KissMeData/082210/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	195100	189780050	2400	2400	2400	2400	1460
3	20240827	195000	189780050	2400	2400	2400	2400	0
4	20240827	194900	189780050	2400	2400	2400	2400	0
5	20240827	194800	189780050	2400	2400	2400	2400	0
6	20240827	194700	189780050	2400	2400	2400	2400	0
7	20240827	194600	189780050	2400	2400	2400	2400	0
8	20240827	194500	189780050	2400	2400	2400	2400	0
9	20240827	194400	189780050	2400	2400	2400	2400	0
10	20240827	194300	189780050	2400	2400	2400	2400	0
11	20240827	194200	189780050	2400	2400	2400	2400	0
12	20240827	194100	189780050	2400	2400	2400	2400	0
13	20240827	194000	189780050	2400	2400	2400	2400	0
14	20240827	193900	189780050	2400	2400	2400	2400	0
15	20240827	193800	189780050	2400	2400	2400	2400	0
16	20240827	193700	189780050	2400	2400	2400	2400	0
17	20240827	193600	189780050	2400	2400	2400	2400	0
18	20240827	193500	189780050	2400	2400	2400	2400	0
19	20240827	193400	189780050	2400	2400	2400	2400	0
20	20240827	193300	189780050	2400	2400	2400	2400	0
21	20240827	193200	189780050	2400	2400	2400	2400	0
22	20240827	193100	189780050	2400	2400	2400	2400	0
23	20240827	193000	189780050	2400	2400	2400	2400	0
24	20240827	192900	189780050	2400	2400	2400	2400	0
25	20240827	192800	189780050	2400	2400	2400	2400	0
26	20240827	192700	189780050	2400	2400	2400	2400	0
27	20240827	192600	189780050	2400	2400	2400	2400	0
28	20240827	192500	189780050	2400	2400	2400	2400	0
29	20240827	192400	189780050	2400	2400	2400	2400	0
30	20240827	192300	189780050	2400	2400	2400	2400	0
31	20240827	192200	189780050	2400	2400	2400	2400	0
32	20240827	192100	189780050	2400	2400	2400	2400	1460
33	20240827	192000	189780050	2400	2400	2400	2400	0
34	20240827	191900	189780050	2400	2400	2400	2400	0
35	20240827	191800	189780050	2400	2400	2400	2400	0
36	20240827	191700	189780050	2400	2400	2400	2400	0
37	20240827	191600	189780050	2400	2400	2400	2400	0
38	20240827	191500	189780050	2400	2400	2400	2400	0
39	20240827	191400	189780050	2400	2400	2400	2400	0
40	20240827	191300	189780050	2400	2400	2400	2400	0
41	20240827	191200	189780050	2400	2400	2400	2400	0
42	20240827	191100	189780050	2400	2400	2400	2400	0
43	20240827	191000	189780050	2400	2400	2400	2400	0
44	20240827	190900	189780050	2400	2400	2400	2400	0
45	20240827	190800	189780050	2400	2400	2400	2400	0
46	20240827	190700	189780050	2400	2400	2400	2400	0
47	20240827	190600	189780050	2400	2400	2400	2400	0
48	20240827	190500	189780050	2400	2400	2400	2400	0
49	20240827	190400	189780050	2400	2400	2400	2400	0
50	20240827	190300	189780050	2400	2400	2400	2400	0
51	20240827	190200	189780050	2400	2400	2400	2400	0
52	20240827	190100	189780050	2400	2400	2400	2400	0
53	20240827	190000	189780050	2400	2400	2400	2400	0
54	20240827	185900	189780050	2400	2400	2400	2400	0
55	20240827	185800	189780050	2400	2400	2400	2400	0
56	20240827	185700	189780050	2400	2400	2400	2400	0
57	20240827	185600	189780050	2400	2400	2400	2400	0
58	20240827	185500	189780050	2400	2400	2400	2400	0
59	20240827	185400	189780050	2400	2400	2400	2400	0
60	20240827	185300	189780050	2400	2400	2400	2400	0
61	20240827	185200	189780050	2400	2400	2400	2400	0
62	20240827	185100	189780050	2400	2400	2400	2400	1460
63	20240827	185000	189780050	2400	2400	2400	2400	0
64	20240827	184900	189780050	2400	2400	2400	2400	0
65	20240827	184800	189780050	2400	2400	2400	2400	0
66	20240827	184700	189780050	2400	2400	2400	2400	0
67	20240827	184600	189780050	2400	2400	2400	2400	0
68	20240827	184500	189780050	2400	2400	2400	2400	0
69	20240827	184400	189780050	2400	2400	2400	2400	0
70	20240827	184300	189780050	2400	2400	2400	2400	0
71	20240827	184200	189780050	2400	2400	2400	2400	0
72	20240827	184100	189780050	2400	2400	2400	2400	0
73	20240827	184000	189780050	2400	2400	2400	2400	0
74	20240827	183900	189780050	2400	2400	2400	2400	0
75	20240827	183800	189780050	2400	2400	2400	2400	0
76	20240827	183700	189780050	2400	2400	2400	2400	0
77	20240827	183600	189780050	2400	2400	2400	2400	0
78	20240827	183500	189780050	2400	2400	2400	2400	0
79	20240827	183400	189780050	2400	2400	2400	2400	0
80	20240827	183300	189780050	2400	2400	2400	2400	0
81	20240827	183200	189780050	2400	2400	2400	2400	0
82	20240827	183100	189780050	2400	2400	2400	2400	0
83	20240827	183000	189780050	2400	2400	2400	2400	0
84	20240827	182900	189780050	2400	2400	2400	2400	0
85	20240827	182800	189780050	2400	2400	2400	2400	0
86	20240827	182700	189780050	2400	2400	2400	2400	0
87	20240827	182600	189780050	2400	2400	2400	2400	0
88	20240827	182500	189780050	2400	2400	2400	2400	0
89	20240827	182400	189780050	2400	2400	2400	2400	0
90	20240827	182300	189780050	2400	2400	2400	2400	0
91	20240827	182200	189780050	2400	2400	2400	2400	0
92	20240827	182100	189780050	2400	2400	2400	2400	1460
93	20240827	182000	189780050	2400	2400	2400	2400	0
94	20240827	181900	189780050	2400	2400	2400	2400	0
95	20240827	181800	189780050	2400	2400	2400	2400	0
96	20240827	181700	189780050	2400	2400	2400	2400	0
97	20240827	181600	189780050	2400	2400	2400	2400	0
98	20240827	181500	189780050	2400	2400	2400	2400	0
99	20240827	181400	189780050	2400	2400	2400	2400	0
100	20240827	181300	189780050	2400	2400	2400	2400	0
101	20240827	181200	189780050	2400	2400	2400	2400	0
102	20240827	181100	189780050	2400	2400	2400	2400	0
103	20240827	181000	189780050	2400	2400	2400	2400	0
104	20240827	180900	189780050	2400	2400	2400	2400	0
105	20240827	180800	189780050	2400	2400	2400	2400	0
106	20240827	180700	189780050	2400	2400	2400	2400	0
107	20240827	180600	189780050	2400	2400	2400	2400	0
108	20240827	180500	189780050	2400	2400	2400	2400	0
109	20240827	180400	189780050	2400	2400	2400	2400	0
110	20240827	180300	189780050	2400	2400	2400	2400	0
111	20240827	180200	189780050	2400	2400	2400	2400	0
112	20240827	180100	189780050	2400	2400	2400	2400	0
113	20240827	180000	189780050	2400	2400	2400	2400	0
114	20240827	175900	189780050	2400	2400	2400	2400	0
115	20240827	175800	189780050	2400	2400	2400	2400	0
116	20240827	175700	189780050	2400	2400	2400	2400	0
117	20240827	175600	189780050	2400	2400	2400	2400	0
118	20240827	175500	189780050	2400	2400	2400	2400	0
119	20240827	175400	189780050	2400	2400	2400	2400	0
120	20240827	175300	189780050	2400	2400	2400	2400	0
121	20240827	175200	189780050	2400	2400	2400	2400	0
122	20240827	175100	189780050	2400	2400	2400	2400	1460
123	20240827	175000	189780050	2400	2400	2400	2400	0
124	20240827	174900	189780050	2400	2400	2400	2400	0
125	20240827	174800	189780050	2400	2400	2400	2400	0
126	20240827	174700	189780050	2400	2400	2400	2400	0
127	20240827	174600	189780050	2400	2400	2400	2400	0
128	20240827	174500	189780050	2400	2400	2400	2400	0
129	20240827	174400	189780050	2400	2400	2400	2400	0
130	20240827	174300	189780050	2400	2400	2400	2400	0
131	20240827	174200	189780050	2400	2400	2400	2400	0
132	20240827	174100	189780050	2400	2400	2400	2400	0
133	20240827	174000	189780050	2400	2400	2400	2400	0
134	20240827	173900	189780050	2400	2400	2400	2400	0
135	20240827	173800	189780050	2400	2400	2400	2400	0
136	20240827	173700	189780050	2400	2400	2400	2400	0
137	20240827	173600	189780050	2400	2400	2400	2400	0
138	20240827	173500	189780050	2400	2400	2400	2400	0
139	20240827	173400	189780050	2400	2400	2400	2400	0
140	20240827	173300	189780050	2400	2400	2400	2400	0
141	20240827	173200	189780050	2400	2400	2400	2400	0
142	20240827	173100	189780050	2400	2400	2400	2400	0
143	20240827	173000	189780050	2400	2400	2400	2400	0
144	20240827	172900	189780050	2400	2400	2400	2400	0
145	20240827	172800	189780050	2400	2400	2400	2400	0
146	20240827	172700	189780050	2400	2400	2400	2400	0
147	20240827	172600	189780050	2400	2400	2400	2400	0
148	20240827	172500	189780050	2400	2400	2400	2400	0
149	20240827	172400	189780050	2400	2400	2400	2400	0
150	20240827	172300	189780050	2400	2400	2400	2400	0
151	20240827	172200	189780050	2400	2400	2400	2400	0
152	20240827	172100	189780050	2400	2400	2400	2400	1460
153	20240827	172000	189780050	2400	2400	2400	2400	0
154	20240827	171900	189780050	2400	2400	2400	2400	0
155	20240827	171800	189780050	2400	2400	2400	2400	0
156	20240827	171700	189780050	2400	2400	2400	2400	0
157	20240827	171600	189780050	2400	2400	2400	2400	0
158	20240827	171500	189780050	2400	2400	2400	2400	0
159	20240827	171400	189780050	2400	2400	2400	2400	0
160	20240827	171300	189780050	2400	2400	2400	2400	0
161	20240827	171200	189780050	2400	2400	2400	2400	0
162	20240827	171100	189780050	2400	2400	2400	2400	0
163	20240827	171000	189780050	2400	2400	2400	2400	0
164	20240827	170900	189780050	2400	2400	2400	2400	0
165	20240827	170800	189780050	2400	2400	2400	2400	0
166	20240827	170700	189780050	2400	2400	2400	2400	0
167	20240827	170600	189780050	2400	2400	2400	2400	0
168	20240827	170500	189780050	2400	2400	2400	2400	0
169	20240827	170400	189780050	2400	2400	2400	2400	0
170	20240827	170300	189780050	2400	2400	2400	2400	0
171	20240827	170200	189780050	2400	2400	2400	2400	0
172	20240827	170100	189780050	2400	2400	2400	2400	0
173	20240827	170000	189780050	2400	2400	2400	2400	0
174	20240827	165900	189780050	2400	2400	2400	2400	0
175	20240827	165800	189780050	2400	2400	2400	2400	0
176	20240827	165700	189780050	2400	2400	2400	2400	0
177	20240827	165600	189780050	2400	2400	2400	2400	0
178	20240827	165500	189780050	2400	2400	2400	2400	0
179	20240827	165400	189780050	2400	2400	2400	2400	0
180	20240827	165300	189780050	2400	2400	2400	2400	0
181	20240827	165200	189780050	2400	2400	2400	2400	0
182	20240827	165100	189780050	2400	2400	2400	2400	1460
183	20240827	165000	189780050	2400	2400	2400	2400	0
184	20240827	164900	189780050	2400	2400	2400	2400	0
185	20240827	164800	189780050	2400	2400	2400	2400	0
186	20240827	164700	189780050	2400	2400	2400	2400	0
187	20240827	164600	189780050	2400	2400	2400	2400	0
188	20240827	164500	189780050	2400	2400	2400	2400	0
189	20240827	164400	189780050	2400	2400	2400	2400	0
190	20240827	164300	189780050	2400	2400	2400	2400	0
191	20240827	164200	189780050	2400	2400	2400	2400	0
192	20240827	164100	189780050	2400	2400	2400	2400	0
193	20240827	164000	189780050	2400	2400	2400	2400	0
194	20240827	163900	189780050	2400	2400	2400	2400	0
195	20240827	163800	189780050	2400	2400	2400	2400	0
196	20240827	163700	189780050	2400	2400	2400	2400	0
197	20240827	163600	189780050	2400	2400	2400	2400	0
198	20240827	163500	189780050	2400	2400	2400	2400	0
199	20240827	163400	189780050	2400	2400	2400	2400	0
200	20240827	163300	189780050	2400	2400	2400	2400	0
201	20240827	163200	189780050	2400	2400	2400	2400	0
202	20240827	163100	189780050	2400	2400	2400	2400	0
203	20240827	163000	189780050	2400	2400	2400	2400	0
204	20240827	162900	189780050	2400	2400	2400	2400	0
205	20240827	162800	189780050	2400	2400	2400	2400	0
206	20240827	162700	189780050	2400	2400	2400	2400	0
207	20240827	162600	189780050	2400	2400	2400	2400	0
208	20240827	162500	189780050	2400	2400	2400	2400	0
209	20240827	162400	189780050	2400	2400	2400	2400	0
210	20240827	162300	189780050	2400	2400	2400	2400	0
211	20240827	162200	189780050	2400	2400	2400	2400	0
212	20240827	162100	189780050	2400	2400	2400	2400	1460
213	20240827	162000	189780050	2400	2400	2400	2400	0
214	20240827	161900	189780050	2400	2400	2400	2400	0
215	20240827	161800	189780050	2400	2400	2400	2400	0
216	20240827	161700	189780050	2400	2400	2400	2400	0
217	20240827	161600	189780050	2400	2400	2400	2400	0
218	20240827	161500	189780050	2400	2400	2400	2400	0
219	20240827	161400	189780050	2400	2400	2400	2400	0
220	20240827	161300	189780050	2400	2400	2400	2400	0
221	20240827	161200	189780050	2400	2400	2400	2400	0
222	20240827	161100	189780050	2400	2400	2400	2400	0
223	20240827	161000	189780050	2400	2400	2400	2400	0
224	20240827	160900	189780050	2400	2400	2400	2400	0
225	20240827	160800	189780050	2400	2400	2400	2400	0
226	20240827	160700	189780050	2400	2400	2400	2400	0
227	20240827	160600	189780050	2400	2400	2400	2400	0
228	20240827	160500	189780050	2400	2400	2400	2400	0
229	20240827	160400	189780050	2400	2400	2400	2400	0
230	20240827	160300	189780050	2400	2400	2400	2400	0
231	20240827	160200	189780050	2400	2400	2400	2400	0
232	20240827	160100	189780050	2400	2400	2400	2400	0
233	20240827	160000	189780050	2400	2400	2400	2400	0
234	20240827	155900	189780050	2400	2400	2400	2400	0
235	20240827	155800	189780050	2400	2400	2400	2400	0
236	20240827	155700	189780050	2400	2400	2400	2400	0
237	20240827	155600	189780050	2400	2400	2400	2400	0
238	20240827	155500	189780050	2400	2400	2400	2400	0
239	20240827	155400	189780050	2400	2400	2400	2400	0
240	20240827	155300	189780050	2400	2400	2400	2400	0
241	20240827	155200	189780050	2400	2400	2400	2400	0
242	20240827	155100	189780050	2400	2400	2400	2400	1460
243	20240827	155000	189780050	2400	2400	2400	2400	0
244	20240827	154900	189780050	2400	2400	2400	2400	0
245	20240827	154800	189780050	2400	2400	2400	2400	0
246	20240827	154700	189780050	2400	2400	2400	2400	0
247	20240827	154600	189780050	2400	2400	2400	2400	0
248	20240827	154500	189780050	2400	2400	2400	2400	0
249	20240827	154400	189780050	2400	2400	2400	2400	0
250	20240827	154300	189780050	2400	2400	2400	2400	0
251	20240827	154200	189780050	2400	2400	2400	2400	0
252	20240827	154100	189780050	2400	2400	2400	2400	0
253	20240827	154000	189780050	2400	2400	2400	2400	0
254	20240827	153900	189780050	2400	2400	2400	2400	0
255	20240827	153800	189780050	2400	2400	2400	2400	0
256	20240827	153700	189780050	2400	2400	2400	2400	0
257	20240827	153600	189780050	2400	2400	2400	2400	0
258	20240827	153500	189780050	2400	2400	2400	2400	0
259	20240827	153400	189780050	2400	2400	2400	2400	0
260	20240827	153300	189780050	2400	2400	2400	2400	0
261	20240827	153200	189780050	2400	2400	2400	2400	0
262	20240827	153100	189780050	2400	2400	2400	2400	0
263	20240827	153000	189780050	2400	2400	2400	2400	1460
264	20240827	152900	186276050	2415	2415	2415	2415	0
265	20240827	152800	186276050	2415	2415	2415	2415	0
266	20240827	152700	186276050	2415	2415	2415	2415	0
267	20240827	152600	186276050	2415	2415	2415	2415	0
268	20240827	152500	186276050	2415	2415	2415	2415	0
269	20240827	152400	186276050	2415	2415	2415	2415	0
270	20240827	152300	186276050	2415	2415	2415	2415	0
271	20240827	152200	186276050	2415	2415	2415	2415	0
272	20240827	152100	186276050	2415	2415	2415	2415	0
273	20240827	152000	186276050	2415	2415	2415	2415	0
274	20240827	151900	186276050	2415	2415	2415	2415	0
275	20240827	151800	186276050	2415	2415	2415	2415	0
276	20240827	151700	186276050	2415	2415	2415	2415	1
277	20240827	151600	186273635	2410	2405	2410	2405	1073
278	20240827	151500	183687720	2410	2410	2410	2410	499
279	20240827	151400	182485130	2410	2410	2410	2410	0
280	20240827	151300	182485130	2410	2410	2410	2410	0
281	20240827	151200	182485130	2410	2405	2410	2405	239
282	20240827	151100	181910330	2405	2405	2405	2405	502
283	20240827	151000	180703020	2405	2410	2410	2405	181
284	20240827	150900	180267125	2420	2420	2420	2420	500
285	20240827	150800	179057125	2415	2415	2415	2415	1
286	20240827	150700	179054710	2410	2410	2410	2410	0
287	20240827	150600	179054710	2410	2410	2410	2410	0
288	20240827	150500	179054710	2410	2410	2410	2410	0
289	20240827	150400	179054710	2410	2410	2410	2410	0
290	20240827	150300	179054710	2410	2420	2420	2410	7
291	20240827	150200	179037830	2420	2420	2420	2420	0
292	20240827	150100	179037830	2420	2420	2420	2420	10
293	20240827	150000	179013630	2420	2420	2420	2420	0
294	20240827	145900	179013630	2420	2420	2420	2420	0
295	20240827	145800	179013630	2420	2420	2420	2420	0
296	20240827	145700	179013630	2420	2420	2420	2420	2
297	20240827	145600	179008790	2445	2445	2445	2445	0
298	20240827	145500	179008790	2445	2420	2445	2420	10
299	20240827	145400	178984445	2415	2415	2415	2415	0
300	20240827	145300	178984445	2415	2415	2415	2415	2
301	20240827	145200	178979615	2410	2410	2410	2410	0
302	20240827	145100	178979615	2410	2400	2410	2400	1997
303	20240827	145000	174169315	2410	2410	2410	2410	0
304	20240827	144900	174169315	2410	2410	2410	2410	0
305	20240827	144800	174169315	2410	2410	2410	2410	0
306	20240827	144700	174169315	2410	2405	2410	2405	1081
307	20240827	144600	171564110	2400	2400	2400	2400	0
308	20240827	144500	171564110	2400	2400	2400	2400	1
309	20240827	144400	171561710	2400	2400	2400	2400	0
310	20240827	144300	171561710	2400	2400	2400	2400	250
311	20240827	144200	170961710	2405	2405	2405	2405	10
312	20240827	144100	170937660	2400	2400	2400	2400	50
313	20240827	144000	170817660	2400	2400	2400	2400	295
314	20240827	143900	170109660	2405	2405	2405	2405	0
315	20240827	143800	170109660	2405	2405	2405	2405	192
316	20240827	143700	169647900	2405	2405	2405	2405	0
317	20240827	143600	169647900	2405	2405	2405	2405	8
318	20240827	143500	169628660	2410	2410	2410	2410	0
319	20240827	143400	169628660	2410	2410	2410	2410	0
320	20240827	143300	169628660	2410	2410	2410	2410	0
321	20240827	143200	169628660	2410	2410	2410	2410	0
322	20240827	143100	169628660	2410	2410	2410	2410	0
323	20240827	143000	169628660	2410	2405	2410	2405	2
324	20240827	142900	169623845	2410	2410	2410	2410	0
325	20240827	142800	169623845	2410	2410	2410	2410	0
326	20240827	142700	169623845	2410	2410	2410	2410	0
327	20240827	142600	169623845	2410	2410	2410	2410	0
328	20240827	142500	169623845	2410	2410	2410	2410	0
329	20240827	142400	169623845	2410	2410	2410	2410	0
330	20240827	142300	169623845	2410	2410	2410	2410	0
331	20240827	142200	169623845	2410	2400	2410	2390	522
332	20240827	142100	168375925	2405	2405	2405	2405	0
333	20240827	142000	168375925	2405	2410	2410	2395	2994
334	20240827	141900	161189975	2410	2410	2410	2410	0
335	20240827	141800	161189975	2410	2410	2410	2410	0
336	20240827	141700	161189975	2410	2410	2410	2410	0
337	20240827	141600	161189975	2410	2410	2410	2410	1
338	20240827	141500	161187565	2410	2400	2410	2395	1620
339	20240827	141400	157298060	2405	2405	2405	2405	0
340	20240827	141300	157298060	2405	2405	2405	2405	0
341	20240827	141200	157298060	2405	2405	2405	2405	0
342	20240827	141100	157298060	2405	2405	2405	2405	0
343	20240827	141000	157298060	2405	2400	2405	2400	481
344	20240827	140900	156142185	2400	2395	2400	2390	1318
345	20240827	140800	152990395	2400	2400	2400	2400	555
346	20240827	140700	151658395	2400	2400	2400	2400	0
347	20240827	140600	151658395	2400	2400	2400	2400	0
348	20240827	140500	151658395	2400	2395	2400	2390	1121
349	20240827	140400	148978375	2400	2400	2400	2400	97
350	20240827	140300	148745575	2390	2390	2390	2390	0
351	20240827	140200	148745575	2390	2390	2390	2390	0
352	20240827	140100	148745575	2390	2390	2390	2390	0
353	20240827	140000	148745575	2390	2390	2390	2390	0
354	20240827	135900	148745575	2390	2400	2400	2390	1181
355	20240827	135800	145920155	2400	2400	2400	2400	330
356	20240827	135700	145128155	2405	2405	2405	2405	0
357	20240827	135600	145128155	2405	2405	2405	2405	0
358	20240827	135500	145128155	2405	2405	2405	2405	1
359	20240827	135400	145125750	2390	2395	2395	2390	1120
360	20240827	135300	142446005	2400	2400	2400	2400	183
361	20240827	135200	142006805	2395	2395	2395	2395	0
362	20240827	135100	142006805	2395	2395	2395	2395	0
363	20240827	135000	142006805	2395	2400	2400	2395	1120
364	20240827	134900	139324400	2395	2395	2395	2395	0
365	20240827	134800	139324400	2395	2395	2395	2395	0
366	20240827	134700	139324400	2395	2395	2395	2395	0
367	20240827	134600	139324400	2395	2395	2395	2395	5
368	20240827	134500	139312425	2395	2395	2395	2395	0
369	20240827	134400	139312425	2395	2395	2395	2395	1120
370	20240827	134300	136630025	2405	2405	2405	2405	1
371	20240827	134200	136627620	2390	2390	2390	2390	0
372	20240827	134100	136627620	2390	2390	2390	2390	0
373	20240827	134000	136627620	2390	2400	2400	2390	1316
374	20240827	133900	133478635	2400	2400	2400	2400	0
375	20240827	133800	133478635	2400	2400	2400	2400	500
376	20240827	133700	132278635	2405	2400	2405	2400	192
377	20240827	133600	131817410	2405	2405	2405	2405	1
378	20240827	133500	131815005	2410	2410	2410	2410	0
379	20240827	133400	131815005	2410	2395	2410	2390	1181
380	20240827	133300	128991275	2405	2405	2405	2405	0
381	20240827	133200	128991275	2405	2405	2405	2405	0
382	20240827	133100	128991275	2405	2405	2405	2405	1
383	20240827	133000	128988870	2390	2395	2395	2390	1120
384	20240827	132900	126308205	2395	2395	2395	2395	0
385	20240827	132800	126308205	2395	2395	2395	2395	0
386	20240827	132700	126308205	2395	2395	2395	2395	2
387	20240827	132600	126303415	2410	2410	2410	2410	0
388	20240827	132500	126303415	2410	2410	2410	2410	1
389	20240827	132400	126301005	2390	2400	2400	2390	1431
390	20240827	132300	122876345	2405	2405	2405	2405	104
391	20240827	132200	122626225	2410	2410	2410	2410	0
392	20240827	132100	122626225	2410	2410	2410	2410	0
393	20240827	132000	122626225	2410	2410	2410	2410	1
394	20240827	131900	122623815	2395	2400	2400	2395	1120
395	20240827	131800	119940820	2395	2395	2395	2395	0
396	20240827	131700	119940820	2395	2395	2395	2395	19
397	20240827	131600	119895315	2395	2395	2395	2395	14
398	20240827	131500	119861785	2395	2405	2405	2395	1120
399	20240827	131400	117177975	2410	2405	2410	2400	409
400	20240827	131300	116193370	2395	2395	2395	2395	0
401	20240827	131200	116193370	2395	2395	2395	2395	0
402	20240827	131100	116193370	2395	2395	2395	2395	0
403	20240827	131000	116193370	2395	2395	2395	2395	0
404	20240827	130900	116193370	2395	2395	2395	2395	1120
405	20240827	130800	113510970	2395	2395	2395	2395	0
406	20240827	130700	113510970	2395	2395	2395	2395	0
407	20240827	130600	113510970	2395	2395	2395	2395	0
408	20240827	130500	113510970	2395	2395	2395	2395	0
409	20240827	130400	113510970	2395	2395	2395	2395	1120
410	20240827	130300	110828570	2395	2395	2395	2395	0
411	20240827	130200	110828570	2395	2395	2395	2395	202
412	20240827	130100	110344780	2395	2395	2395	2395	0
413	20240827	130000	110344780	2395	2400	2405	2395	2374
414	20240827	125900	104649080	2400	2400	2400	2400	0
415	20240827	125800	104649080	2400	2400	2400	2400	0
416	20240827	125700	104649080	2400	2400	2400	2400	2
417	20240827	125600	104644280	2405	2405	2405	2405	1
418	20240827	125500	104641875	2390	2405	2405	2390	2333
419	20240827	125400	99052850	2410	2410	2410	2410	0
420	20240827	125300	99052850	2410	2410	2410	2410	0
421	20240827	125200	99052850	2410	2410	2410	2410	0
422	20240827	125100	99052850	2410	2395	2410	2395	2
423	20240827	125000	99048045	2410	2395	2410	2395	2
424	20240827	124900	99043240	2395	2400	2400	2395	1319
425	20240827	124800	95883760	2405	2405	2405	2405	0
426	20240827	124700	95883760	2405	2405	2405	2405	373
427	20240827	124600	94986695	2390	2390	2390	2390	0
428	20240827	124500	94986695	2390	2390	2390	2390	50
429	20240827	124400	94867195	2390	2400	2400	2390	1120
430	20240827	124300	92187325	2395	2395	2395	2395	0
431	20240827	124200	92187325	2395	2395	2395	2395	0
432	20240827	124100	92187325	2395	2395	2395	2395	0
433	20240827	124000	92187325	2395	2405	2405	2390	1357
434	20240827	123900	88937040	2410	2410	2410	2410	1
435	20240827	123800	88934630	2405	2405	2410	2405	145
436	20240827	123700	88585900	2405	2405	2405	2405	0
437	20240827	123600	88585900	2405	2405	2405	2405	6
438	20240827	123500	88571470	2405	2405	2405	2405	368
439	20240827	123400	87686430	2390	2400	2400	2390	1120
440	20240827	123300	85002720	2405	2405	2405	2405	0
441	20240827	123200	85002720	2405	2405	2405	2405	0
442	20240827	123100	85002720	2405	2395	2405	2395	336
443	20240827	123000	84194700	2390	2390	2390	2390	1
444	20240827	122900	84192310	2390	2405	2405	2390	1323
445	20240827	122800	81022420	2415	2415	2415	2415	0
446	20240827	122700	81022420	2415	2415	2415	2415	0
447	20240827	122600	81022420	2415	2400	2415	2400	2
448	20240827	122500	81017605	2395	2400	2400	2395	1120
449	20240827	122400	78333130	2415	2415	2415	2415	0
450	20240827	122300	78333130	2415	2410	2415	2395	10424
451	20240827	122200	53287940	2410	2410	2410	2410	0
452	20240827	122100	53287940	2410	2410	2410	2410	16
453	20240827	122000	53249380	2410	2410	2410	2410	0
454	20240827	121900	53249380	2410	2415	2415	2410	1120
455	20240827	121800	50549200	2420	2420	2420	2420	3
456	20240827	121700	50541940	2410	2410	2410	2410	0
457	20240827	121600	50541940	2410	2410	2410	2410	0
458	20240827	121500	50541940	2410	2410	2410	2410	0
459	20240827	121400	50541940	2410	2415	2415	2410	1120
460	20240827	121300	47842315	2415	2415	2415	2415	0
461	20240827	121200	47842315	2415	2420	2420	2415	11
462	20240827	121100	47815720	2410	2410	2410	2410	0
463	20240827	121000	47815720	2410	2410	2410	2410	0
464	20240827	120900	47815720	2410	2415	2415	2410	1310
465	20240827	120800	44657360	2410	2410	2410	2410	0
466	20240827	120700	44657360	2410	2430	2430	2410	68
467	20240827	120600	44493460	2410	2410	2410	2410	0
468	20240827	120500	44493460	2410	2415	2415	2410	1120
469	20240827	120400	41790610	2410	2410	2410	2410	0
470	20240827	120300	41790610	2410	2415	2415	2410	1000
471	20240827	120200	39377365	2415	2415	2415	2415	0
472	20240827	120100	39377365	2415	2415	2415	2415	221
473	20240827	120000	38843650	2415	2420	2420	2415	1120
474	20240827	115900	36138180	2415	2415	2415	2415	0
475	20240827	115800	36138180	2415	2415	2415	2415	0
476	20240827	115700	36138180	2415	2415	2415	2415	0
477	20240827	115600	36138180	2415	2415	2415	2415	15
478	20240827	115500	36101955	2415	2425	2425	2415	1120
479	20240827	115400	33391705	2425	2425	2425	2425	0
480	20240827	115300	33391705	2425	2425	2425	2425	4
481	20240827	115200	33382005	2415	2415	2415	2415	0
482	20240827	115100	33382005	2415	2415	2415	2415	0
483	20240827	115000	33382005	2415	2425	2425	2415	1283
484	20240827	114900	30278585	2420	2420	2420	2420	0
485	20240827	114800	30278585	2420	2420	2420	2420	0
486	20240827	114700	30278585	2420	2420	2420	2420	0
487	20240827	114600	30278585	2420	2420	2420	2420	0
488	20240827	114500	30278585	2420	2430	2430	2420	1273
489	20240827	114400	27196800	2430	2435	2435	2430	7
490	20240827	114300	27179770	2420	2420	2420	2420	0
491	20240827	114200	27179770	2420	2420	2420	2420	0
492	20240827	114100	27179770	2420	2420	2420	2420	0
493	20240827	114000	27179770	2420	2445	2445	2420	2425
494	20240827	113900	21286930	2440	2440	2440	2440	0
495	20240827	113800	21286930	2440	2440	2440	2440	0
496	20240827	113700	21286930	2440	2440	2440	2440	0
497	20240827	113600	21286930	2440	2440	2440	2440	0
498	20240827	113500	21286930	2440	2445	2445	2440	12
499	20240827	113400	21257635	2440	2440	2440	2440	0
500	20240827	113300	21257635	2440	2440	2440	2440	0
501	20240827	113200	21257635	2440	2440	2440	2440	0
502	20240827	113100	21257635	2440	2440	2440	2440	0
503	20240827	113000	21257635	2440	2440	2440	2440	14
504	20240827	112900	21223475	2445	2445	2445	2445	0
505	20240827	112800	21223475	2445	2445	2445	2445	0
506	20240827	112700	21223475	2445	2445	2445	2445	0
507	20240827	112600	21223475	2445	2445	2445	2445	0
508	20240827	112500	21223475	2445	2445	2445	2445	10
509	20240827	112400	21199025	2445	2445	2445	2445	4
510	20240827	112300	21189245	2450	2450	2450	2450	20
511	20240827	112200	21140245	2450	2450	2450	2450	100
512	20240827	112100	20895245	2440	2440	2440	2440	0
513	20240827	112000	20895245	2440	2440	2440	2440	0
514	20240827	111900	20895245	2440	2440	2440	2440	0
515	20240827	111800	20895245	2440	2440	2440	2440	0
516	20240827	111700	20895245	2440	2440	2440	2440	0
517	20240827	111600	20895245	2440	2440	2440	2440	0
518	20240827	111500	20895245	2440	2440	2440	2440	0
519	20240827	111400	20895245	2440	2440	2440	2440	0
520	20240827	111300	20895245	2440	2440	2440	2440	0
521	20240827	111200	20895245	2440	2440	2440	2440	0
522	20240827	111100	20895245	2440	2440	2440	2440	0
523	20240827	111000	20895245	2440	2440	2440	2440	0
524	20240827	110900	20895245	2440	2440	2440	2440	0
525	20240827	110800	20895245	2440	2440	2440	2440	0
526	20240827	110700	20895245	2440	2440	2440	2440	0
527	20240827	110600	20895245	2440	2440	2440	2440	0
528	20240827	110500	20895245	2440	2440	2440	2440	0
529	20240827	110400	20895245	2440	2440	2440	2440	0
530	20240827	110300	20895245	2440	2440	2440	2440	0
531	20240827	110200	20895245	2440	2440	2440	2440	0
532	20240827	110100	20895245	2440	2440	2440	2440	0
533	20240827	110000	20895245	2440	2445	2445	2440	686
534	20240827	105900	19221385	2450	2450	2450	2450	5
535	20240827	105800	19209135	2445	2445	2445	2445	2
536	20240827	105700	19204245	2445	2445	2445	2445	0
537	20240827	105600	19204245	2445	2445	2445	2445	0
538	20240827	105500	19204245	2445	2450	2455	2445	120
539	20240827	105400	18910230	2455	2455	2455	2455	0
540	20240827	105300	18910230	2455	2455	2455	2455	0
541	20240827	105200	18910230	2455	2455	2455	2455	0
542	20240827	105100	18910230	2455	2455	2455	2455	0
543	20240827	105000	18910230	2455	2455	2455	2455	60
544	20240827	104900	18762930	2455	2455	2455	2455	100
545	20240827	104800	18517430	2455	2455	2455	2455	0
546	20240827	104700	18517430	2455	2455	2455	2455	0
547	20240827	104600	18517430	2455	2455	2455	2455	50
548	20240827	104500	18394680	2455	2455	2455	2455	0
549	20240827	104400	18394680	2455	2455	2455	2455	100
550	20240827	104300	18149180	2455	2455	2455	2455	100
551	20240827	104200	17903680	2455	2455	2455	2455	0
552	20240827	104100	17903680	2455	2455	2455	2455	0
553	20240827	104000	17903680	2455	2455	2455	2455	0
554	20240827	103900	17903680	2455	2455	2455	2455	0
555	20240827	103800	17903680	2455	2455	2455	2455	0
556	20240827	103700	17903680	2455	2455	2455	2455	0
557	20240827	103600	17903680	2455	2455	2455	2455	0
558	20240827	103500	17903680	2455	2455	2455	2455	0
559	20240827	103400	17903680	2455	2455	2455	2455	0
560	20240827	103300	17903680	2455	2455	2455	2455	0
561	20240827	103200	17903680	2455	2455	2455	2455	0
562	20240827	103100	17903680	2455	2455	2455	2455	100
563	20240827	103000	17658180	2450	2455	2455	2450	119
564	20240827	102900	17366530	2455	2455	2455	2455	0
565	20240827	102800	17366530	2455	2455	2455	2455	0
566	20240827	102700	17366530	2455	2455	2455	2455	30
567	20240827	102600	17292880	2450	2450	2450	2450	0
568	20240827	102500	17292880	2450	2450	2450	2450	80
569	20240827	102400	17096880	2450	2450	2450	2450	20
570	20240827	102300	17047880	2440	2440	2440	2440	0
571	20240827	102200	17047880	2440	2440	2440	2440	0
572	20240827	102100	17047880	2440	2440	2440	2440	0
573	20240827	102000	17047880	2440	2445	2445	2440	50
574	20240827	101900	16925805	2450	2450	2450	2450	0
575	20240827	101800	16925805	2450	2450	2450	2450	0
576	20240827	101700	16925805	2450	2450	2450	2450	0
577	20240827	101600	16925805	2450	2450	2450	2450	0
578	20240827	101500	16925805	2450	2450	2450	2450	0
579	20240827	101400	16925805	2450	2450	2450	2450	30
580	20240827	101300	16852305	2450	2450	2450	2450	0
581	20240827	101200	16852305	2450	2450	2450	2450	0
582	20240827	101100	16852305	2450	2450	2450	2450	0
583	20240827	101000	16852305	2450	2450	2450	2450	0
584	20240827	100900	16852305	2450	2450	2450	2450	0
585	20240827	100800	16852305	2450	2450	2450	2450	10
586	20240827	100700	16827805	2450	2450	2450	2450	2
587	20240827	100600	16822905	2450	2450	2450	2450	2
588	20240827	100500	16818005	2450	2450	2450	2450	1
589	20240827	100400	16815555	2450	2450	2450	2450	0
590	20240827	100300	16815555	2450	2450	2450	2450	1
591	20240827	100200	16813105	2450	2450	2450	2450	1
592	20240827	100100	16810655	2445	2445	2445	2445	0
593	20240827	100000	16810655	2445	2445	2445	2445	36
594	20240827	095900	16722635	2450	2450	2450	2450	0
595	20240827	095800	16722635	2450	2450	2450	2450	0
596	20240827	095700	16722635	2450	2450	2450	2450	0
597	20240827	095600	16722635	2450	2450	2450	2450	100
598	20240827	095500	16477635	2445	2445	2445	2445	328
599	20240827	095400	15675675	2440	2440	2440	2440	0
600	20240827	095300	15675675	2440	2440	2440	2440	0
601	20240827	095200	15675675	2440	2440	2440	2440	0
602	20240827	095100	15675675	2440	2440	2440	2440	0
603	20240827	095000	15675675	2440	2440	2440	2440	0
604	20240827	094900	15675675	2440	2440	2440	2440	1
605	20240827	094800	15673235	2440	2440	2440	2440	21
606	20240827	094700	15621995	2445	2445	2445	2445	1
607	20240827	094600	15619550	2445	2445	2445	2445	0
608	20240827	094500	15619550	2445	2445	2445	2445	0
609	20240827	094400	15619550	2445	2445	2445	2445	0
610	20240827	094300	15619550	2445	2445	2445	2445	0
611	20240827	094200	15619550	2445	2445	2445	2445	0
612	20240827	094100	15619550	2445	2445	2445	2445	0
613	20240827	094000	15619550	2445	2435	2445	2435	22
614	20240827	093900	15565960	2435	2435	2435	2435	1
615	20240827	093800	15563525	2435	2435	2435	2435	3
616	20240827	093700	15556220	2415	2415	2415	2415	259
617	20240827	093600	14930735	2420	2430	2430	2420	1085
618	20240827	093500	12304335	2420	2420	2420	2420	0
619	20240827	093400	12304335	2420	2440	2440	2420	690
620	20240827	093300	10622290	2440	2440	2440	2440	5
621	20240827	093200	10610090	2435	2435	2435	2435	0
622	20240827	093100	10610090	2435	2435	2435	2435	20
623	20240827	093000	10561390	2430	2430	2430	2430	1
624	20240827	092900	10558960	2420	2420	2420	2420	0
625	20240827	092800	10558960	2420	2420	2420	2420	0
626	20240827	092700	10558960	2420	2420	2420	2420	20
627	20240827	092600	10510560	2420	2420	2420	2420	0
628	20240827	092500	10510560	2420	2420	2420	2420	0
629	20240827	092400	10510560	2420	2420	2420	2420	100
630	20240827	092300	10268560	2425	2425	2425	2425	29
631	20240827	092200	10198235	2425	2425	2425	2425	0
632	20240827	092100	10198235	2425	2425	2425	2425	10
633	20240827	092000	10173985	2425	2425	2425	2425	554
634	20240827	091900	8830535	2430	2430	2430	2430	0
635	20240827	091800	8830535	2430	2430	2430	2430	0
636	20240827	091700	8830535	2430	2430	2430	2430	0
637	20240827	091600	8830535	2430	2430	2430	2430	0
638	20240827	091500	8830535	2430	2430	2430	2430	0
639	20240827	091400	8830535	2430	2430	2430	2430	100
640	20240827	091300	8587535	2425	2430	2430	2425	1320
641	20240827	091200	5380455	2435	2435	2435	2435	0
642	20240827	091100	5380455	2435	2445	2445	2435	836
643	20240827	091000	3341560	2455	2455	2455	2455	0
644	20240827	090900	3341560	2455	2455	2455	2455	0
645	20240827	090800	3341560	2455	2455	2455	2455	0
646	20240827	090700	3341560	2455	2455	2455	2455	0
647	20240827	090600	3341560	2455	2455	2455	2445	725
648	20240827	090500	1568255	2455	2455	2455	2455	0
649	20240827	090400	1568255	2455	2455	2455	2455	0
650	20240827	090300	1568255	2455	2445	2455	2445	524
651	20240827	090200	282325	2455	2455	2455	2455	0
652	20240827	090100	282325	2455	2455	2455	2455	100
653	20240827	090000	36825	2455	2455	2455	2455	15