KissMeData/037270/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	191900	236158380	2860	2860	2860	2860	2187
3	20240827	191800	236158380	2860	2860	2860	2860	0
4	20240827	191700	236158380	2860	2860	2860	2860	0
5	20240827	191600	236158380	2860	2860	2860	2860	0
6	20240827	191500	236158380	2860	2860	2860	2860	0
7	20240827	191400	236158380	2860	2860	2860	2860	0
8	20240827	191300	236158380	2860	2860	2860	2860	0
9	20240827	191200	236158380	2860	2860	2860	2860	0
10	20240827	191100	236158380	2860	2860	2860	2860	0
11	20240827	191000	236158380	2860	2860	2860	2860	0
12	20240827	190900	236158380	2860	2860	2860	2860	0
13	20240827	190800	236158380	2860	2860	2860	2860	0
14	20240827	190700	236158380	2860	2860	2860	2860	0
15	20240827	190600	236158380	2860	2860	2860	2860	0
16	20240827	190500	236158380	2860	2860	2860	2860	0
17	20240827	190400	236158380	2860	2860	2860	2860	0
18	20240827	190300	236158380	2860	2860	2860	2860	0
19	20240827	190200	236158380	2860	2860	2860	2860	0
20	20240827	190100	236158380	2860	2860	2860	2860	0
21	20240827	190000	236158380	2860	2860	2860	2860	0
22	20240827	185900	236158380	2860	2860	2860	2860	0
23	20240827	185800	236158380	2860	2860	2860	2860	0
24	20240827	185700	236158380	2860	2860	2860	2860	0
25	20240827	185600	236158380	2860	2860	2860	2860	0
26	20240827	185500	236158380	2860	2860	2860	2860	0
27	20240827	185400	236158380	2860	2860	2860	2860	0
28	20240827	185300	236158380	2860	2860	2860	2860	0
29	20240827	185200	236158380	2860	2860	2860	2860	0
30	20240827	185100	236158380	2860	2860	2860	2860	0
31	20240827	185000	236158380	2860	2860	2860	2860	0
32	20240827	184900	236158380	2860	2860	2860	2860	2187
33	20240827	184800	236158380	2860	2860	2860	2860	0
34	20240827	184700	236158380	2860	2860	2860	2860	0
35	20240827	184600	236158380	2860	2860	2860	2860	0
36	20240827	184500	236158380	2860	2860	2860	2860	0
37	20240827	184400	236158380	2860	2860	2860	2860	0
38	20240827	184300	236158380	2860	2860	2860	2860	0
39	20240827	184200	236158380	2860	2860	2860	2860	0
40	20240827	184100	236158380	2860	2860	2860	2860	0
41	20240827	184000	236158380	2860	2860	2860	2860	0
42	20240827	183900	236158380	2860	2860	2860	2860	0
43	20240827	183800	236158380	2860	2860	2860	2860	0
44	20240827	183700	236158380	2860	2860	2860	2860	0
45	20240827	183600	236158380	2860	2860	2860	2860	0
46	20240827	183500	236158380	2860	2860	2860	2860	0
47	20240827	183400	236158380	2860	2860	2860	2860	0
48	20240827	183300	236158380	2860	2860	2860	2860	0
49	20240827	183200	236158380	2860	2860	2860	2860	0
50	20240827	183100	236158380	2860	2860	2860	2860	0
51	20240827	183000	236158380	2860	2860	2860	2860	0
52	20240827	182900	236158380	2860	2860	2860	2860	0
53	20240827	182800	236158380	2860	2860	2860	2860	0
54	20240827	182700	236158380	2860	2860	2860	2860	0
55	20240827	182600	236158380	2860	2860	2860	2860	0
56	20240827	182500	236158380	2860	2860	2860	2860	0
57	20240827	182400	236158380	2860	2860	2860	2860	0
58	20240827	182300	236158380	2860	2860	2860	2860	0
59	20240827	182200	236158380	2860	2860	2860	2860	0
60	20240827	182100	236158380	2860	2860	2860	2860	0
61	20240827	182000	236158380	2860	2860	2860	2860	0
62	20240827	181900	236158380	2860	2860	2860	2860	2187
63	20240827	181800	236158380	2860	2860	2860	2860	0
64	20240827	181700	236158380	2860	2860	2860	2860	0
65	20240827	181600	236158380	2860	2860	2860	2860	0
66	20240827	181500	236158380	2860	2860	2860	2860	0
67	20240827	181400	236158380	2860	2860	2860	2860	0
68	20240827	181300	236158380	2860	2860	2860	2860	0
69	20240827	181200	236158380	2860	2860	2860	2860	0
70	20240827	181100	236158380	2860	2860	2860	2860	0
71	20240827	181000	236158380	2860	2860	2860	2860	0
72	20240827	180900	236158380	2860	2860	2860	2860	0
73	20240827	180800	236158380	2860	2860	2860	2860	0
74	20240827	180700	236158380	2860	2860	2860	2860	0
75	20240827	180600	236158380	2860	2860	2860	2860	0
76	20240827	180500	236158380	2860	2860	2860	2860	0
77	20240827	180400	236158380	2860	2860	2860	2860	0
78	20240827	180300	236158380	2860	2860	2860	2860	0
79	20240827	180200	236158380	2860	2860	2860	2860	0
80	20240827	180100	236158380	2860	2860	2860	2860	0
81	20240827	180000	236158380	2860	2860	2860	2860	0
82	20240827	175900	236158380	2860	2860	2860	2860	0
83	20240827	175800	236158380	2860	2860	2860	2860	0
84	20240827	175700	236158380	2860	2860	2860	2860	0
85	20240827	175600	236158380	2860	2860	2860	2860	0
86	20240827	175500	236158380	2860	2860	2860	2860	0
87	20240827	175400	236158380	2860	2860	2860	2860	0
88	20240827	175300	236158380	2860	2860	2860	2860	0
89	20240827	175200	236158380	2860	2860	2860	2860	0
90	20240827	175100	236158380	2860	2860	2860	2860	0
91	20240827	175000	236158380	2860	2860	2860	2860	0
92	20240827	174900	236158380	2860	2860	2860	2860	2187
93	20240827	174800	236158380	2860	2860	2860	2860	0
94	20240827	174700	236158380	2860	2860	2860	2860	0
95	20240827	174600	236158380	2860	2860	2860	2860	0
96	20240827	174500	236158380	2860	2860	2860	2860	0
97	20240827	174400	236158380	2860	2860	2860	2860	0
98	20240827	174300	236158380	2860	2860	2860	2860	0
99	20240827	174200	236158380	2860	2860	2860	2860	0
100	20240827	174100	236158380	2860	2860	2860	2860	0
101	20240827	174000	236158380	2860	2860	2860	2860	0
102	20240827	173900	236158380	2860	2860	2860	2860	0
103	20240827	173800	236158380	2860	2860	2860	2860	0
104	20240827	173700	236158380	2860	2860	2860	2860	0
105	20240827	173600	236158380	2860	2860	2860	2860	0
106	20240827	173500	236158380	2860	2860	2860	2860	0
107	20240827	173400	236158380	2860	2860	2860	2860	0
108	20240827	173300	236158380	2860	2860	2860	2860	0
109	20240827	173200	236158380	2860	2860	2860	2860	0
110	20240827	173100	236158380	2860	2860	2860	2860	0
111	20240827	173000	236158380	2860	2860	2860	2860	0
112	20240827	172900	236158380	2860	2860	2860	2860	0
113	20240827	172800	236158380	2860	2860	2860	2860	0
114	20240827	172700	236158380	2860	2860	2860	2860	0
115	20240827	172600	236158380	2860	2860	2860	2860	0
116	20240827	172500	236158380	2860	2860	2860	2860	0
117	20240827	172400	236158380	2860	2860	2860	2860	0
118	20240827	172300	236158380	2860	2860	2860	2860	0
119	20240827	172200	236158380	2860	2860	2860	2860	0
120	20240827	172100	236158380	2860	2860	2860	2860	0
121	20240827	172000	236158380	2860	2860	2860	2860	0
122	20240827	171900	236158380	2860	2860	2860	2860	2187
123	20240827	171800	236158380	2860	2860	2860	2860	0
124	20240827	171700	236158380	2860	2860	2860	2860	0
125	20240827	171600	236158380	2860	2860	2860	2860	0
126	20240827	171500	236158380	2860	2860	2860	2860	0
127	20240827	171400	236158380	2860	2860	2860	2860	0
128	20240827	171300	236158380	2860	2860	2860	2860	0
129	20240827	171200	236158380	2860	2860	2860	2860	0
130	20240827	171100	236158380	2860	2860	2860	2860	0
131	20240827	171000	236158380	2860	2860	2860	2860	0
132	20240827	170900	236158380	2860	2860	2860	2860	0
133	20240827	170800	236158380	2860	2860	2860	2860	0
134	20240827	170700	236158380	2860	2860	2860	2860	0
135	20240827	170600	236158380	2860	2860	2860	2860	0
136	20240827	170500	236158380	2860	2860	2860	2860	0
137	20240827	170400	236158380	2860	2860	2860	2860	0
138	20240827	170300	236158380	2860	2860	2860	2860	0
139	20240827	170200	236158380	2860	2860	2860	2860	0
140	20240827	170100	236158380	2860	2860	2860	2860	0
141	20240827	170000	236158380	2860	2860	2860	2860	0
142	20240827	165900	236158380	2860	2860	2860	2860	0
143	20240827	165800	236158380	2860	2860	2860	2860	0
144	20240827	165700	236158380	2860	2860	2860	2860	0
145	20240827	165600	236158380	2860	2860	2860	2860	0
146	20240827	165500	236158380	2860	2860	2860	2860	0
147	20240827	165400	236158380	2860	2860	2860	2860	0
148	20240827	165300	236158380	2860	2860	2860	2860	0
149	20240827	165200	236158380	2860	2860	2860	2860	0
150	20240827	165100	236158380	2860	2860	2860	2860	0
151	20240827	165000	236158380	2860	2860	2860	2860	0
152	20240827	164900	236158380	2860	2860	2860	2860	2187
153	20240827	164800	236158380	2860	2860	2860	2860	0
154	20240827	164700	236158380	2860	2860	2860	2860	0
155	20240827	164600	236158380	2860	2860	2860	2860	0
156	20240827	164500	236158380	2860	2860	2860	2860	0
157	20240827	164400	236158380	2860	2860	2860	2860	0
158	20240827	164300	236158380	2860	2860	2860	2860	0
159	20240827	164200	236158380	2860	2860	2860	2860	0
160	20240827	164100	236158380	2860	2860	2860	2860	0
161	20240827	164000	236158380	2860	2860	2860	2860	0
162	20240827	163900	236158380	2860	2860	2860	2860	0
163	20240827	163800	236158380	2860	2860	2860	2860	0
164	20240827	163700	236158380	2860	2860	2860	2860	0
165	20240827	163600	236158380	2860	2860	2860	2860	0
166	20240827	163500	236158380	2860	2860	2860	2860	0
167	20240827	163400	236158380	2860	2860	2860	2860	0
168	20240827	163300	236158380	2860	2860	2860	2860	0
169	20240827	163200	236158380	2860	2860	2860	2860	0
170	20240827	163100	236158380	2860	2860	2860	2860	0
171	20240827	163000	236158380	2860	2860	2860	2860	0
172	20240827	162900	236158380	2860	2860	2860	2860	0
173	20240827	162800	236158380	2860	2860	2860	2860	0
174	20240827	162700	236158380	2860	2860	2860	2860	0
175	20240827	162600	236158380	2860	2860	2860	2860	0
176	20240827	162500	236158380	2860	2860	2860	2860	0
177	20240827	162400	236158380	2860	2860	2860	2860	0
178	20240827	162300	236158380	2860	2860	2860	2860	0
179	20240827	162200	236158380	2860	2860	2860	2860	0
180	20240827	162100	236158380	2860	2860	2860	2860	0
181	20240827	162000	236158380	2860	2860	2860	2860	0
182	20240827	161900	236158380	2860	2860	2860	2860	2187
183	20240827	161800	236158380	2860	2860	2860	2860	0
184	20240827	161700	236158380	2860	2860	2860	2860	0
185	20240827	161600	236158380	2860	2860	2860	2860	0
186	20240827	161500	236158380	2860	2860	2860	2860	0
187	20240827	161400	236158380	2860	2860	2860	2860	0
188	20240827	161300	236158380	2860	2860	2860	2860	0
189	20240827	161200	236158380	2860	2860	2860	2860	0
190	20240827	161100	236158380	2860	2860	2860	2860	0
191	20240827	161000	236158380	2860	2860	2860	2860	0
192	20240827	160900	236158380	2860	2860	2860	2860	0
193	20240827	160800	236158380	2860	2860	2860	2860	0
194	20240827	160700	236158380	2860	2860	2860	2860	0
195	20240827	160600	236158380	2860	2860	2860	2860	0
196	20240827	160500	236158380	2860	2860	2860	2860	0
197	20240827	160400	236158380	2860	2860	2860	2860	0
198	20240827	160300	236158380	2860	2860	2860	2860	0
199	20240827	160200	236158380	2860	2860	2860	2860	0
200	20240827	160100	236158380	2860	2860	2860	2860	0
201	20240827	160000	236158380	2860	2860	2860	2860	0
202	20240827	155900	236158380	2860	2860	2860	2860	0
203	20240827	155800	236158380	2860	2860	2860	2860	0
204	20240827	155700	236158380	2860	2860	2860	2860	0
205	20240827	155600	236158380	2860	2860	2860	2860	0
206	20240827	155500	236158380	2860	2860	2860	2860	0
207	20240827	155400	236158380	2860	2860	2860	2860	0
208	20240827	155300	236158380	2860	2860	2860	2860	0
209	20240827	155200	236158380	2860	2860	2860	2860	0
210	20240827	155100	236158380	2860	2860	2860	2860	0
211	20240827	155000	236158380	2860	2860	2860	2860	0
212	20240827	154900	236158380	2860	2860	2860	2860	2187
213	20240827	154800	236158380	2860	2860	2860	2860	0
214	20240827	154700	236158380	2860	2860	2860	2860	0
215	20240827	154600	236158380	2860	2860	2860	2860	0
216	20240827	154500	236158380	2860	2860	2860	2860	0
217	20240827	154400	236158380	2860	2860	2860	2860	0
218	20240827	154300	236158380	2860	2860	2860	2860	0
219	20240827	154200	236158380	2860	2860	2860	2860	0
220	20240827	154100	236158380	2860	2860	2860	2860	0
221	20240827	154000	236158380	2860	2860	2860	2860	0
222	20240827	153900	236158380	2860	2860	2860	2860	0
223	20240827	153800	236158380	2860	2860	2860	2860	0
224	20240827	153700	236158380	2860	2860	2860	2860	0
225	20240827	153600	236158380	2860	2860	2860	2860	0
226	20240827	153500	236158380	2860	2860	2860	2860	0
227	20240827	153400	236158380	2860	2860	2860	2860	0
228	20240827	153300	236158380	2860	2860	2860	2860	0
229	20240827	153200	236158380	2860	2860	2860	2860	0
230	20240827	153100	236158380	2860	2860	2860	2860	0
231	20240827	153000	236158380	2860	2860	2860	2860	2187
232	20240827	152900	229903560	2885	2885	2885	2885	0
233	20240827	152800	229903560	2885	2885	2885	2885	0
234	20240827	152700	229903560	2885	2885	2885	2885	0
235	20240827	152600	229903560	2885	2885	2885	2885	0
236	20240827	152500	229903560	2885	2885	2885	2885	0
237	20240827	152400	229903560	2885	2885	2885	2885	0
238	20240827	152300	229903560	2885	2885	2885	2885	0
239	20240827	152200	229903560	2885	2885	2885	2885	0
240	20240827	152100	229903560	2885	2885	2885	2885	0
241	20240827	152000	229903560	2885	2885	2885	2885	0
242	20240827	151900	229903560	2885	2880	2885	2870	619
243	20240827	151800	228120375	2875	2875	2875	2875	130
244	20240827	151700	227746625	2875	2875	2875	2875	1
245	20240827	151600	227743750	2875	2875	2875	2875	0
246	20240827	151500	227743750	2875	2875	2875	2875	26
247	20240827	151400	227669000	2880	2880	2880	2880	0
248	20240827	151300	227669000	2880	2880	2880	2880	0
249	20240827	151200	227669000	2880	2870	2880	2870	68
250	20240827	151100	227473170	2875	2880	2880	2875	280
251	20240827	151000	226666895	2880	2880	2880	2880	0
252	20240827	150900	226666895	2880	2880	2880	2880	0
253	20240827	150800	226666895	2880	2880	2880	2880	0
254	20240827	150700	226666895	2880	2870	2885	2860	3203
255	20240827	150600	217501135	2870	2860	2870	2860	401
256	20240827	150500	216350275	2870	2870	2870	2870	918
257	20240827	150400	213715615	2865	2870	2870	2865	513
258	20240827	150300	212245740	2870	2870	2870	2870	300
259	20240827	150200	211384740	2870	2870	2870	2870	0
260	20240827	150100	211384740	2870	2870	2870	2870	25
261	20240827	150000	211312990	2870	2880	2880	2870	100
262	20240827	145900	211025975	2870	2875	2875	2870	100
263	20240827	145800	210738890	2875	2880	2885	2875	4
264	20240827	145700	210727370	2870	2870	2870	2870	0
265	20240827	145600	210727370	2870	2885	2885	2870	2
266	20240827	145500	210721615	2870	2875	2885	2870	74
267	20240827	145400	210509045	2880	2880	2880	2880	0
268	20240827	145300	210509045	2880	2880	2880	2870	3075
269	20240827	145200	201674580	2885	2890	2890	2885	122
270	20240827	145100	201322585	2890	2890	2890	2890	10
271	20240827	145000	201293685	2890	2890	2890	2890	0
272	20240827	144900	201293685	2890	2890	2890	2890	0
273	20240827	144800	201293685	2890	2890	2890	2890	1
274	20240827	144700	201290795	2890	2890	2890	2890	0
275	20240827	144600	201290795	2890	2890	2890	2890	0
276	20240827	144500	201290795	2890	2890	2890	2890	0
277	20240827	144400	201290795	2890	2890	2890	2890	0
278	20240827	144300	201290795	2890	2890	2890	2890	34
279	20240827	144200	201192535	2885	2885	2885	2885	0
280	20240827	144100	201192535	2885	2885	2885	2885	0
281	20240827	144000	201192535	2885	2885	2885	2885	0
282	20240827	143900	201192535	2885	2885	2885	2885	0
283	20240827	143800	201192535	2885	2885	2885	2885	174
284	20240827	143700	200690545	2890	2890	2890	2890	1
285	20240827	143600	200687655	2890	2890	2890	2890	0
286	20240827	143500	200687655	2890	2890	2890	2890	10
287	20240827	143400	200658755	2890	2890	2890	2890	0
288	20240827	143300	200658755	2890	2890	2890	2890	0
289	20240827	143200	200658755	2890	2890	2890	2890	0
290	20240827	143100	200658755	2890	2890	2890	2890	0
291	20240827	143000	200658755	2890	2890	2890	2890	0
292	20240827	142900	200658755	2890	2890	2890	2890	1
293	20240827	142800	200655865	2890	2890	2890	2890	1
294	20240827	142700	200652975	2890	2890	2890	2890	0
295	20240827	142600	200652975	2890	2890	2890	2890	14
296	20240827	142500	200612515	2890	2890	2890	2890	0
297	20240827	142400	200612515	2890	2890	2890	2890	0
298	20240827	142300	200612515	2890	2890	2890	2890	0
299	20240827	142200	200612515	2890	2890	2890	2890	0
300	20240827	142100	200612515	2890	2890	2890	2890	0
301	20240827	142000	200612515	2890	2890	2890	2890	3
302	20240827	141900	200603845	2890	2890	2890	2890	1
303	20240827	141800	200600955	2885	2885	2885	2885	2
304	20240827	141700	200595185	2880	2880	2880	2880	0
305	20240827	141600	200595185	2880	2870	2880	2870	2970
306	20240827	141500	192047455	2870	2870	2870	2870	63
307	20240827	141400	191866645	2870	2870	2870	2870	0
308	20240827	141300	191866645	2870	2870	2870	2870	102
309	20240827	141200	191573905	2870	2865	2870	2865	90
310	20240827	141100	191315610	2870	2870	2870	2870	13
311	20240827	141000	191278300	2870	2870	2870	2870	46
312	20240827	140900	191146280	2870	2870	2870	2870	3
313	20240827	140800	191137670	2870	2870	2870	2870	6
314	20240827	140700	191120450	2870	2870	2870	2870	1
315	20240827	140600	191117580	2870	2870	2870	2870	202
316	20240827	140500	190537840	2865	2865	2865	2865	0
317	20240827	140400	190537840	2865	2865	2865	2865	252
318	20240827	140300	189815860	2865	2865	2865	2865	5
319	20240827	140200	189801535	2860	2865	2865	2860	20
320	20240827	140100	189744300	2865	2865	2865	2865	52
321	20240827	140000	189595320	2865	2865	2865	2865	9
322	20240827	135900	189569535	2865	2865	2865	2865	1
323	20240827	135800	189566670	2865	2865	2865	2865	3
324	20240827	135700	189558075	2865	2865	2865	2865	3
325	20240827	135600	189549480	2865	2865	2865	2865	0
326	20240827	135500	189549480	2865	2865	2865	2865	1
327	20240827	135400	189546615	2865	2865	2865	2865	20
328	20240827	135300	189489315	2865	2865	2865	2865	3
329	20240827	135200	189480720	2865	2865	2865	2865	0
330	20240827	135100	189480720	2865	2865	2865	2865	4
331	20240827	135000	189469260	2865	2865	2865	2865	0
332	20240827	134900	189469260	2865	2865	2865	2865	9
333	20240827	134800	189443475	2865	2865	2865	2865	0
334	20240827	134700	189443475	2865	2865	2865	2865	3
335	20240827	134600	189434880	2860	2860	2860	2860	300
336	20240827	134500	188576880	2865	2865	2865	2865	8
337	20240827	134400	188553960	2870	2870	2870	2870	0
338	20240827	134300	188553960	2870	2870	2870	2870	0
339	20240827	134200	188553960	2870	2870	2870	2870	0
340	20240827	134100	188553960	2870	2870	2870	2870	0
341	20240827	134000	188553960	2870	2870	2870	2870	0
342	20240827	133900	188553960	2870	2870	2870	2870	0
343	20240827	133800	188553960	2870	2870	2870	2870	0
344	20240827	133700	188553960	2870	2870	2870	2870	0
345	20240827	133600	188553960	2870	2870	2870	2870	1
346	20240827	133500	188551090	2870	2870	2870	2870	0
347	20240827	133400	188551090	2870	2870	2870	2870	1
348	20240827	133300	188548220	2865	2865	2865	2865	0
349	20240827	133200	188548220	2865	2865	2865	2865	1
350	20240827	133100	188545355	2870	2870	2870	2870	0
351	20240827	133000	188545355	2870	2870	2870	2870	0
352	20240827	132900	188545355	2870	2870	2870	2870	0
353	20240827	132800	188545355	2870	2870	2870	2870	0
354	20240827	132700	188545355	2870	2870	2870	2870	0
355	20240827	132600	188545355	2870	2870	2870	2870	0
356	20240827	132500	188545355	2870	2870	2870	2870	0
357	20240827	132400	188545355	2870	2870	2870	2870	0
358	20240827	132300	188545355	2870	2870	2870	2870	0
359	20240827	132200	188545355	2870	2870	2870	2870	0
360	20240827	132100	188545355	2870	2870	2870	2870	10
361	20240827	132000	188516655	2870	2870	2870	2870	0
362	20240827	131900	188516655	2870	2870	2870	2870	0
363	20240827	131800	188516655	2870	2870	2870	2870	0
364	20240827	131700	188516655	2870	2870	2870	2870	0
365	20240827	131600	188516655	2870	2870	2870	2870	0
366	20240827	131500	188516655	2870	2870	2870	2870	1
367	20240827	131400	188513785	2870	2870	2870	2870	0
368	20240827	131300	188513785	2870	2870	2870	2870	0
369	20240827	131200	188513785	2870	2870	2870	2870	0
370	20240827	131100	188513785	2870	2870	2870	2870	0
371	20240827	131000	188513785	2870	2865	2870	2865	11
372	20240827	130900	188482265	2865	2865	2865	2865	1
373	20240827	130800	188479400	2860	2860	2860	2860	0
374	20240827	130700	188479400	2860	2860	2860	2860	0
375	20240827	130600	188479400	2860	2860	2860	2860	0
376	20240827	130500	188479400	2860	2860	2860	2860	0
377	20240827	130400	188479400	2860	2860	2860	2860	286
378	20240827	130300	187661440	2860	2860	2860	2860	2
379	20240827	130200	187655720	2860	2855	2860	2855	51
380	20240827	130100	187510110	2855	2855	2855	2855	0
381	20240827	130000	187510110	2855	2855	2855	2855	0
382	20240827	125900	187510110	2855	2855	2855	2855	0
383	20240827	125800	187510110	2855	2855	2855	2855	0
384	20240827	125700	187510110	2855	2855	2855	2855	1
385	20240827	125600	187507255	2860	2860	2860	2860	0
386	20240827	125500	187507255	2860	2860	2860	2860	0
387	20240827	125400	187507255	2860	2860	2860	2860	0
388	20240827	125300	187507255	2860	2860	2860	2860	0
389	20240827	125200	187507255	2860	2860	2860	2860	0
390	20240827	125100	187507255	2860	2860	2860	2860	1
391	20240827	125000	187504395	2860	2860	2860	2860	1
392	20240827	124900	187501535	2860	2860	2860	2860	0
393	20240827	124800	187501535	2860	2860	2860	2860	0
394	20240827	124700	187501535	2860	2860	2860	2860	6034
395	20240827	124600	170244295	2860	2860	2860	2860	0
396	20240827	124500	170244295	2860	2860	2860	2860	2
397	20240827	124400	170238575	2850	2850	2850	2850	107
398	20240827	124300	169933625	2855	2855	2855	2855	0
399	20240827	124200	169933625	2855	2855	2855	2855	20
400	20240827	124100	169876525	2860	2860	2860	2860	0
401	20240827	124000	169876525	2860	2860	2860	2860	0
402	20240827	123900	169876525	2860	2860	2860	2860	2
403	20240827	123800	169870805	2855	2855	2855	2855	0
404	20240827	123700	169870805	2855	2855	2855	2855	0
405	20240827	123600	169870805	2855	2860	2860	2855	2
406	20240827	123500	169865090	2860	2860	2860	2860	1
407	20240827	123400	169862230	2860	2860	2860	2860	0
408	20240827	123300	169862230	2860	2860	2860	2860	15
409	20240827	123200	169819330	2860	2860	2860	2860	0
410	20240827	123100	169819330	2860	2860	2860	2860	1
411	20240827	123000	169816470	2850	2860	2860	2850	10
412	20240827	122900	169787880	2860	2860	2860	2860	0
413	20240827	122800	169787880	2860	2860	2860	2860	10
414	20240827	122700	169759280	2860	2860	2860	2860	0
415	20240827	122600	169759280	2860	2860	2860	2860	819
416	20240827	122500	167416940	2860	2860	2860	2860	104
417	20240827	122400	167119500	2860	2860	2860	2860	0
418	20240827	122300	167119500	2860	2860	2860	2860	0
419	20240827	122200	167119500	2860	2860	2860	2860	0
420	20240827	122100	167119500	2860	2855	2860	2850	947
421	20240827	122000	164418935	2860	2860	2860	2860	1
422	20240827	121900	164416075	2860	2860	2860	2860	0
423	20240827	121800	164416075	2860	2860	2860	2860	0
424	20240827	121700	164416075	2860	2860	2860	2860	0
425	20240827	121600	164416075	2860	2860	2860	2860	1
426	20240827	121500	164413215	2860	2860	2860	2860	0
427	20240827	121400	164413215	2860	2860	2860	2860	0
428	20240827	121300	164413215	2860	2860	2860	2860	114
429	20240827	121200	164087175	2865	2865	2865	2865	0
430	20240827	121100	164087175	2865	2865	2865	2865	0
431	20240827	121000	164087175	2865	2865	2865	2865	0
432	20240827	120900	164087175	2865	2865	2865	2865	0
433	20240827	120800	164087175	2865	2865	2865	2865	0
434	20240827	120700	164087175	2865	2865	2865	2865	0
435	20240827	120600	164087175	2865	2865	2865	2865	0
436	20240827	120500	164087175	2865	2865	2865	2865	0
437	20240827	120400	164087175	2865	2865	2865	2865	1
438	20240827	120300	164084310	2855	2870	2870	2855	22
439	20240827	120200	164021185	2855	2855	2855	2855	0
440	20240827	120100	164021185	2855	2855	2855	2855	0
441	20240827	120000	164021185	2855	2855	2855	2855	0
442	20240827	115900	164021185	2855	2860	2860	2855	230
443	20240827	115800	163363845	2870	2870	2870	2870	1
444	20240827	115700	163360975	2860	2860	2860	2860	0
445	20240827	115600	163360975	2860	2860	2860	2860	0
446	20240827	115500	163360975	2860	2860	2860	2860	1
447	20240827	115400	163358115	2865	2865	2865	2865	2
448	20240827	115300	163352385	2865	2865	2865	2865	0
449	20240827	115200	163352385	2865	2865	2865	2865	0
450	20240827	115100	163352385	2865	2865	2865	2865	3
451	20240827	115000	163343790	2865	2865	2865	2865	0
452	20240827	114900	163343790	2865	2865	2865	2865	0
453	20240827	114800	163343790	2865	2865	2865	2865	179
454	20240827	114700	162830955	2865	2865	2865	2865	1
455	20240827	114600	162828090	2865	2860	2865	2860	315
456	20240827	114500	161927180	2860	2855	2860	2850	1127
457	20240827	114400	158711170	2850	2855	2855	2850	1100
458	20240827	114300	155574845	2865	2865	2870	2855	4902
459	20240827	114200	141572625	2870	2870	2870	2870	0
460	20240827	114100	141572625	2870	2870	2870	2870	11
461	20240827	114000	141541055	2875	2875	2875	2875	0
462	20240827	113900	141541055	2875	2875	2875	2875	0
463	20240827	113800	141541055	2875	2875	2875	2875	1
464	20240827	113700	141538180	2875	2875	2875	2875	0
465	20240827	113600	141538180	2875	2875	2875	2875	1
466	20240827	113500	141535305	2870	2875	2875	2870	359
467	20240827	113400	140504970	2875	2875	2875	2875	1
468	20240827	113300	140502095	2875	2875	2875	2875	0
469	20240827	113200	140502095	2875	2875	2875	2875	6
470	20240827	113100	140484845	2875	2875	2875	2875	0
471	20240827	113000	140484845	2875	2875	2875	2875	0
472	20240827	112900	140484845	2875	2875	2875	2875	253
473	20240827	112800	139757470	2880	2880	2880	2880	2
474	20240827	112700	139751710	2880	2880	2880	2880	0
475	20240827	112600	139751710	2880	2880	2880	2880	34
476	20240827	112500	139653790	2875	2875	2875	2875	22
477	20240827	112400	139590540	2875	2875	2875	2875	0
478	20240827	112300	139590540	2875	2875	2875	2875	0
479	20240827	112200	139590540	2875	2875	2875	2875	2
480	20240827	112100	139584790	2875	2875	2875	2875	397
481	20240827	112000	138443415	2875	2875	2875	2875	100
482	20240827	111900	138155915	2875	2875	2875	2875	0
483	20240827	111800	138155915	2875	2875	2875	2875	0
484	20240827	111700	138155915	2875	2875	2875	2875	10
485	20240827	111600	138127165	2875	2880	2880	2875	509
486	20240827	111500	136663770	2880	2880	2880	2880	12
487	20240827	111400	136629210	2875	2875	2875	2875	0
488	20240827	111300	136629210	2875	2875	2875	2875	0
489	20240827	111200	136629210	2875	2875	2875	2875	0
490	20240827	111100	136629210	2875	2875	2875	2875	100
491	20240827	111000	136341710	2875	2875	2875	2875	2
492	20240827	110900	136335960	2875	2875	2875	2875	80
493	20240827	110800	136105960	2875	2875	2875	2875	100
494	20240827	110700	135818460	2875	2875	2875	2875	0
495	20240827	110600	135818460	2875	2875	2875	2875	0
496	20240827	110500	135818460	2875	2875	2875	2875	1
497	20240827	110400	135815585	2875	2875	2875	2875	80
498	20240827	110300	135585585	2875	2875	2875	2875	3
499	20240827	110200	135576960	2875	2875	2875	2875	0
500	20240827	110100	135576960	2875	2875	2875	2875	434
501	20240827	110000	134329210	2880	2880	2880	2880	0
502	20240827	105900	134329210	2880	2880	2880	2880	0
503	20240827	105800	134329210	2880	2880	2880	2880	0
504	20240827	105700	134329210	2880	2880	2880	2880	11
505	20240827	105600	134297530	2885	2885	2885	2885	0
506	20240827	105500	134297530	2885	2885	2885	2885	0
507	20240827	105400	134297530	2885	2885	2885	2885	0
508	20240827	105300	134297530	2885	2885	2885	2885	0
509	20240827	105200	134297530	2885	2885	2885	2885	0
510	20240827	105100	134297530	2885	2885	2885	2885	1
511	20240827	105000	134294645	2880	2885	2885	2880	72
512	20240827	104900	134087280	2875	2875	2875	2875	0
513	20240827	104800	134087280	2875	2875	2875	2875	27
514	20240827	104700	134009655	2890	2890	2890	2890	3
515	20240827	104600	134000985	2875	2875	2875	2875	22
516	20240827	104500	133937735	2880	2880	2880	2880	0
517	20240827	104400	133937735	2880	2885	2885	2880	8
518	20240827	104300	133914680	2885	2885	2885	2885	9
519	20240827	104200	133888715	2885	2885	2885	2885	44
520	20240827	104100	133761775	2885	2885	2885	2880	46
521	20240827	104000	133629070	2875	2880	2880	2875	6
522	20240827	103900	133611810	2880	2880	2880	2875	25
523	20240827	103800	133539885	2875	2885	2885	2875	75
524	20240827	103700	133324200	2885	2885	2885	2885	0
525	20240827	103600	133324200	2885	2885	2885	2885	9
526	20240827	103500	133298235	2875	2875	2875	2875	0
527	20240827	103400	133298235	2875	2885	2885	2875	25
528	20240827	103300	133226350	2880	2880	2880	2880	2
529	20240827	103200	133220590	2885	2885	2885	2885	0
530	20240827	103100	133220590	2885	2885	2885	2885	0
531	20240827	103000	133220590	2885	2885	2885	2885	87
532	20240827	102900	132969595	2885	2885	2885	2885	10
533	20240827	102800	132940745	2885	2885	2885	2885	0
534	20240827	102700	132940745	2885	2885	2885	2885	1
535	20240827	102600	132937860	2885	2885	2885	2885	0
536	20240827	102500	132937860	2885	2885	2885	2885	1
537	20240827	102400	132934975	2885	2885	2885	2885	30
538	20240827	102300	132848425	2885	2885	2885	2885	0
539	20240827	102200	132848425	2885	2885	2885	2885	0
540	20240827	102100	132848425	2885	2885	2885	2885	2
541	20240827	102000	132842655	2885	2885	2885	2885	0
542	20240827	101900	132842655	2885	2885	2885	2885	0
543	20240827	101800	132842655	2885	2885	2885	2885	0
544	20240827	101700	132842655	2885	2885	2885	2885	0
545	20240827	101600	132842655	2885	2885	2885	2885	5
546	20240827	101500	132828230	2865	2865	2865	2865	1
547	20240827	101400	132825365	2865	2865	2865	2865	0
548	20240827	101300	132825365	2865	2865	2865	2865	1000
549	20240827	101200	129960365	2865	2865	2865	2865	0
550	20240827	101100	129960365	2865	2865	2865	2865	1817
551	20240827	101000	124754660	2865	2865	2865	2865	183
552	20240827	100900	124230365	2870	2870	2870	2870	26
553	20240827	100800	124155745	2870	2870	2870	2870	262
554	20240827	100700	123403805	2875	2875	2875	2875	0
555	20240827	100600	123403805	2875	2875	2875	2875	2
556	20240827	100500	123398055	2875	2875	2875	2875	100
557	20240827	100400	123110555	2875	2875	2875	2875	2
558	20240827	100300	123104805	2875	2880	2880	2875	10
559	20240827	100200	123076030	2875	2875	2875	2875	0
560	20240827	100100	123076030	2875	2875	2875	2875	0
561	20240827	100000	123076030	2875	2875	2885	2875	60
562	20240827	095900	122903455	2890	2890	2890	2890	0
563	20240827	095800	122903455	2890	2890	2890	2890	1
564	20240827	095700	122900565	2880	2880	2880	2880	517
565	20240827	095600	121411605	2880	2880	2880	2880	105
566	20240827	095500	121109205	2880	2880	2880	2880	1
567	20240827	095400	121106325	2880	2880	2880	2880	4
568	20240827	095300	121094805	2880	2880	2880	2880	1
569	20240827	095200	121091925	2875	2880	2880	2875	317
570	20240827	095100	120180545	2880	2880	2880	2875	25
571	20240827	095000	120108610	2880	2880	2880	2880	0
572	20240827	094900	120108610	2880	2880	2880	2880	0
573	20240827	094800	120108610	2880	2880	2880	2880	0
574	20240827	094700	120108610	2880	2885	2885	2880	17
575	20240827	094600	120059600	2885	2890	2890	2885	12
576	20240827	094500	120024975	2890	2890	2890	2890	4
577	20240827	094400	120013415	2890	2890	2890	2890	0
578	20240827	094300	120013415	2890	2890	2890	2890	62
579	20240827	094200	119834235	2890	2890	2890	2890	0
580	20240827	094100	119834235	2890	2885	2890	2885	14
581	20240827	094000	119793780	2890	2890	2890	2890	251
582	20240827	093900	119068390	2890	2890	2890	2890	3
583	20240827	093800	119059720	2890	2875	2890	2875	51
584	20240827	093700	118913070	2875	2875	2875	2875	439
585	20240827	093600	117650945	2875	2870	2875	2870	552
586	20240827	093500	116066635	2870	2865	2870	2865	469
587	20240827	093400	114722945	2865	2860	2865	2860	2870
588	20240827	093300	106514585	2860	2855	2860	2855	632
589	20240827	093200	104707510	2855	2855	2855	2855	0
590	20240827	093100	104707510	2855	2850	2855	2850	48
591	20240827	093000	104570705	2850	2845	2850	2845	5
592	20240827	092900	104556460	2850	2850	2850	2845	72
593	20240827	092800	104351545	2850	2850	2850	2850	4
594	20240827	092700	104340145	2845	2845	2845	2845	0
595	20240827	092600	104340145	2845	2845	2845	2845	53
596	20240827	092500	104189360	2845	2845	2845	2845	0
597	20240827	092400	104189360	2845	2845	2845	2845	6
598	20240827	092300	104172290	2845	2850	2850	2840	501
599	20240827	092200	102746295	2855	2855	2855	2855	1
600	20240827	092100	102743440	2855	2855	2855	2855	0
601	20240827	092000	102743440	2855	2855	2855	2840	306
602	20240827	091900	101874325	2855	2845	2855	2840	1529
603	20240827	091800	97529125	2850	2850	2850	2850	17
604	20240827	091700	97480675	2855	2860	2860	2840	9394
605	20240827	091600	70719755	2865	2865	2865	2865	0
606	20240827	091500	70719755	2865	2865	2865	2860	66
607	20240827	091400	70530670	2865	2870	2870	2860	35
608	20240827	091300	70430525	2860	2860	2860	2860	7
609	20240827	091200	70410505	2860	2870	2870	2860	3128
610	20240827	091100	61448550	2870	2880	2880	2870	446
611	20240827	091000	60167970	2890	2890	2890	2890	2
612	20240827	090900	60162190	2875	2890	2890	2875	1136
613	20240827	090800	56895635	2890	2890	2890	2890	22
614	20240827	090700	56832055	2895	2890	2895	2890	600
615	20240827	090600	55095990	2890	2890	2895	2890	159
616	20240827	090500	54635945	2890	2890	2890	2890	1480
617	20240827	090400	50358745	2890	2870	2890	2870	957
618	20240827	090300	47598060	2870	2870	2870	2850	1431
619	20240827	090200	43494890	2870	2870	2870	2845	575
620	20240827	090100	41854580	2870	2850	2870	2850	5425
621	20240827	090000	26391195	2850	2895	2900	2845	9233