KissMeData/040300/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	192200	128968105	2980	2980	2980	2980	1202
3	20240827	192100	128968105	2980	2980	2980	2980	0
4	20240827	192000	128968105	2980	2980	2980	2980	0
5	20240827	191900	128968105	2980	2980	2980	2980	0
6	20240827	191800	128968105	2980	2980	2980	2980	0
7	20240827	191700	128968105	2980	2980	2980	2980	0
8	20240827	191600	128968105	2980	2980	2980	2980	0
9	20240827	191500	128968105	2980	2980	2980	2980	0
10	20240827	191400	128968105	2980	2980	2980	2980	0
11	20240827	191300	128968105	2980	2980	2980	2980	0
12	20240827	191200	128968105	2980	2980	2980	2980	0
13	20240827	191100	128968105	2980	2980	2980	2980	0
14	20240827	191000	128968105	2980	2980	2980	2980	0
15	20240827	190900	128968105	2980	2980	2980	2980	0
16	20240827	190800	128968105	2980	2980	2980	2980	0
17	20240827	190700	128968105	2980	2980	2980	2980	0
18	20240827	190600	128968105	2980	2980	2980	2980	0
19	20240827	190500	128968105	2980	2980	2980	2980	0
20	20240827	190400	128968105	2980	2980	2980	2980	0
21	20240827	190300	128968105	2980	2980	2980	2980	0
22	20240827	190200	128968105	2980	2980	2980	2980	0
23	20240827	190100	128968105	2980	2980	2980	2980	0
24	20240827	190000	128968105	2980	2980	2980	2980	0
25	20240827	185900	128968105	2980	2980	2980	2980	0
26	20240827	185800	128968105	2980	2980	2980	2980	0
27	20240827	185700	128968105	2980	2980	2980	2980	0
28	20240827	185600	128968105	2980	2980	2980	2980	0
29	20240827	185500	128968105	2980	2980	2980	2980	0
30	20240827	185400	128968105	2980	2980	2980	2980	0
31	20240827	185300	128968105	2980	2980	2980	2980	0
32	20240827	185200	128968105	2980	2980	2980	2980	1202
33	20240827	185100	128968105	2980	2980	2980	2980	0
34	20240827	185000	128968105	2980	2980	2980	2980	0
35	20240827	184900	128968105	2980	2980	2980	2980	0
36	20240827	184800	128968105	2980	2980	2980	2980	0
37	20240827	184700	128968105	2980	2980	2980	2980	0
38	20240827	184600	128968105	2980	2980	2980	2980	0
39	20240827	184500	128968105	2980	2980	2980	2980	0
40	20240827	184400	128968105	2980	2980	2980	2980	0
41	20240827	184300	128968105	2980	2980	2980	2980	0
42	20240827	184200	128968105	2980	2980	2980	2980	0
43	20240827	184100	128968105	2980	2980	2980	2980	0
44	20240827	184000	128968105	2980	2980	2980	2980	0
45	20240827	183900	128968105	2980	2980	2980	2980	0
46	20240827	183800	128968105	2980	2980	2980	2980	0
47	20240827	183700	128968105	2980	2980	2980	2980	0
48	20240827	183600	128968105	2980	2980	2980	2980	0
49	20240827	183500	128968105	2980	2980	2980	2980	0
50	20240827	183400	128968105	2980	2980	2980	2980	0
51	20240827	183300	128968105	2980	2980	2980	2980	0
52	20240827	183200	128968105	2980	2980	2980	2980	0
53	20240827	183100	128968105	2980	2980	2980	2980	0
54	20240827	183000	128968105	2980	2980	2980	2980	0
55	20240827	182900	128968105	2980	2980	2980	2980	0
56	20240827	182800	128968105	2980	2980	2980	2980	0
57	20240827	182700	128968105	2980	2980	2980	2980	0
58	20240827	182600	128968105	2980	2980	2980	2980	0
59	20240827	182500	128968105	2980	2980	2980	2980	0
60	20240827	182400	128968105	2980	2980	2980	2980	0
61	20240827	182300	128968105	2980	2980	2980	2980	0
62	20240827	182200	128968105	2980	2980	2980	2980	1202
63	20240827	182100	128968105	2980	2980	2980	2980	0
64	20240827	182000	128968105	2980	2980	2980	2980	0
65	20240827	181900	128968105	2980	2980	2980	2980	0
66	20240827	181800	128968105	2980	2980	2980	2980	0
67	20240827	181700	128968105	2980	2980	2980	2980	0
68	20240827	181600	128968105	2980	2980	2980	2980	0
69	20240827	181500	128968105	2980	2980	2980	2980	0
70	20240827	181400	128968105	2980	2980	2980	2980	0
71	20240827	181300	128968105	2980	2980	2980	2980	0
72	20240827	181200	128968105	2980	2980	2980	2980	0
73	20240827	181100	128968105	2980	2980	2980	2980	0
74	20240827	181000	128968105	2980	2980	2980	2980	0
75	20240827	180900	128968105	2980	2980	2980	2980	0
76	20240827	180800	128968105	2980	2980	2980	2980	0
77	20240827	180700	128968105	2980	2980	2980	2980	0
78	20240827	180600	128968105	2980	2980	2980	2980	0
79	20240827	180500	128968105	2980	2980	2980	2980	0
80	20240827	180400	128968105	2980	2980	2980	2980	0
81	20240827	180300	128968105	2980	2980	2980	2980	0
82	20240827	180200	128968105	2980	2980	2980	2980	0
83	20240827	180100	128968105	2980	2980	2980	2980	0
84	20240827	180000	128968105	2980	2980	2980	2980	0
85	20240827	175900	128968105	2980	2980	2980	2980	0
86	20240827	175800	128968105	2980	2980	2980	2980	0
87	20240827	175700	128968105	2980	2980	2980	2980	0
88	20240827	175600	128968105	2980	2980	2980	2980	0
89	20240827	175500	128968105	2980	2980	2980	2980	0
90	20240827	175400	128968105	2980	2980	2980	2980	0
91	20240827	175300	128968105	2980	2980	2980	2980	0
92	20240827	175200	128968105	2980	2980	2980	2980	1202
93	20240827	175100	128968105	2980	2980	2980	2980	0
94	20240827	175000	128968105	2980	2980	2980	2980	0
95	20240827	174900	128968105	2980	2980	2980	2980	0
96	20240827	174800	128968105	2980	2980	2980	2980	0
97	20240827	174700	128968105	2980	2980	2980	2980	0
98	20240827	174600	128968105	2980	2980	2980	2980	0
99	20240827	174500	128968105	2980	2980	2980	2980	0
100	20240827	174400	128968105	2980	2980	2980	2980	0
101	20240827	174300	128968105	2980	2980	2980	2980	0
102	20240827	174200	128968105	2980	2980	2980	2980	0
103	20240827	174100	128968105	2980	2980	2980	2980	0
104	20240827	174000	128968105	2980	2980	2980	2980	0
105	20240827	173900	128968105	2980	2980	2980	2980	0
106	20240827	173800	128968105	2980	2980	2980	2980	0
107	20240827	173700	128968105	2980	2980	2980	2980	0
108	20240827	173600	128968105	2980	2980	2980	2980	0
109	20240827	173500	128968105	2980	2980	2980	2980	0
110	20240827	173400	128968105	2980	2980	2980	2980	0
111	20240827	173300	128968105	2980	2980	2980	2980	0
112	20240827	173200	128968105	2980	2980	2980	2980	0
113	20240827	173100	128968105	2980	2980	2980	2980	0
114	20240827	173000	128968105	2980	2980	2980	2980	0
115	20240827	172900	128968105	2980	2980	2980	2980	0
116	20240827	172800	128968105	2980	2980	2980	2980	0
117	20240827	172700	128968105	2980	2980	2980	2980	0
118	20240827	172600	128968105	2980	2980	2980	2980	0
119	20240827	172500	128968105	2980	2980	2980	2980	0
120	20240827	172400	128968105	2980	2980	2980	2980	0
121	20240827	172300	128968105	2980	2980	2980	2980	0
122	20240827	172200	128968105	2980	2980	2980	2980	1202
123	20240827	172100	128968105	2980	2980	2980	2980	0
124	20240827	172000	128968105	2980	2980	2980	2980	0
125	20240827	171900	128968105	2980	2980	2980	2980	0
126	20240827	171800	128968105	2980	2980	2980	2980	0
127	20240827	171700	128968105	2980	2980	2980	2980	0
128	20240827	171600	128968105	2980	2980	2980	2980	0
129	20240827	171500	128968105	2980	2980	2980	2980	0
130	20240827	171400	128968105	2980	2980	2980	2980	0
131	20240827	171300	128968105	2980	2980	2980	2980	0
132	20240827	171200	128968105	2980	2980	2980	2980	0
133	20240827	171100	128968105	2980	2980	2980	2980	0
134	20240827	171000	128968105	2980	2980	2980	2980	0
135	20240827	170900	128968105	2980	2980	2980	2980	0
136	20240827	170800	128968105	2980	2980	2980	2980	0
137	20240827	170700	128968105	2980	2980	2980	2980	0
138	20240827	170600	128968105	2980	2980	2980	2980	0
139	20240827	170500	128968105	2980	2980	2980	2980	0
140	20240827	170400	128968105	2980	2980	2980	2980	0
141	20240827	170300	128968105	2980	2980	2980	2980	0
142	20240827	170200	128968105	2980	2980	2980	2980	0
143	20240827	170100	128968105	2980	2980	2980	2980	0
144	20240827	170000	128968105	2980	2980	2980	2980	0
145	20240827	165900	128968105	2980	2980	2980	2980	0
146	20240827	165800	128968105	2980	2980	2980	2980	0
147	20240827	165700	128968105	2980	2980	2980	2980	0
148	20240827	165600	128968105	2980	2980	2980	2980	0
149	20240827	165500	128968105	2980	2980	2980	2980	0
150	20240827	165400	128968105	2980	2980	2980	2980	0
151	20240827	165300	128968105	2980	2980	2980	2980	0
152	20240827	165200	128968105	2980	2980	2980	2980	1202
153	20240827	165100	128968105	2980	2980	2980	2980	0
154	20240827	165000	128968105	2980	2980	2980	2980	0
155	20240827	164900	128968105	2980	2980	2980	2980	0
156	20240827	164800	128968105	2980	2980	2980	2980	0
157	20240827	164700	128968105	2980	2980	2980	2980	0
158	20240827	164600	128968105	2980	2980	2980	2980	0
159	20240827	164500	128968105	2980	2980	2980	2980	0
160	20240827	164400	128968105	2980	2980	2980	2980	0
161	20240827	164300	128968105	2980	2980	2980	2980	0
162	20240827	164200	128968105	2980	2980	2980	2980	0
163	20240827	164100	128968105	2980	2980	2980	2980	0
164	20240827	164000	128968105	2980	2980	2980	2980	0
165	20240827	163900	128968105	2980	2980	2980	2980	0
166	20240827	163800	128968105	2980	2980	2980	2980	0
167	20240827	163700	128968105	2980	2980	2980	2980	0
168	20240827	163600	128968105	2980	2980	2980	2980	0
169	20240827	163500	128968105	2980	2980	2980	2980	0
170	20240827	163400	128968105	2980	2980	2980	2980	0
171	20240827	163300	128968105	2980	2980	2980	2980	0
172	20240827	163200	128968105	2980	2980	2980	2980	0
173	20240827	163100	128968105	2980	2980	2980	2980	0
174	20240827	163000	128968105	2980	2980	2980	2980	0
175	20240827	162900	128968105	2980	2980	2980	2980	0
176	20240827	162800	128968105	2980	2980	2980	2980	0
177	20240827	162700	128968105	2980	2980	2980	2980	0
178	20240827	162600	128968105	2980	2980	2980	2980	0
179	20240827	162500	128968105	2980	2980	2980	2980	0
180	20240827	162400	128968105	2980	2980	2980	2980	0
181	20240827	162300	128968105	2980	2980	2980	2980	0
182	20240827	162200	128968105	2980	2980	2980	2980	1202
183	20240827	162100	128968105	2980	2980	2980	2980	0
184	20240827	162000	128968105	2980	2980	2980	2980	0
185	20240827	161900	128968105	2980	2980	2980	2980	0
186	20240827	161800	128968105	2980	2980	2980	2980	0
187	20240827	161700	128968105	2980	2980	2980	2980	0
188	20240827	161600	128968105	2980	2980	2980	2980	0
189	20240827	161500	128968105	2980	2980	2980	2980	0
190	20240827	161400	128968105	2980	2980	2980	2980	0
191	20240827	161300	128968105	2980	2980	2980	2980	0
192	20240827	161200	128968105	2980	2980	2980	2980	0
193	20240827	161100	128968105	2980	2980	2980	2980	0
194	20240827	161000	128968105	2980	2980	2980	2980	0
195	20240827	160900	128968105	2980	2980	2980	2980	0
196	20240827	160800	128968105	2980	2980	2980	2980	0
197	20240827	160700	128968105	2980	2980	2980	2980	0
198	20240827	160600	128968105	2980	2980	2980	2980	0
199	20240827	160500	128968105	2980	2980	2980	2980	0
200	20240827	160400	128968105	2980	2980	2980	2980	0
201	20240827	160300	128968105	2980	2980	2980	2980	0
202	20240827	160200	128968105	2980	2980	2980	2980	0
203	20240827	160100	128968105	2980	2980	2980	2980	0
204	20240827	160000	128968105	2980	2980	2980	2980	0
205	20240827	155900	128968105	2980	2980	2980	2980	0
206	20240827	155800	128968105	2980	2980	2980	2980	0
207	20240827	155700	128968105	2980	2980	2980	2980	0
208	20240827	155600	128968105	2980	2980	2980	2980	0
209	20240827	155500	128968105	2980	2980	2980	2980	0
210	20240827	155400	128968105	2980	2980	2980	2980	0
211	20240827	155300	128968105	2980	2980	2980	2980	0
212	20240827	155200	128968105	2980	2980	2980	2980	1202
213	20240827	155100	128968105	2980	2980	2980	2980	0
214	20240827	155000	128968105	2980	2980	2980	2980	0
215	20240827	154900	128968105	2980	2980	2980	2980	0
216	20240827	154800	128968105	2980	2980	2980	2980	0
217	20240827	154700	128968105	2980	2980	2980	2980	0
218	20240827	154600	128968105	2980	2980	2980	2980	0
219	20240827	154500	128968105	2980	2980	2980	2980	0
220	20240827	154400	128968105	2980	2980	2980	2980	0
221	20240827	154300	128968105	2980	2980	2980	2980	0
222	20240827	154200	128968105	2980	2980	2980	2980	0
223	20240827	154100	128968105	2980	2980	2980	2980	0
224	20240827	154000	128968105	2980	2980	2980	2980	0
225	20240827	153900	128968105	2980	2980	2980	2980	0
226	20240827	153800	128968105	2980	2980	2980	2980	0
227	20240827	153700	128968105	2980	2980	2980	2980	0
228	20240827	153600	128968105	2980	2980	2980	2980	0
229	20240827	153500	128968105	2980	2980	2980	2980	0
230	20240827	153400	128968105	2980	2980	2980	2980	0
231	20240827	153300	128968105	2980	2980	2980	2980	0
232	20240827	153200	128968105	2980	2980	2980	2980	0
233	20240827	153100	128968105	2980	2980	2980	2980	0
234	20240827	153000	128968105	2980	2980	2980	2980	1202
235	20240827	152900	125386145	3000	3000	3000	3000	0
236	20240827	152800	125386145	3000	3000	3000	3000	0
237	20240827	152700	125386145	3000	3000	3000	3000	0
238	20240827	152600	125386145	3000	3000	3000	3000	0
239	20240827	152500	125386145	3000	3000	3000	3000	0
240	20240827	152400	125386145	3000	3000	3000	3000	0
241	20240827	152300	125386145	3000	3000	3000	3000	0
242	20240827	152200	125386145	3000	3000	3000	3000	0
243	20240827	152100	125386145	3000	3000	3000	3000	0
244	20240827	152000	125386145	3000	3000	3000	3000	0
245	20240827	151900	125386145	3000	2985	3005	2985	770
246	20240827	151800	123086345	2990	2990	2990	2990	15
247	20240827	151700	123041495	2985	2985	2985	2985	184
248	20240827	151600	122492255	2985	2985	2985	2985	0
249	20240827	151500	122492255	2985	2985	2985	2985	0
250	20240827	151400	122492255	2985	2985	2985	2985	0
251	20240827	151300	122492255	2985	2985	2985	2985	0
252	20240827	151200	122492255	2985	2985	2985	2985	0
253	20240827	151100	122492255	2985	2985	2985	2985	0
254	20240827	151000	122492255	2985	2985	2985	2985	0
255	20240827	150900	122492255	2985	2985	2985	2985	0
256	20240827	150800	122492255	2985	2985	2985	2985	0
257	20240827	150700	122492255	2985	2985	2985	2985	5
258	20240827	150600	122477330	3005	3005	3005	3005	0
259	20240827	150500	122477330	3005	3000	3005	3000	26
260	20240827	150400	122399230	3000	2995	3000	2985	1749
261	20240827	150300	117167900	2995	2995	2995	2995	0
262	20240827	150200	117167900	2995	2995	2995	2995	0
263	20240827	150100	117167900	2995	2995	2995	2995	0
264	20240827	150000	117167900	2995	2995	2995	2995	0
265	20240827	145900	117167900	2995	2995	2995	2995	0
266	20240827	145800	117167900	2995	2995	2995	2995	2123
267	20240827	145700	110809515	2995	2995	2995	2995	50
268	20240827	145600	110659765	2995	2995	2995	2995	0
269	20240827	145500	110659765	2995	2995	2995	2995	0
270	20240827	145400	110659765	2995	2995	2995	2995	416
271	20240827	145300	109413845	2985	2985	2985	2985	0
272	20240827	145200	109413845	2985	2985	2985	2985	531
273	20240827	145100	107828810	2995	2995	2995	2995	20
274	20240827	145000	107768910	2990	2990	2990	2990	0
275	20240827	144900	107768910	2990	2990	2990	2990	0
276	20240827	144800	107768910	2990	2990	2990	2990	263
277	20240827	144700	106982540	2990	2990	2990	2990	43
278	20240827	144600	106853970	2995	2995	2995	2995	58
279	20240827	144500	106680260	2995	2995	2995	2995	0
280	20240827	144400	106680260	2995	2995	2995	2995	0
281	20240827	144300	106680260	2995	2995	2995	2995	0
282	20240827	144200	106680260	2995	2995	2995	2995	9
283	20240827	144100	106653305	2990	2990	2990	2990	0
284	20240827	144000	106653305	2990	2990	2990	2990	0
285	20240827	143900	106653305	2990	2990	2990	2990	0
286	20240827	143800	106653305	2990	2990	2990	2990	324
287	20240827	143700	105684545	2980	2980	2980	2980	0
288	20240827	143600	105684545	2980	2980	2980	2980	80
289	20240827	143500	105446145	2990	2990	2990	2990	105
290	20240827	143400	105132195	2995	2995	2995	2995	0
291	20240827	143300	105132195	2995	2995	2995	2995	0
292	20240827	143200	105132195	2995	2995	2995	2995	0
293	20240827	143100	105132195	2995	2995	2995	2995	0
294	20240827	143000	105132195	2995	2995	2995	2995	0
295	20240827	142900	105132195	2995	2990	2995	2990	2700
296	20240827	142800	97055695	2990	2990	2990	2990	646
297	20240827	142700	95124155	2995	2995	2995	2995	30
298	20240827	142600	95034305	2995	2995	2995	2995	4
299	20240827	142500	95022325	2995	2995	2995	2995	56
300	20240827	142400	94854605	2995	2995	2995	2995	1
301	20240827	142300	94851610	2995	2995	2995	2995	8
302	20240827	142200	94827650	2990	2990	2990	2990	200
303	20240827	142100	94229650	2990	2990	2990	2990	56
304	20240827	142000	94062210	3000	3000	3000	3000	0
305	20240827	141900	94062210	3000	3000	3000	3000	0
306	20240827	141800	94062210	3000	3000	3000	3000	0
307	20240827	141700	94062210	3000	3000	3000	3000	0
308	20240827	141600	94062210	3000	3000	3000	3000	0
309	20240827	141500	94062210	3000	3000	3000	3000	0
310	20240827	141400	94062210	3000	3000	3000	3000	0
311	20240827	141300	94062210	3000	3000	3000	3000	0
312	20240827	141200	94062210	3000	3000	3000	3000	5
313	20240827	141100	94047210	3000	3000	3000	3000	0
314	20240827	141000	94047210	3000	3000	3000	3000	100
315	20240827	140900	93747210	3000	3000	3000	3000	0
316	20240827	140800	93747210	3000	3000	3000	3000	0
317	20240827	140700	93747210	3000	3000	3000	3000	0
318	20240827	140600	93747210	3000	3000	3000	3000	0
319	20240827	140500	93747210	3000	3000	3000	3000	0
320	20240827	140400	93747210	3000	2995	3000	2990	3426
321	20240827	140300	83481070	2990	2990	2990	2990	0
322	20240827	140200	83481070	2990	2990	2990	2990	779
323	20240827	140100	81151860	2990	2990	2990	2990	0
324	20240827	140000	81151860	2990	2990	2990	2990	0
325	20240827	135900	81151860	2990	2990	2990	2990	0
326	20240827	135800	81151860	2990	2990	2990	2990	1
327	20240827	135700	81148870	2990	2990	2990	2990	0
328	20240827	135600	81148870	2990	2990	2990	2990	0
329	20240827	135500	81148870	2990	2990	2990	2990	0
330	20240827	135400	81148870	2990	2990	2990	2990	0
331	20240827	135300	81148870	2990	2990	2990	2990	50
332	20240827	135200	80999370	2990	2990	2990	2990	0
333	20240827	135100	80999370	2990	2990	2990	2990	0
334	20240827	135000	80999370	2990	2990	2990	2990	0
335	20240827	134900	80999370	2990	2990	2990	2990	0
336	20240827	134800	80999370	2990	2990	2990	2990	0
337	20240827	134700	80999370	2990	2990	2990	2990	0
338	20240827	134600	80999370	2990	2990	2990	2990	0
339	20240827	134500	80999370	2990	2990	2990	2990	0
340	20240827	134400	80999370	2990	2990	2990	2990	0
341	20240827	134300	80999370	2990	2990	2990	2990	0
342	20240827	134200	80999370	2990	2990	2990	2990	0
343	20240827	134100	80999370	2990	2990	2990	2990	0
344	20240827	134000	80999370	2990	2990	2990	2990	0
345	20240827	133900	80999370	2990	2990	2990	2990	0
346	20240827	133800	80999370	2990	2990	2990	2990	0
347	20240827	133700	80999370	2990	2990	2990	2990	0
348	20240827	133600	80999370	2990	2990	2990	2990	0
349	20240827	133500	80999370	2990	2990	2990	2990	0
350	20240827	133400	80999370	2990	2990	2990	2990	0
351	20240827	133300	80999370	2990	2980	2990	2980	419
352	20240827	133200	79746750	2980	2980	2980	2980	0
353	20240827	133100	79746750	2980	2980	2980	2980	0
354	20240827	133000	79746750	2980	2980	2980	2980	0
355	20240827	132900	79746750	2980	2980	2980	2980	714
356	20240827	132800	77619030	2970	2970	2970	2970	0
357	20240827	132700	77619030	2970	2970	2970	2970	0
358	20240827	132600	77619030	2970	2970	2970	2970	0
359	20240827	132500	77619030	2970	2970	2970	2970	0
360	20240827	132400	77619030	2970	2970	2970	2970	0
361	20240827	132300	77619030	2970	2970	2970	2970	120
362	20240827	132200	77262630	2975	2975	2975	2975	0
363	20240827	132100	77262630	2975	2975	2975	2975	1
364	20240827	132000	77259655	2970	2970	2970	2970	0
365	20240827	131900	77259655	2970	2970	2970	2970	0
366	20240827	131800	77259655	2970	2970	2970	2970	0
367	20240827	131700	77259655	2970	2970	2970	2970	0
368	20240827	131600	77259655	2970	2970	2970	2970	0
369	20240827	131500	77259655	2970	2970	2970	2970	0
370	20240827	131400	77259655	2970	2970	2970	2970	200
371	20240827	131300	76665655	2975	2975	2975	2975	0
372	20240827	131200	76665655	2975	2970	2975	2970	984
373	20240827	131100	73739145	2965	2965	2965	2965	0
374	20240827	131000	73739145	2965	2965	2965	2965	0
375	20240827	130900	73739145	2965	2965	2965	2965	0
376	20240827	130800	73739145	2965	2965	2965	2965	0
377	20240827	130700	73739145	2965	2965	2965	2965	0
378	20240827	130600	73739145	2965	2965	2965	2965	0
379	20240827	130500	73739145	2965	2965	2965	2965	0
380	20240827	130400	73739145	2965	2965	2965	2965	0
381	20240827	130300	73739145	2965	2965	2965	2965	0
382	20240827	130200	73739145	2965	2965	2965	2965	0
383	20240827	130100	73739145	2965	2965	2965	2965	0
384	20240827	130000	73739145	2965	2965	2965	2965	0
385	20240827	125900	73739145	2965	2965	2965	2965	0
386	20240827	125800	73739145	2965	2965	2965	2965	0
387	20240827	125700	73739145	2965	2965	2965	2965	0
388	20240827	125600	73739145	2965	2965	2965	2965	0
389	20240827	125500	73739145	2965	2965	2965	2965	1
390	20240827	125400	73736180	2970	2970	2970	2970	72
391	20240827	125300	73522340	2970	2970	2970	2970	0
392	20240827	125200	73522340	2970	2970	2970	2970	0
393	20240827	125100	73522340	2970	2970	2970	2970	0
394	20240827	125000	73522340	2970	2970	2970	2970	0
395	20240827	124900	73522340	2970	2970	2970	2970	0
396	20240827	124800	73522340	2970	2970	2970	2970	0
397	20240827	124700	73522340	2970	2970	2970	2970	500
398	20240827	124600	72037340	2970	2970	2970	2970	0
399	20240827	124500	72037340	2970	2970	2970	2970	0
400	20240827	124400	72037340	2970	2970	2970	2970	150
401	20240827	124300	71591840	2970	2965	2970	2965	398
402	20240827	124200	70411765	2960	2960	2960	2960	0
403	20240827	124100	70411765	2960	2960	2960	2960	300
404	20240827	124000	69523765	2965	2965	2965	2965	403
405	20240827	123900	68328870	2970	2970	2970	2970	0
406	20240827	123800	68328870	2970	2970	2970	2970	2
407	20240827	123700	68322930	2975	2975	2975	2975	0
408	20240827	123600	68322930	2975	2975	2975	2975	500
409	20240827	123500	66835430	2960	2960	2960	2960	600
410	20240827	123400	65059430	2960	2960	2960	2960	7
411	20240827	123300	65038710	2960	2975	2975	2960	5
412	20240827	123200	65023880	2975	2975	2975	2975	1
413	20240827	123100	65020905	2975	2975	2975	2975	0
414	20240827	123000	65020905	2975	2975	2975	2975	0
415	20240827	122900	65020905	2975	2975	2975	2975	0
416	20240827	122800	65020905	2975	2975	2975	2975	0
417	20240827	122700	65020905	2975	2975	2975	2975	0
418	20240827	122600	65020905	2975	2975	2975	2975	0
419	20240827	122500	65020905	2975	2975	2975	2975	0
420	20240827	122400	65020905	2975	2975	2975	2975	0
421	20240827	122300	65020905	2975	2975	2975	2975	11
422	20240827	122200	64988180	2975	2975	2975	2975	0
423	20240827	122100	64988180	2975	2975	2975	2975	0
424	20240827	122000	64988180	2975	2975	2975	2975	0
425	20240827	121900	64988180	2975	2975	2975	2975	0
426	20240827	121800	64988180	2975	2975	2975	2975	0
427	20240827	121700	64988180	2975	2975	2975	2975	0
428	20240827	121600	64988180	2975	2975	2975	2975	0
429	20240827	121500	64988180	2975	2975	2975	2975	0
430	20240827	121400	64988180	2975	2975	2975	2975	0
431	20240827	121300	64988180	2975	2975	2975	2975	0
432	20240827	121200	64988180	2975	2975	2975	2975	0
433	20240827	121100	64988180	2975	2975	2975	2975	0
434	20240827	121000	64988180	2975	2975	2975	2975	0
435	20240827	120900	64988180	2975	2975	2975	2975	0
436	20240827	120800	64988180	2975	2975	2975	2975	0
437	20240827	120700	64988180	2975	2975	2975	2975	0
438	20240827	120600	64988180	2975	2975	2975	2975	6
439	20240827	120500	64970330	2955	2955	2955	2955	0
440	20240827	120400	64970330	2955	2955	2955	2955	0
441	20240827	120300	64970330	2955	2955	2955	2955	0
442	20240827	120200	64970330	2955	2955	2955	2955	0
443	20240827	120100	64970330	2955	2955	2955	2955	0
444	20240827	120000	64970330	2955	2955	2955	2955	0
445	20240827	115900	64970330	2955	2960	2960	2955	1035
446	20240827	115800	61910150	2975	2975	2975	2975	0
447	20240827	115700	61910150	2975	2975	2975	2975	1
448	20240827	115600	61907175	2975	2975	2975	2975	0
449	20240827	115500	61907175	2975	2975	2975	2975	0
450	20240827	115400	61907175	2975	2975	2975	2975	0
451	20240827	115300	61907175	2975	2975	2975	2975	100
452	20240827	115200	61609675	2975	2975	2975	2975	0
453	20240827	115100	61609675	2975	2975	2975	2975	0
454	20240827	115000	61609675	2975	2975	2975	2975	0
455	20240827	114900	61609675	2975	2975	2975	2975	0
456	20240827	114800	61609675	2975	2975	2975	2975	0
457	20240827	114700	61609675	2975	2975	2975	2975	0
458	20240827	114600	61609675	2975	2975	2975	2975	0
459	20240827	114500	61609675	2975	2975	2975	2975	0
460	20240827	114400	61609675	2975	2975	2975	2975	0
461	20240827	114300	61609675	2975	2975	2975	2975	0
462	20240827	114200	61609675	2975	2975	2975	2975	0
463	20240827	114100	61609675	2975	2975	2975	2975	0
464	20240827	114000	61609675	2975	2975	2975	2975	0
465	20240827	113900	61609675	2975	2975	2975	2975	0
466	20240827	113800	61609675	2975	2975	2975	2975	0
467	20240827	113700	61609675	2975	2975	2975	2975	0
468	20240827	113600	61609675	2975	2975	2975	2975	2
469	20240827	113500	61603725	2960	2960	2960	2960	0
470	20240827	113400	61603725	2960	2960	2960	2960	619
471	20240827	113300	59771485	2975	2975	2975	2975	0
472	20240827	113200	59771485	2975	2975	2975	2975	0
473	20240827	113100	59771485	2975	2975	2975	2975	400
474	20240827	113000	58581485	2960	2960	2960	2960	0
475	20240827	112900	58581485	2960	2960	2960	2960	0
476	20240827	112800	58581485	2960	2960	2960	2960	0
477	20240827	112700	58581485	2960	2960	2960	2960	0
478	20240827	112600	58581485	2960	2960	2960	2960	0
479	20240827	112500	58581485	2960	2960	2960	2960	0
480	20240827	112400	58581485	2960	2960	2960	2960	0
481	20240827	112300	58581485	2960	2960	2960	2960	0
482	20240827	112200	58581485	2960	2960	2960	2960	0
483	20240827	112100	58581485	2960	2960	2960	2960	0
484	20240827	112000	58581485	2960	2960	2960	2960	10
485	20240827	111900	58551885	2975	2975	2975	2975	0
486	20240827	111800	58551885	2975	2975	2975	2975	0
487	20240827	111700	58551885	2975	2975	2975	2975	0
488	20240827	111600	58551885	2975	2975	2975	2975	0
489	20240827	111500	58551885	2975	2975	2975	2975	0
490	20240827	111400	58551885	2975	2975	2975	2975	0
491	20240827	111300	58551885	2975	2975	2975	2975	1
492	20240827	111200	58548910	2960	2970	2970	2960	1348
493	20240827	111100	54547800	2975	2975	2975	2975	0
494	20240827	111000	54547800	2975	2975	2975	2975	2
495	20240827	110900	54541850	2980	2980	2980	2980	6
496	20240827	110800	54523970	2985	2985	2985	2985	0
497	20240827	110700	54523970	2985	2985	2985	2985	0
498	20240827	110600	54523970	2985	2985	2985	2985	0
499	20240827	110500	54523970	2985	2985	2985	2985	0
500	20240827	110400	54523970	2985	2985	2985	2985	0
501	20240827	110300	54523970	2985	2985	2985	2985	0
502	20240827	110200	54523970	2985	2985	2985	2985	0
503	20240827	110100	54523970	2985	2985	2985	2985	113
504	20240827	110000	54186665	2990	2990	2990	2990	0
505	20240827	105900	54186665	2990	2990	2990	2990	0
506	20240827	105800	54186665	2990	2990	2990	2990	0
507	20240827	105700	54186665	2990	2990	2990	2990	3
508	20240827	105600	54177695	2990	2990	2990	2990	0
509	20240827	105500	54177695	2990	2990	2990	2990	0
510	20240827	105400	54177695	2990	2980	2990	2980	4825
511	20240827	105300	39792390	2980	2980	2980	2980	0
512	20240827	105200	39792390	2980	2980	2980	2980	0
513	20240827	105100	39792390	2980	2980	2980	2980	0
514	20240827	105000	39792390	2980	2980	2980	2980	14
515	20240827	104900	39750670	2980	2980	2980	2980	400
516	20240827	104800	38558670	2960	2960	2960	2960	0
517	20240827	104700	38558670	2960	2960	2960	2960	0
518	20240827	104600	38558670	2960	2960	2960	2960	0
519	20240827	104500	38558670	2960	2960	2960	2960	0
520	20240827	104400	38558670	2960	2960	2960	2960	0
521	20240827	104300	38558670	2960	2960	2960	2960	0
522	20240827	104200	38558670	2960	2970	2970	2960	155
523	20240827	104100	38098885	2980	2980	2980	2980	0
524	20240827	104000	38098885	2980	2980	2980	2980	3
525	20240827	103900	38089945	2980	2980	2980	2980	500
526	20240827	103800	36599945	2970	2970	2970	2970	0
527	20240827	103700	36599945	2970	2970	2970	2970	0
528	20240827	103600	36599945	2970	2970	2970	2970	0
529	20240827	103500	36599945	2970	2970	2970	2970	0
530	20240827	103400	36599945	2970	2970	2970	2970	10
531	20240827	103300	36570245	2980	2980	2980	2980	0
532	20240827	103200	36570245	2980	2980	2980	2980	0
533	20240827	103100	36570245	2980	2980	2980	2980	0
534	20240827	103000	36570245	2980	2980	2980	2980	7
535	20240827	102900	36549385	2980	2980	2980	2980	50
536	20240827	102800	36400385	2980	2980	2980	2980	0
537	20240827	102700	36400385	2980	2980	2980	2980	48
538	20240827	102600	36257345	2980	2980	2980	2980	0
539	20240827	102500	36257345	2980	2975	2980	2975	45
540	20240827	102400	36123265	2980	2980	2980	2980	0
541	20240827	102300	36123265	2980	2980	2980	2980	2
542	20240827	102200	36117305	2960	2960	2960	2960	0
543	20240827	102100	36117305	2960	2965	2965	2960	304
544	20240827	102000	35216825	2980	2980	2980	2980	0
545	20240827	101900	35216825	2980	2980	2980	2980	0
546	20240827	101800	35216825	2980	2980	2980	2980	0
547	20240827	101700	35216825	2980	2980	2980	2980	0
548	20240827	101600	35216825	2980	2980	2980	2980	1
549	20240827	101500	35213845	2980	2980	2980	2980	0
550	20240827	101400	35213845	2980	2980	2980	2980	0
551	20240827	101300	35213845	2980	2980	2980	2980	0
552	20240827	101200	35213845	2980	2980	2980	2980	0
553	20240827	101100	35213845	2980	2980	2980	2980	7
554	20240827	101000	35192985	2960	2960	2960	2960	71
555	20240827	100900	34982825	2980	2980	2980	2980	0
556	20240827	100800	34982825	2980	2970	2980	2970	642
557	20240827	100700	33071665	2970	2970	2970	2970	0
558	20240827	100600	33071665	2970	2970	2970	2970	305
559	20240827	100500	32165815	2970	2970	2970	2970	1
560	20240827	100400	32162845	2970	2970	2970	2970	0
561	20240827	100300	32162845	2970	2970	2970	2970	447
562	20240827	100200	30835255	2970	2960	2970	2960	720
563	20240827	100100	28703055	2960	2970	2970	2960	496
564	20240827	100000	27234885	2970	2970	2970	2970	1
565	20240827	095900	27231915	2970	2970	2970	2970	379
566	20240827	095800	26106285	2975	2975	2975	2975	1
567	20240827	095700	26103310	2980	2980	2980	2980	0
568	20240827	095600	26103310	2980	2980	2980	2980	0
569	20240827	095500	26103310	2980	2980	2980	2980	0
570	20240827	095400	26103310	2980	2980	2980	2980	503
571	20240827	095300	24604370	2980	2980	2980	2980	23
572	20240827	095200	24535830	2985	2985	2985	2985	0
573	20240827	095100	24535830	2985	2985	2985	2985	0
574	20240827	095000	24535830	2985	2985	2985	2985	0
575	20240827	094900	24535830	2985	2985	2985	2985	0
576	20240827	094800	24535830	2985	2985	2985	2985	34
577	20240827	094700	24434340	2980	2980	2980	2980	176
578	20240827	094600	23909860	2980	2980	2980	2980	0
579	20240827	094500	23909860	2980	2980	2980	2980	5
580	20240827	094400	23894960	2980	2980	2980	2980	2
581	20240827	094300	23889000	2980	2980	2980	2980	15
582	20240827	094200	23844300	2980	2980	2980	2980	0
583	20240827	094100	23844300	2980	2980	2980	2980	0
584	20240827	094000	23844300	2980	2980	2980	2980	11
585	20240827	093900	23811520	2980	2980	2980	2980	0
586	20240827	093800	23811520	2980	2980	2980	2980	2
587	20240827	093700	23805560	2980	2980	2980	2980	0
588	20240827	093600	23805560	2980	2980	2980	2980	1312
589	20240827	093500	19895800	2980	2980	2980	2980	0
590	20240827	093400	19895800	2980	2980	2980	2980	0
591	20240827	093300	19895800	2980	2980	2980	2980	1
592	20240827	093200	19892820	2980	2980	2980	2975	350
593	20240827	093100	18849825	2980	2980	2980	2980	170
594	20240827	093000	18343225	2970	2970	2970	2970	0
595	20240827	092900	18343225	2970	2970	2970	2970	0
596	20240827	092800	18343225	2970	2970	2970	2970	0
597	20240827	092700	18343225	2970	2970	2970	2970	13
598	20240827	092600	18304615	2970	2970	2970	2970	49
599	20240827	092500	18159085	2960	2960	2960	2960	0
600	20240827	092400	18159085	2960	2960	2960	2960	0
601	20240827	092300	18159085	2960	2960	2960	2960	0
602	20240827	092200	18159085	2960	2960	2960	2960	2
603	20240827	092100	18153165	2960	2960	2960	2960	0
604	20240827	092000	18153165	2960	2960	2960	2960	0
605	20240827	091900	18153165	2960	2960	2960	2960	0
606	20240827	091800	18153165	2960	2975	2980	2960	450
607	20240827	091700	16815315	2975	2975	2975	2975	150
608	20240827	091600	16369065	2920	2960	2960	2920	2000
609	20240827	091500	10493045	2960	2960	2960	2960	0
610	20240827	091400	10493045	2960	2965	2965	2960	103
611	20240827	091300	10187665	2965	2965	2990	2965	203
612	20240827	091200	9583245	2965	2995	2995	2965	152
613	20240827	091100	9132320	2975	2975	3005	2975	236
614	20240827	091000	8428165	2975	2975	2975	2975	0
615	20240827	090900	8428165	2975	2975	2975	2975	0
616	20240827	090800	8428165	2975	2975	2980	2975	10
617	20240827	090700	8398405	2965	2970	2980	2965	1056
618	20240827	090600	5256590	2975	2975	2975	2975	0
619	20240827	090500	5256590	2975	2975	2975	2975	0
620	20240827	090400	5256590	2975	2975	2975	2975	38
621	20240827	090300	5143540	2975	2975	2975	2975	155
622	20240827	090200	4682415	2975	2950	2975	2950	19
623	20240827	090100	4626260	2950	2950	2950	2950	0
624	20240827	090000	4626260	2950	2940	2950	2940	1573