KissMeData/066590/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	194100	308007655	2995	2995	2995	2995	1860
3	20240827	194000	308007655	2995	2995	2995	2995	0
4	20240827	193900	308007655	2995	2995	2995	2995	0
5	20240827	193800	308007655	2995	2995	2995	2995	0
6	20240827	193700	308007655	2995	2995	2995	2995	0
7	20240827	193600	308007655	2995	2995	2995	2995	0
8	20240827	193500	308007655	2995	2995	2995	2995	0
9	20240827	193400	308007655	2995	2995	2995	2995	0
10	20240827	193300	308007655	2995	2995	2995	2995	0
11	20240827	193200	308007655	2995	2995	2995	2995	0
12	20240827	193100	308007655	2995	2995	2995	2995	0
13	20240827	193000	308007655	2995	2995	2995	2995	0
14	20240827	192900	308007655	2995	2995	2995	2995	0
15	20240827	192800	308007655	2995	2995	2995	2995	0
16	20240827	192700	308007655	2995	2995	2995	2995	0
17	20240827	192600	308007655	2995	2995	2995	2995	0
18	20240827	192500	308007655	2995	2995	2995	2995	0
19	20240827	192400	308007655	2995	2995	2995	2995	0
20	20240827	192300	308007655	2995	2995	2995	2995	0
21	20240827	192200	308007655	2995	2995	2995	2995	0
22	20240827	192100	308007655	2995	2995	2995	2995	0
23	20240827	192000	308007655	2995	2995	2995	2995	0
24	20240827	191900	308007655	2995	2995	2995	2995	0
25	20240827	191800	308007655	2995	2995	2995	2995	0
26	20240827	191700	308007655	2995	2995	2995	2995	0
27	20240827	191600	308007655	2995	2995	2995	2995	0
28	20240827	191500	308007655	2995	2995	2995	2995	0
29	20240827	191400	308007655	2995	2995	2995	2995	0
30	20240827	191300	308007655	2995	2995	2995	2995	0
31	20240827	191200	308007655	2995	2995	2995	2995	0
32	20240827	191100	308007655	2995	2995	2995	2995	1860
33	20240827	191000	308007655	2995	2995	2995	2995	0
34	20240827	190900	308007655	2995	2995	2995	2995	0
35	20240827	190800	308007655	2995	2995	2995	2995	0
36	20240827	190700	308007655	2995	2995	2995	2995	0
37	20240827	190600	308007655	2995	2995	2995	2995	0
38	20240827	190500	308007655	2995	2995	2995	2995	0
39	20240827	190400	308007655	2995	2995	2995	2995	0
40	20240827	190300	308007655	2995	2995	2995	2995	0
41	20240827	190200	308007655	2995	2995	2995	2995	0
42	20240827	190100	308007655	2995	2995	2995	2995	0
43	20240827	190000	308007655	2995	2995	2995	2995	0
44	20240827	185900	308007655	2995	2995	2995	2995	0
45	20240827	185800	308007655	2995	2995	2995	2995	0
46	20240827	185700	308007655	2995	2995	2995	2995	0
47	20240827	185600	308007655	2995	2995	2995	2995	0
48	20240827	185500	308007655	2995	2995	2995	2995	0
49	20240827	185400	308007655	2995	2995	2995	2995	0
50	20240827	185300	308007655	2995	2995	2995	2995	0
51	20240827	185200	308007655	2995	2995	2995	2995	0
52	20240827	185100	308007655	2995	2995	2995	2995	0
53	20240827	185000	308007655	2995	2995	2995	2995	0
54	20240827	184900	308007655	2995	2995	2995	2995	0
55	20240827	184800	308007655	2995	2995	2995	2995	0
56	20240827	184700	308007655	2995	2995	2995	2995	0
57	20240827	184600	308007655	2995	2995	2995	2995	0
58	20240827	184500	308007655	2995	2995	2995	2995	0
59	20240827	184400	308007655	2995	2995	2995	2995	0
60	20240827	184300	308007655	2995	2995	2995	2995	0
61	20240827	184200	308007655	2995	2995	2995	2995	0
62	20240827	184100	308007655	2995	2995	2995	2995	1860
63	20240827	184000	308007655	2995	2995	2995	2995	0
64	20240827	183900	308007655	2995	2995	2995	2995	0
65	20240827	183800	308007655	2995	2995	2995	2995	0
66	20240827	183700	308007655	2995	2995	2995	2995	0
67	20240827	183600	308007655	2995	2995	2995	2995	0
68	20240827	183500	308007655	2995	2995	2995	2995	0
69	20240827	183400	308007655	2995	2995	2995	2995	0
70	20240827	183300	308007655	2995	2995	2995	2995	0
71	20240827	183200	308007655	2995	2995	2995	2995	0
72	20240827	183100	308007655	2995	2995	2995	2995	0
73	20240827	183000	308007655	2995	2995	2995	2995	0
74	20240827	182900	308007655	2995	2995	2995	2995	0
75	20240827	182800	308007655	2995	2995	2995	2995	0
76	20240827	182700	308007655	2995	2995	2995	2995	0
77	20240827	182600	308007655	2995	2995	2995	2995	0
78	20240827	182500	308007655	2995	2995	2995	2995	0
79	20240827	182400	308007655	2995	2995	2995	2995	0
80	20240827	182300	308007655	2995	2995	2995	2995	0
81	20240827	182200	308007655	2995	2995	2995	2995	0
82	20240827	182100	308007655	2995	2995	2995	2995	0
83	20240827	182000	308007655	2995	2995	2995	2995	0
84	20240827	181900	308007655	2995	2995	2995	2995	0
85	20240827	181800	308007655	2995	2995	2995	2995	0
86	20240827	181700	308007655	2995	2995	2995	2995	0
87	20240827	181600	308007655	2995	2995	2995	2995	0
88	20240827	181500	308007655	2995	2995	2995	2995	0
89	20240827	181400	308007655	2995	2995	2995	2995	0
90	20240827	181300	308007655	2995	2995	2995	2995	0
91	20240827	181200	308007655	2995	2995	2995	2995	0
92	20240827	181100	308007655	2995	2995	2995	2995	1860
93	20240827	181000	308007655	2995	2995	2995	2995	0
94	20240827	180900	308007655	2995	2995	2995	2995	0
95	20240827	180800	308007655	2995	2995	2995	2995	0
96	20240827	180700	308007655	2995	2995	2995	2995	0
97	20240827	180600	308007655	2995	2995	2995	2995	0
98	20240827	180500	308007655	2995	2995	2995	2995	0
99	20240827	180400	308007655	2995	2995	2995	2995	0
100	20240827	180300	308007655	2995	2995	2995	2995	0
101	20240827	180200	308007655	2995	2995	2995	2995	0
102	20240827	180100	308007655	2995	2995	2995	2995	0
103	20240827	180000	308007655	2995	2995	2995	2995	0
104	20240827	175900	308007655	2995	2995	2995	2995	0
105	20240827	175800	308007655	2995	2995	2995	2995	0
106	20240827	175700	308007655	2995	2995	2995	2995	0
107	20240827	175600	308007655	2995	2995	2995	2995	0
108	20240827	175500	308007655	2995	2995	2995	2995	0
109	20240827	175400	308007655	2995	2995	2995	2995	0
110	20240827	175300	308007655	2995	2995	2995	2995	0
111	20240827	175200	308007655	2995	2995	2995	2995	0
112	20240827	175100	308007655	2995	2995	2995	2995	0
113	20240827	175000	308007655	2995	2995	2995	2995	0
114	20240827	174900	308007655	2995	2995	2995	2995	0
115	20240827	174800	308007655	2995	2995	2995	2995	0
116	20240827	174700	308007655	2995	2995	2995	2995	0
117	20240827	174600	308007655	2995	2995	2995	2995	0
118	20240827	174500	308007655	2995	2995	2995	2995	0
119	20240827	174400	308007655	2995	2995	2995	2995	0
120	20240827	174300	308007655	2995	2995	2995	2995	0
121	20240827	174200	308007655	2995	2995	2995	2995	0
122	20240827	174100	308007655	2995	2995	2995	2995	1860
123	20240827	174000	308007655	2995	2995	2995	2995	0
124	20240827	173900	308007655	2995	2995	2995	2995	0
125	20240827	173800	308007655	2995	2995	2995	2995	0
126	20240827	173700	308007655	2995	2995	2995	2995	0
127	20240827	173600	308007655	2995	2995	2995	2995	0
128	20240827	173500	308007655	2995	2995	2995	2995	0
129	20240827	173400	308007655	2995	2995	2995	2995	0
130	20240827	173300	308007655	2995	2995	2995	2995	0
131	20240827	173200	308007655	2995	2995	2995	2995	0
132	20240827	173100	308007655	2995	2995	2995	2995	0
133	20240827	173000	308007655	2995	2995	2995	2995	0
134	20240827	172900	308007655	2995	2995	2995	2995	0
135	20240827	172800	308007655	2995	2995	2995	2995	0
136	20240827	172700	308007655	2995	2995	2995	2995	0
137	20240827	172600	308007655	2995	2995	2995	2995	0
138	20240827	172500	308007655	2995	2995	2995	2995	0
139	20240827	172400	308007655	2995	2995	2995	2995	0
140	20240827	172300	308007655	2995	2995	2995	2995	0
141	20240827	172200	308007655	2995	2995	2995	2995	0
142	20240827	172100	308007655	2995	2995	2995	2995	0
143	20240827	172000	308007655	2995	2995	2995	2995	0
144	20240827	171900	308007655	2995	2995	2995	2995	0
145	20240827	171800	308007655	2995	2995	2995	2995	0
146	20240827	171700	308007655	2995	2995	2995	2995	0
147	20240827	171600	308007655	2995	2995	2995	2995	0
148	20240827	171500	308007655	2995	2995	2995	2995	0
149	20240827	171400	308007655	2995	2995	2995	2995	0
150	20240827	171300	308007655	2995	2995	2995	2995	0
151	20240827	171200	308007655	2995	2995	2995	2995	0
152	20240827	171100	308007655	2995	2995	2995	2995	1860
153	20240827	171000	308007655	2995	2995	2995	2995	0
154	20240827	170900	308007655	2995	2995	2995	2995	0
155	20240827	170800	308007655	2995	2995	2995	2995	0
156	20240827	170700	308007655	2995	2995	2995	2995	0
157	20240827	170600	308007655	2995	2995	2995	2995	0
158	20240827	170500	308007655	2995	2995	2995	2995	0
159	20240827	170400	308007655	2995	2995	2995	2995	0
160	20240827	170300	308007655	2995	2995	2995	2995	0
161	20240827	170200	308007655	2995	2995	2995	2995	0
162	20240827	170100	308007655	2995	2995	2995	2995	0
163	20240827	170000	308007655	2995	2995	2995	2995	0
164	20240827	165900	308007655	2995	2995	2995	2995	0
165	20240827	165800	308007655	2995	2995	2995	2995	0
166	20240827	165700	308007655	2995	2995	2995	2995	0
167	20240827	165600	308007655	2995	2995	2995	2995	0
168	20240827	165500	308007655	2995	2995	2995	2995	0
169	20240827	165400	308007655	2995	2995	2995	2995	0
170	20240827	165300	308007655	2995	2995	2995	2995	0
171	20240827	165200	308007655	2995	2995	2995	2995	0
172	20240827	165100	308007655	2995	2995	2995	2995	0
173	20240827	165000	308007655	2995	2995	2995	2995	0
174	20240827	164900	308007655	2995	2995	2995	2995	0
175	20240827	164800	308007655	2995	2995	2995	2995	0
176	20240827	164700	308007655	2995	2995	2995	2995	0
177	20240827	164600	308007655	2995	2995	2995	2995	0
178	20240827	164500	308007655	2995	2995	2995	2995	0
179	20240827	164400	308007655	2995	2995	2995	2995	0
180	20240827	164300	308007655	2995	2995	2995	2995	0
181	20240827	164200	308007655	2995	2995	2995	2995	0
182	20240827	164100	308007655	2995	2995	2995	2995	1860
183	20240827	164000	308007655	2995	2995	2995	2995	0
184	20240827	163900	308007655	2995	2995	2995	2995	0
185	20240827	163800	308007655	2995	2995	2995	2995	0
186	20240827	163700	308007655	2995	2995	2995	2995	0
187	20240827	163600	308007655	2995	2995	2995	2995	0
188	20240827	163500	308007655	2995	2995	2995	2995	0
189	20240827	163400	308007655	2995	2995	2995	2995	0
190	20240827	163300	308007655	2995	2995	2995	2995	0
191	20240827	163200	308007655	2995	2995	2995	2995	0
192	20240827	163100	308007655	2995	2995	2995	2995	0
193	20240827	163000	308007655	2995	2995	2995	2995	0
194	20240827	162900	308007655	2995	2995	2995	2995	0
195	20240827	162800	308007655	2995	2995	2995	2995	0
196	20240827	162700	308007655	2995	2995	2995	2995	0
197	20240827	162600	308007655	2995	2995	2995	2995	0
198	20240827	162500	308007655	2995	2995	2995	2995	0
199	20240827	162400	308007655	2995	2995	2995	2995	0
200	20240827	162300	308007655	2995	2995	2995	2995	0
201	20240827	162200	308007655	2995	2995	2995	2995	0
202	20240827	162100	308007655	2995	2995	2995	2995	0
203	20240827	162000	308007655	2995	2995	2995	2995	0
204	20240827	161900	308007655	2995	2995	2995	2995	0
205	20240827	161800	308007655	2995	2995	2995	2995	0
206	20240827	161700	308007655	2995	2995	2995	2995	0
207	20240827	161600	308007655	2995	2995	2995	2995	0
208	20240827	161500	308007655	2995	2995	2995	2995	0
209	20240827	161400	308007655	2995	2995	2995	2995	0
210	20240827	161300	308007655	2995	2995	2995	2995	0
211	20240827	161200	308007655	2995	2995	2995	2995	0
212	20240827	161100	308007655	2995	2995	2995	2995	1860
213	20240827	161000	308007655	2995	2995	2995	2995	0
214	20240827	160900	308007655	2995	2995	2995	2995	0
215	20240827	160800	308007655	2995	2995	2995	2995	0
216	20240827	160700	308007655	2995	2995	2995	2995	0
217	20240827	160600	308007655	2995	2995	2995	2995	0
218	20240827	160500	308007655	2995	2995	2995	2995	0
219	20240827	160400	308007655	2995	2995	2995	2995	0
220	20240827	160300	308007655	2995	2995	2995	2995	0
221	20240827	160200	308007655	2995	2995	2995	2995	0
222	20240827	160100	308007655	2995	2995	2995	2995	0
223	20240827	160000	308007655	2995	2995	2995	2995	0
224	20240827	155900	308007655	2995	2995	2995	2995	0
225	20240827	155800	308007655	2995	2995	2995	2995	0
226	20240827	155700	308007655	2995	2995	2995	2995	0
227	20240827	155600	308007655	2995	2995	2995	2995	0
228	20240827	155500	308007655	2995	2995	2995	2995	0
229	20240827	155400	308007655	2995	2995	2995	2995	0
230	20240827	155300	308007655	2995	2995	2995	2995	0
231	20240827	155200	308007655	2995	2995	2995	2995	0
232	20240827	155100	308007655	2995	2995	2995	2995	0
233	20240827	155000	308007655	2995	2995	2995	2995	0
234	20240827	154900	308007655	2995	2995	2995	2995	0
235	20240827	154800	308007655	2995	2995	2995	2995	0
236	20240827	154700	308007655	2995	2995	2995	2995	0
237	20240827	154600	308007655	2995	2995	2995	2995	0
238	20240827	154500	308007655	2995	2995	2995	2995	0
239	20240827	154400	308007655	2995	2995	2995	2995	0
240	20240827	154300	308007655	2995	2995	2995	2995	0
241	20240827	154200	308007655	2995	2995	2995	2995	0
242	20240827	154100	308007655	2995	2995	2995	2995	1860
243	20240827	154000	308007655	2995	2995	2995	2995	0
244	20240827	153900	308007655	2995	2995	2995	2995	0
245	20240827	153800	308007655	2995	2995	2995	2995	0
246	20240827	153700	308007655	2995	2995	2995	2995	0
247	20240827	153600	308007655	2995	2995	2995	2995	0
248	20240827	153500	308007655	2995	2995	2995	2995	0
249	20240827	153400	308007655	2995	2995	2995	2995	0
250	20240827	153300	308007655	2995	2995	2995	2995	0
251	20240827	153200	308007655	2995	2995	2995	2995	0
252	20240827	153100	308007655	2995	2995	2995	2995	0
253	20240827	153000	308007655	2995	2995	2995	2995	1860
254	20240827	152900	302436955	2995	2995	2995	2995	0
255	20240827	152800	302436955	2995	2995	2995	2995	0
256	20240827	152700	302436955	2995	2995	2995	2995	0
257	20240827	152600	302436955	2995	2995	2995	2995	0
258	20240827	152500	302436955	2995	2995	2995	2995	0
259	20240827	152400	302436955	2995	2995	2995	2995	0
260	20240827	152300	302436955	2995	2995	2995	2995	0
261	20240827	152200	302436955	2995	2995	2995	2995	0
262	20240827	152100	302436955	2995	2995	2995	2995	0
263	20240827	152000	302436955	2995	2995	2995	2995	0
264	20240827	151900	302436955	2995	2990	2995	2990	1628
265	20240827	151800	297561265	2990	2990	2990	2990	0
266	20240827	151700	297561265	2990	2990	2990	2990	0
267	20240827	151600	297561265	2990	2990	2990	2990	3
268	20240827	151500	297552295	2990	2990	2990	2990	0
269	20240827	151400	297552295	2990	2990	2990	2990	0
270	20240827	151300	297552295	2990	2990	2990	2990	0
271	20240827	151200	297552295	2990	2995	2995	2990	501
272	20240827	151100	296051805	2995	2975	2995	2975	939
273	20240827	151000	293246265	2980	2980	2980	2980	200
274	20240827	150900	292650265	2990	2990	2990	2990	0
275	20240827	150800	292650265	2990	2990	2990	2990	0
276	20240827	150700	292650265	2990	2990	2990	2990	1
277	20240827	150600	292647275	2990	2990	2990	2990	0
278	20240827	150500	292647275	2990	2990	2990	2990	0
279	20240827	150400	292647275	2990	2990	2990	2990	0
280	20240827	150300	292647275	2990	2990	2990	2990	0
281	20240827	150200	292647275	2990	2990	2990	2990	0
282	20240827	150100	292647275	2990	2990	2990	2990	3
283	20240827	150000	292638305	2990	2990	2990	2990	0
284	20240827	145900	292638305	2990	2995	2995	2990	215
285	20240827	145800	291995380	2995	2995	2995	2995	1
286	20240827	145700	291992385	2980	2980	2980	2980	0
287	20240827	145600	291992385	2980	2980	2980	2980	0
288	20240827	145500	291992385	2980	2980	2980	2980	0
289	20240827	145400	291992385	2980	2980	2980	2980	0
290	20240827	145300	291992385	2980	2980	2980	2980	401
291	20240827	145200	290797405	2995	2995	2995	2995	1
292	20240827	145100	290794410	2990	2990	2990	2990	0
293	20240827	145000	290794410	2990	2990	2990	2990	374
294	20240827	144900	289676150	2990	2990	2990	2990	0
295	20240827	144800	289676150	2990	2990	2990	2990	0
296	20240827	144700	289676150	2990	2990	2990	2990	0
297	20240827	144600	289676150	2990	2990	2990	2990	0
298	20240827	144500	289676150	2990	2990	2990	2990	0
299	20240827	144400	289676150	2990	2980	2990	2980	1105
300	20240827	144300	286383200	2990	2985	2990	2985	715
301	20240827	144200	284246700	2985	2985	2985	2985	230
302	20240827	144100	283560150	2985	2985	2985	2985	0
303	20240827	144000	283560150	2985	2990	2990	2985	75
304	20240827	143900	283336125	2990	2990	2990	2990	0
305	20240827	143800	283336125	2990	2990	2990	2990	0
306	20240827	143700	283336125	2990	2990	2990	2990	1
307	20240827	143600	283333135	2985	2985	2985	2985	45
308	20240827	143500	283198810	2990	2990	2990	2990	0
309	20240827	143400	283198810	2990	2985	2990	2985	123
310	20240827	143300	282831650	2970	2970	2970	2970	0
311	20240827	143200	282831650	2970	2970	2970	2970	0
312	20240827	143100	282831650	2970	2970	2970	2970	277
313	20240827	143000	282008960	2970	2975	2975	2970	500
314	20240827	142900	280523000	3000	3000	3000	3000	0
315	20240827	142800	280523000	3000	3000	3000	3000	0
316	20240827	142700	280523000	3000	2990	3000	2990	4500
317	20240827	142600	267040420	2985	2985	2985	2985	0
318	20240827	142500	267040420	2985	2985	2985	2985	0
319	20240827	142400	267040420	2985	2985	2985	2985	0
320	20240827	142300	267040420	2985	2970	2985	2970	11
321	20240827	142200	267007735	2970	2970	2970	2970	0
322	20240827	142100	267007735	2970	2970	2970	2970	0
323	20240827	142000	267007735	2970	2970	2970	2970	0
324	20240827	141900	267007735	2970	2970	2970	2970	0
325	20240827	141800	267007735	2970	2970	2970	2970	0
326	20240827	141700	267007735	2970	2970	2970	2970	342
327	20240827	141600	265991995	2970	2980	2980	2970	7500
328	20240827	141500	243702420	2980	2980	2980	2980	0
329	20240827	141400	243702420	2980	2980	2980	2980	10
330	20240827	141300	243672620	2980	2980	2980	2980	0
331	20240827	141200	243672620	2980	2980	2980	2980	100
332	20240827	141100	243374620	2980	2980	2980	2980	0
333	20240827	141000	243374620	2980	2980	2980	2980	0
334	20240827	140900	243374620	2980	2980	2980	2980	0
335	20240827	140800	243374620	2980	2980	2980	2980	0
336	20240827	140700	243374620	2980	2980	2980	2980	0
337	20240827	140600	243374620	2980	2980	2980	2980	0
338	20240827	140500	243374620	2980	2980	2980	2980	0
339	20240827	140400	243374620	2980	2980	2980	2980	0
340	20240827	140300	243374620	2980	2980	2980	2980	0
341	20240827	140200	243374620	2980	2980	2980	2980	800
342	20240827	140100	240990620	2990	2990	2990	2990	0
343	20240827	140000	240990620	2990	2990	2990	2990	0
344	20240827	135900	240990620	2990	2995	2995	2990	85
345	20240827	135800	240736465	2990	2990	2990	2990	13
346	20240827	135700	240697595	2995	2995	2995	2995	0
347	20240827	135600	240697595	2995	2995	2995	2995	10
348	20240827	135500	240667645	2995	2995	2995	2995	0
349	20240827	135400	240667645	2995	2995	2995	2995	0
350	20240827	135300	240667645	2995	2995	2995	2995	7
351	20240827	135200	240646680	2990	2980	2990	2980	922
352	20240827	135100	237892305	2980	2980	2980	2980	50
353	20240827	135000	237743305	2980	2980	2980	2980	69
354	20240827	134900	237537685	2985	2985	2985	2985	1
355	20240827	134800	237534700	2980	2980	2980	2980	261
356	20240827	134700	236756920	2980	2980	2980	2980	326
357	20240827	134600	235785440	2980	2980	2980	2980	0
358	20240827	134500	235785440	2980	2980	2980	2980	0
359	20240827	134400	235785440	2980	2980	2980	2980	0
360	20240827	134300	235785440	2980	2980	2980	2980	98
361	20240827	134200	235493400	2980	2975	2980	2975	400
362	20240827	134100	234302405	2980	2980	2980	2980	0
363	20240827	134000	234302405	2980	2980	2980	2980	0
364	20240827	133900	234302405	2980	2980	2980	2980	0
365	20240827	133800	234302405	2980	2980	2980	2980	0
366	20240827	133700	234302405	2980	2980	2980	2980	0
367	20240827	133600	234302405	2980	2980	2980	2980	0
368	20240827	133500	234302405	2980	2980	2980	2980	0
369	20240827	133400	234302405	2980	2970	2980	2970	151
370	20240827	133300	233853925	2970	2970	2970	2970	0
371	20240827	133200	233853925	2970	2970	2970	2970	600
372	20240827	133100	232071925	2970	2970	2970	2970	3000
373	20240827	133000	223161925	2985	2985	2985	2985	0
374	20240827	132900	223161925	2985	2985	2985	2985	0
375	20240827	132800	223161925	2985	2985	2985	2985	0
376	20240827	132700	223161925	2985	2985	2985	2985	248
377	20240827	132600	222421645	2985	2980	2985	2980	210
378	20240827	132500	221794800	2975	2975	2975	2975	0
379	20240827	132400	221794800	2975	2975	2975	2975	642
380	20240827	132300	219884850	2980	2980	2980	2980	0
381	20240827	132200	219884850	2980	2980	2980	2980	0
382	20240827	132100	219884850	2980	2980	2980	2980	1000
383	20240827	132000	216904850	2980	2980	2980	2980	2000
384	20240827	131900	210944850	2970	2970	2970	2970	0
385	20240827	131800	210944850	2970	2970	2970	2970	510
386	20240827	131700	209430150	2970	2970	2970	2970	0
387	20240827	131600	209430150	2970	2970	2970	2970	0
388	20240827	131500	209430150	2970	2970	2970	2970	0
389	20240827	131400	209430150	2970	2975	2975	2970	12
390	20240827	131300	209394485	2980	2980	2980	2980	0
391	20240827	131200	209394485	2980	2980	2980	2980	0
392	20240827	131100	209394485	2980	2980	2980	2980	0
393	20240827	131000	209394485	2980	2980	2980	2980	0
394	20240827	130900	209394485	2980	2980	2980	2980	0
395	20240827	130800	209394485	2980	2980	2980	2980	0
396	20240827	130700	209394485	2980	2980	2980	2980	0
397	20240827	130600	209394485	2980	2980	2980	2980	0
398	20240827	130500	209394485	2980	2980	2980	2980	8
399	20240827	130400	209370645	2980	2980	2980	2980	0
400	20240827	130300	209370645	2980	2980	2980	2980	0
401	20240827	130200	209370645	2980	2980	2980	2980	0
402	20240827	130100	209370645	2980	2980	2980	2980	0
403	20240827	130000	209370645	2980	2980	2980	2980	0
404	20240827	125900	209370645	2980	2980	2980	2980	17
405	20240827	125800	209319985	2985	2985	2985	2985	0
406	20240827	125700	209319985	2985	2985	2985	2985	0
407	20240827	125600	209319985	2985	2985	2985	2985	0
408	20240827	125500	209319985	2985	2985	2985	2985	0
409	20240827	125400	209319985	2985	2985	2985	2985	0
410	20240827	125300	209319985	2985	2985	2985	2985	0
411	20240827	125200	209319985	2985	2985	2985	2985	1
412	20240827	125100	209317000	2985	2985	2985	2985	0
413	20240827	125000	209317000	2985	2985	2985	2985	0
414	20240827	124900	209317000	2985	2985	2985	2985	170
415	20240827	124800	208809550	2985	2985	2985	2985	0
416	20240827	124700	208809550	2985	2985	2985	2985	0
417	20240827	124600	208809550	2985	2985	2985	2985	0
418	20240827	124500	208809550	2985	2985	2985	2985	0
419	20240827	124400	208809550	2985	2985	2985	2985	0
420	20240827	124300	208809550	2985	2985	2985	2985	0
421	20240827	124200	208809550	2985	2985	2985	2985	0
422	20240827	124100	208809550	2985	2985	2985	2985	0
423	20240827	124000	208809550	2985	2985	2985	2985	1
424	20240827	123900	208806565	2980	2980	2980	2980	1
425	20240827	123800	208803585	2985	2985	2985	2985	1
426	20240827	123700	208800600	2970	2970	2970	2970	137
427	20240827	123600	208393710	2975	2975	2975	2975	0
428	20240827	123500	208393710	2975	2975	2975	2975	0
429	20240827	123400	208393710	2975	2975	2975	2975	1
430	20240827	123300	208390735	2975	2975	2975	2975	219
431	20240827	123200	207739210	2975	2975	2975	2975	50
432	20240827	123100	207590460	2975	2975	2975	2975	0
433	20240827	123000	207590460	2975	2975	2975	2975	0
434	20240827	122900	207590460	2975	2975	2975	2975	100
435	20240827	122800	207292960	2975	2975	2975	2975	254
436	20240827	122700	206537310	2970	2970	2970	2970	0
437	20240827	122600	206537310	2970	2970	2970	2970	0
438	20240827	122500	206537310	2970	2970	2970	2970	1557
439	20240827	122400	201913020	2970	2970	2970	2970	0
440	20240827	122300	201913020	2970	2970	2970	2970	101
441	20240827	122200	201613050	2970	2970	2970	2970	166
442	20240827	122100	201120030	2970	2970	2970	2970	0
443	20240827	122000	201120030	2970	2970	2970	2970	0
444	20240827	121900	201120030	2970	2970	2970	2970	0
445	20240827	121800	201120030	2970	2970	2970	2970	0
446	20240827	121700	201120030	2970	2970	2970	2970	0
447	20240827	121600	201120030	2970	2970	2970	2970	0
448	20240827	121500	201120030	2970	2970	2970	2970	0
449	20240827	121400	201120030	2970	2970	2970	2970	0
450	20240827	121300	201120030	2970	2970	2970	2970	0
451	20240827	121200	201120030	2970	2970	2970	2970	0
452	20240827	121100	201120030	2970	2970	2970	2970	0
453	20240827	121000	201120030	2970	2970	2970	2970	200
454	20240827	120900	200526030	2970	2970	2970	2970	0
455	20240827	120800	200526030	2970	2970	2970	2970	0
456	20240827	120700	200526030	2970	2970	2970	2970	0
457	20240827	120600	200526030	2970	2970	2970	2970	0
458	20240827	120500	200526030	2970	2970	2970	2970	0
459	20240827	120400	200526030	2970	2970	2970	2970	0
460	20240827	120300	200526030	2970	2970	2970	2970	1
461	20240827	120200	200523060	2970	2970	2970	2970	319
462	20240827	120100	199575630	2975	2975	2975	2975	0
463	20240827	120000	199575630	2975	2975	2975	2975	0
464	20240827	115900	199575630	2975	2975	2975	2975	0
465	20240827	115800	199575630	2975	2975	2975	2975	0
466	20240827	115700	199575630	2975	2975	2975	2975	0
467	20240827	115600	199575630	2975	2975	2975	2975	0
468	20240827	115500	199575630	2975	2975	2975	2975	0
469	20240827	115400	199575630	2975	2975	2975	2975	0
470	20240827	115300	199575630	2975	2975	2975	2975	0
471	20240827	115200	199575630	2975	2975	2975	2975	126
472	20240827	115100	199200780	2975	2975	2975	2975	0
473	20240827	115000	199200780	2975	2975	2975	2975	0
474	20240827	114900	199200780	2975	2975	2975	2975	0
475	20240827	114800	199200780	2975	2975	2975	2975	0
476	20240827	114700	199200780	2975	2975	2975	2975	0
477	20240827	114600	199200780	2975	2975	2975	2975	103
478	20240827	114500	198894355	2975	2975	2975	2975	0
479	20240827	114400	198894355	2975	2975	2975	2975	116
480	20240827	114300	198549255	2985	2985	2985	2985	0
481	20240827	114200	198549255	2985	2985	2985	2985	0
482	20240827	114100	198549255	2985	2985	2985	2985	0
483	20240827	114000	198549255	2985	2985	2985	2985	0
484	20240827	113900	198549255	2985	2985	2985	2985	1
485	20240827	113800	198546270	2975	2975	2975	2975	0
486	20240827	113700	198546270	2975	2975	2975	2975	53
487	20240827	113600	198388595	2975	2975	2975	2975	50
488	20240827	113500	198239845	2975	2975	2975	2975	581
489	20240827	113400	196511370	2975	2975	2975	2975	0
490	20240827	113300	196511370	2975	2975	2975	2975	50
491	20240827	113200	196362620	2975	2975	2975	2975	0
492	20240827	113100	196362620	2975	2975	2975	2975	0
493	20240827	113000	196362620	2975	2975	2975	2975	0
494	20240827	112900	196362620	2975	2975	2975	2975	0
495	20240827	112800	196362620	2975	2975	2975	2975	0
496	20240827	112700	196362620	2975	2975	2975	2975	0
497	20240827	112600	196362620	2975	2975	2975	2975	0
498	20240827	112500	196362620	2975	2975	2975	2975	50
499	20240827	112400	196213870	2975	2975	2975	2975	0
500	20240827	112300	196213870	2975	2970	2975	2970	19
501	20240827	112200	196157435	2970	2970	2970	2970	1500
502	20240827	112100	191702435	2975	2975	2975	2975	0
503	20240827	112000	191702435	2975	2975	2975	2975	18
504	20240827	111900	191648885	2975	2975	2975	2975	0
505	20240827	111800	191648885	2975	2975	2975	2975	1000
506	20240827	111700	188673885	2975	2975	2975	2975	0
507	20240827	111600	188673885	2975	2975	2975	2975	4
508	20240827	111500	188661985	2975	2975	2975	2975	0
509	20240827	111400	188661985	2975	2975	2975	2975	0
510	20240827	111300	188661985	2975	2975	2975	2975	1006
511	20240827	111200	185669135	2975	2975	2975	2975	0
512	20240827	111100	185669135	2975	2975	2975	2975	0
513	20240827	111000	185669135	2975	2975	2975	2975	0
514	20240827	110900	185669135	2975	2975	2975	2975	1
515	20240827	110800	185666160	2975	2975	2975	2975	0
516	20240827	110700	185666160	2975	2975	2975	2975	0
517	20240827	110600	185666160	2975	2975	2975	2975	0
518	20240827	110500	185666160	2975	2975	2975	2975	38
519	20240827	110400	185553110	2975	2980	2980	2975	30
520	20240827	110300	185463755	2985	2985	2985	2985	0
521	20240827	110200	185463755	2985	2985	2985	2985	0
522	20240827	110100	185463755	2985	2985	2985	2985	0
523	20240827	110000	185463755	2985	2985	2985	2985	0
524	20240827	105900	185463755	2985	2985	2985	2985	0
525	20240827	105800	185463755	2985	2985	2985	2985	0
526	20240827	105700	185463755	2985	2985	2985	2985	0
527	20240827	105600	185463755	2985	2985	2985	2985	0
528	20240827	105500	185463755	2985	2985	2985	2985	0
529	20240827	105400	185463755	2985	2980	2985	2980	8
530	20240827	105300	185439910	2980	2980	2980	2980	30
531	20240827	105200	185350510	2980	2980	2980	2980	55
532	20240827	105100	185186610	2980	2980	2980	2980	0
533	20240827	105000	185186610	2980	2980	2980	2980	0
534	20240827	104900	185186610	2980	2980	2980	2980	0
535	20240827	104800	185186610	2980	2980	2980	2980	0
536	20240827	104700	185186610	2980	2980	2980	2980	21
537	20240827	104600	185124030	2980	2980	2980	2980	0
538	20240827	104500	185124030	2980	2980	2980	2980	40
539	20240827	104400	185004830	2985	2985	2985	2985	0
540	20240827	104300	185004830	2985	2985	2985	2985	0
541	20240827	104200	185004830	2985	2985	2985	2985	0
542	20240827	104100	185004830	2985	2985	2985	2985	0
543	20240827	104000	185004830	2985	2985	2985	2985	0
544	20240827	103900	185004830	2985	2985	2985	2985	1
545	20240827	103800	185001845	2985	2985	2985	2985	0
546	20240827	103700	185001845	2985	2985	2985	2985	0
547	20240827	103600	185001845	2985	2985	2985	2985	6
548	20240827	103500	184983935	2985	2985	2985	2985	8
549	20240827	103400	184960055	2985	2985	2985	2985	0
550	20240827	103300	184960055	2985	2985	2985	2985	0
551	20240827	103200	184960055	2985	2985	2985	2985	0
552	20240827	103100	184960055	2985	2985	2985	2985	0
553	20240827	103000	184960055	2985	2985	2985	2985	219
554	20240827	102900	184306340	2985	2985	2985	2985	0
555	20240827	102800	184306340	2985	2985	2985	2985	5
556	20240827	102700	184291415	2985	2975	2985	2965	101
557	20240827	102600	183991430	2985	2985	2985	2985	0
558	20240827	102500	183991430	2985	2985	2985	2985	0
559	20240827	102400	183991430	2985	2985	2985	2985	10
560	20240827	102300	183961580	2980	2980	2980	2980	2
561	20240827	102200	183955620	2980	2980	2980	2980	0
562	20240827	102100	183955620	2980	2980	2980	2980	0
563	20240827	102000	183955620	2980	2980	2980	2980	0
564	20240827	101900	183955620	2980	2980	2980	2980	1500
565	20240827	101800	179485620	2980	2980	2980	2980	0
566	20240827	101700	179485620	2980	2980	2980	2980	0
567	20240827	101600	179485620	2980	2980	2980	2980	1
568	20240827	101500	179482640	2965	2965	2965	2965	235
569	20240827	101400	178785865	2965	2965	2965	2965	0
570	20240827	101300	178785865	2965	2965	2965	2965	247
571	20240827	101200	178053510	2980	2980	2980	2980	0
572	20240827	101100	178053510	2980	2980	2980	2980	0
573	20240827	101000	178053510	2980	2980	2980	2980	0
574	20240827	100900	178053510	2980	2980	2980	2980	0
575	20240827	100800	178053510	2980	2980	2980	2980	0
576	20240827	100700	178053510	2980	2980	2980	2980	0
577	20240827	100600	178053510	2980	2980	2980	2980	0
578	20240827	100500	178053510	2980	2980	2980	2980	0
579	20240827	100400	178053510	2980	2980	2980	2980	1
580	20240827	100300	178050530	2970	2970	2970	2970	0
581	20240827	100200	178050530	2970	2975	2975	2970	1590
582	20240827	100100	173325480	2980	2980	2980	2980	0
583	20240827	100000	173325480	2980	2980	2980	2980	1
584	20240827	095900	173322500	2980	2980	2980	2980	1
585	20240827	095800	173319520	2980	2980	2980	2980	0
586	20240827	095700	173319520	2980	2980	2980	2980	15
587	20240827	095600	173274820	2980	2980	2980	2980	496
588	20240827	095500	171796740	2980	2980	2980	2980	110
589	20240827	095400	171468940	2990	2990	2990	2990	10
590	20240827	095300	171439040	2990	2990	2990	2990	5
591	20240827	095200	171424090	2985	2985	2985	2985	0
592	20240827	095100	171424090	2985	2985	2985	2985	1513
593	20240827	095000	166907785	2985	2985	2985	2985	32
594	20240827	094900	166812265	2985	2985	2985	2985	300
595	20240827	094800	165916765	2995	2995	2995	2995	2
596	20240827	094700	165910775	2995	2995	2995	2995	0
597	20240827	094600	165910775	2995	2995	2995	2995	0
598	20240827	094500	165910775	2995	2995	2995	2995	1
599	20240827	094400	165907780	2995	2995	2995	2995	100
600	20240827	094300	165608280	3000	3000	3000	3000	3
601	20240827	094200	165599280	2995	2985	2995	2985	5626
602	20240827	094100	148774885	2990	2990	2990	2990	0
603	20240827	094000	148774885	2990	2980	2990	2980	697
604	20240827	093900	146694815	2980	2980	2980	2980	26
605	20240827	093800	146617335	2980	2980	2980	2980	20
606	20240827	093700	146557735	2980	2980	2980	2980	0
607	20240827	093600	146557735	2980	2980	2980	2980	0
608	20240827	093500	146557735	2980	2970	2980	2970	1882
609	20240827	093400	140958035	2965	2965	2965	2965	0
610	20240827	093300	140958035	2965	2965	2965	2965	0
611	20240827	093200	140958035	2965	2965	2965	2960	4934
612	20240827	093100	126330775	2975	2975	2975	2975	0
613	20240827	093000	126330775	2975	2975	2975	2975	0
614	20240827	092900	126330775	2975	2975	2975	2975	0
615	20240827	092800	126330775	2975	2975	2975	2975	0
616	20240827	092700	126330775	2975	2975	2975	2975	0
617	20240827	092600	126330775	2975	2975	2975	2975	1
618	20240827	092500	126327800	2975	2975	2975	2975	0
619	20240827	092400	126327800	2975	2975	2975	2975	0
620	20240827	092300	126327800	2975	2965	2975	2965	136
621	20240827	092200	125923650	2975	2975	2975	2975	0
622	20240827	092100	125923650	2975	2975	2975	2975	0
623	20240827	092000	125923650	2975	2975	2975	2975	0
624	20240827	091900	125923650	2975	2975	2975	2975	1
625	20240827	091800	125920675	2970	2970	2970	2970	0
626	20240827	091700	125920675	2970	2970	2970	2970	0
627	20240827	091600	125920675	2970	2960	2970	2960	10285
628	20240827	091500	95467985	2960	2960	2960	2960	0
629	20240827	091400	95467985	2960	2960	2960	2960	574
630	20240827	091300	93768945	2960	2960	2965	2945	21252
631	20240827	091200	30872920	2950	2955	2955	2950	2483
632	20240827	091100	23548050	2955	2970	2975	2955	3371
633	20240827	091000	13580470	2965	2970	2970	2965	2291
634	20240827	090900	6783705	2970	2970	2970	2970	212
635	20240827	090800	6154065	2990	2990	2990	2990	1
636	20240827	090700	6151075	2975	2975	2975	2975	1032
637	20240827	090600	3080875	2975	2975	2975	2975	0
638	20240827	090500	3080875	2975	2975	2975	2975	0
639	20240827	090400	3080875	2975	2990	2990	2975	20
640	20240827	090300	3021355	2990	2990	2990	2990	1
641	20240827	090200	3018365	2960	2960	2960	2960	1
642	20240827	090100	3015405	2965	2965	2965	2965	864
643	20240827	090000	453645	2965	2965	2965	2965	153