KissMeData/013120/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	185700	136176870	2715	2715	2715	2715	853
3	20240827	185600	136176870	2715	2715	2715	2715	0
4	20240827	185500	136176870	2715	2715	2715	2715	0
5	20240827	185400	136176870	2715	2715	2715	2715	0
6	20240827	185300	136176870	2715	2715	2715	2715	0
7	20240827	185200	136176870	2715	2715	2715	2715	0
8	20240827	185100	136176870	2715	2715	2715	2715	0
9	20240827	185000	136176870	2715	2715	2715	2715	0
10	20240827	184900	136176870	2715	2715	2715	2715	0
11	20240827	184800	136176870	2715	2715	2715	2715	0
12	20240827	184700	136176870	2715	2715	2715	2715	0
13	20240827	184600	136176870	2715	2715	2715	2715	0
14	20240827	184500	136176870	2715	2715	2715	2715	0
15	20240827	184400	136176870	2715	2715	2715	2715	0
16	20240827	184300	136176870	2715	2715	2715	2715	0
17	20240827	184200	136176870	2715	2715	2715	2715	0
18	20240827	184100	136176870	2715	2715	2715	2715	0
19	20240827	184000	136176870	2715	2715	2715	2715	0
20	20240827	183900	136176870	2715	2715	2715	2715	0
21	20240827	183800	136176870	2715	2715	2715	2715	0
22	20240827	183700	136176870	2715	2715	2715	2715	0
23	20240827	183600	136176870	2715	2715	2715	2715	0
24	20240827	183500	136176870	2715	2715	2715	2715	0
25	20240827	183400	136176870	2715	2715	2715	2715	0
26	20240827	183300	136176870	2715	2715	2715	2715	0
27	20240827	183200	136176870	2715	2715	2715	2715	0
28	20240827	183100	136176870	2715	2715	2715	2715	0
29	20240827	183000	136176870	2715	2715	2715	2715	0
30	20240827	182900	136176870	2715	2715	2715	2715	0
31	20240827	182800	136176870	2715	2715	2715	2715	0
32	20240827	182700	136176870	2715	2715	2715	2715	853
33	20240827	182600	136176870	2715	2715	2715	2715	0
34	20240827	182500	136176870	2715	2715	2715	2715	0
35	20240827	182400	136176870	2715	2715	2715	2715	0
36	20240827	182300	136176870	2715	2715	2715	2715	0
37	20240827	182200	136176870	2715	2715	2715	2715	0
38	20240827	182100	136176870	2715	2715	2715	2715	0
39	20240827	182000	136176870	2715	2715	2715	2715	0
40	20240827	181900	136176870	2715	2715	2715	2715	0
41	20240827	181800	136176870	2715	2715	2715	2715	0
42	20240827	181700	136176870	2715	2715	2715	2715	0
43	20240827	181600	136176870	2715	2715	2715	2715	0
44	20240827	181500	136176870	2715	2715	2715	2715	0
45	20240827	181400	136176870	2715	2715	2715	2715	0
46	20240827	181300	136176870	2715	2715	2715	2715	0
47	20240827	181200	136176870	2715	2715	2715	2715	0
48	20240827	181100	136176870	2715	2715	2715	2715	0
49	20240827	181000	136176870	2715	2715	2715	2715	0
50	20240827	180900	136176870	2715	2715	2715	2715	0
51	20240827	180800	136176870	2715	2715	2715	2715	0
52	20240827	180700	136176870	2715	2715	2715	2715	0
53	20240827	180600	136176870	2715	2715	2715	2715	0
54	20240827	180500	136176870	2715	2715	2715	2715	0
55	20240827	180400	136176870	2715	2715	2715	2715	0
56	20240827	180300	136176870	2715	2715	2715	2715	0
57	20240827	180200	136176870	2715	2715	2715	2715	0
58	20240827	180100	136176870	2715	2715	2715	2715	0
59	20240827	180000	136176870	2715	2715	2715	2715	0
60	20240827	175900	136176870	2715	2715	2715	2715	0
61	20240827	175800	136176870	2715	2715	2715	2715	0
62	20240827	175700	136176870	2715	2715	2715	2715	853
63	20240827	175600	136176870	2715	2715	2715	2715	0
64	20240827	175500	136176870	2715	2715	2715	2715	0
65	20240827	175400	136176870	2715	2715	2715	2715	0
66	20240827	175300	136176870	2715	2715	2715	2715	0
67	20240827	175200	136176870	2715	2715	2715	2715	0
68	20240827	175100	136176870	2715	2715	2715	2715	0
69	20240827	175000	136176870	2715	2715	2715	2715	0
70	20240827	174900	136176870	2715	2715	2715	2715	0
71	20240827	174800	136176870	2715	2715	2715	2715	0
72	20240827	174700	136176870	2715	2715	2715	2715	0
73	20240827	174600	136176870	2715	2715	2715	2715	0
74	20240827	174500	136176870	2715	2715	2715	2715	0
75	20240827	174400	136176870	2715	2715	2715	2715	0
76	20240827	174300	136176870	2715	2715	2715	2715	0
77	20240827	174200	136176870	2715	2715	2715	2715	0
78	20240827	174100	136176870	2715	2715	2715	2715	0
79	20240827	174000	136176870	2715	2715	2715	2715	0
80	20240827	173900	136176870	2715	2715	2715	2715	0
81	20240827	173800	136176870	2715	2715	2715	2715	0
82	20240827	173700	136176870	2715	2715	2715	2715	0
83	20240827	173600	136176870	2715	2715	2715	2715	0
84	20240827	173500	136176870	2715	2715	2715	2715	0
85	20240827	173400	136176870	2715	2715	2715	2715	0
86	20240827	173300	136176870	2715	2715	2715	2715	0
87	20240827	173200	136176870	2715	2715	2715	2715	0
88	20240827	173100	136176870	2715	2715	2715	2715	0
89	20240827	173000	136176870	2715	2715	2715	2715	0
90	20240827	172900	136176870	2715	2715	2715	2715	0
91	20240827	172800	136176870	2715	2715	2715	2715	0
92	20240827	172700	136176870	2715	2715	2715	2715	853
93	20240827	172600	136176870	2715	2715	2715	2715	0
94	20240827	172500	136176870	2715	2715	2715	2715	0
95	20240827	172400	136176870	2715	2715	2715	2715	0
96	20240827	172300	136176870	2715	2715	2715	2715	0
97	20240827	172200	136176870	2715	2715	2715	2715	0
98	20240827	172100	136176870	2715	2715	2715	2715	0
99	20240827	172000	136176870	2715	2715	2715	2715	0
100	20240827	171900	136176870	2715	2715	2715	2715	0
101	20240827	171800	136176870	2715	2715	2715	2715	0
102	20240827	171700	136176870	2715	2715	2715	2715	0
103	20240827	171600	136176870	2715	2715	2715	2715	0
104	20240827	171500	136176870	2715	2715	2715	2715	0
105	20240827	171400	136176870	2715	2715	2715	2715	0
106	20240827	171300	136176870	2715	2715	2715	2715	0
107	20240827	171200	136176870	2715	2715	2715	2715	0
108	20240827	171100	136176870	2715	2715	2715	2715	0
109	20240827	171000	136176870	2715	2715	2715	2715	0
110	20240827	170900	136176870	2715	2715	2715	2715	0
111	20240827	170800	136176870	2715	2715	2715	2715	0
112	20240827	170700	136176870	2715	2715	2715	2715	0
113	20240827	170600	136176870	2715	2715	2715	2715	0
114	20240827	170500	136176870	2715	2715	2715	2715	0
115	20240827	170400	136176870	2715	2715	2715	2715	0
116	20240827	170300	136176870	2715	2715	2715	2715	0
117	20240827	170200	136176870	2715	2715	2715	2715	0
118	20240827	170100	136176870	2715	2715	2715	2715	0
119	20240827	170000	136176870	2715	2715	2715	2715	0
120	20240827	165900	136176870	2715	2715	2715	2715	0
121	20240827	165800	136176870	2715	2715	2715	2715	0
122	20240827	165700	136176870	2715	2715	2715	2715	853
123	20240827	165600	136176870	2715	2715	2715	2715	0
124	20240827	165500	136176870	2715	2715	2715	2715	0
125	20240827	165400	136176870	2715	2715	2715	2715	0
126	20240827	165300	136176870	2715	2715	2715	2715	0
127	20240827	165200	136176870	2715	2715	2715	2715	0
128	20240827	165100	136176870	2715	2715	2715	2715	0
129	20240827	165000	136176870	2715	2715	2715	2715	0
130	20240827	164900	136176870	2715	2715	2715	2715	0
131	20240827	164800	136176870	2715	2715	2715	2715	0
132	20240827	164700	136176870	2715	2715	2715	2715	0
133	20240827	164600	136176870	2715	2715	2715	2715	0
134	20240827	164500	136176870	2715	2715	2715	2715	0
135	20240827	164400	136176870	2715	2715	2715	2715	0
136	20240827	164300	136176870	2715	2715	2715	2715	0
137	20240827	164200	136176870	2715	2715	2715	2715	0
138	20240827	164100	136176870	2715	2715	2715	2715	0
139	20240827	164000	136176870	2715	2715	2715	2715	0
140	20240827	163900	136176870	2715	2715	2715	2715	0
141	20240827	163800	136176870	2715	2715	2715	2715	0
142	20240827	163700	136176870	2715	2715	2715	2715	0
143	20240827	163600	136176870	2715	2715	2715	2715	0
144	20240827	163500	136176870	2715	2715	2715	2715	0
145	20240827	163400	136176870	2715	2715	2715	2715	0
146	20240827	163300	136176870	2715	2715	2715	2715	0
147	20240827	163200	136176870	2715	2715	2715	2715	0
148	20240827	163100	136176870	2715	2715	2715	2715	0
149	20240827	163000	136176870	2715	2715	2715	2715	0
150	20240827	162900	136176870	2715	2715	2715	2715	0
151	20240827	162800	136176870	2715	2715	2715	2715	0
152	20240827	162700	136176870	2715	2715	2715	2715	853
153	20240827	162600	136176870	2715	2715	2715	2715	0
154	20240827	162500	136176870	2715	2715	2715	2715	0
155	20240827	162400	136176870	2715	2715	2715	2715	0
156	20240827	162300	136176870	2715	2715	2715	2715	0
157	20240827	162200	136176870	2715	2715	2715	2715	0
158	20240827	162100	136176870	2715	2715	2715	2715	0
159	20240827	162000	136176870	2715	2715	2715	2715	0
160	20240827	161900	136176870	2715	2715	2715	2715	0
161	20240827	161800	136176870	2715	2715	2715	2715	0
162	20240827	161700	136176870	2715	2715	2715	2715	0
163	20240827	161600	136176870	2715	2715	2715	2715	0
164	20240827	161500	136176870	2715	2715	2715	2715	0
165	20240827	161400	136176870	2715	2715	2715	2715	0
166	20240827	161300	136176870	2715	2715	2715	2715	0
167	20240827	161200	136176870	2715	2715	2715	2715	0
168	20240827	161100	136176870	2715	2715	2715	2715	0
169	20240827	161000	136176870	2715	2715	2715	2715	0
170	20240827	160900	136176870	2715	2715	2715	2715	0
171	20240827	160800	136176870	2715	2715	2715	2715	0
172	20240827	160700	136176870	2715	2715	2715	2715	0
173	20240827	160600	136176870	2715	2715	2715	2715	0
174	20240827	160500	136176870	2715	2715	2715	2715	0
175	20240827	160400	136176870	2715	2715	2715	2715	0
176	20240827	160300	136176870	2715	2715	2715	2715	0
177	20240827	160200	136176870	2715	2715	2715	2715	0
178	20240827	160100	136176870	2715	2715	2715	2715	0
179	20240827	160000	136176870	2715	2715	2715	2715	0
180	20240827	155900	136176870	2715	2715	2715	2715	0
181	20240827	155800	136176870	2715	2715	2715	2715	0
182	20240827	155700	136176870	2715	2715	2715	2715	853
183	20240827	155600	136176870	2715	2715	2715	2715	0
184	20240827	155500	136176870	2715	2715	2715	2715	0
185	20240827	155400	136176870	2715	2715	2715	2715	0
186	20240827	155300	136176870	2715	2715	2715	2715	0
187	20240827	155200	136176870	2715	2715	2715	2715	0
188	20240827	155100	136176870	2715	2715	2715	2715	0
189	20240827	155000	136176870	2715	2715	2715	2715	0
190	20240827	154900	136176870	2715	2715	2715	2715	0
191	20240827	154800	136176870	2715	2715	2715	2715	0
192	20240827	154700	136176870	2715	2715	2715	2715	0
193	20240827	154600	136176870	2715	2715	2715	2715	0
194	20240827	154500	136176870	2715	2715	2715	2715	0
195	20240827	154400	136176870	2715	2715	2715	2715	0
196	20240827	154300	136176870	2715	2715	2715	2715	0
197	20240827	154200	136176870	2715	2715	2715	2715	0
198	20240827	154100	136176870	2715	2715	2715	2715	0
199	20240827	154000	136176870	2715	2715	2715	2715	0
200	20240827	153900	136176870	2715	2715	2715	2715	0
201	20240827	153800	136176870	2715	2715	2715	2715	0
202	20240827	153700	136176870	2715	2715	2715	2715	0
203	20240827	153600	136176870	2715	2715	2715	2715	0
204	20240827	153500	136176870	2715	2715	2715	2715	0
205	20240827	153400	136176870	2715	2715	2715	2715	0
206	20240827	153300	136176870	2715	2715	2715	2715	0
207	20240827	153200	136176870	2715	2715	2715	2715	0
208	20240827	153100	136176870	2715	2715	2715	2715	0
209	20240827	153000	136176870	2715	2715	2715	2715	853
210	20240827	152900	133860975	2710	2710	2710	2710	0
211	20240827	152800	133860975	2710	2710	2710	2710	0
212	20240827	152700	133860975	2710	2710	2710	2710	0
213	20240827	152600	133860975	2710	2710	2710	2710	0
214	20240827	152500	133860975	2710	2710	2710	2710	0
215	20240827	152400	133860975	2710	2710	2710	2710	0
216	20240827	152300	133860975	2710	2710	2710	2710	0
217	20240827	152200	133860975	2710	2710	2710	2710	0
218	20240827	152100	133860975	2710	2710	2710	2710	0
219	20240827	152000	133860975	2710	2710	2710	2710	0
220	20240827	151900	133860975	2710	2720	2720	2710	108
221	20240827	151800	133567605	2720	2720	2720	2720	0
222	20240827	151700	133567605	2720	2720	2720	2720	0
223	20240827	151600	133567605	2720	2720	2720	2720	0
224	20240827	151500	133567605	2720	2720	2720	2720	0
225	20240827	151400	133567605	2720	2720	2720	2720	0
226	20240827	151300	133567605	2720	2720	2720	2720	0
227	20240827	151200	133567605	2720	2720	2720	2720	0
228	20240827	151100	133567605	2720	2720	2720	2720	61
229	20240827	151000	133401685	2715	2715	2715	2715	22
230	20240827	150900	133341955	2725	2725	2725	2725	0
231	20240827	150800	133341955	2725	2725	2725	2725	0
232	20240827	150700	133341955	2725	2725	2725	2725	0
233	20240827	150600	133341955	2725	2725	2725	2725	0
234	20240827	150500	133341955	2725	2725	2725	2725	0
235	20240827	150400	133341955	2725	2725	2725	2725	0
236	20240827	150300	133341955	2725	2725	2725	2725	0
237	20240827	150200	133341955	2725	2725	2725	2725	0
238	20240827	150100	133341955	2725	2725	2725	2725	0
239	20240827	150000	133341955	2725	2715	2725	2715	11
240	20240827	145900	133312025	2720	2715	2725	2710	8
241	20240827	145800	133290275	2725	2725	2725	2725	0
242	20240827	145700	133290275	2725	2725	2725	2725	0
243	20240827	145600	133290275	2725	2720	2725	2720	4
244	20240827	145500	133279380	2715	2715	2715	2715	9
245	20240827	145400	133254945	2725	2725	2725	2725	0
246	20240827	145300	133254945	2725	2725	2725	2725	0
247	20240827	145200	133254945	2725	2725	2725	2725	0
248	20240827	145100	133254945	2725	2720	2725	2720	51
249	20240827	145000	133115980	2730	2730	2730	2730	0
250	20240827	144900	133115980	2730	2730	2730	2730	0
251	20240827	144800	133115980	2730	2730	2730	2730	0
252	20240827	144700	133115980	2730	2730	2730	2730	0
253	20240827	144600	133115980	2730	2730	2730	2730	0
254	20240827	144500	133115980	2730	2730	2730	2730	2
255	20240827	144400	133110520	2725	2720	2725	2720	2
256	20240827	144300	133105075	2715	2715	2715	2715	0
257	20240827	144200	133105075	2715	2715	2715	2715	0
258	20240827	144100	133105075	2715	2715	2715	2715	0
259	20240827	144000	133105075	2715	2715	2715	2715	0
260	20240827	143900	133105075	2715	2715	2715	2715	1
261	20240827	143800	133102360	2730	2730	2730	2730	0
262	20240827	143700	133102360	2730	2730	2730	2730	0
263	20240827	143600	133102360	2730	2720	2730	2720	18
264	20240827	143500	133053310	2735	2735	2735	2735	0
265	20240827	143400	133053310	2735	2735	2735	2735	0
266	20240827	143300	133053310	2735	2720	2735	2720	22
267	20240827	143200	132993360	2740	2740	2740	2740	0
268	20240827	143100	132993360	2740	2740	2740	2740	29
269	20240827	143000	132913900	2735	2740	2740	2730	5876
270	20240827	142900	116849790	2735	2715	2735	2715	3647
271	20240827	142800	106884275	2705	2705	2705	2705	472
272	20240827	142700	105607515	2705	2705	2705	2705	0
273	20240827	142600	105607515	2705	2705	2705	2705	0
274	20240827	142500	105607515	2705	2705	2705	2705	0
275	20240827	142400	105607515	2705	2705	2705	2705	0
276	20240827	142300	105607515	2705	2705	2705	2705	0
277	20240827	142200	105607515	2705	2705	2705	2705	524
278	20240827	142100	104190095	2710	2710	2710	2710	0
279	20240827	142000	104190095	2710	2715	2730	2710	2192
280	20240827	141900	98249560	2730	2715	2730	2715	8
281	20240827	141800	98227770	2730	2705	2730	2705	1550
282	20240827	141700	94014850	2700	2700	2700	2700	49
283	20240827	141600	93882550	2710	2710	2710	2710	0
284	20240827	141500	93882550	2710	2710	2710	2710	0
285	20240827	141400	93882550	2710	2710	2710	2710	0
286	20240827	141300	93882550	2710	2710	2710	2710	0
287	20240827	141200	93882550	2710	2710	2710	2710	0
288	20240827	141100	93882550	2710	2700	2710	2700	391
289	20240827	141000	92824905	2700	2700	2700	2700	0
290	20240827	140900	92824905	2700	2700	2700	2700	460
291	20240827	140800	91582905	2695	2695	2695	2695	0
292	20240827	140700	91582905	2695	2695	2700	2690	625
293	20240827	140600	89898605	2700	2700	2700	2700	10
294	20240827	140500	89871605	2700	2700	2700	2700	20
295	20240827	140400	89817605	2700	2695	2700	2695	264
296	20240827	140300	89106120	2700	2700	2700	2700	0
297	20240827	140200	89106120	2700	2700	2700	2700	881
298	20240827	140100	86727420	2700	2700	2700	2700	42
299	20240827	140000	86614020	2710	2710	2710	2710	0
300	20240827	135900	86614020	2710	2710	2710	2710	1
301	20240827	135800	86611310	2710	2710	2710	2710	2
302	20240827	135700	86605890	2700	2700	2710	2700	54
303	20240827	135600	86460080	2700	2700	2700	2700	0
304	20240827	135500	86460080	2700	2700	2700	2700	0
305	20240827	135400	86460080	2700	2700	2700	2700	0
306	20240827	135300	86460080	2700	2700	2700	2700	41
307	20240827	135200	86349380	2700	2700	2700	2700	0
308	20240827	135100	86349380	2700	2700	2700	2700	886
309	20240827	135000	83957180	2710	2710	2710	2710	0
310	20240827	134900	83957180	2710	2710	2710	2710	1
311	20240827	134800	83954470	2710	2710	2710	2710	5
312	20240827	134700	83940920	2700	2700	2700	2700	0
313	20240827	134600	83940920	2700	2700	2700	2700	0
314	20240827	134500	83940920	2700	2700	2700	2700	0
315	20240827	134400	83940920	2700	2700	2700	2700	0
316	20240827	134300	83940920	2700	2700	2700	2700	41
317	20240827	134200	83830220	2710	2710	2710	2710	0
318	20240827	134100	83830220	2710	2710	2710	2710	0
319	20240827	134000	83830220	2710	2710	2710	2710	0
320	20240827	133900	83830220	2710	2710	2710	2710	0
321	20240827	133800	83830220	2710	2710	2710	2710	0
322	20240827	133700	83830220	2710	2710	2710	2710	0
323	20240827	133600	83830220	2710	2710	2710	2710	1
324	20240827	133500	83827510	2700	2700	2700	2700	900
325	20240827	133400	81397510	2700	2700	2700	2700	0
326	20240827	133300	81397510	2700	2700	2700	2700	41
327	20240827	133200	81286810	2710	2710	2710	2710	0
328	20240827	133100	81286810	2710	2710	2710	2710	0
329	20240827	133000	81286810	2710	2710	2710	2710	0
330	20240827	132900	81286810	2710	2710	2710	2710	0
331	20240827	132800	81286810	2710	2710	2710	2710	0
332	20240827	132700	81286810	2710	2710	2710	2710	0
333	20240827	132600	81286810	2710	2710	2710	2710	0
334	20240827	132500	81286810	2710	2710	2710	2710	200
335	20240827	132400	80744810	2705	2705	2705	2705	0
336	20240827	132300	80744810	2705	2705	2705	2705	0
337	20240827	132200	80744810	2705	2705	2705	2705	0
338	20240827	132100	80744810	2705	2705	2705	2705	0
339	20240827	132000	80744810	2705	2705	2705	2705	0
340	20240827	131900	80744810	2705	2705	2705	2705	0
341	20240827	131800	80744810	2705	2705	2705	2705	0
342	20240827	131700	80744810	2705	2705	2705	2705	0
343	20240827	131600	80744810	2705	2705	2705	2705	0
344	20240827	131500	80744810	2705	2705	2705	2705	0
345	20240827	131400	80744810	2705	2705	2705	2705	0
346	20240827	131300	80744810	2705	2705	2705	2705	0
347	20240827	131200	80744810	2705	2705	2705	2705	0
348	20240827	131100	80744810	2705	2705	2705	2705	0
349	20240827	131000	80744810	2705	2700	2705	2700	170
350	20240827	130900	80285800	2705	2705	2705	2705	0
351	20240827	130800	80285800	2705	2705	2705	2705	0
352	20240827	130700	80285800	2705	2705	2705	2705	0
353	20240827	130600	80285800	2705	2705	2705	2705	5
354	20240827	130500	80272275	2705	2705	2705	2705	0
355	20240827	130400	80272275	2705	2705	2705	2705	0
356	20240827	130300	80272275	2705	2705	2705	2705	3
357	20240827	130200	80264160	2705	2705	2705	2705	0
358	20240827	130100	80264160	2705	2705	2705	2705	0
359	20240827	130000	80264160	2705	2705	2705	2705	0
360	20240827	125900	80264160	2705	2705	2705	2705	0
361	20240827	125800	80264160	2705	2705	2705	2705	0
362	20240827	125700	80264160	2705	2705	2705	2705	0
363	20240827	125600	80264160	2705	2705	2705	2705	0
364	20240827	125500	80264160	2705	2705	2705	2705	0
365	20240827	125400	80264160	2705	2705	2705	2705	1
366	20240827	125300	80261455	2710	2710	2710	2710	0
367	20240827	125200	80261455	2710	2705	2715	2705	552
368	20240827	125100	78765525	2705	2705	2705	2705	0
369	20240827	125000	78765525	2705	2705	2715	2705	6
370	20240827	124900	78749265	2710	2710	2710	2710	0
371	20240827	124800	78749265	2710	2715	2715	2705	7
372	20240827	124700	78730295	2705	2705	2715	2705	44
373	20240827	124600	78611235	2705	2705	2705	2705	0
374	20240827	124500	78611235	2705	2700	2710	2700	8
375	20240827	124400	78589600	2695	2695	2695	2695	0
376	20240827	124300	78589600	2695	2700	2700	2695	114
377	20240827	124200	78281805	2710	2710	2710	2710	0
378	20240827	124100	78281805	2710	2710	2710	2710	1
379	20240827	124000	78279095	2705	2700	2705	2700	534
380	20240827	123900	76837110	2710	2710	2710	2710	0
381	20240827	123800	76837110	2710	2710	2710	2710	0
382	20240827	123700	76837110	2710	2710	2710	2710	0
383	20240827	123600	76837110	2710	2710	2710	2710	0
384	20240827	123500	76837110	2710	2710	2710	2710	0
385	20240827	123400	76837110	2710	2705	2710	2705	7
386	20240827	123300	76818160	2705	2705	2705	2705	1
387	20240827	123200	76815455	2710	2710	2715	2705	905
388	20240827	123100	74365885	2710	2710	2710	2710	2
389	20240827	123000	74360465	2705	2705	2705	2705	0
390	20240827	122900	74360465	2705	2705	2705	2705	41
391	20240827	122800	74249560	2710	2710	2710	2710	45
392	20240827	122700	74127610	2715	2715	2715	2715	0
393	20240827	122600	74127610	2715	2715	2715	2715	0
394	20240827	122500	74127610	2715	2715	2715	2715	0
395	20240827	122400	74127610	2715	2715	2715	2715	0
396	20240827	122300	74127610	2715	2715	2715	2715	0
397	20240827	122200	74127610	2715	2715	2715	2715	0
398	20240827	122100	74127610	2715	2715	2715	2715	0
399	20240827	122000	74127610	2715	2715	2715	2715	0
400	20240827	121900	74127610	2715	2715	2715	2715	0
401	20240827	121800	74127610	2715	2715	2715	2715	0
402	20240827	121700	74127610	2715	2715	2715	2715	0
403	20240827	121600	74127610	2715	2715	2715	2715	0
404	20240827	121500	74127610	2715	2715	2715	2715	0
405	20240827	121400	74127610	2715	2715	2715	2715	0
406	20240827	121300	74127610	2715	2715	2715	2715	0
407	20240827	121200	74127610	2715	2715	2715	2715	0
408	20240827	121100	74127610	2715	2715	2715	2715	2
409	20240827	121000	74122180	2705	2705	2705	2705	125
410	20240827	120900	73784055	2720	2720	2720	2720	0
411	20240827	120800	73784055	2720	2720	2720	2720	0
412	20240827	120700	73784055	2720	2720	2720	2720	0
413	20240827	120600	73784055	2720	2710	2720	2710	7
414	20240827	120500	73765050	2705	2705	2705	2705	0
415	20240827	120400	73765050	2705	2705	2705	2705	0
416	20240827	120300	73765050	2705	2705	2705	2705	0
417	20240827	120200	73765050	2705	2705	2705	2705	72
418	20240827	120100	73570290	2705	2705	2705	2705	0
419	20240827	120000	73570290	2705	2705	2705	2705	0
420	20240827	115900	73570290	2705	2705	2705	2705	0
421	20240827	115800	73570290	2705	2705	2705	2705	0
422	20240827	115700	73570290	2705	2705	2705	2705	0
423	20240827	115600	73570290	2705	2705	2705	2705	0
424	20240827	115500	73570290	2705	2705	2705	2705	0
425	20240827	115400	73570290	2705	2705	2705	2705	0
426	20240827	115300	73570290	2705	2705	2705	2705	0
427	20240827	115200	73570290	2705	2705	2705	2705	0
428	20240827	115100	73570290	2705	2705	2705	2705	0
429	20240827	115000	73570290	2705	2705	2705	2705	0
430	20240827	114900	73570290	2705	2705	2705	2705	0
431	20240827	114800	73570290	2705	2705	2705	2705	195
432	20240827	114700	73042815	2705	2705	2705	2705	441
433	20240827	114600	71849910	2710	2710	2710	2710	2000
434	20240827	114500	66429910	2710	2710	2710	2710	0
435	20240827	114400	66429910	2710	2710	2710	2710	0
436	20240827	114300	66429910	2710	2710	2710	2710	3
437	20240827	114200	66421780	2710	2710	2710	2710	0
438	20240827	114100	66421780	2710	2710	2710	2710	0
439	20240827	114000	66421780	2710	2710	2710	2710	0
440	20240827	113900	66421780	2710	2710	2710	2710	0
441	20240827	113800	66421780	2710	2710	2710	2710	0
442	20240827	113700	66421780	2710	2710	2710	2710	0
443	20240827	113600	66421780	2710	2710	2710	2710	0
444	20240827	113500	66421780	2710	2710	2710	2710	3
445	20240827	113400	66413650	2710	2710	2710	2710	0
446	20240827	113300	66413650	2710	2710	2710	2710	0
447	20240827	113200	66413650	2710	2710	2710	2710	0
448	20240827	113100	66413650	2710	2710	2710	2710	0
449	20240827	113000	66413650	2710	2710	2710	2710	0
450	20240827	112900	66413650	2710	2710	2710	2710	0
451	20240827	112800	66413650	2710	2710	2710	2710	0
452	20240827	112700	66413650	2710	2715	2715	2710	5000
453	20240827	112600	52854745	2730	2730	2730	2730	0
454	20240827	112500	52854745	2730	2730	2730	2730	0
455	20240827	112400	52854745	2730	2730	2730	2730	257
456	20240827	112300	52153135	2730	2730	2730	2730	41
457	20240827	112200	52041205	2715	2715	2715	2715	0
458	20240827	112100	52041205	2715	2715	2715	2715	0
459	20240827	112000	52041205	2715	2715	2715	2715	228
460	20240827	111900	51422185	2715	2715	2715	2715	0
461	20240827	111800	51422185	2715	2715	2715	2715	0
462	20240827	111700	51422185	2715	2715	2715	2715	0
463	20240827	111600	51422185	2715	2715	2715	2715	0
464	20240827	111500	51422185	2715	2715	2715	2715	0
465	20240827	111400	51422185	2715	2715	2715	2715	0
466	20240827	111300	51422185	2715	2725	2725	2715	15
467	20240827	111200	51381430	2735	2735	2735	2735	0
468	20240827	111100	51381430	2735	2735	2735	2735	0
469	20240827	111000	51381430	2735	2725	2735	2725	513
470	20240827	110900	49981465	2730	2725	2730	2725	46
471	20240827	110800	49856090	2735	2735	2735	2735	0
472	20240827	110700	49856090	2735	2735	2735	2735	0
473	20240827	110600	49856090	2735	2735	2735	2735	0
474	20240827	110500	49856090	2735	2735	2735	2735	0
475	20240827	110400	49856090	2735	2735	2735	2735	0
476	20240827	110300	49856090	2735	2735	2735	2735	0
477	20240827	110200	49856090	2735	2735	2735	2735	0
478	20240827	110100	49856090	2735	2735	2735	2735	0
479	20240827	110000	49856090	2735	2735	2735	2735	0
480	20240827	105900	49856090	2735	2735	2735	2735	0
481	20240827	105800	49856090	2735	2730	2735	2730	263
482	20240827	105700	49138095	2730	2730	2730	2730	0
483	20240827	105600	49138095	2730	2730	2730	2730	0
484	20240827	105500	49138095	2730	2730	2730	2730	0
485	20240827	105400	49138095	2730	2730	2730	2730	0
486	20240827	105300	49138095	2730	2730	2730	2730	0
487	20240827	105200	49138095	2730	2730	2730	2730	0
488	20240827	105100	49138095	2730	2730	2730	2730	222
489	20240827	105000	48532035	2730	2730	2730	2730	27
490	20240827	104900	48458325	2730	2730	2730	2730	0
491	20240827	104800	48458325	2730	2730	2730	2730	0
492	20240827	104700	48458325	2730	2730	2730	2730	0
493	20240827	104600	48458325	2730	2730	2730	2730	0
494	20240827	104500	48458325	2730	2730	2730	2730	0
495	20240827	104400	48458325	2730	2730	2730	2730	0
496	20240827	104300	48458325	2730	2730	2730	2730	0
497	20240827	104200	48458325	2730	2730	2730	2730	76
498	20240827	104100	48250845	2725	2725	2725	2725	1
499	20240827	104000	48248120	2735	2735	2735	2735	0
500	20240827	103900	48248120	2735	2735	2735	2735	0
501	20240827	103800	48248120	2735	2735	2735	2735	0
502	20240827	103700	48248120	2735	2735	2735	2735	0
503	20240827	103600	48248120	2735	2735	2735	2735	0
504	20240827	103500	48248120	2735	2735	2735	2735	0
505	20240827	103400	48248120	2735	2735	2735	2735	0
506	20240827	103300	48248120	2735	2735	2735	2735	0
507	20240827	103200	48248120	2735	2730	2735	2730	10
508	20240827	103100	48220775	2735	2735	2735	2735	0
509	20240827	103000	48220775	2735	2730	2735	2725	48
510	20240827	102900	48089730	2725	2725	2725	2725	2
511	20240827	102800	48084280	2730	2730	2730	2730	0
512	20240827	102700	48084280	2730	2730	2730	2730	0
513	20240827	102600	48084280	2730	2730	2730	2730	0
514	20240827	102500	48084280	2730	2725	2730	2725	73
515	20240827	102400	47885340	2725	2725	2725	2725	4
516	20240827	102300	47874440	2725	2725	2725	2725	0
517	20240827	102200	47874440	2725	2725	2725	2725	1
518	20240827	102100	47871715	2725	2725	2725	2725	0
519	20240827	102000	47871715	2725	2725	2725	2725	5
520	20240827	101900	47858090	2720	2720	2720	2720	8
521	20240827	101800	47836330	2725	2725	2725	2725	0
522	20240827	101700	47836330	2725	2725	2725	2725	2
523	20240827	101600	47830880	2720	2725	2725	2720	99
524	20240827	101500	47561110	2725	2725	2725	2725	200
525	20240827	101400	47016110	2725	2725	2725	2725	0
526	20240827	101300	47016110	2725	2725	2725	2725	0
527	20240827	101200	47016110	2725	2725	2725	2725	0
528	20240827	101100	47016110	2725	2725	2725	2725	0
529	20240827	101000	47016110	2725	2725	2725	2725	107
530	20240827	100900	46724535	2735	2735	2735	2735	0
531	20240827	100800	46724535	2735	2735	2735	2735	0
532	20240827	100700	46724535	2735	2725	2735	2725	9
533	20240827	100600	46699940	2735	2735	2735	2735	0
534	20240827	100500	46699940	2735	2725	2735	2725	9
535	20240827	100400	46675335	2720	2720	2720	2720	0
536	20240827	100300	46675335	2720	2720	2720	2720	0
537	20240827	100200	46675335	2720	2720	2720	2720	97
538	20240827	100100	46411495	2715	2715	2715	2715	0
539	20240827	100000	46411495	2715	2725	2725	2715	2099
540	20240827	095900	40691810	2730	2730	2730	2730	0
541	20240827	095800	40691810	2730	2730	2730	2730	0
542	20240827	095700	40691810	2730	2730	2730	2730	0
543	20240827	095600	40691810	2730	2730	2730	2730	0
544	20240827	095500	40691810	2730	2730	2730	2730	0
545	20240827	095400	40691810	2730	2730	2730	2730	0
546	20240827	095300	40691810	2730	2730	2730	2730	0
547	20240827	095200	40691810	2730	2730	2730	2730	0
548	20240827	095100	40691810	2730	2730	2730	2730	1
549	20240827	095000	40689080	2730	2730	2730	2730	1
550	20240827	094900	40686350	2740	2740	2740	2740	0
551	20240827	094800	40686350	2740	2740	2740	2740	0
552	20240827	094700	40686350	2740	2740	2740	2740	1
553	20240827	094600	40683610	2725	2725	2725	2725	2
554	20240827	094500	40678160	2745	2745	2745	2745	0
555	20240827	094400	40678160	2745	2745	2745	2745	0
556	20240827	094300	40678160	2745	2740	2745	2740	685
557	20240827	094200	38801240	2725	2725	2725	2725	0
558	20240827	094100	38801240	2725	2725	2725	2725	0
559	20240827	094000	38801240	2725	2725	2725	2725	59
560	20240827	093900	38640465	2725	2725	2725	2725	3
561	20240827	093800	38632290	2725	2720	2725	2720	93
562	20240827	093700	38379290	2715	2715	2715	2715	0
563	20240827	093600	38379290	2715	2715	2715	2715	0
564	20240827	093500	38379290	2715	2715	2715	2715	0
565	20240827	093400	38379290	2715	2715	2715	2715	763
566	20240827	093300	36307745	2720	2720	2720	2720	0
567	20240827	093200	36307745	2720	2710	2720	2710	4
568	20240827	093100	36296895	2715	2705	2720	2705	6
569	20240827	093000	36280620	2715	2705	2720	2705	16
570	20240827	092900	36237250	2720	2720	2720	2705	11
571	20240827	092800	36207410	2705	2705	2720	2700	13
572	20240827	092700	36172205	2710	2700	2710	2700	2736
573	20240827	092600	28762165	2700	2715	2715	2700	4179
574	20240827	092500	17477405	2720	2720	2720	2720	0
575	20240827	092400	17477405	2720	2720	2720	2720	5
576	20240827	092300	17463805	2730	2730	2730	2730	0
577	20240827	092200	17463805	2730	2720	2730	2720	2
578	20240827	092100	17458355	2730	2730	2730	2730	0
579	20240827	092000	17458355	2730	2720	2740	2720	101
580	20240827	091900	17182460	2725	2725	2725	2725	22
581	20240827	091800	17122510	2725	2725	2725	2725	0
582	20240827	091700	17122510	2725	2725	2725	2725	0
583	20240827	091600	17122510	2725	2725	2725	2725	78
584	20240827	091500	16909960	2730	2720	2730	2720	5
585	20240827	091400	16896325	2725	2730	2730	2725	2061
586	20240827	091300	11270070	2735	2735	2735	2735	509
587	20240827	091200	9877955	2740	2740	2740	2740	0
588	20240827	091100	9877955	2740	2740	2740	2740	0
589	20240827	091000	9877955	2740	2735	2740	2735	542
590	20240827	090900	8393410	2740	2735	2740	2735	1903
591	20240827	090800	3188660	2735	2735	2735	2735	0
592	20240827	090700	3188660	2735	2735	2735	2735	1000
593	20240827	090600	453660	2730	2730	2730	2730	10
594	20240827	090500	426360	2725	2725	2725	2725	0
595	20240827	090400	426360	2725	2735	2735	2725	155
596	20240827	090300	2735	2735	2735	2735	2735	1
597	20240827	090200	0	2715	2715	2715	2715	0
598	20240827	090100	0	2715	2715	2715	2715	0
599	20240827	090000	0	2715	2715	2715	2715	0