	5300	5300	5300	5300	0
291	20240827	142900	144785570	5300	5300	5300	5300	0
292	20240827	142800	144785570	5300	5280	5300	5280	791
293	20240827	142700	140608470	5290	5290	5290	5290	0
294	20240827	142600	140608470	5290	5290	5290	5290	73
295	20240827	142500	140222300	5290	5290	5290	5290	0
296	20240827	142400	140222300	5290	5290	5290	5290	0
297	20240827	142300	140222300	5290	5290	5290	5290	0
298	20240827	142200	140222300	5290	5290	5290	5290	0
299	20240827	142100	140222300	5290	5290	5290	5290	0
300	20240827	142000	140222300	5290	5290	5290	5290	0
301	20240827	141900	140222300	5290	5290	5290	5290	0
302	20240827	141800	140222300	5290	5290	5290	5290	0
303	20240827	141700	140222300	5290	5290	5290	5290	0
304	20240827	141600	140222300	5290	5290	5290	5290	0
305	20240827	141500	140222300	5290	5290	5290	5290	0
306	20240827	141400	140222300	5290	5290	5290	5290	0
307	20240827	141300	140222300	5290	5290	5290	5290	0
308	20240827	141200	140222300	5290	5290	5290	5290	52
309	20240827	141100	139947220	5300	5300	5300	5300	0
310	20240827	141000	139947220	5300	5300	5300	5300	0
311	20240827	140900	139947220	5300	5300	5300	5300	0
312	20240827	140800	139947220	5300	5300	5300	5300	0
313	20240827	140700	139947220	5300	5300	5300	5300	0
314	20240827	140600	139947220	5300	5300	5300	5300	3
315	20240827	140500	139931320	5290	5290	5290	5290	0
316	20240827	140400	139931320	5290	5290	5290	5290	0
317	20240827	140300	139931320	5290	5290	5290	5290	0
318	20240827	140200	139931320	5290	5280	5290	5280	263
319	20240827	140100	138540160	5290	5290	5290	5290	15
320	20240827	140000	138460810	5270	5270	5270	5270	0
321	20240827	135900	138460810	5270	5270	5270	5270	0
322	20240827	135800	138460810	5270	5270	5270	5270	97
323	20240827	135700	137949620	5260	5260	5260	5260	0
324	20240827	135600	137949620	5260	5260	5260	5260	0
325	20240827	135500	137949620	5260	5260	5260	5260	0
326	20240827	135400	137949620	5260	5260	5260	5260	0
327	20240827	135300	137949620	5260	5260	5260	5260	0
328	20240827	135200	137949620	5260	5260	5260	5260	0
329	20240827	135100	137949620	5260	5260	5260	5260	0
330	20240827	135000	137949620	5260	5280	5280	5260	2000
331	20240827	134900	127414290	5280	5280	5280	5280	0
332	20240827	134800	127414290	5280	5280	5280	5280	0
333	20240827	134700	127414290	5280	5280	5280	5280	0
334	20240827	134600	127414290	5280	5280	5280	5280	0
335	20240827	134500	127414290	5280	5280	5280	5280	1
336	20240827	134400	127409010	5280	5280	5280	5280	0
337	20240827	134300	127409010	5280	5280	5280	5280	21
338	20240827	134200	127298130	5280	5280	5280	5280	0
339	20240827	134100	127298130	5280	5280	5280	5280	0
340	20240827	134000	127298130	5280	5280	5280	5280	81
341	20240827	133900	126870450	5280	5280	5280	5280	13
342	20240827	133800	126801810	5280	5280	5280	5280	0
343	20240827	133700	126801810	5280	5280	5280	5280	20
344	20240827	133600	126696210	5280	5280	5280	5280	3
345	20240827	133500	126680370	5270	5270	5270	5270	70
346	20240827	133400	126311470	5270	5270	5270	5270	0
347	20240827	133300	126311470	5270	5280	5280	5270	126
348	20240827	133200	125647130	5270	5270	5270	5270	0
349	20240827	133100	125647130	5270	5280	5280	5270	11
350	20240827	133000	125589060	5280	5280	5280	5280	0
351	20240827	132900	125589060	5280	5280	5280	5280	0
352	20240827	132800	125589060	5280	5280	5280	5280	0
353	20240827	132700	125589060	5280	5280	5280	5280	0
354	20240827	132600	125589060	5280	5280	5280	5280	1
355	20240827	132500	125583780	5270	5270	5270	5270	0
356	20240827	132400	125583780	5270	5270	5270	5270	0
357	20240827	132300	125583780	5270	5270	5270	5270	0
358	20240827	132200	125583780	5270	5270	5270	5270	0
359	20240827	132100	125583780	5270	5270	5270	5270	0
360	20240827	132000	125583780	5270	5270	5270	5270	0
361	20240827	131900	125583780	5270	5290	5290	5270	4
362	20240827	131800	125562650	5290	5290	5290	5290	0
363	20240827	131700	125562650	5290	5290	5290	5290	0
364	20240827	131600	125562650	5290	5290	5290	5290	0
365	20240827	131500	125562650	5290	5290	5290	5290	0
366	20240827	131400	125562650	5290	5290	5290	5290	0
367	20240827	131300	125562650	5290	5290	5290	5290	0
368	20240827	131200	125562650	5290	5290	5290	5290	0
369	20240827	131100	125562650	5290	5290	5290	5290	200
370	20240827	131000	124504650	5290	5290	5290	5290	0
371	20240827	130900	124504650	5290	5290	5290	5290	0
372	20240827	130800	124504650	5290	5290	5290	5290	0
373	20240827	130700	124504650	5290	5290	5290	5290	0
374	20240827	130600	124504650	5290	5290	5290	5290	0
375	20240827	130500	124504650	5290	5290	5290	5290	0
376	20240827	130400	124504650	5290	5290	5290	5290	0
377	20240827	130300	124504650	5290	5290	5290	5290	0
378	20240827	130200	124504650	5290	5290	5290	5290	1
379	20240827	130100	124499360	5290	5290	5290	5290	0
380	20240827	130000	124499360	5290	5290	5290	5290	0
381	20240827	125900	124499360	5290	5290	5290	5290	0
382	20240827	125800	124499360	5290	5290	5290	5290	0
383	20240827	125700	124499360	5290	5290	5290	5290	0
384	20240827	125600	124499360	5290	5290	5290	5290	0
385	20240827	125500	124499360	5290	5290	5290	5290	0
386	20240827	125400	124499360	5290	5290	5290	5290	0
387	20240827	125300	124499360	5290	5290	5290	5290	0
388	20240827	125200	124499360	5290	5280	5290	5280	480
389	20240827	125100	121964950	5280	5280	5280	5280	1
390	20240827	125000	121959670	5270	5270	5270	5270	0
391	20240827	124900	121959670	5270	5280	5280	5270	91
392	20240827	124800	121480080	5260	5260	5260	5260	0
393	20240827	124700	121480080	5260	5260	5260	5260	0
394	20240827	124600	121480080	5260	5260	5260	5260	120
395	20240827	124500	120848880	5260	5260	5260	5260	0
396	20240827	124400	120848880	5260	5270	5270	5260	5
397	20240827	124300	120822540	5280	5280	5280	5280	5
398	20240827	124200	120796140	5280	5270	5280	5270	104
399	20240827	124100	120248050	5270	5270	5270	5260	22
400	20240827	124000	120132120	5270	5270	5270	5270	0
401	20240827	123900	120132120	5270	5280	5280	5270	268
402	20240827	123800	118719740	5270	5270	5270	5270	0
403	20240827	123700	118719740	5270	5270	5270	5270	1
404	20240827	123600	118714470	5270	5270	5270	5270	0
405	20240827	123500	118714470	5270	5270	5270	5270	0
406	20240827	123400	118714470	5270	5270	5270	5270	0
407	20240827	123300	118714470	5270	5270	5270	5270	220
408	20240827	123200	117555070	5280	5280	5280	5280	0
409	20240827	123100	117555070	5280	5280	5280	5280	0
410	20240827	123000	117555070	5280	5280	5280	5280	0
411	20240827	122900	117555070	5280	5280	5280	5280	0
412	20240827	122800	117555070	5280	5280	5280	5280	0
413	20240827	122700	117555070	5280	5280	5280	5280	0
414	20240827	122600	117555070	5280	5280	5280	5280	0
415	20240827	122500	117555070	5280	5280	5280	5280	0
416	20240827	122400	117555070	5280	5280	5280	5280	1
417	20240827	122300	117549790	5270	5270	5270	5270	0
418	20240827	122200	117549790	5270	5270	5270	5270	0
419	20240827	122100	117549790	5270	5280	5280	5270	78
420	20240827	122000	117138330	5280	5280	5280	5280	0
421	20240827	121900	117138330	5280	5280	5280	5280	0
422	20240827	121800	117138330	5280	5280	5280	5280	0
423	20240827	121700	117138330	5280	5280	5280	5280	0
424	20240827	121600	117138330	5280	5280	5280	5280	50
425	20240827	121500	116874330	5290	5280	5290	5280	2
426	20240827	121400	116863760	5280	5280	5280	5280	0
427	20240827	121300	116863760	5280	5280	5280	5280	0
428	20240827	121200	116863760	5280	5280	5280	5280	30
429	20240827	121100	116705360	5280	5280	5280	5280	54
430	20240827	121000	116420240	5280	5280	5280	5280	6
431	20240827	120900	116388560	5280	5280	5280	5280	0
432	20240827	120800	116388560	5280	5280	5280	5280	0
433	20240827	120700	116388560	5280	5280	5280	5280	0
434	20240827	120600	116388560	5280	5280	5280	5280	0
435	20240827	120500	116388560	5280	5280	5280	5280	0
436	20240827	120400	116388560	5280	5280	5280	5280	0
437	20240827	120300	116388560	5280	5280	5280	5280	0
438	20240827	120200	116388560	5280	5280	5280	5280	1
439	20240827	120100	116383280	5260	5260	5260	5260	0
440	20240827	120000	116383280	5260	5280	5280	5260	23
441	20240827	115900	116261870	5280	5280	5280	5280	0
442	20240827	115800	116261870	5280	5280	5280	5260	5
443	20240827	115700	116235490	5280	5280	5280	5280	0
444	20240827	115600	116235490	5280	5280	5280	5280	0
445	20240827	115500	116235490	5280	5280	5280	5280	0
446	20240827	115400	116235490	5280	5280	5280	5280	1
447	20240827	115300	116230210	5260	5260	5260	5260	0
448	20240827	115200	116230210	5260	5260	5260	5260	0
449	20240827	115100	116230210	5260	5260	5260	5260	4
450	20240827	115000	116209170	5280	5280	5280	5280	1
451	20240827	114900	116203890	5280	5280	5280	5280	0
452	20240827	114800	116203890	5280	5280	5280	5280	1
453	20240827	114700	116198610	5280	5280	5280	5280	0
454	20240827	114600	116198610	5280	5280	5280	5280	0
455	20240827	114500	116198610	5280	5280	5280	5260	6
456	20240827	114400	116167010	5260	5280	5280	5260	107
457	20240827	114300	115602210	5280	5280	5280	5280	134
458	20240827	114200	114894690	5280	5270	5280	5260	382
459	20240827	114100	112881640	5250	5250	5250	5250	0
460	20240827	114000	112881640	5250	5250	5250	5250	0
461	20240827	113900	112881640	5250	5250	5250	5250	0
462	20240827	113800	112881640	5250	5250	5250	5250	0
463	20240827	113700	112881640	5250	5250	5250	5250	0
464	20240827	113600	112881640	5250	5250	5250	5250	0
465	20240827	113500	112881640	5250	5250	5250	5250	0
466	20240827	113400	112881640	5250	5250	5250	5250	0
467	20240827	113300	112881640	5250	5250	5250	5250	7
468	20240827	113200	112844890	5250	5250	5250	5250	0
469	20240827	113100	112844890	5250	5250	5250	5250	0
470	20240827	113000	112844890	5250	5250	5250	5250	0
471	20240827	112900	112844890	5250	5250	5250	5250	0
472	20240827	112800	112844890	5250	5250	5250	5250	0
473	20240827	112700	112844890	5250	5250	5250	5250	0
474	20240827	112600	112844890	5250	5250	5250	5250	12
475	20240827	112500	112781890	5250	5250	5250	5250	0
476	20240827	112400	112781890	5250	5250	5250	5250	0
477	20240827	112300	112781890	5250	5250	5260	5250	116
478	20240827	112200	112172270	5250	5250	5250	5240	1524
479	20240827	112100	104172390	5260	5260	5260	5250	2939
480	20240827	112000	88738660	5260	5260	5260	5260	0
481	20240827	111900	88738660	5260	5280	5280	5260	28
482	20240827	111800	88591100	5260	5260	5260	5260	0
483	20240827	111700	88591100	5260	5260	5260	5260	1600
484	20240827	111600	80175100	5260	5260	5260	5260	0
485	20240827	111500	80175100	5260	5260	5260	5260	0
486	20240827	111400	80175100	5260	5260	5260	5260	100
487	20240827	111300	79649100	5260	5260	5260	5260	0
488	20240827	111200	79649100	5260	5260	5260	5260	0
489	20240827	111100	79649100	5260	5260	5260	5260	0
490	20240827	111000	79649100	5260	5260	5260	5260	0
491	20240827	110900	79649100	5260	5260	5260	5260	0
492	20240827	110800	79649100	5260	5260	5260	5260	0
493	20240827	110700	79649100	5260	5270	5270	5260	117
494	20240827	110600	79032520	5260	5260	5260	5260	0
495	20240827	110500	79032520	5260	5260	5260	5260	0
496	20240827	110400	79032520	5260	5270	5270	5260	1331
497	20240827	110300	72030160	5270	5270	5270	5270	0
498	20240827	110200	72030160	5270	5280	5280	5270	1000
499	20240827	110100	66759650	5280	5280	5280	5280	0
500	20240827	110000	66759650	5280	5280	5280	5280	1
501	20240827	105900	66754370	5290	5290	5290	5290	0
502	20240827	105800	66754370	5290	5290	5290	5290	0
503	20240827	105700	66754370	5290	5290	5290	5290	0
504	20240827	105600	66754370	5290	5290	5290	5290	1
505	20240827	105500	66749080	5270	5270	5270	5270	0
506	20240827	105400	66749080	5270	5270	5270	5270	1000
507	20240827	105300	61479080	5270	5270	5270	5270	0
508	20240827	105200	61479080	5270	5290	5310	5270	17
509	20240827	105100	61389150	5310	5310	5310	5290	63
510	20240827	105000	61055160	5290	5290	5290	5290	0
511	20240827	104900	61055160	5290	5290	5290	5290	0
512	20240827	104800	61055160	5290	5290	5290	5290	10
513	20240827	104700	61002260	5270	5280	5280	5270	1000
514	20240827	104600	55723510	5280	5280	5280	5280	0
515	20240827	104500	55723510	5280	5280	5280	5280	0
516	20240827	104400	55723510	5280	5280	5280	5280	0
517	20240827	104300	55723510	5280	5280	5280	5280	0
518	20240827	104200	55723510	5280	5280	5280	5280	0
519	20240827	104100	55723510	5280	5280	5280	5280	0
520	20240827	104000	55723510	5280	5300	5320	5280	1436
521	20240827	103900	48112650	5300	5300	5300	5300	0
522	20240827	103800	48112650	5300	5300	5300	5300	0
523	20240827	103700	48112650	5300	5300	5300	5300	0
524	20240827	103600	48112650	5300	5300	5300	5300	0
525	20240827	103500	48112650	5300	5300	5300	5300	0
526	20240827	103400	48112650	5300	5300	5300	5300	200
527	20240827	103300	47052650	5300	5300	5300	5300	0
528	20240827	103200	47052650	5300	5300	5300	5300	0
529	20240827	103100	47052650	5300	5300	5300	5300	25
530	20240827	103000	46920150	5300	5300	5300	5300	0
531	20240827	102900	46920150	5300	5300	5300	5300	0
532	20240827	102800	46920150	5300	5300	5300	5300	0
533	20240827	102700	46920150	5300	5300	5300	5300	0
534	20240827	102600	46920150	5300	5300	5300	5300	0
535	20240827	102500	46920150	5300	5300	5300	5300	0
536	20240827	102400	46920150	5300	5300	5300	5300	0
537	20240827	102300	46920150	5300	5300	5300	5300	0
538	20240827	102200	46920150	5300	5300	5300	5300	300
539	20240827	102100	45330150	5300	5300	5300	5300	0
540	20240827	102000	45330150	5300	5300	5300	5300	0
541	20240827	101900	45330150	5300	5300	5300	5300	0
542	20240827	101800	45330150	5300	5300	5300	5300	0
543	20240827	101700	45330150	5300	5300	5300	5300	0
544	20240827	101600	45330150	5300	5300	5300	5300	1000
545	20240827	101500	40030150	5320	5320	5320	5320	0
546	20240827	101400	40030150	5320	5320	5320	5320	0
547	20240827	101300	40030150	5320	5320	5320	5320	2
548	20240827	101200	40019510	5320	5320	5320	5320	0
549	20240827	101100	40019510	5320	5320	5320	5320	31
550	20240827	101000	39854590	5320	5320	5320	5320	0
551	20240827	100900	39854590	5320	5320	5320	5320	300
552	20240827	100800	38258590	5300	5320	5320	5300	303
553	20240827	100700	36646690	5300	5300	5300	5300	1
554	20240827	100600	36641390	5320	5320	5320	5320	1
555	20240827	100500	36636070	5320	5320	5320	5320	0
556	20240827	100400	36636070	5320	5320	5320	5320	1
557	20240827	100300	36630750	5320	5320	5320	5320	0
558	20240827	100200	36630750	5320	5310	5320	5310	200
559	20240827	100100	35566920	5300	5300	5300	5300	0
560	20240827	100000	35566920	5300	5300	5300	5300	0
561	20240827	095900	35566920	5300	5300	5300	5300	0
562	20240827	095800	35566920	5300	5300	5300	5300	0
563	20240827	095700	35566920	5300	5300	5300	5300	1
564	20240827	095600	35561620	5300	5300	5300	5300	0
565	20240827	095500	35561620	5300	5300	5300	5300	0
566	20240827	095400	35561620	5300	5300	5300	5300	2
567	20240827	095300	35551020	5320	5320	5320	5320	0
568	20240827	095200	35551020	5320	5320	5320	5320	0
569	20240827	095100	35551020	5320	5320	5320	5320	0
570	20240827	095000	35551020	5320	5320	5320	5320	0
571	20240827	094900	35551020	5320	5310	5320	5310	1000
572	20240827	094800	30235530	5310	5310	5310	5310	1
573	20240827	094700	30230220	5310	5310	5310	5310	0
574	20240827	094600	30230220	5310	5310	5310	5310	0
575	20240827	094500	30230220	5310	5310	5310	5310	0
576	20240827	094400	30230220	5310	5310	5310	5310	157
577	20240827	094300	29396550	5310	5310	5310	5310	0
578	20240827	094200	29396550	5310	5310	5310	5310	0
579	20240827	094100	29396550	5310	5310	5310	5310	184
580	20240827	094000	28419510	5310	5310	5310	5310	302
581	20240827	093900	26815890	5310	5310	5310	5300	80
582	20240827	093800	26391340	5300	5300	5300	5300	151
583	20240827	093700	25591040	5290	5290	5290	5290	400
584	20240827	093600	23475040	5290	5290	5290	5290	0
585	20240827	093500	23475040	5290	5290	5290	5290	0
586	20240827	093400	23475040	5290	5290	5290	5290	0
587	20240827	093300	23475040	5290	5290	5290	5290	0
588	20240827	093200	23475040	5290	5290	5290	5290	49
589	20240827	093100	23215830	5280	5280	5280	5280	0
590	20240827	093000	23215830	5280	5280	5280	5280	0
591	20240827	092900	23215830	5280	5280	5280	5280	38
592	20240827	092800	23015190	5270	5270	5270	5270	275
593	20240827	092700	21565940	5270	5270	5270	5270	200
594	20240827	092600	20511940	5270	5270	5270	5270	0
595	20240827	092500	20511940	5270	5270	5270	5270	0
596	20240827	092400	20511940	5270	5270	5270	5270	340
597	20240827	092300	18720140	5270	5270	5270	5270	62
598	20240827	092200	18393400	5270	5270	5270	5270	0
599	20240827	092100	18393400	5270	5270	5270	5270	0
600	20240827	092000	18393400	5270	5270	5270	5270	0
601	20240827	091900	18393400	5270	5270	5270	5270	0
602	20240827	091800	18393400	5270	5300	5300	5270	814
603	20240827	091700	14103350	5280	5280	5280	5280	0
604	20240827	091600	14103350	5280	5280	5280	5280	0
605	20240827	091500	14103350	5280	5280	5280	5280	112
606	20240827	091400	13511990	5280	5280	5280	5280	623
607	20240827	091300	10222550	5320	5320	5320	5320	0
608	20240827	091200	10222550	5320	5290	5320	5290	166
609	20240827	091100	9343300	5290	5300	5300	5290	292
610	20240827	091000	7796510	5310	5310	5310	5310	122
611	20240827	090900	7148690	5320	5320	5320	5320	0
612	20240827	090800	7148690	5320	5320	5320	5320	0
613	20240827	090700	7148690	5320	5320	5320	5320	2
614	20240827	090600	7138050	5320	5320	5320	5320	28
615	20240827	090500	6989090	5320	5320	5320	5320	0
616	20240827	090400	6989090	5320	5320	5320	5320	172
617	20240827	090300	6074050	5320	5320	5320	5320	0
618	20240827	090200	6074050	5320	5320	5320	5320	15
619	20240827	090100	5994250	5320	5320	5320	5320	0
620	20240827	090000	5994250	5320	5330	5330	5320	1125